CIMC Vehicles (Group) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01839 | 2019-07-11 | 2024-05-24 | 2024-06-04 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 7.460 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 623,000 | 4,648,980 | 7.4622 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 623,000 | 7.4622 | 0.00% |
| 2024-05-23 | 0 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 311,093 | 2,321,216 | 7.4615 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 311,093 | 7.4615 | 0.00% |
| 2024-05-22 | 0 | 7.460 | 7.460 | 7.470 | 7.460 | 7.500 | 294,259 | 2,195,442 | 7.4609 | 7.460 | 7.460 | 7.470 | 7.460 | 7.500 | 294,259 | 7.4609 | 0.00% |
| 2024-05-21 | 0 | 7.460 | 7.460 | 7.500 | 7.460 | 7.500 | 86,632 | 646,914 | 7.4674 | 7.460 | 7.460 | 7.500 | 7.460 | 7.500 | 86,632 | 7.4674 | 0.00% |
| 2024-05-20 | 0 | 7.460 | 7.460 | 7.490 | 7.460 | 7.500 | 78,500 | 585,720 | 7.4614 | 7.460 | 7.460 | 7.490 | 7.460 | 7.500 | 78,500 | 7.4614 | 0.00% |
| 2024-05-17 | 0 | 7.460 | 7.460 | 7.480 | 7.460 | 7.500 | 313,500 | 2,338,950 | 7.4608 | 7.460 | 7.460 | 7.480 | 7.460 | 7.500 | 313,500 | 7.4608 | -0.13% |
| 2024-05-16 | 0 | 7.470 | 7.470 | 7.480 | 7.470 | 7.500 | 108,500 | 810,897 | 7.4737 | 7.470 | 7.470 | 7.480 | 7.470 | 7.500 | 108,500 | 7.4737 | 0.13% |
| 2024-05-14 | 0 | 7.460 | 7.460 | 7.500 | 7.460 | 7.600 | 377,694 | 2,832,019 | 7.4982 | 7.460 | 7.460 | 7.500 | 7.460 | 7.600 | 377,694 | 7.4982 | -0.13% |
| 2024-05-13 | 0 | 7.470 | 7.470 | 7.490 | 7.460 | 7.490 | 223,000 | 1,667,765 | 7.4788 | 7.470 | 7.470 | 7.490 | 7.460 | 7.490 | 223,000 | 7.4788 | 0.13% |
| 2024-05-10 | 0 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 91,000 | 679,520 | 7.4673 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 91,000 | 7.4673 | 0.00% |
| 2024-05-09 | 0 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 67,000 | 499,955 | 7.4620 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 67,000 | 7.4620 | 0.00% |
| 2024-05-08 | 0 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 39,049 | 291,335 | 7.4608 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 39,049 | 7.4608 | -0.13% |
| 2024-05-07 | 0 | 7.470 | 7.460 | 7.470 | 7.450 | 7.470 | 1,988,734 | 14,829,936 | 7.4570 | 7.470 | 7.460 | 7.470 | 7.450 | 7.470 | 1,988,734 | 7.4570 | 0.13% |
| 2024-05-06 | 0 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 431,600 | 3,220,539 | 7.4619 | 7.460 | 7.460 | 7.470 | 7.460 | 7.470 | 431,600 | 7.4619 | 0.13% |
| 2024-05-03 | 0 | 7.450 | 7.450 | 7.470 | 7.450 | 7.470 | 344,500 | 2,569,835 | 7.4596 | 7.450 | 7.450 | 7.470 | 7.450 | 7.470 | 344,500 | 7.4596 | 1.78% |
| 2024-05-02 | 0 | 7.320 | 7.320 | 7.400 | 7.310 | 7.330 | 16,500 | 120,995 | 7.3330 | 7.320 | 7.320 | 7.400 | 7.310 | 7.330 | 16,500 | 7.3330 | -1.08% |
| 2024-04-30 | 0 | 7.400 | 7.340 | 7.400 | 7.240 | 7.410 | 938,000 | 6,867,634 | 7.3216 | 7.400 | 7.340 | 7.400 | 7.240 | 7.410 | 938,000 | 7.3216 | 0.82% |
| 2024-04-29 | 0 | 7.340 | 7.340 | 7.380 | 7.330 | 7.420 | 641,509 | 4,716,075 | 7.3515 | 7.340 | 7.340 | 7.380 | 7.330 | 7.420 | 641,509 | 7.3515 | -1.08% |
| 2024-04-26 | 0 | 7.420 | 7.420 | 7.450 | 7.410 | 7.430 | 358,500 | 2,659,525 | 7.4185 | 7.420 | 7.420 | 7.450 | 7.410 | 7.430 | 358,500 | 7.4185 | 0.00% |
| 2024-04-25 | 0 | 7.420 | 7.420 | 7.430 | 7.410 | 7.430 | 176,500 | 1,308,990 | 7.4164 | 7.420 | 7.420 | 7.430 | 7.410 | 7.430 | 176,500 | 7.4164 | 0.13% |
| 2024-04-24 | 0 | 7.410 | 7.410 | 7.430 | 7.410 | 7.430 | 178,641 | 1,324,899 | 7.4165 | 7.410 | 7.410 | 7.430 | 7.410 | 7.430 | 178,641 | 7.4165 | 0.00% |
| 2024-04-23 | 0 | 7.410 | 7.410 | 7.430 | 7.410 | 7.430 | 421,000 | 3,121,955 | 7.4156 | 7.410 | 7.410 | 7.430 | 7.410 | 7.430 | 421,000 | 7.4156 | -0.13% |
| 2024-04-22 | 0 | 7.420 | 7.420 | 7.430 | 7.420 | 7.430 | 124,495 | 923,842 | 7.4207 | 7.420 | 7.420 | 7.430 | 7.420 | 7.430 | 124,495 | 7.4207 | 0.00% |
| 2024-04-19 | 0 | 7.420 | 7.420 | 7.460 | 7.400 | 7.480 | 1,073,000 | 7,980,535 | 7.4376 | 7.420 | 7.420 | 7.460 | 7.400 | 7.480 | 1,073,000 | 7.4376 | 0.27% |
| 2024-04-18 | 0 | 7.400 | 7.390 | 7.400 | 7.380 | 7.410 | 403,665 | 2,983,104 | 7.3900 | 7.400 | 7.390 | 7.400 | 7.380 | 7.410 | 403,665 | 7.3900 | 0.27% |
| 2024-04-17 | 0 | 7.380 | 7.380 | 7.400 | 7.370 | 7.500 | 638,000 | 4,723,739 | 7.4040 | 7.380 | 7.380 | 7.400 | 7.370 | 7.500 | 638,000 | 7.4040 | -0.14% |
| 2024-04-16 | 0 | 7.390 | 7.370 | 7.390 | 7.360 | 7.390 | 631,500 | 4,655,438 | 7.3720 | 7.390 | 7.370 | 7.390 | 7.360 | 7.390 | 631,500 | 7.3720 | 0.41% |
| 2024-04-15 | 0 | 7.360 | 7.360 | 7.380 | 7.360 | 7.380 | 497,500 | 3,664,464 | 7.3658 | 7.360 | 7.360 | 7.380 | 7.360 | 7.380 | 497,500 | 7.3658 | -0.14% |
| 2024-04-12 | 0 | 7.370 | 7.370 | 7.380 | 7.360 | 7.390 | 214,500 | 1,579,939 | 7.3657 | 7.370 | 7.370 | 7.380 | 7.360 | 7.390 | 214,500 | 7.3657 | 0.00% |
| 2024-04-11 | 0 | 7.370 | 7.370 | 7.390 | 7.360 | 7.380 | 823,794 | 6,065,726 | 7.3632 | 7.370 | 7.370 | 7.390 | 7.360 | 7.380 | 823,794 | 7.3632 | 0.14% |
| 2024-04-10 | 0 | 7.360 | 7.360 | 7.370 | 7.350 | 7.370 | 553,000 | 4,069,090 | 7.3582 | 7.360 | 7.360 | 7.370 | 7.350 | 7.370 | 553,000 | 7.3582 | 0.00% |
| 2024-04-09 | 0 | 7.360 | 7.360 | 7.370 | 7.350 | 7.380 | 457,000 | 3,366,287 | 7.3661 | 7.360 | 7.360 | 7.370 | 7.350 | 7.380 | 457,000 | 7.3661 | 0.14% |
| 2024-04-08 | 0 | 7.350 | 7.350 | 7.370 | 7.350 | 7.370 | 432,500 | 3,181,909 | 7.3570 | 7.350 | 7.350 | 7.370 | 7.350 | 7.370 | 432,500 | 7.3570 | -0.14% |
| 2024-04-05 | 0 | 7.360 | 7.360 | 7.380 | 7.340 | 7.380 | 176,500 | 1,297,147 | 7.3493 | 7.360 | 7.360 | 7.380 | 7.340 | 7.380 | 176,500 | 7.3493 | 0.00% |
| 2024-04-03 | 0 | 7.360 | 7.350 | 7.360 | 7.350 | 7.400 | 280,000 | 2,060,725 | 7.3597 | 7.360 | 7.350 | 7.360 | 7.350 | 7.400 | 280,000 | 7.3597 | -0.54% |
| 2024-04-02 | 0 | 7.400 | 7.400 | 7.410 | 7.340 | 7.400 | 1,264,095 | 9,308,199 | 7.3635 | 7.400 | 7.400 | 7.410 | 7.340 | 7.400 | 1,264,095 | 7.3635 | 0.82% |
| 2024-03-28 | 0 | 7.340 | 7.340 | 7.350 | 7.330 | 7.350 | 475,500 | 3,490,105 | 7.3399 | 7.340 | 7.340 | 7.350 | 7.330 | 7.350 | 475,500 | 7.3399 | 0.00% |
| 2024-03-27 | 0 | 7.340 | 7.340 | 7.350 | 7.310 | 7.350 | 2,283,223 | 16,743,309 | 7.3332 | 7.340 | 7.340 | 7.350 | 7.310 | 7.350 | 2,283,223 | 7.3332 | 1.10% |
| 2024-03-26 | 0 | 7.260 | 7.260 | 7.270 | 7.250 | 7.270 | 448,500 | 3,255,595 | 7.2589 | 7.260 | 7.260 | 7.270 | 7.250 | 7.270 | 448,500 | 7.2589 | 0.14% |
| 2024-03-25 | 0 | 7.250 | 7.250 | 7.260 | 7.240 | 7.280 | 586,500 | 4,254,270 | 7.2537 | 7.250 | 7.250 | 7.260 | 7.240 | 7.280 | 586,500 | 7.2537 | -0.41% |
| 2024-03-22 | 0 | 7.280 | 7.280 | 7.290 | 7.240 | 7.320 | 1,909,500 | 13,870,840 | 7.2641 | 7.280 | 7.280 | 7.290 | 7.240 | 7.320 | 1,909,500 | 7.2641 | -0.55% |
| 2024-03-21 | 0 | 7.320 | 7.310 | 7.320 | 7.310 | 7.340 | 140,000 | 1,024,805 | 7.3200 | 7.320 | 7.310 | 7.320 | 7.310 | 7.340 | 140,000 | 7.3200 | 0.00% |
| 2024-03-20 | 0 | 7.320 | 7.310 | 7.320 | 7.290 | 7.350 | 230,500 | 1,683,825 | 7.3051 | 7.320 | 7.310 | 7.320 | 7.290 | 7.350 | 230,500 | 7.3051 | 0.00% |
| 2024-03-19 | 0 | 7.320 | 7.320 | 7.350 | 7.310 | 7.360 | 384,000 | 2,815,424 | 7.3318 | 7.320 | 7.320 | 7.350 | 7.310 | 7.360 | 384,000 | 7.3318 | -0.41% |
| 2024-03-18 | 0 | 7.350 | 7.340 | 7.350 | 7.310 | 7.360 | 1,503,000 | 11,030,170 | 7.3388 | 7.350 | 7.340 | 7.350 | 7.310 | 7.360 | 1,503,000 | 7.3388 | 0.41% |
| 2024-03-15 | 0 | 7.320 | 7.320 | 7.330 | 7.260 | 7.370 | 2,667,380 | 19,468,266 | 7.2986 | 7.320 | 7.320 | 7.330 | 7.260 | 7.370 | 2,667,380 | 7.2986 | 0.41% |
| 2024-03-14 | 0 | 7.290 | 7.280 | 7.290 | 7.260 | 7.310 | 6,006,000 | 43,781,956 | 7.2897 | 7.290 | 7.280 | 7.290 | 7.260 | 7.310 | 6,006,000 | 7.2897 | 0.28% |
| 2024-03-13 | 0 | 7.270 | 7.260 | 7.270 | 7.250 | 7.300 | 2,754,000 | 20,019,588 | 7.2693 | 7.270 | 7.260 | 7.270 | 7.250 | 7.300 | 2,754,000 | 7.2693 | -0.14% |
| 2024-03-12 | 0 | 7.280 | 7.270 | 7.280 | 7.250 | 7.340 | 5,356,500 | 38,996,217 | 7.2802 | 7.280 | 7.270 | 7.280 | 7.250 | 7.340 | 5,356,500 | 7.2802 | 1.82% |
| 2024-03-11 | 1 | - | - | - | - | - | 0 | 0 | - | 7.150 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 7.150 | 7.120 | 7.150 | 7.020 | 7.170 | 736,000 | 5,207,240 | 7.0751 | 7.150 | 7.120 | 7.150 | 7.020 | 7.170 | 736,000 | 7.0751 | 2.58% |
| 2024-03-07 | 0 | 6.970 | 6.970 | 7.000 | 6.950 | 7.030 | 962,620 | 6,733,054 | 6.9945 | 6.970 | 6.970 | 7.000 | 6.950 | 7.030 | 962,620 | 6.9945 | 0.43% |
| 2024-03-06 | 0 | 6.940 | 6.940 | 6.960 | 6.940 | 6.990 | 223,000 | 1,551,924 | 6.9593 | 6.940 | 6.940 | 6.960 | 6.940 | 6.990 | 223,000 | 6.9593 | 0.87% |
| 2024-03-05 | 0 | 6.880 | 6.920 | 6.930 | 6.880 | 6.950 | 221,000 | 1,523,745 | 6.8948 | 6.880 | 6.920 | 6.930 | 6.880 | 6.950 | 221,000 | 6.8948 | -0.72% |
| 2024-03-04 | 0 | 6.930 | 6.930 | 6.950 | 6.890 | 6.960 | 719,000 | 4,976,035 | 6.9208 | 6.930 | 6.930 | 6.950 | 6.890 | 6.960 | 719,000 | 6.9208 | -0.14% |
| 2024-03-01 | 0 | 6.940 | 6.920 | 6.940 | 6.910 | 6.940 | 54,500 | 377,745 | 6.9311 | 6.940 | 6.920 | 6.940 | 6.910 | 6.940 | 54,500 | 6.9311 | 0.00% |
| 2024-02-29 | 0 | 6.940 | 6.930 | 6.940 | 6.900 | 6.950 | 110,500 | 764,731 | 6.9206 | 6.940 | 6.930 | 6.940 | 6.900 | 6.950 | 110,500 | 6.9206 | 0.14% |
| 2024-02-28 | 0 | 6.930 | 6.900 | 6.930 | 6.890 | 6.950 | 482,000 | 3,340,790 | 6.9311 | 6.930 | 6.900 | 6.930 | 6.890 | 6.950 | 482,000 | 6.9311 | 0.43% |
| 2024-02-27 | 0 | 6.900 | 6.900 | 6.930 | 6.860 | 6.930 | 526,000 | 3,634,145 | 6.9090 | 6.900 | 6.900 | 6.930 | 6.860 | 6.930 | 526,000 | 6.9090 | 0.15% |
| 2024-02-26 | 0 | 6.890 | 6.870 | 6.890 | 6.860 | 6.970 | 375,500 | 2,593,650 | 6.9072 | 6.890 | 6.870 | 6.890 | 6.860 | 6.970 | 375,500 | 6.9072 | 0.00% |
| 2024-02-23 | 0 | 6.890 | 6.870 | 6.890 | 6.860 | 6.920 | 397,500 | 2,736,355 | 6.8839 | 6.890 | 6.870 | 6.890 | 6.860 | 6.920 | 397,500 | 6.8839 | -0.14% |
| 2024-02-22 | 0 | 6.900 | 6.880 | 6.900 | 6.860 | 6.900 | 177,500 | 1,222,055 | 6.8848 | 6.900 | 6.880 | 6.900 | 6.860 | 6.900 | 177,500 | 6.8848 | 0.44% |
| 2024-02-21 | 0 | 6.870 | 6.870 | 6.880 | 6.860 | 6.880 | 960,500 | 6,603,880 | 6.8755 | 6.870 | 6.870 | 6.880 | 6.860 | 6.880 | 960,500 | 6.8755 | 0.00% |
| 2024-02-20 | 0 | 6.870 | 6.870 | 6.880 | 6.860 | 6.900 | 760,000 | 5,232,715 | 6.8852 | 6.870 | 6.870 | 6.880 | 6.860 | 6.900 | 760,000 | 6.8852 | -0.15% |
| 2024-02-19 | 0 | 6.880 | 6.880 | 6.900 | 6.850 | 6.910 | 188,500 | 1,297,759 | 6.8847 | 6.880 | 6.880 | 6.900 | 6.850 | 6.910 | 188,500 | 6.8847 | -0.58% |
| 2024-02-16 | 0 | 6.920 | 6.880 | 6.920 | 6.860 | 6.930 | 167,500 | 1,157,910 | 6.9129 | 6.920 | 6.880 | 6.920 | 6.860 | 6.930 | 167,500 | 6.9129 | 0.44% |
| 2024-02-15 | 0 | 6.890 | 6.890 | 6.900 | 6.860 | 6.900 | 33,500 | 230,755 | 6.8882 | 6.890 | 6.890 | 6.900 | 6.860 | 6.900 | 33,500 | 6.8882 | 0.29% |
| 2024-02-14 | 0 | 6.870 | 6.870 | 6.920 | 6.870 | 6.910 | 3,500 | 24,115 | 6.8900 | 6.870 | 6.870 | 6.920 | 6.870 | 6.910 | 3,500 | 6.8900 | 0.00% |
| 2024-02-09 | 0 | 6.870 | 6.870 | 6.900 | 6.860 | 6.900 | 11,000 | 75,560 | 6.8691 | 6.870 | 6.870 | 6.900 | 6.860 | 6.900 | 11,000 | 6.8691 | 0.00% |
| 2024-02-08 | 0 | 6.870 | 6.870 | 6.880 | 6.870 | 6.920 | 60,500 | 416,385 | 6.8824 | 6.870 | 6.870 | 6.880 | 6.870 | 6.920 | 60,500 | 6.8824 | -0.15% |
| 2024-02-07 | 0 | 6.880 | 6.880 | 6.910 | 6.860 | 6.930 | 212,000 | 1,460,711 | 6.8901 | 6.880 | 6.880 | 6.910 | 6.860 | 6.930 | 212,000 | 6.8901 | -0.29% |
| 2024-02-06 | 0 | 6.900 | 6.900 | 6.920 | 6.850 | 6.920 | 188,000 | 1,296,050 | 6.8939 | 6.900 | 6.900 | 6.920 | 6.850 | 6.920 | 188,000 | 6.8939 | 0.73% |
| 2024-02-05 | 0 | 6.850 | 6.840 | 6.870 | 6.840 | 6.890 | 165,500 | 1,135,420 | 6.8605 | 6.850 | 6.840 | 6.870 | 6.840 | 6.890 | 165,500 | 6.8605 | -0.29% |
| 2024-02-02 | 0 | 6.870 | 6.870 | 6.890 | 6.840 | 6.910 | 343,000 | 2,356,995 | 6.8717 | 6.870 | 6.870 | 6.890 | 6.840 | 6.910 | 343,000 | 6.8717 | -0.29% |
| 2024-02-01 | 0 | 6.890 | 6.890 | 6.920 | 6.860 | 6.920 | 228,500 | 1,575,105 | 6.8932 | 6.890 | 6.890 | 6.920 | 6.860 | 6.920 | 228,500 | 6.8932 | 0.44% |
| 2024-01-31 | 0 | 6.860 | 6.860 | 6.890 | 6.860 | 6.950 | 605,500 | 4,174,615 | 6.8945 | 6.860 | 6.860 | 6.890 | 6.860 | 6.950 | 605,500 | 6.8945 | -0.87% |
| 2024-01-30 | 0 | 6.920 | 6.910 | 6.920 | 6.910 | 6.920 | 179,000 | 1,238,365 | 6.9182 | 6.920 | 6.910 | 6.920 | 6.910 | 6.920 | 179,000 | 6.9182 | 0.00% |
| 2024-01-29 | 0 | 6.920 | 6.910 | 6.920 | 6.880 | 6.930 | 242,500 | 1,676,075 | 6.9116 | 6.920 | 6.910 | 6.920 | 6.880 | 6.930 | 242,500 | 6.9116 | 0.73% |
| 2024-01-26 | 0 | 6.870 | 6.870 | 6.880 | 6.840 | 6.920 | 437,500 | 3,006,210 | 6.8713 | 6.870 | 6.870 | 6.880 | 6.840 | 6.920 | 437,500 | 6.8713 | 0.00% |
| 2024-01-25 | 0 | 6.870 | 6.870 | 6.890 | 6.850 | 7.060 | 1,007,180 | 6,957,652 | 6.9081 | 6.870 | 6.870 | 6.890 | 6.850 | 7.060 | 1,007,180 | 6.9081 | -0.29% |
| 2024-01-24 | 0 | 6.890 | 6.890 | 6.910 | 6.850 | 6.920 | 53,500 | 368,450 | 6.8869 | 6.890 | 6.890 | 6.910 | 6.850 | 6.920 | 53,500 | 6.8869 | 0.15% |
| 2024-01-23 | 0 | 6.880 | 6.850 | 6.880 | 6.840 | 6.930 | 427,984 | 2,938,600 | 6.8661 | 6.880 | 6.850 | 6.880 | 6.840 | 6.930 | 427,984 | 6.8661 | 0.00% |
| 2024-01-22 | 0 | 6.880 | 6.860 | 6.880 | 6.840 | 6.930 | 726,500 | 5,007,600 | 6.8928 | 6.880 | 6.860 | 6.880 | 6.840 | 6.930 | 726,500 | 6.8928 | -0.72% |
| 2024-01-19 | 0 | 6.930 | 6.930 | 6.940 | 6.890 | 6.950 | 141,500 | 979,875 | 6.9249 | 6.930 | 6.930 | 6.940 | 6.890 | 6.950 | 141,500 | 6.9249 | -0.29% |
| 2024-01-18 | 0 | 6.950 | 6.950 | 6.970 | 6.900 | 6.960 | 261,500 | 1,812,860 | 6.9325 | 6.950 | 6.950 | 6.970 | 6.900 | 6.960 | 261,500 | 6.9325 | 0.43% |
| 2024-01-17 | 0 | 6.920 | 6.920 | 6.940 | 6.870 | 6.950 | 394,500 | 2,729,480 | 6.9188 | 6.920 | 6.920 | 6.940 | 6.870 | 6.950 | 394,500 | 6.9188 | -0.29% |
| 2024-01-16 | 0 | 6.940 | 6.920 | 6.940 | 6.870 | 6.960 | 496,500 | 3,448,965 | 6.9466 | 6.940 | 6.920 | 6.940 | 6.870 | 6.960 | 496,500 | 6.9466 | 0.00% |
| 2024-01-15 | 0 | 6.940 | 6.940 | 6.970 | 6.930 | 6.980 | 43,500 | 302,650 | 6.9575 | 6.940 | 6.940 | 6.970 | 6.930 | 6.980 | 43,500 | 6.9575 | -0.29% |
| 2024-01-12 | 0 | 6.960 | 6.950 | 6.960 | 6.900 | 6.960 | 86,000 | 595,430 | 6.9236 | 6.960 | 6.950 | 6.960 | 6.900 | 6.960 | 86,000 | 6.9236 | 0.43% |
| 2024-01-11 | 0 | 6.930 | 6.920 | 6.980 | 6.930 | 7.000 | 602,880 | 4,202,293 | 6.9704 | 6.930 | 6.920 | 6.980 | 6.930 | 7.000 | 602,880 | 6.9704 | 0.00% |
| 2024-01-10 | 0 | 6.930 | 6.930 | 6.940 | 6.910 | 6.960 | 272,000 | 1,887,829 | 6.9405 | 6.930 | 6.930 | 6.940 | 6.910 | 6.960 | 272,000 | 6.9405 | 0.14% |
| 2024-01-09 | 0 | 6.920 | 6.920 | 6.930 | 6.900 | 6.940 | 414,000 | 2,865,758 | 6.9221 | 6.920 | 6.920 | 6.930 | 6.900 | 6.940 | 414,000 | 6.9221 | 0.00% |
| 2024-01-08 | 0 | 6.920 | 6.920 | 6.930 | 6.900 | 6.940 | 32,000 | 221,575 | 6.9242 | 6.920 | 6.920 | 6.930 | 6.900 | 6.940 | 32,000 | 6.9242 | -0.29% |
| 2024-01-05 | 0 | 6.940 | 6.940 | 6.950 | 6.900 | 6.950 | 583,000 | 4,044,693 | 6.9377 | 6.940 | 6.940 | 6.950 | 6.900 | 6.950 | 583,000 | 6.9377 | 0.29% |
| 2024-01-04 | 0 | 6.920 | 6.920 | 6.940 | 6.900 | 6.940 | 119,500 | 827,515 | 6.9248 | 6.920 | 6.920 | 6.940 | 6.900 | 6.940 | 119,500 | 6.9248 | -0.43% |
| 2024-01-03 | 0 | 6.950 | 6.940 | 6.950 | 6.880 | 6.950 | 423,500 | 2,933,227 | 6.9262 | 6.950 | 6.940 | 6.950 | 6.880 | 6.950 | 423,500 | 6.9262 | 0.43% |
| 2024-01-02 | 0 | 6.920 | 6.920 | 6.930 | 6.920 | 6.930 | 263,700 | 1,825,981 | 6.9245 | 6.920 | 6.920 | 6.930 | 6.920 | 6.930 | 263,700 | 6.9245 | -0.14% |
| 2023-12-29 | 0 | 6.930 | 6.920 | 6.930 | 6.920 | 6.950 | 126,000 | 872,744 | 6.9265 | 6.930 | 6.920 | 6.930 | 6.920 | 6.950 | 126,000 | 6.9265 | 0.00% |
| 2023-12-28 | 0 | 6.930 | 6.930 | 6.940 | 6.860 | 6.940 | 270,000 | 1,869,720 | 6.9249 | 6.930 | 6.930 | 6.940 | 6.860 | 6.940 | 270,000 | 6.9249 | 0.14% |
| 2023-12-27 | 0 | 6.920 | 6.920 | 6.930 | 6.860 | 6.940 | 362,500 | 2,506,430 | 6.9143 | 6.920 | 6.920 | 6.930 | 6.860 | 6.940 | 362,500 | 6.9143 | -0.29% |
| 2023-12-22 | 0 | 6.940 | 6.920 | 6.940 | 6.920 | 6.950 | 406,000 | 2,814,325 | 6.9318 | 6.940 | 6.920 | 6.940 | 6.920 | 6.950 | 406,000 | 6.9318 | 0.29% |
| 2023-12-21 | 0 | 6.920 | 6.920 | 6.930 | 6.890 | 6.940 | 724,000 | 5,006,180 | 6.9146 | 6.920 | 6.920 | 6.930 | 6.890 | 6.940 | 724,000 | 6.9146 | 0.14% |
| 2023-12-20 | 0 | 6.910 | 6.890 | 6.910 | 6.870 | 6.910 | 101,500 | 700,715 | 6.9036 | 6.910 | 6.890 | 6.910 | 6.870 | 6.910 | 101,500 | 6.9036 | 0.73% |
| 2023-12-19 | 0 | 6.860 | 6.860 | 6.910 | 6.840 | 6.920 | 460,000 | 3,164,971 | 6.8804 | 6.860 | 6.860 | 6.910 | 6.840 | 6.920 | 460,000 | 6.8804 | -0.72% |
| 2023-12-18 | 0 | 6.910 | 6.900 | 6.910 | 6.860 | 6.920 | 146,000 | 1,005,493 | 6.8869 | 6.910 | 6.900 | 6.910 | 6.860 | 6.920 | 146,000 | 6.8869 | -0.29% |
| 2023-12-15 | 0 | 6.930 | 6.870 | 6.930 | 6.860 | 6.960 | 749,000 | 5,180,975 | 6.9172 | 6.930 | 6.870 | 6.930 | 6.860 | 6.960 | 749,000 | 6.9172 | 0.87% |
| 2023-12-14 | 0 | 6.870 | 6.870 | 6.890 | 6.820 | 6.880 | 611,500 | 4,196,835 | 6.8632 | 6.870 | 6.870 | 6.890 | 6.820 | 6.880 | 611,500 | 6.8632 | 0.73% |
| 2023-12-13 | 0 | 6.820 | 6.820 | 6.860 | 6.810 | 6.880 | 1,350,500 | 9,267,252 | 6.8621 | 6.820 | 6.820 | 6.860 | 6.810 | 6.880 | 1,350,500 | 6.8621 | -0.87% |
| 2023-12-12 | 0 | 6.880 | 6.870 | 6.880 | 6.860 | 6.890 | 1,546,000 | 10,623,955 | 6.8719 | 6.880 | 6.870 | 6.880 | 6.860 | 6.890 | 1,546,000 | 6.8719 | 0.15% |
| 2023-12-11 | 0 | 6.870 | 6.870 | 6.880 | 6.870 | 6.910 | 2,867,500 | 19,713,865 | 6.8749 | 6.870 | 6.870 | 6.880 | 6.870 | 6.910 | 2,867,500 | 6.8749 | -0.15% |
| 2023-12-08 | 0 | 6.880 | 6.880 | 6.900 | 6.870 | 6.920 | 1,450,500 | 9,989,325 | 6.8868 | 6.880 | 6.880 | 6.900 | 6.870 | 6.920 | 1,450,500 | 6.8868 | 0.15% |
| 2023-12-07 | 0 | 6.870 | 6.870 | 6.880 | 6.850 | 6.890 | 224,333 | 1,540,120 | 6.8653 | 6.870 | 6.870 | 6.880 | 6.850 | 6.890 | 224,333 | 6.8653 | -0.15% |
| 2023-12-06 | 0 | 6.880 | 6.880 | 6.900 | 6.840 | 6.900 | 1,107,858 | 7,619,883 | 6.8780 | 6.880 | 6.880 | 6.900 | 6.840 | 6.900 | 1,107,858 | 6.8780 | 0.15% |
| 2023-12-05 | 0 | 6.870 | 6.870 | 6.880 | 6.800 | 6.890 | 972,000 | 6,663,968 | 6.8559 | 6.870 | 6.870 | 6.880 | 6.800 | 6.890 | 972,000 | 6.8559 | 0.88% |
| 2023-12-04 | 0 | 6.810 | 6.810 | 6.840 | 6.790 | 6.880 | 1,346,000 | 9,212,090 | 6.8440 | 6.810 | 6.810 | 6.840 | 6.790 | 6.880 | 1,346,000 | 6.8440 | -1.02% |
| 2023-12-01 | 0 | 6.880 | 6.880 | 6.890 | 6.850 | 6.930 | 2,398,000 | 16,495,470 | 6.8788 | 6.880 | 6.880 | 6.890 | 6.850 | 6.930 | 2,398,000 | 6.8788 | -0.29% |
| 2023-11-30 | 0 | 6.900 | 6.890 | 6.900 | 6.850 | 6.930 | 2,439,000 | 16,785,315 | 6.8820 | 6.900 | 6.890 | 6.900 | 6.850 | 6.930 | 2,439,000 | 6.8820 | 0.44% |
| 2023-11-29 | 0 | 6.870 | 6.870 | 6.890 | 6.710 | 6.900 | 20,236,000 | 137,658,245 | 6.8026 | 6.870 | 6.870 | 6.890 | 6.710 | 6.900 | 20,236,000 | 6.8026 | 6.68% |
| 2023-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 6.440 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 6.440 | 6.440 | 6.530 | 6.430 | 6.610 | 625,500 | 4,065,505 | 6.4996 | 6.440 | 6.440 | 6.530 | 6.430 | 6.610 | 625,500 | 6.4996 | -1.83% |
| 2023-11-24 | 0 | 6.560 | 6.520 | 6.560 | 6.370 | 6.610 | 801,000 | 5,256,920 | 6.5629 | 6.560 | 6.520 | 6.560 | 6.370 | 6.610 | 801,000 | 6.5629 | 1.86% |
| 2023-11-23 | 0 | 6.440 | 6.430 | 6.440 | 6.190 | 6.470 | 462,500 | 2,953,405 | 6.3857 | 6.440 | 6.430 | 6.440 | 6.190 | 6.470 | 462,500 | 6.3857 | 2.71% |
| 2023-11-22 | 0 | 6.270 | 6.240 | 6.280 | 6.060 | 6.400 | 692,000 | 4,350,995 | 6.2876 | 6.270 | 6.240 | 6.280 | 6.060 | 6.400 | 692,000 | 6.2876 | 2.96% |
| 2023-11-21 | 0 | 6.090 | 6.090 | 6.120 | 5.980 | 6.120 | 942,500 | 5,717,525 | 6.0663 | 6.090 | 6.090 | 6.120 | 5.980 | 6.120 | 942,500 | 6.0663 | 0.50% |
| 2023-11-20 | 0 | 6.060 | 6.040 | 6.060 | 5.940 | 6.070 | 946,500 | 5,686,170 | 6.0076 | 6.060 | 6.040 | 6.060 | 5.940 | 6.070 | 946,500 | 6.0076 | 0.33% |
| 2023-11-17 | 0 | 6.040 | 6.030 | 6.040 | 5.960 | 6.080 | 787,000 | 4,734,655 | 6.0161 | 6.040 | 6.030 | 6.040 | 5.960 | 6.080 | 787,000 | 6.0161 | 0.67% |
| 2023-11-16 | 0 | 6.000 | 6.000 | 6.060 | 6.000 | 6.200 | 473,500 | 2,884,145 | 6.0911 | 6.000 | 6.000 | 6.060 | 6.000 | 6.200 | 473,500 | 6.0911 | -1.64% |
| 2023-11-15 | 0 | 6.100 | 6.090 | 6.100 | 6.060 | 6.120 | 688,000 | 4,187,630 | 6.0867 | 6.100 | 6.090 | 6.100 | 6.060 | 6.120 | 688,000 | 6.0867 | 1.50% |
| 2023-11-14 | 0 | 6.010 | 6.010 | 6.050 | 5.930 | 6.090 | 1,486,016 | 8,944,065 | 6.0188 | 6.010 | 6.010 | 6.050 | 5.930 | 6.090 | 1,486,016 | 6.0188 | 0.67% |
| 2023-11-13 | 0 | 5.970 | 5.960 | 6.010 | 5.910 | 6.100 | 1,986,000 | 11,880,390 | 5.9821 | 5.970 | 5.960 | 6.010 | 5.910 | 6.100 | 1,986,000 | 5.9821 | -1.32% |
| 2023-11-10 | 0 | 6.050 | 6.050 | 6.080 | 5.910 | 6.080 | 868,000 | 5,210,125 | 6.0024 | 6.050 | 6.050 | 6.080 | 5.910 | 6.080 | 868,000 | 6.0024 | 0.00% |
| 2023-11-09 | 0 | 6.050 | 6.050 | 6.100 | 5.850 | 6.200 | 1,874,000 | 11,338,110 | 6.0502 | 6.050 | 6.050 | 6.100 | 5.850 | 6.200 | 1,874,000 | 6.0502 | 3.42% |
| 2023-11-08 | 0 | 5.850 | 5.850 | 5.920 | 5.850 | 6.080 | 840,500 | 5,004,035 | 5.9536 | 5.850 | 5.850 | 5.920 | 5.850 | 6.080 | 840,500 | 5.9536 | -2.82% |
| 2023-11-07 | 0 | 6.020 | 6.020 | 6.040 | 5.800 | 6.160 | 1,914,500 | 11,577,620 | 6.0473 | 6.020 | 6.020 | 6.040 | 5.800 | 6.160 | 1,914,500 | 6.0473 | 3.61% |
| 2023-11-06 | 0 | 5.810 | 5.790 | 5.820 | 5.710 | 5.990 | 389,000 | 2,267,640 | 5.8294 | 5.810 | 5.790 | 5.820 | 5.710 | 5.990 | 389,000 | 5.8294 | -0.68% |
| 2023-11-03 | 0 | 5.850 | 5.780 | 5.860 | 5.600 | 5.860 | 628,000 | 3,616,465 | 5.7587 | 5.850 | 5.780 | 5.860 | 5.600 | 5.860 | 628,000 | 5.7587 | 6.75% |
| 2023-11-02 | 0 | 5.480 | 5.480 | 5.550 | 5.480 | 5.680 | 641,000 | 3,557,610 | 5.5501 | 5.480 | 5.480 | 5.550 | 5.480 | 5.680 | 641,000 | 5.5501 | -2.49% |
| 2023-11-01 | 0 | 5.620 | 5.600 | 5.670 | 5.580 | 5.720 | 412,000 | 2,331,430 | 5.6588 | 5.620 | 5.600 | 5.670 | 5.580 | 5.720 | 412,000 | 5.6588 | -0.88% |
| 2023-10-31 | 0 | 5.670 | 5.660 | 5.670 | 5.650 | 5.770 | 657,000 | 3,740,106 | 5.6927 | 5.670 | 5.660 | 5.670 | 5.650 | 5.770 | 657,000 | 5.6927 | -1.22% |
| 2023-10-30 | 0 | 5.740 | 5.740 | 5.790 | 5.730 | 5.830 | 504,500 | 2,909,795 | 5.7677 | 5.740 | 5.740 | 5.790 | 5.730 | 5.830 | 504,500 | 5.7677 | -1.37% |
| 2023-10-27 | 0 | 5.820 | 5.820 | 5.850 | 5.800 | 5.890 | 542,000 | 3,165,155 | 5.8398 | 5.820 | 5.820 | 5.850 | 5.800 | 5.890 | 542,000 | 5.8398 | -0.51% |
| 2023-10-26 | 0 | 5.850 | 5.800 | 5.850 | 5.650 | 5.860 | 727,000 | 4,177,375 | 5.7460 | 5.850 | 5.800 | 5.850 | 5.650 | 5.860 | 727,000 | 5.7460 | 0.86% |
| 2023-10-25 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.930 | 397,000 | 2,322,839 | 5.8510 | 5.800 | 5.800 | 5.850 | 5.800 | 5.930 | 397,000 | 5.8510 | 0.35% |
| 2023-10-24 | 0 | 5.780 | 5.780 | 5.850 | 5.560 | 5.880 | 709,500 | 4,100,717 | 5.7797 | 5.780 | 5.780 | 5.850 | 5.560 | 5.880 | 709,500 | 5.7797 | -1.37% |
| 2023-10-20 | 0 | 5.860 | 5.860 | 5.930 | 5.750 | 5.910 | 427,500 | 2,487,429 | 5.8185 | 5.860 | 5.860 | 5.930 | 5.750 | 5.910 | 427,500 | 5.8185 | -0.85% |
| 2023-10-19 | 0 | 5.910 | 5.850 | 5.910 | 5.850 | 6.050 | 499,000 | 2,967,014 | 5.9459 | 5.910 | 5.850 | 5.910 | 5.850 | 6.050 | 499,000 | 5.9459 | -2.48% |
| 2023-10-18 | 0 | 6.060 | 6.050 | 6.100 | 5.990 | 6.110 | 2,017,000 | 12,200,215 | 6.0487 | 6.060 | 6.050 | 6.100 | 5.990 | 6.110 | 2,017,000 | 6.0487 | -0.16% |
| 2023-10-17 | 0 | 6.070 | 6.010 | 6.070 | 5.960 | 6.250 | 2,294,000 | 13,786,215 | 6.0097 | 6.070 | 6.010 | 6.070 | 5.960 | 6.250 | 2,294,000 | 6.0097 | -2.10% |
| 2023-10-16 | 0 | 6.200 | 6.180 | 6.200 | 6.180 | 6.350 | 1,549,500 | 9,687,080 | 6.2517 | 6.200 | 6.180 | 6.200 | 6.180 | 6.350 | 1,549,500 | 6.2517 | -2.05% |
| 2023-10-13 | 0 | 6.330 | 6.300 | 6.330 | 6.180 | 6.730 | 5,006,500 | 31,805,100 | 6.3528 | 6.330 | 6.300 | 6.330 | 6.180 | 6.730 | 5,006,500 | 6.3528 | -5.24% |
| 2023-10-12 | 0 | 6.680 | 6.650 | 6.680 | 6.590 | 6.700 | 1,193,500 | 7,906,105 | 6.6243 | 6.680 | 6.650 | 6.680 | 6.590 | 6.700 | 1,193,500 | 6.6243 | 0.60% |
| 2023-10-11 | 0 | 6.640 | 6.600 | 6.650 | 6.580 | 6.690 | 640,500 | 4,234,530 | 6.6113 | 6.640 | 6.600 | 6.650 | 6.580 | 6.690 | 640,500 | 6.6113 | 0.45% |
| 2023-10-10 | 0 | 6.610 | 6.610 | 6.650 | 6.610 | 6.720 | 381,500 | 2,539,315 | 6.6561 | 6.610 | 6.610 | 6.650 | 6.610 | 6.720 | 381,500 | 6.6561 | 0.00% |
| 2023-10-09 | 0 | 6.610 | 6.610 | 6.640 | 6.500 | 6.660 | 169,000 | 1,114,160 | 6.5927 | 6.610 | 6.610 | 6.640 | 6.500 | 6.660 | 169,000 | 6.5927 | 0.92% |
| 2023-10-06 | 0 | 6.550 | 6.480 | 6.550 | 6.480 | 6.610 | 103,500 | 678,320 | 6.5538 | 6.550 | 6.480 | 6.550 | 6.480 | 6.610 | 103,500 | 6.5538 | -0.15% |
| 2023-10-05 | 0 | 6.560 | 6.490 | 6.560 | 6.460 | 6.580 | 29,000 | 189,634 | 6.5391 | 6.560 | 6.490 | 6.560 | 6.460 | 6.580 | 29,000 | 6.5391 | 1.55% |
| 2023-10-04 | 0 | 6.460 | 6.460 | 6.540 | 6.420 | 6.540 | 123,500 | 798,950 | 6.4692 | 6.460 | 6.460 | 6.540 | 6.420 | 6.540 | 123,500 | 6.4692 | -1.37% |
| 2023-10-03 | 0 | 6.550 | 6.550 | 6.580 | 6.480 | 6.800 | 216,000 | 1,424,245 | 6.5937 | 6.550 | 6.550 | 6.580 | 6.480 | 6.800 | 216,000 | 6.5937 | -4.66% |
| 2023-09-29 | 0 | 6.870 | 6.850 | 6.910 | 6.850 | 6.930 | 46,500 | 319,374 | 6.8683 | 6.870 | 6.850 | 6.910 | 6.850 | 6.930 | 46,500 | 6.8683 | -0.87% |
| 2023-09-28 | 0 | 6.930 | 6.890 | 6.930 | 6.840 | 6.930 | 474,500 | 3,277,025 | 6.9063 | 6.930 | 6.890 | 6.930 | 6.840 | 6.930 | 474,500 | 6.9063 | 0.58% |
| 2023-09-27 | 0 | 6.890 | 6.790 | 6.890 | 6.800 | 6.920 | 482,000 | 3,300,534 | 6.8476 | 6.890 | 6.790 | 6.890 | 6.800 | 6.920 | 482,000 | 6.8476 | 0.44% |
| 2023-09-26 | 0 | 6.860 | 6.820 | 6.860 | 6.760 | 6.960 | 675,500 | 4,655,641 | 6.8921 | 6.860 | 6.820 | 6.860 | 6.760 | 6.960 | 675,500 | 6.8921 | -1.15% |
| 2023-09-25 | 0 | 6.940 | 6.870 | 6.940 | 6.830 | 6.990 | 624,000 | 4,311,849 | 6.9100 | 6.940 | 6.870 | 6.940 | 6.830 | 6.990 | 624,000 | 6.9100 | -0.29% |
| 2023-09-22 | 0 | 6.960 | 6.960 | 6.990 | 6.740 | 6.990 | 902,000 | 6,253,457 | 6.9329 | 6.960 | 6.960 | 6.990 | 6.740 | 6.990 | 902,000 | 6.9329 | 0.14% |
| 2023-09-21 | 0 | 6.950 | 6.880 | 6.950 | 6.870 | 7.000 | 821,000 | 5,690,172 | 6.9308 | 6.950 | 6.880 | 6.950 | 6.870 | 7.000 | 821,000 | 6.9308 | -0.29% |
| 2023-09-20 | 0 | 6.970 | 6.930 | 6.970 | 6.870 | 7.000 | 1,104,652 | 7,656,582 | 6.9312 | 6.970 | 6.930 | 6.970 | 6.870 | 7.000 | 1,104,652 | 6.9312 | -0.14% |
| 2023-09-19 | 0 | 6.980 | 6.950 | 6.980 | 6.790 | 7.000 | 2,049,411 | 14,177,390 | 6.9178 | 6.980 | 6.950 | 6.980 | 6.790 | 7.000 | 2,049,411 | 6.9178 | 3.10% |
| 2023-09-18 | 0 | 6.770 | 6.750 | 6.770 | 6.430 | 6.840 | 2,078,000 | 13,981,187 | 6.7282 | 6.770 | 6.750 | 6.770 | 6.430 | 6.840 | 2,078,000 | 6.7282 | 2.73% |
| 2023-09-15 | 0 | 6.590 | 6.540 | 6.590 | 6.480 | 6.610 | 828,000 | 5,418,306 | 6.5438 | 6.590 | 6.540 | 6.590 | 6.480 | 6.610 | 828,000 | 6.5438 | 1.38% |
| 2023-09-14 | 0 | 6.500 | 6.500 | 6.540 | 6.340 | 6.580 | 451,000 | 2,926,985 | 6.4900 | 6.500 | 6.500 | 6.540 | 6.340 | 6.580 | 451,000 | 6.4900 | -0.31% |
| 2023-09-13 | 0 | 6.520 | 6.520 | 6.560 | 6.440 | 6.560 | 1,181,616 | 7,691,295 | 6.5091 | 6.520 | 6.520 | 6.560 | 6.440 | 6.560 | 1,181,616 | 6.5091 | 0.77% |
| 2023-09-12 | 0 | 6.470 | 6.400 | 6.470 | 6.310 | 6.500 | 1,702,000 | 10,924,135 | 6.4184 | 6.470 | 6.400 | 6.470 | 6.310 | 6.500 | 1,702,000 | 6.4184 | 1.09% |
| 2023-09-11 | 0 | 6.400 | 6.350 | 6.410 | 6.200 | 6.400 | 1,854,000 | 11,771,140 | 6.3491 | 6.400 | 6.350 | 6.410 | 6.200 | 6.400 | 1,854,000 | 6.3491 | 0.79% |
| 2023-09-07 | 0 | 6.350 | 6.350 | 6.410 | 6.250 | 6.500 | 971,500 | 6,171,778 | 6.3528 | 6.350 | 6.350 | 6.410 | 6.250 | 6.500 | 971,500 | 6.3528 | -0.94% |
| 2023-09-06 | 0 | 6.410 | 6.410 | 6.450 | 6.220 | 6.520 | 1,185,500 | 7,529,305 | 6.3512 | 6.410 | 6.410 | 6.450 | 6.220 | 6.520 | 1,185,500 | 6.3512 | 0.94% |
| 2023-09-05 | 0 | 6.350 | 6.280 | 6.350 | 6.260 | 6.430 | 424,000 | 2,688,684 | 6.3412 | 6.350 | 6.280 | 6.350 | 6.260 | 6.430 | 424,000 | 6.3412 | -0.94% |
| 2023-09-04 | 0 | 6.410 | 6.400 | 6.410 | 6.140 | 6.420 | 2,240,500 | 14,148,245 | 6.3148 | 6.410 | 6.400 | 6.410 | 6.140 | 6.420 | 2,240,500 | 6.3148 | 5.60% |
| 2023-08-31 | 0 | 6.070 | 6.060 | 6.070 | 6.060 | 6.230 | 766,500 | 4,711,285 | 6.1465 | 6.070 | 6.060 | 6.070 | 6.060 | 6.230 | 766,500 | 6.1465 | -1.62% |
| 2023-08-30 | 0 | 6.170 | 6.160 | 6.170 | 6.150 | 6.270 | 740,000 | 4,588,184 | 6.2002 | 6.170 | 6.160 | 6.170 | 6.150 | 6.270 | 740,000 | 6.2002 | -0.64% |
| 2023-08-29 | 0 | 6.210 | 6.190 | 6.210 | 6.070 | 6.220 | 1,001,500 | 6,190,436 | 6.1812 | 6.210 | 6.190 | 6.210 | 6.070 | 6.220 | 1,001,500 | 6.1812 | 1.97% |
| 2023-08-28 | 0 | 6.090 | 6.050 | 6.090 | 6.020 | 6.310 | 851,000 | 5,240,406 | 6.1579 | 6.090 | 6.050 | 6.090 | 6.020 | 6.310 | 851,000 | 6.1579 | 0.50% |
| 2023-08-25 | 0 | 6.060 | 6.040 | 6.060 | 5.950 | 6.080 | 804,500 | 4,835,335 | 6.0104 | 6.060 | 6.040 | 6.060 | 5.950 | 6.080 | 804,500 | 6.0104 | 1.34% |
| 2023-08-24 | 0 | 5.980 | 5.960 | 5.980 | 5.940 | 6.490 | 2,788,000 | 16,950,190 | 6.0797 | 5.980 | 5.960 | 5.980 | 5.940 | 6.490 | 2,788,000 | 6.0797 | -6.71% |
| 2023-08-23 | 0 | 6.410 | 6.380 | 6.410 | 6.260 | 6.410 | 940,500 | 5,967,867 | 6.3454 | 6.410 | 6.380 | 6.410 | 6.260 | 6.410 | 940,500 | 6.3454 | 1.75% |
| 2023-08-22 | 0 | 6.300 | 6.290 | 6.350 | 6.240 | 6.380 | 647,500 | 4,086,385 | 6.3110 | 6.300 | 6.290 | 6.350 | 6.240 | 6.380 | 647,500 | 6.3110 | 0.96% |
| 2023-08-21 | 0 | 6.240 | 6.230 | 6.280 | 6.220 | 6.410 | 367,894 | 2,319,763 | 6.3055 | 6.240 | 6.230 | 6.280 | 6.220 | 6.410 | 367,894 | 6.3055 | -3.55% |
| 2023-08-18 | 0 | 6.470 | 6.440 | 6.470 | 6.430 | 6.670 | 225,500 | 1,468,091 | 6.5104 | 6.470 | 6.440 | 6.470 | 6.430 | 6.670 | 225,500 | 6.5104 | 0.62% |
| 2023-08-17 | 0 | 6.430 | 6.390 | 6.430 | 6.200 | 6.440 | 652,000 | 4,147,635 | 6.3614 | 6.430 | 6.390 | 6.430 | 6.200 | 6.440 | 652,000 | 6.3614 | 0.94% |
| 2023-08-16 | 0 | 6.370 | 6.370 | 6.400 | 6.310 | 6.420 | 746,000 | 4,767,590 | 6.3909 | 6.370 | 6.370 | 6.400 | 6.310 | 6.420 | 746,000 | 6.3909 | -0.31% |
| 2023-08-15 | 0 | 6.390 | 6.390 | 6.430 | 6.390 | 6.710 | 274,500 | 1,776,668 | 6.4724 | 6.390 | 6.390 | 6.430 | 6.390 | 6.710 | 274,500 | 6.4724 | -2.74% |
| 2023-08-14 | 0 | 6.570 | 6.570 | 6.590 | 6.370 | 6.570 | 618,000 | 4,002,420 | 6.4764 | 6.570 | 6.570 | 6.590 | 6.370 | 6.570 | 618,000 | 6.4764 | 0.77% |
| 2023-08-11 | 0 | 6.520 | 6.470 | 6.520 | 6.460 | 6.650 | 522,500 | 3,403,960 | 6.5148 | 6.520 | 6.470 | 6.520 | 6.460 | 6.650 | 522,500 | 6.5148 | -2.54% |
| 2023-08-10 | 0 | 6.690 | 6.630 | 6.690 | 6.560 | 6.710 | 691,000 | 4,587,782 | 6.6393 | 6.690 | 6.630 | 6.690 | 6.560 | 6.710 | 691,000 | 6.6393 | -0.15% |
| 2023-08-09 | 0 | 6.700 | 6.670 | 6.700 | 6.580 | 6.820 | 1,079,000 | 7,209,730 | 6.6819 | 6.700 | 6.670 | 6.700 | 6.580 | 6.820 | 1,079,000 | 6.6819 | -1.47% |
| 2023-08-08 | 0 | 6.800 | 6.770 | 6.800 | 6.730 | 6.920 | 1,446,000 | 9,823,245 | 6.7934 | 6.800 | 6.770 | 6.800 | 6.730 | 6.920 | 1,446,000 | 6.7934 | -1.73% |
| 2023-08-07 | 0 | 6.920 | 6.860 | 6.920 | 6.810 | 6.960 | 1,024,500 | 7,073,980 | 6.9048 | 6.920 | 6.860 | 6.920 | 6.810 | 6.960 | 1,024,500 | 6.9048 | 0.44% |
| 2023-08-04 | 0 | 6.890 | 6.890 | 6.910 | 6.820 | 7.260 | 1,247,500 | 8,701,090 | 6.9748 | 6.890 | 6.890 | 6.910 | 6.820 | 7.260 | 1,247,500 | 6.9748 | -4.57% |
| 2023-08-03 | 0 | 7.220 | 7.180 | 7.220 | 7.130 | 7.570 | 2,101,000 | 15,152,874 | 7.2122 | 7.220 | 7.180 | 7.220 | 7.130 | 7.570 | 2,101,000 | 7.2122 | -4.62% |
| 2023-08-02 | 0 | 7.570 | 7.530 | 7.570 | 7.480 | 7.870 | 1,275,000 | 9,776,730 | 7.6680 | 7.570 | 7.530 | 7.570 | 7.480 | 7.870 | 1,275,000 | 7.6680 | -2.95% |
| 2023-08-01 | 0 | 7.800 | 7.750 | 7.800 | 7.680 | 7.900 | 1,564,000 | 12,139,814 | 7.7620 | 7.800 | 7.750 | 7.800 | 7.680 | 7.900 | 1,564,000 | 7.7620 | 0.13% |
| 2023-07-31 | 0 | 7.790 | 7.790 | 7.860 | 7.560 | 8.000 | 7,210,500 | 55,999,745 | 7.7664 | 7.790 | 7.790 | 7.860 | 7.560 | 8.000 | 7,210,500 | 7.7664 | 3.04% |
| 2023-07-28 | 0 | 7.560 | 7.540 | 7.560 | 6.960 | 7.610 | 2,346,692 | 17,344,787 | 7.3912 | 7.560 | 7.540 | 7.560 | 6.960 | 7.610 | 2,346,692 | 7.3912 | 8.00% |
| 2023-07-27 | 0 | 7.000 | 6.990 | 7.030 | 6.890 | 7.390 | 1,618,500 | 11,457,305 | 7.0790 | 7.000 | 6.990 | 7.030 | 6.890 | 7.390 | 1,618,500 | 7.0790 | -3.31% |
| 2023-07-26 | 0 | 7.240 | 7.240 | 7.300 | 7.170 | 7.400 | 837,500 | 6,113,380 | 7.2996 | 7.240 | 7.240 | 7.300 | 7.170 | 7.400 | 837,500 | 7.2996 | -2.16% |
| 2023-07-25 | 0 | 7.400 | 7.360 | 7.400 | 7.190 | 7.500 | 1,255,000 | 9,203,345 | 7.3333 | 7.400 | 7.360 | 7.400 | 7.190 | 7.500 | 1,255,000 | 7.3333 | 3.50% |
| 2023-07-24 | 0 | 7.150 | 7.100 | 7.160 | 7.100 | 7.180 | 259,500 | 1,855,835 | 7.1516 | 7.150 | 7.100 | 7.160 | 7.100 | 7.180 | 259,500 | 7.1516 | -0.56% |
| 2023-07-21 | 0 | 7.190 | 7.190 | 7.200 | 7.160 | 7.330 | 475,500 | 3,439,915 | 7.2343 | 7.190 | 7.190 | 7.200 | 7.160 | 7.330 | 475,500 | 7.2343 | -0.28% |
| 2023-07-20 | 0 | 7.210 | 7.210 | 7.260 | 7.200 | 7.500 | 442,500 | 3,220,305 | 7.2775 | 7.210 | 7.210 | 7.260 | 7.200 | 7.500 | 442,500 | 7.2775 | -2.57% |
| 2023-07-19 | 0 | 7.400 | 7.310 | 7.400 | 7.260 | 7.560 | 1,056,570 | 7,787,546 | 7.3706 | 7.400 | 7.310 | 7.400 | 7.260 | 7.560 | 1,056,570 | 7.3706 | 0.14% |
| 2023-07-18 | 0 | 7.390 | 7.370 | 7.390 | 7.100 | 7.580 | 1,627,500 | 12,007,059 | 7.3776 | 7.390 | 7.370 | 7.390 | 7.100 | 7.580 | 1,627,500 | 7.3776 | 3.36% |
| 2023-07-14 | 0 | 7.150 | 7.150 | 7.210 | 7.120 | 7.300 | 699,500 | 5,040,075 | 7.2053 | 7.150 | 7.150 | 7.210 | 7.120 | 7.300 | 699,500 | 7.2053 | -1.79% |
| 2023-07-13 | 0 | 7.280 | 7.280 | 7.330 | 7.230 | 7.530 | 897,000 | 6,581,206 | 7.3369 | 7.280 | 7.280 | 7.330 | 7.230 | 7.530 | 897,000 | 7.3369 | -2.67% |
| 2023-07-12 | 0 | 7.480 | 7.440 | 7.480 | 7.310 | 7.730 | 2,991,000 | 22,586,400 | 7.5515 | 7.480 | 7.440 | 7.480 | 7.310 | 7.730 | 2,991,000 | 7.5515 | 0.00% |
| 2023-07-11 | 0 | 7.480 | 7.480 | 7.490 | 7.170 | 7.720 | 6,031,000 | 45,304,320 | 7.5119 | 7.480 | 7.480 | 7.490 | 7.170 | 7.720 | 6,031,000 | 7.5119 | 3.03% |
| 2023-07-10 | 0 | 7.260 | 7.260 | 7.300 | 7.150 | 7.660 | 2,836,500 | 20,997,263 | 7.4025 | 7.260 | 7.260 | 7.300 | 7.150 | 7.660 | 2,836,500 | 7.4025 | 2.25% |
| 2023-07-07 | 0 | 7.100 | 7.070 | 7.100 | 7.060 | 7.450 | 1,587,500 | 11,407,120 | 7.1856 | 7.100 | 7.070 | 7.100 | 7.060 | 7.450 | 1,587,500 | 7.1856 | -3.66% |
| 2023-07-06 | 0 | 7.370 | 7.320 | 7.370 | 7.350 | 7.620 | 1,764,500 | 13,209,605 | 7.4863 | 7.370 | 7.320 | 7.370 | 7.350 | 7.620 | 1,764,500 | 7.4863 | -0.94% |
| 2023-07-05 | 0 | 7.440 | 7.400 | 7.440 | 7.380 | 7.730 | 1,349,500 | 10,177,560 | 7.5417 | 7.440 | 7.400 | 7.440 | 7.380 | 7.730 | 1,349,500 | 7.5417 | 0.13% |
| 2023-07-04 | 0 | 7.430 | 7.420 | 7.460 | 7.260 | 7.490 | 1,615,000 | 11,953,905 | 7.4018 | 7.430 | 7.420 | 7.460 | 7.260 | 7.490 | 1,615,000 | 7.4018 | 0.95% |
| 2023-07-03 | 0 | 7.360 | 7.360 | 7.410 | 6.920 | 7.530 | 2,304,500 | 16,952,590 | 7.3563 | 7.360 | 7.360 | 7.410 | 6.920 | 7.530 | 2,304,500 | 7.3563 | 8.24% |
| 2023-06-30 | 0 | 6.800 | 6.800 | 6.810 | 6.460 | 6.940 | 1,736,500 | 11,831,040 | 6.8132 | 6.800 | 6.800 | 6.810 | 6.460 | 6.940 | 1,736,500 | 6.8132 | 4.45% |
| 2023-06-29 | 0 | 6.510 | 6.460 | 6.550 | 6.410 | 6.740 | 772,500 | 5,097,025 | 6.5981 | 6.510 | 6.460 | 6.550 | 6.410 | 6.740 | 772,500 | 6.5981 | 1.09% |
| 2023-06-28 | 0 | 6.440 | 6.440 | 6.490 | 6.180 | 6.500 | 396,500 | 2,519,525 | 6.3544 | 6.440 | 6.440 | 6.490 | 6.180 | 6.500 | 396,500 | 6.3544 | 1.26% |
| 2023-06-27 | 0 | 6.360 | 6.310 | 6.330 | 6.140 | 6.390 | 277,500 | 1,738,245 | 6.2639 | 6.360 | 6.310 | 6.330 | 6.140 | 6.390 | 277,500 | 6.2639 | 4.61% |
| 2023-06-26 | 0 | 6.080 | 6.030 | 6.110 | 5.970 | 6.270 | 536,500 | 3,266,995 | 6.0895 | 6.080 | 6.030 | 6.110 | 5.970 | 6.270 | 536,500 | 6.0895 | 1.84% |
| 2023-06-23 | 0 | 5.970 | 5.920 | 5.970 | 5.830 | 6.220 | 216,000 | 1,289,620 | 5.9705 | 5.970 | 5.920 | 5.970 | 5.830 | 6.220 | 216,000 | 5.9705 | -4.94% |
| 2023-06-21 | 0 | 6.280 | 6.250 | 6.280 | 6.240 | 6.470 | 419,000 | 2,654,605 | 6.3356 | 6.280 | 6.250 | 6.280 | 6.240 | 6.470 | 419,000 | 6.3356 | -2.03% |
| 2023-06-20 | 0 | 6.410 | 6.360 | 6.420 | 6.310 | 6.600 | 390,000 | 2,484,562 | 6.3707 | 6.410 | 6.360 | 6.420 | 6.310 | 6.600 | 390,000 | 6.3707 | 0.00% |
| 2023-06-19 | 0 | 6.410 | 6.410 | 6.500 | 6.190 | 6.600 | 1,168,500 | 7,577,345 | 6.4847 | 6.410 | 6.410 | 6.500 | 6.190 | 6.600 | 1,168,500 | 6.4847 | 4.06% |
| 2023-06-16 | 0 | 6.160 | 6.170 | 6.200 | 6.100 | 6.270 | 1,146,000 | 7,074,412 | 6.1731 | 6.160 | 6.170 | 6.200 | 6.100 | 6.270 | 1,146,000 | 6.1731 | 0.49% |
| 2023-06-15 | 0 | 6.130 | 6.120 | 6.140 | 5.970 | 6.240 | 2,075,000 | 12,601,395 | 6.0730 | 6.130 | 6.120 | 6.140 | 5.970 | 6.240 | 2,075,000 | 6.0730 | 2.17% |
| 2023-06-14 | 0 | 6.000 | 5.980 | 6.000 | 5.920 | 6.180 | 2,209,500 | 13,351,365 | 6.0427 | 6.000 | 5.980 | 6.000 | 5.920 | 6.180 | 2,209,500 | 6.0427 | -3.07% |
| 2023-06-13 | 0 | 6.190 | 6.190 | 6.280 | 6.150 | 6.290 | 240,500 | 1,493,720 | 6.2109 | 6.190 | 6.190 | 6.280 | 6.150 | 6.290 | 240,500 | 6.2109 | -1.59% |
| 2023-06-12 | 0 | 6.290 | 6.290 | 6.300 | 6.200 | 6.390 | 430,500 | 2,702,910 | 6.2785 | 6.290 | 6.290 | 6.300 | 6.200 | 6.390 | 430,500 | 6.2785 | -0.32% |
| 2023-06-09 | 0 | 6.310 | 6.310 | 6.350 | 6.070 | 6.500 | 812,500 | 5,139,795 | 6.3259 | 6.310 | 6.310 | 6.350 | 6.070 | 6.500 | 812,500 | 6.3259 | 3.27% |
| 2023-06-08 | 0 | 6.110 | 6.100 | 6.140 | 5.880 | 6.120 | 553,000 | 3,347,065 | 6.0526 | 6.110 | 6.100 | 6.140 | 5.880 | 6.120 | 553,000 | 6.0526 | 2.69% |
| 2023-06-07 | 0 | 5.950 | 5.950 | 5.990 | 5.880 | 6.040 | 358,000 | 2,141,715 | 5.9824 | 5.950 | 5.950 | 5.990 | 5.880 | 6.040 | 358,000 | 5.9824 | 0.85% |
| 2023-06-06 | 0 | 5.900 | 5.900 | 5.920 | 5.900 | 6.130 | 355,000 | 2,135,165 | 6.0145 | 5.900 | 5.900 | 5.920 | 5.900 | 6.130 | 355,000 | 6.0145 | -2.32% |
| 2023-06-05 | 0 | 6.040 | 6.040 | 6.050 | 5.920 | 6.080 | 570,000 | 3,435,330 | 6.0269 | 6.040 | 6.040 | 6.050 | 5.920 | 6.080 | 570,000 | 6.0269 | 1.34% |
| 2023-06-02 | 0 | 5.960 | 5.960 | 5.990 | 5.800 | 6.030 | 1,101,000 | 6,559,560 | 5.9578 | 5.960 | 5.960 | 5.990 | 5.800 | 6.030 | 1,101,000 | 5.9578 | 3.65% |
| 2023-06-01 | 0 | 5.750 | 5.760 | 5.780 | 5.700 | 5.850 | 587,500 | 3,397,801 | 5.7835 | 5.750 | 5.760 | 5.780 | 5.700 | 5.850 | 587,500 | 5.7835 | -0.35% |
| 2023-05-31 | 0 | 5.770 | 5.770 | 5.810 | 5.670 | 5.980 | 559,833 | 3,265,128 | 5.8323 | 5.770 | 5.770 | 5.810 | 5.670 | 5.980 | 559,833 | 5.8323 | -4.63% |
| 2023-05-30 | 0 | 6.050 | 6.020 | 6.050 | 5.900 | 6.110 | 425,000 | 2,556,815 | 6.0160 | 6.050 | 6.020 | 6.050 | 5.900 | 6.110 | 425,000 | 6.0160 | 1.73% |
| 2023-05-29 | 0 | 6.280 | 6.280 | 6.300 | 6.230 | 6.430 | 475,000 | 2,984,210 | 6.2825 | 5.947 | 5.947 | 5.966 | 5.900 | 6.089 | 501,597 | 5.9494 | -2.03% |
| 2023-05-25 | 0 | 6.410 | 6.400 | 6.410 | 6.240 | 6.500 | 1,596,500 | 10,193,395 | 6.3848 | 6.070 | 6.061 | 6.070 | 5.909 | 6.155 | 1,685,895 | 6.0463 | -1.38% |
| 2023-05-24 | 0 | 6.500 | 6.470 | 6.500 | 6.460 | 6.750 | 869,000 | 5,677,540 | 6.5334 | 6.155 | 6.127 | 6.155 | 6.117 | 6.392 | 917,659 | 6.1870 | -4.13% |
| 2023-05-23 | 0 | 6.780 | 6.690 | 6.780 | 6.680 | 7.010 | 604,000 | 4,091,865 | 6.7746 | 6.420 | 6.335 | 6.420 | 6.326 | 6.638 | 637,821 | 6.4154 | -3.28% |
| 2023-05-22 | 0 | 7.010 | 7.010 | 7.070 | 7.010 | 7.150 | 460,500 | 3,248,110 | 7.0534 | 6.638 | 6.638 | 6.695 | 6.638 | 6.771 | 486,286 | 6.6794 | -1.27% |
| 2023-05-19 | 0 | 7.100 | 7.080 | 7.100 | 7.080 | 7.230 | 260,500 | 1,863,505 | 7.1536 | 6.724 | 6.705 | 6.724 | 6.705 | 6.847 | 275,087 | 6.7742 | -2.07% |
| 2023-05-18 | 0 | 7.250 | 7.250 | 7.300 | 7.110 | 7.390 | 507,500 | 3,666,460 | 7.2246 | 6.866 | 6.866 | 6.913 | 6.733 | 6.998 | 535,917 | 6.8415 | 0.42% |
| 2023-05-17 | 0 | 7.220 | 7.210 | 7.270 | 7.220 | 7.450 | 251,345 | 1,832,372 | 7.2903 | 6.837 | 6.828 | 6.885 | 6.837 | 7.055 | 265,419 | 6.9037 | -3.09% |
| 2023-05-16 | 0 | 7.450 | 7.330 | 7.450 | 7.300 | 7.450 | 176,386 | 1,298,998 | 7.3645 | 7.055 | 6.941 | 7.055 | 6.913 | 7.055 | 186,263 | 6.9740 | 0.00% |
| 2023-05-15 | 0 | 7.450 | 7.430 | 7.450 | 7.180 | 7.500 | 688,500 | 5,075,175 | 7.3714 | 7.055 | 7.036 | 7.055 | 6.799 | 7.102 | 727,052 | 6.9805 | 1.22% |
| 2023-05-12 | 0 | 7.360 | 7.360 | 7.370 | 7.250 | 7.520 | 639,500 | 4,717,575 | 7.3770 | 6.970 | 6.970 | 6.979 | 6.866 | 7.121 | 675,309 | 6.9858 | -1.87% |
| 2023-05-11 | 0 | 7.500 | 7.400 | 7.500 | 7.300 | 7.730 | 976,000 | 7,264,285 | 7.4429 | 7.102 | 7.008 | 7.102 | 6.913 | 7.320 | 1,030,651 | 7.0483 | -1.32% |
| 2023-05-10 | 0 | 7.600 | 7.560 | 7.600 | 7.300 | 7.700 | 2,336,000 | 17,638,427 | 7.5507 | 7.197 | 7.159 | 7.197 | 6.913 | 7.292 | 2,466,803 | 7.1503 | 4.97% |
| 2023-05-09 | 0 | 7.240 | 7.220 | 7.240 | 7.150 | 7.590 | 2,753,000 | 20,005,250 | 7.2667 | 6.856 | 6.837 | 6.856 | 6.771 | 7.188 | 2,907,153 | 6.8814 | -4.11% |
| 2023-05-08 | 0 | 7.550 | 7.530 | 7.550 | 7.480 | 8.300 | 5,005,000 | 38,454,964 | 7.6833 | 7.150 | 7.131 | 7.150 | 7.083 | 7.860 | 5,285,253 | 7.2759 | -7.93% |
| 2023-05-05 | 0 | 8.200 | 8.150 | 8.200 | 7.970 | 8.490 | 1,987,000 | 16,123,419 | 8.1145 | 7.765 | 7.718 | 7.765 | 7.547 | 8.040 | 2,098,261 | 7.6842 | -2.38% |
| 2023-05-04 | 0 | 8.400 | 8.300 | 8.400 | 8.090 | 8.560 | 1,871,500 | 15,543,850 | 8.3056 | 7.955 | 7.860 | 7.955 | 7.661 | 8.106 | 1,976,294 | 7.8652 | -0.59% |
| 2023-05-03 | 0 | 8.450 | 8.400 | 8.450 | 8.310 | 8.870 | 1,198,500 | 10,338,382 | 8.6261 | 8.002 | 7.955 | 8.002 | 7.869 | 8.400 | 1,265,610 | 8.1687 | -3.43% |
| 2023-05-02 | 0 | 8.750 | 8.590 | 8.750 | 8.090 | 8.750 | 1,045,000 | 8,782,699 | 8.4045 | 8.286 | 8.135 | 8.286 | 7.661 | 8.286 | 1,103,514 | 7.9588 | 7.63% |
| 2023-04-28 | 0 | 8.130 | 8.110 | 8.130 | 8.080 | 8.650 | 2,757,500 | 23,067,970 | 8.3655 | 7.699 | 7.680 | 7.699 | 7.652 | 8.191 | 2,911,905 | 7.9220 | -3.21% |
| 2023-04-27 | 0 | 8.400 | 8.380 | 8.400 | 7.800 | 8.590 | 6,657,000 | 55,010,000 | 8.2635 | 7.955 | 7.936 | 7.955 | 7.386 | 8.135 | 7,029,756 | 7.8253 | 10.53% |
| 2023-04-26 | 0 | 7.600 | 7.590 | 7.600 | 7.400 | 8.200 | 1,328,500 | 10,229,249 | 7.6998 | 7.197 | 7.188 | 7.197 | 7.008 | 7.765 | 1,402,889 | 7.2916 | 1.06% |
| 2023-04-25 | 0 | 7.520 | 7.460 | 7.520 | 7.180 | 7.980 | 1,288,000 | 9,569,690 | 7.4299 | 7.121 | 7.064 | 7.121 | 6.799 | 7.557 | 1,360,121 | 7.0359 | -5.05% |
| 2023-04-24 | 0 | 7.920 | 7.810 | 7.920 | 7.460 | 8.180 | 1,485,000 | 11,679,575 | 7.8650 | 7.500 | 7.396 | 7.500 | 7.064 | 7.746 | 1,568,152 | 7.4480 | 2.19% |
| 2023-04-21 | 0 | 7.750 | 7.700 | 7.750 | 7.630 | 7.860 | 535,500 | 4,151,615 | 7.7528 | 7.339 | 7.292 | 7.339 | 7.225 | 7.443 | 565,485 | 7.3417 | -0.13% |
| 2023-04-20 | 0 | 7.760 | 7.650 | 7.760 | 7.510 | 8.040 | 1,599,500 | 12,439,705 | 7.7772 | 7.349 | 7.244 | 7.349 | 7.112 | 7.614 | 1,689,063 | 7.3649 | -0.39% |
| 2023-04-19 | 0 | 7.790 | 7.790 | 7.800 | 7.620 | 8.390 | 2,009,500 | 15,693,545 | 7.8097 | 7.377 | 7.377 | 7.386 | 7.216 | 7.945 | 2,122,021 | 7.3956 | -4.42% |
| 2023-04-18 | 0 | 8.150 | 8.130 | 8.150 | 8.060 | 8.500 | 932,594 | 7,642,581 | 8.1950 | 7.718 | 7.699 | 7.718 | 7.633 | 8.049 | 984,814 | 7.7604 | -4.12% |
| 2023-04-17 | 0 | 8.500 | 8.410 | 8.500 | 8.090 | 8.750 | 3,951,000 | 33,007,084 | 8.3541 | 8.049 | 7.964 | 8.049 | 7.661 | 8.286 | 4,172,235 | 7.9111 | -2.30% |
| 2023-04-14 | 0 | 8.700 | 8.690 | 8.700 | 7.000 | 8.800 | 11,327,215 | 91,898,073 | 8.1130 | 8.239 | 8.229 | 8.239 | 6.629 | 8.333 | 11,961,478 | 7.6828 | 24.29% |
| 2023-04-13 | 0 | 7.000 | 6.990 | 7.000 | 6.450 | 7.190 | 4,493,000 | 30,948,450 | 6.8881 | 6.629 | 6.619 | 6.629 | 6.108 | 6.809 | 4,744,584 | 6.5229 | 12.00% |
| 2023-04-12 | 0 | 6.250 | 6.210 | 6.250 | 6.000 | 6.640 | 1,421,500 | 8,833,125 | 6.2139 | 5.919 | 5.881 | 5.919 | 5.682 | 6.288 | 1,501,096 | 5.8844 | -5.16% |
| 2023-04-11 | 0 | 6.590 | 6.560 | 6.590 | 5.970 | 6.630 | 1,630,000 | 10,397,130 | 6.3786 | 6.241 | 6.212 | 6.241 | 5.653 | 6.278 | 1,721,271 | 6.0404 | 5.44% |
| 2023-04-06 | 0 | 6.250 | 6.130 | 6.260 | 6.140 | 6.280 | 26,500 | 163,720 | 6.1781 | 5.919 | 5.805 | 5.928 | 5.814 | 5.947 | 27,984 | 5.8505 | -0.48% |
| 2023-04-04 | 0 | 6.280 | 6.290 | 6.340 | 6.110 | 6.330 | 256,500 | 1,601,445 | 6.2435 | 5.947 | 5.956 | 6.004 | 5.786 | 5.994 | 270,863 | 5.9124 | -0.32% |
| 2023-04-03 | 0 | 6.300 | 6.280 | 6.300 | 6.060 | 6.310 | 400,500 | 2,492,481 | 6.2234 | 5.966 | 5.947 | 5.966 | 5.739 | 5.975 | 422,926 | 5.8934 | 6.06% |
| 2023-03-31 | 0 | 5.940 | 5.940 | 5.990 | 5.930 | 6.220 | 170,500 | 1,023,599 | 6.0035 | 5.625 | 5.625 | 5.672 | 5.616 | 5.890 | 180,047 | 5.6852 | -3.26% |
| 2023-03-30 | 0 | 6.140 | 5.990 | 6.150 | 5.830 | 6.140 | 217,000 | 1,296,305 | 5.9738 | 5.814 | 5.672 | 5.824 | 5.521 | 5.814 | 229,151 | 5.6570 | 2.68% |
| 2023-03-29 | 0 | 5.980 | 5.920 | 5.990 | 5.880 | 6.290 | 240,500 | 1,460,110 | 6.0711 | 5.663 | 5.606 | 5.672 | 5.568 | 5.956 | 253,967 | 5.7492 | -3.39% |
| 2023-03-28 | 0 | 6.190 | 6.110 | 6.200 | 6.010 | 6.580 | 902,000 | 5,712,445 | 6.3331 | 5.862 | 5.786 | 5.871 | 5.691 | 6.231 | 952,507 | 5.9973 | 2.15% |
| 2023-03-27 | 0 | 6.060 | 6.060 | 6.140 | 5.860 | 6.130 | 295,000 | 1,782,000 | 6.0407 | 5.739 | 5.739 | 5.814 | 5.549 | 5.805 | 311,518 | 5.7204 | 0.17% |
| 2023-03-24 | 0 | 6.050 | 5.990 | 6.110 | 5.750 | 6.140 | 649,500 | 3,847,440 | 5.9237 | 5.729 | 5.672 | 5.786 | 5.445 | 5.814 | 685,869 | 5.6096 | -2.58% |
| 2023-03-23 | 0 | 6.210 | 6.240 | 6.300 | 6.210 | 6.310 | 47,500 | 298,080 | 6.2754 | 5.881 | 5.909 | 5.966 | 5.881 | 5.975 | 50,160 | 5.9426 | -0.80% |
| 2023-03-22 | 0 | 6.260 | 6.260 | 6.310 | 6.100 | 6.320 | 101,501 | 632,356 | 6.2300 | 5.928 | 5.928 | 5.975 | 5.777 | 5.985 | 107,185 | 5.8997 | 2.79% |
| 2023-03-21 | 0 | 6.090 | 6.090 | 6.170 | 6.030 | 6.300 | 961,500 | 5,923,660 | 6.1609 | 5.767 | 5.767 | 5.843 | 5.710 | 5.966 | 1,015,339 | 5.8342 | -4.09% |
| 2023-03-20 | 0 | 6.350 | 6.280 | 6.300 | 6.290 | 6.380 | 164,000 | 1,038,810 | 6.3342 | 6.013 | 5.947 | 5.966 | 5.956 | 6.042 | 173,183 | 5.9983 | 0.00% |
| 2023-03-17 | 0 | 6.350 | 6.350 | 6.400 | 6.240 | 6.440 | 306,000 | 1,938,945 | 6.3364 | 6.013 | 6.013 | 6.061 | 5.909 | 6.099 | 323,134 | 6.0004 | -1.40% |
| 2023-03-16 | 0 | 6.440 | 6.300 | 6.500 | 6.310 | 6.620 | 132,499 | 852,363 | 6.4330 | 6.099 | 5.966 | 6.155 | 5.975 | 6.269 | 139,918 | 6.0919 | -1.68% |
| 2023-03-15 | 0 | 6.550 | 6.400 | 6.560 | 6.340 | 6.700 | 399,500 | 2,575,350 | 6.4464 | 6.203 | 6.061 | 6.212 | 6.004 | 6.345 | 421,870 | 6.1046 | -1.80% |
| 2023-03-14 | 0 | 6.670 | 6.650 | 6.710 | 6.460 | 6.780 | 152,000 | 1,006,555 | 6.6221 | 6.316 | 6.297 | 6.354 | 6.117 | 6.420 | 160,511 | 6.2709 | -1.04% |
| 2023-03-13 | 0 | 6.740 | 6.680 | 6.780 | 6.510 | 6.880 | 336,500 | 2,273,795 | 6.7572 | 6.383 | 6.326 | 6.420 | 6.165 | 6.515 | 355,342 | 6.3989 | -2.88% |
| 2023-03-10 | 0 | 6.940 | 6.810 | 6.940 | 6.350 | 6.940 | 895,200 | 6,057,744 | 6.7669 | 6.572 | 6.449 | 6.572 | 6.013 | 6.572 | 945,326 | 6.4081 | 0.73% |
| 2023-03-09 | 0 | 6.890 | 6.820 | 6.890 | 6.540 | 6.890 | 1,274,000 | 8,631,675 | 6.7753 | 6.525 | 6.458 | 6.525 | 6.193 | 6.525 | 1,345,337 | 6.4160 | 5.19% |
| 2023-03-08 | 0 | 6.550 | 6.520 | 6.540 | 6.050 | 6.550 | 1,030,500 | 6,610,085 | 6.4144 | 6.203 | 6.174 | 6.193 | 5.729 | 6.203 | 1,088,202 | 6.0743 | 5.99% |
| 2023-03-07 | 0 | 6.180 | 6.180 | 6.280 | 5.960 | 6.350 | 1,426,500 | 8,885,850 | 6.2291 | 5.852 | 5.852 | 5.947 | 5.644 | 6.013 | 1,506,376 | 5.8988 | 4.22% |
| 2023-03-06 | 0 | 5.930 | 5.930 | 5.960 | 5.840 | 6.270 | 423,000 | 2,520,355 | 5.9583 | 5.616 | 5.616 | 5.644 | 5.530 | 5.938 | 446,686 | 5.6423 | -4.35% |
| 2023-03-03 | 0 | 6.200 | 6.140 | 6.200 | 5.810 | 6.240 | 1,366,000 | 8,310,225 | 6.0836 | 5.871 | 5.814 | 5.871 | 5.502 | 5.909 | 1,442,489 | 5.7610 | 0.98% |
| 2023-03-02 | 0 | 6.140 | 6.130 | 6.170 | 5.840 | 6.320 | 2,174,100 | 13,388,968 | 6.1584 | 5.814 | 5.805 | 5.843 | 5.530 | 5.985 | 2,295,838 | 5.8318 | 2.50% |
| 2023-03-01 | 0 | 5.990 | 5.990 | 6.020 | 5.460 | 6.450 | 3,792,300 | 22,596,800 | 5.9586 | 5.672 | 5.672 | 5.701 | 5.170 | 6.108 | 4,004,648 | 5.6426 | 13.02% |
| 2023-02-28 | 0 | 5.300 | 5.300 | 5.310 | 5.220 | 5.370 | 544,000 | 2,879,805 | 5.2938 | 5.019 | 5.019 | 5.028 | 4.943 | 5.085 | 574,461 | 5.0131 | 1.53% |
| 2023-02-27 | 0 | 5.220 | 5.210 | 5.230 | 5.130 | 5.380 | 148,000 | 778,500 | 5.2601 | 4.943 | 4.934 | 4.953 | 4.858 | 5.095 | 156,287 | 4.9812 | 0.19% |
| 2023-02-24 | 0 | 5.210 | 5.200 | 5.220 | 5.180 | 5.590 | 302,500 | 1,634,355 | 5.4028 | 4.934 | 4.924 | 4.943 | 4.905 | 5.294 | 319,438 | 5.1163 | -3.70% |
| 2023-02-23 | 0 | 5.410 | 5.410 | 5.430 | 5.340 | 5.600 | 1,085,000 | 5,919,885 | 5.4561 | 5.123 | 5.123 | 5.142 | 5.057 | 5.303 | 1,145,754 | 5.1668 | 2.27% |
| 2023-02-22 | 0 | 5.290 | 5.200 | 5.270 | 5.040 | 5.310 | 695,500 | 3,620,705 | 5.2059 | 5.009 | 4.924 | 4.991 | 4.773 | 5.028 | 734,444 | 4.9299 | 3.32% |
| 2023-02-21 | 0 | 5.120 | 5.100 | 5.140 | 5.110 | 5.210 | 61,500 | 317,780 | 5.1672 | 4.849 | 4.830 | 4.867 | 4.839 | 4.934 | 64,944 | 4.8932 | -0.97% |
| 2023-02-20 | 0 | 5.170 | 5.120 | 5.180 | 5.110 | 5.220 | 109,500 | 567,880 | 5.1861 | 4.896 | 4.849 | 4.905 | 4.839 | 4.943 | 115,631 | 4.9111 | 0.00% |
| 2023-02-17 | 0 | 5.170 | 5.140 | 5.170 | 5.060 | 5.190 | 478,000 | 2,463,535 | 5.1538 | 4.896 | 4.867 | 4.896 | 4.792 | 4.915 | 504,765 | 4.8806 | 1.77% |
| 2023-02-16 | 0 | 5.080 | 5.040 | 5.080 | 5.020 | 5.130 | 35,000 | 177,000 | 5.0571 | 4.811 | 4.773 | 4.811 | 4.754 | 4.858 | 36,960 | 4.7890 | 0.20% |
| 2023-02-15 | 0 | 5.070 | 5.080 | 5.110 | 5.060 | 5.100 | 138,500 | 703,910 | 5.0824 | 4.801 | 4.811 | 4.839 | 4.792 | 4.830 | 146,255 | 4.8129 | -0.20% |
| 2023-02-14 | 0 | 5.080 | 5.080 | 5.100 | 5.080 | 5.100 | 31,000 | 157,790 | 5.0900 | 4.811 | 4.811 | 4.830 | 4.811 | 4.830 | 32,736 | 4.8201 | 0.40% |
| 2023-02-13 | 0 | 5.060 | 5.050 | 5.090 | 4.990 | 5.160 | 174,500 | 888,710 | 5.0929 | 4.792 | 4.782 | 4.820 | 4.725 | 4.886 | 184,271 | 4.8228 | -0.20% |
| 2023-02-10 | 0 | 5.070 | 5.080 | 5.100 | 5.070 | 5.120 | 10,500 | 53,360 | 5.0819 | 4.801 | 4.811 | 4.830 | 4.801 | 4.849 | 11,088 | 4.8124 | -0.59% |
| 2023-02-09 | 0 | 5.100 | 5.100 | 5.120 | 5.080 | 5.160 | 89,500 | 459,795 | 5.1374 | 4.830 | 4.830 | 4.849 | 4.811 | 4.886 | 94,512 | 4.8650 | 0.39% |
| 2023-02-08 | 0 | 5.080 | 5.080 | 5.120 | 5.080 | 5.140 | 120,500 | 614,680 | 5.1011 | 4.811 | 4.811 | 4.849 | 4.811 | 4.867 | 127,247 | 4.8306 | -1.36% |
| 2023-02-07 | 0 | 5.150 | 5.120 | 5.150 | 5.100 | 5.250 | 168,000 | 864,820 | 5.1477 | 4.877 | 4.849 | 4.877 | 4.830 | 4.972 | 177,407 | 4.8748 | 1.58% |
| 2023-02-06 | 0 | 5.070 | 5.070 | 5.130 | 5.060 | 5.180 | 81,500 | 417,180 | 5.1188 | 4.801 | 4.801 | 4.858 | 4.792 | 4.905 | 86,064 | 4.8473 | -1.36% |
| 2023-02-03 | 0 | 5.140 | 5.140 | 5.180 | 5.140 | 5.200 | 70,500 | 363,365 | 5.1541 | 4.867 | 4.867 | 4.905 | 4.867 | 4.924 | 74,448 | 4.8808 | -1.15% |
| 2023-02-02 | 0 | 5.200 | 5.170 | 5.200 | 5.160 | 5.220 | 73,000 | 379,660 | 5.2008 | 4.924 | 4.896 | 4.924 | 4.886 | 4.943 | 77,088 | 4.9250 | 0.78% |
| 2023-02-01 | 0 | 5.160 | 5.160 | 5.190 | 5.080 | 5.170 | 368,000 | 1,884,895 | 5.1220 | 4.886 | 4.886 | 4.915 | 4.811 | 4.896 | 388,606 | 4.8504 | 0.58% |
| 2023-01-31 | 0 | 5.130 | 5.100 | 5.140 | 5.070 | 5.210 | 292,000 | 1,496,765 | 5.1259 | 4.858 | 4.830 | 4.867 | 4.801 | 4.934 | 308,350 | 4.8541 | -1.16% |
| 2023-01-30 | 0 | 5.190 | 5.190 | 5.250 | 5.190 | 5.310 | 271,000 | 1,419,985 | 5.2398 | 4.915 | 4.915 | 4.972 | 4.915 | 5.028 | 286,175 | 4.9620 | -1.14% |
| 2023-01-27 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.260 | 425,000 | 2,229,370 | 5.2456 | 4.972 | 4.972 | 5.019 | 4.924 | 4.981 | 448,798 | 4.9674 | 0.96% |
| 2023-01-26 | 0 | 5.200 | 5.200 | 5.250 | 5.050 | 5.240 | 328,500 | 1,691,365 | 5.1488 | 4.924 | 4.924 | 4.972 | 4.782 | 4.962 | 346,894 | 4.8757 | 1.96% |
| 2023-01-20 | 0 | 5.100 | 5.080 | 5.120 | 5.030 | 5.100 | 56,000 | 283,935 | 5.0703 | 4.830 | 4.811 | 4.849 | 4.763 | 4.830 | 59,136 | 4.8014 | 3.24% |
| 2023-01-19 | 0 | 4.940 | 4.800 | 5.150 | - | - | 13,935,000 | 73,703,608 | 5.2891 | 4.678 | 4.545 | 4.877 | - | - | 14,715,285 | 5.0086 | 0.00% |
| 2023-01-18 | 0 | 4.940 | 4.890 | 4.940 | 4.870 | 4.980 | 176,000 | 868,645 | 4.9355 | 4.678 | 4.631 | 4.678 | 4.612 | 4.716 | 185,855 | 4.6738 | -0.80% |
| 2023-01-17 | 0 | 4.980 | 4.980 | 5.020 | 4.970 | 5.070 | 87,500 | 438,310 | 5.0093 | 4.716 | 4.716 | 4.754 | 4.706 | 4.801 | 92,400 | 4.7436 | 0.61% |
| 2023-01-16 | 0 | 4.950 | 4.910 | 4.950 | 4.840 | 4.950 | 102,000 | 501,545 | 4.9171 | 4.688 | 4.650 | 4.688 | 4.583 | 4.688 | 107,711 | 4.6564 | 1.85% |
| 2023-01-13 | 0 | 4.860 | 4.860 | 4.950 | 4.860 | 5.030 | 230,000 | 1,137,170 | 4.9442 | 4.602 | 4.602 | 4.688 | 4.602 | 4.763 | 242,879 | 4.6820 | -3.19% |
| 2023-01-12 | 0 | 5.020 | 4.950 | 5.020 | 4.970 | 5.120 | 186,000 | 939,280 | 5.0499 | 4.754 | 4.688 | 4.754 | 4.706 | 4.849 | 196,415 | 4.7821 | 0.20% |
| 2023-01-11 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.070 | 231,000 | 1,167,540 | 5.0543 | 4.744 | 4.735 | 4.744 | 4.735 | 4.801 | 243,935 | 4.7863 | -1.76% |
| 2023-01-10 | 0 | 5.100 | 4.990 | 5.100 | 4.980 | 5.130 | 204,500 | 1,032,505 | 5.0489 | 4.830 | 4.725 | 4.830 | 4.716 | 4.858 | 215,951 | 4.7812 | 0.99% |
| 2023-01-09 | 0 | 5.050 | 5.040 | 5.100 | 4.940 | 5.130 | 434,500 | 2,192,645 | 5.0464 | 4.782 | 4.773 | 4.830 | 4.678 | 4.858 | 458,830 | 4.7788 | 1.41% |
| 2023-01-06 | 0 | 4.980 | 4.950 | 4.980 | 4.930 | 4.990 | 19,500 | 96,255 | 4.9362 | 4.716 | 4.688 | 4.716 | 4.669 | 4.725 | 20,592 | 4.6744 | 0.40% |
| 2023-01-05 | 0 | 4.960 | 4.960 | 5.010 | 4.940 | 5.100 | 15,000 | 74,600 | 4.9733 | 4.697 | 4.697 | 4.744 | 4.678 | 4.830 | 15,840 | 4.7096 | 0.20% |
| 2023-01-04 | 0 | 4.950 | 4.920 | 4.950 | 4.850 | 5.070 | 165,500 | 816,435 | 4.9331 | 4.688 | 4.659 | 4.688 | 4.593 | 4.801 | 174,767 | 4.6716 | 3.34% |
| 2023-01-03 | 0 | 4.790 | 4.780 | 4.790 | 4.680 | 4.860 | 188,000 | 901,610 | 4.7958 | 4.536 | 4.527 | 4.536 | 4.432 | 4.602 | 198,527 | 4.5415 | -0.42% |
| 2022-12-30 | 0 | 4.810 | 4.780 | 4.820 | 4.730 | 4.840 | 42,500 | 204,435 | 4.8102 | 4.555 | 4.527 | 4.564 | 4.479 | 4.583 | 44,880 | 4.5552 | 0.84% |
| 2022-12-29 | 0 | 4.770 | 4.720 | 4.770 | 4.720 | 4.770 | 10,000 | 47,375 | 4.7375 | 4.517 | 4.470 | 4.517 | 4.470 | 4.517 | 10,560 | 4.4863 | 0.00% |
| 2022-12-28 | 0 | 4.770 | 4.690 | 4.770 | 4.640 | 4.790 | 317,000 | 1,494,530 | 4.7146 | 4.517 | 4.441 | 4.517 | 4.394 | 4.536 | 334,750 | 4.4646 | 2.36% |
| 2022-12-23 | 0 | 4.660 | 4.670 | 4.720 | 4.650 | 4.760 | 219,500 | 1,036,090 | 4.7202 | 4.413 | 4.422 | 4.470 | 4.403 | 4.508 | 231,791 | 4.4699 | -1.27% |
| 2022-12-22 | 0 | 4.720 | 4.690 | 4.720 | 4.710 | 4.800 | 188,000 | 892,820 | 4.7490 | 4.470 | 4.441 | 4.470 | 4.460 | 4.545 | 198,527 | 4.4972 | 1.51% |
| 2022-12-21 | 0 | 4.650 | 4.650 | 4.670 | 4.650 | 4.900 | 408,000 | 1,928,410 | 4.7265 | 4.403 | 4.403 | 4.422 | 4.403 | 4.640 | 430,846 | 4.4759 | -2.72% |
| 2022-12-20 | 0 | 4.780 | 4.780 | 4.840 | 4.700 | 4.940 | 195,000 | 938,160 | 4.8111 | 4.527 | 4.527 | 4.583 | 4.451 | 4.678 | 205,919 | 4.5560 | -1.44% |
| 2022-12-19 | 0 | 4.850 | 4.840 | 4.870 | 4.830 | 5.000 | 195,500 | 956,125 | 4.8907 | 4.593 | 4.583 | 4.612 | 4.574 | 4.735 | 206,447 | 4.6313 | -1.42% |
| 2022-12-16 | 0 | 4.920 | 4.910 | 4.920 | 4.870 | 4.970 | 42,000 | 206,600 | 4.9190 | 4.659 | 4.650 | 4.659 | 4.612 | 4.706 | 44,352 | 4.6582 | -0.81% |
| 2022-12-15 | 0 | 4.960 | 4.960 | 5.010 | 4.950 | 5.190 | 389,500 | 1,957,650 | 5.0261 | 4.697 | 4.697 | 4.744 | 4.688 | 4.915 | 411,310 | 4.7595 | -5.52% |
| 2022-12-14 | 0 | 5.250 | 5.140 | 5.250 | 5.150 | 5.260 | 193,500 | 1,000,695 | 5.1716 | 4.972 | 4.867 | 4.972 | 4.877 | 4.981 | 204,335 | 4.8973 | 0.19% |
| 2022-12-13 | 0 | 5.240 | 5.220 | 5.250 | 5.110 | 5.280 | 533,000 | 2,777,120 | 5.2104 | 4.962 | 4.943 | 4.972 | 4.839 | 5.000 | 562,845 | 4.9341 | -0.19% |
| 2022-12-12 | 0 | 5.250 | 5.190 | 5.260 | 5.120 | 5.250 | 80,000 | 413,570 | 5.1696 | 4.972 | 4.915 | 4.981 | 4.849 | 4.972 | 84,480 | 4.8955 | 2.34% |
| 2022-12-09 | 0 | 5.130 | 5.080 | 5.150 | 5.050 | 5.150 | 121,000 | 617,840 | 5.1061 | 4.858 | 4.811 | 4.877 | 4.782 | 4.877 | 127,775 | 4.8354 | 0.39% |
| 2022-12-08 | 0 | 5.110 | 5.060 | 5.120 | 5.000 | 5.160 | 170,000 | 863,165 | 5.0774 | 4.839 | 4.792 | 4.849 | 4.735 | 4.886 | 179,519 | 4.8082 | 2.20% |
| 2022-12-07 | 0 | 5.000 | 5.000 | 5.040 | 4.960 | 5.120 | 132,500 | 670,875 | 5.0632 | 4.735 | 4.735 | 4.773 | 4.697 | 4.849 | 139,919 | 4.7947 | -0.99% |
| 2022-12-06 | 0 | 5.050 | 5.020 | 5.110 | 4.970 | 5.140 | 43,000 | 216,900 | 5.0442 | 4.782 | 4.754 | 4.839 | 4.706 | 4.867 | 45,408 | 4.7767 | -0.79% |
| 2022-12-05 | 0 | 5.090 | 5.030 | 5.090 | 4.920 | 5.120 | 6,314,600 | 29,688,353 | 4.7015 | 4.820 | 4.763 | 4.820 | 4.659 | 4.849 | 6,668,184 | 4.4522 | 3.46% |
| 2022-12-02 | 0 | 4.920 | 4.840 | 4.920 | 4.840 | 4.950 | 17,500 | 85,065 | 4.8609 | 4.659 | 4.583 | 4.659 | 4.583 | 4.688 | 18,480 | 4.6031 | -0.61% |
| 2022-12-01 | 0 | 4.950 | 4.910 | 4.950 | 4.900 | 5.130 | 125,500 | 626,620 | 4.9930 | 4.688 | 4.650 | 4.688 | 4.640 | 4.858 | 132,527 | 4.7282 | -0.20% |
| 2022-11-30 | 0 | 4.960 | 4.950 | 4.970 | 4.560 | 5.180 | 374,000 | 1,868,775 | 4.9967 | 4.697 | 4.688 | 4.706 | 4.318 | 4.905 | 394,942 | 4.7318 | 3.77% |
| 2022-11-29 | 0 | 4.780 | 4.750 | 4.790 | 4.720 | 4.870 | 45,500 | 217,295 | 4.7757 | 4.527 | 4.498 | 4.536 | 4.470 | 4.612 | 48,048 | 4.5225 | 0.42% |
| 2022-11-28 | 0 | 4.760 | 4.730 | 4.760 | 4.610 | 4.790 | 56,000 | 261,805 | 4.6751 | 4.508 | 4.479 | 4.508 | 4.366 | 4.536 | 59,136 | 4.4272 | -0.83% |
| 2022-11-25 | 0 | 4.800 | 4.740 | 4.790 | 4.640 | 4.830 | 102,000 | 483,675 | 4.7419 | 4.545 | 4.489 | 4.536 | 4.394 | 4.574 | 107,711 | 4.4905 | -2.04% |
| 2022-11-24 | 0 | 4.900 | 4.840 | 4.900 | 4.820 | 4.950 | 88,000 | 427,940 | 4.8630 | 4.640 | 4.583 | 4.640 | 4.564 | 4.688 | 92,928 | 4.6051 | -0.41% |
| 2022-11-23 | 0 | 4.920 | 4.890 | 4.920 | 4.920 | 5.210 | 280,000 | 1,423,160 | 5.0827 | 4.659 | 4.631 | 4.659 | 4.659 | 4.934 | 295,678 | 4.8132 | 1.65% |
| 2022-11-22 | 0 | 4.840 | 4.730 | 4.890 | 4.680 | 4.900 | 22,000 | 106,845 | 4.8566 | 4.583 | 4.479 | 4.631 | 4.432 | 4.640 | 23,232 | 4.5991 | 1.47% |
| 2022-11-21 | 0 | 4.770 | 4.710 | 4.770 | 4.420 | 4.780 | 59,000 | 276,090 | 4.6795 | 4.517 | 4.460 | 4.517 | 4.186 | 4.527 | 62,304 | 4.4314 | -1.04% |
| 2022-11-18 | 0 | 4.820 | 4.810 | 4.870 | 4.820 | 4.900 | 34,500 | 166,930 | 4.8386 | 4.564 | 4.555 | 4.612 | 4.564 | 4.640 | 36,432 | 4.5820 | -0.82% |
| 2022-11-17 | 0 | 4.860 | 4.860 | 4.930 | 4.740 | 5.100 | 111,000 | 541,390 | 4.8774 | 4.602 | 4.602 | 4.669 | 4.489 | 4.830 | 117,215 | 4.6188 | -2.99% |
| 2022-11-16 | 0 | 5.010 | 5.010 | 5.080 | 4.970 | 5.150 | 26,000 | 132,690 | 5.1035 | 4.744 | 4.744 | 4.811 | 4.706 | 4.877 | 27,456 | 4.8328 | -1.57% |
| 2022-11-15 | 0 | 5.090 | 5.060 | 5.100 | 4.980 | 5.120 | 41,000 | 207,645 | 5.0645 | 4.820 | 4.792 | 4.830 | 4.716 | 4.849 | 43,296 | 4.7960 | 1.60% |
| 2022-11-14 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.060 | 177,500 | 892,085 | 5.0258 | 4.744 | 4.735 | 4.744 | 4.735 | 4.792 | 187,439 | 4.7593 | -0.20% |
| 2022-11-11 | 0 | 5.020 | 5.000 | 5.040 | 5.000 | 5.170 | 136,500 | 686,240 | 5.0274 | 4.754 | 4.735 | 4.773 | 4.735 | 4.896 | 144,143 | 4.7608 | -0.20% |
| 2022-11-10 | 0 | 5.030 | 4.930 | 5.040 | - | - | 0 | 0 | - | 4.763 | 4.669 | 4.773 | - | - | 0 | - | -0.20% |
| 2022-11-09 | 0 | 5.040 | 5.040 | 5.100 | 4.990 | 5.130 | 2,500 | 12,585 | 5.0340 | 4.773 | 4.773 | 4.830 | 4.725 | 4.858 | 2,640 | 4.7671 | -1.18% |
| 2022-11-08 | 0 | 5.100 | 5.040 | 5.110 | 4.980 | 5.110 | 85,000 | 431,120 | 5.0720 | 4.830 | 4.773 | 4.839 | 4.716 | 4.839 | 89,760 | 4.8031 | 0.00% |
| 2022-11-07 | 0 | 5.100 | 5.000 | 5.100 | 4.900 | 5.120 | 119,500 | 598,705 | 5.0101 | 4.830 | 4.735 | 4.830 | 4.640 | 4.849 | 126,191 | 4.7444 | 2.20% |
| 2022-11-04 | 0 | 4.990 | 4.970 | 5.070 | 4.940 | 5.130 | 10,500 | 52,470 | 4.9971 | 4.725 | 4.706 | 4.801 | 4.678 | 4.858 | 11,088 | 4.7322 | 0.81% |
| 2022-11-03 | 0 | 4.950 | 4.920 | 5.020 | 4.930 | 5.120 | 79,000 | 392,235 | 4.9650 | 4.688 | 4.659 | 4.754 | 4.669 | 4.849 | 83,424 | 4.7017 | -2.37% |
| 2022-11-02 | 0 | 5.070 | 5.040 | 5.070 | 5.040 | 5.080 | 17,000 | 85,800 | 5.0471 | 4.801 | 4.773 | 4.801 | 4.773 | 4.811 | 17,952 | 4.7794 | 2.42% |
| 2022-11-01 | 0 | 4.950 | 4.910 | 5.040 | 4.780 | 5.460 | 76,500 | 380,770 | 4.9774 | 4.688 | 4.650 | 4.773 | 4.527 | 5.170 | 80,784 | 4.7135 | -0.20% |
| 2022-10-31 | 0 | 4.960 | 4.920 | 5.120 | 4.880 | 4.960 | 40,500 | 198,135 | 4.8922 | 4.697 | 4.659 | 4.849 | 4.621 | 4.697 | 42,768 | 4.6328 | -1.20% |
| 2022-10-28 | 0 | 5.020 | 4.870 | 5.020 | 4.870 | 5.020 | 17,500 | 86,390 | 4.9366 | 4.754 | 4.612 | 4.754 | 4.612 | 4.754 | 18,480 | 4.6748 | 0.00% |
| 2022-10-27 | 0 | 5.020 | 5.020 | 5.090 | 4.900 | 5.200 | 77,000 | 387,750 | 5.0357 | 4.754 | 4.754 | 4.820 | 4.640 | 4.924 | 81,312 | 4.7687 | 0.00% |
| 2022-10-26 | 0 | 5.020 | 5.010 | 5.040 | 4.960 | 5.270 | 72,000 | 368,480 | 5.1178 | 4.754 | 4.744 | 4.773 | 4.697 | 4.991 | 76,032 | 4.8464 | 3.08% |
| 2022-10-25 | 0 | 4.870 | 4.800 | 4.940 | 4.740 | 5.030 | 34,000 | 162,070 | 4.7668 | 4.612 | 4.545 | 4.678 | 4.489 | 4.763 | 35,904 | 4.5140 | 2.53% |
| 2022-10-24 | 0 | 4.750 | 4.510 | 4.760 | 4.750 | 4.820 | 45,500 | 218,615 | 4.8047 | 4.498 | 4.271 | 4.508 | 4.498 | 4.564 | 48,048 | 4.5500 | -1.25% |
| 2022-10-21 | 0 | 4.810 | 4.810 | 4.880 | 4.810 | 4.950 | 12,500 | 60,575 | 4.8460 | 4.555 | 4.555 | 4.621 | 4.555 | 4.688 | 13,200 | 4.5890 | -3.80% |
| 2022-10-20 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.040 | 195,000 | 957,545 | 4.9105 | 4.735 | 4.640 | 4.735 | 4.640 | 4.773 | 205,919 | 4.6501 | 1.63% |
| 2022-10-19 | 0 | 4.920 | 4.920 | 5.010 | 4.890 | 4.940 | 278,000 | 1,367,015 | 4.9173 | 4.659 | 4.659 | 4.744 | 4.631 | 4.678 | 293,567 | 4.6566 | -2.57% |
| 2022-10-18 | 0 | 5.050 | 5.020 | 5.080 | 4.960 | 5.230 | 84,500 | 431,480 | 5.1063 | 4.782 | 4.754 | 4.811 | 4.697 | 4.953 | 89,232 | 4.8355 | -0.98% |
| 2022-10-17 | 0 | 5.100 | 4.930 | 5.100 | - | - | 0 | 0 | - | 4.830 | 4.669 | 4.830 | - | - | 0 | - | -0.97% |
| 2022-10-14 | 0 | 5.150 | 4.980 | 5.150 | 4.970 | 5.150 | 13,000 | 64,710 | 4.9777 | 4.877 | 4.716 | 4.877 | 4.706 | 4.877 | 13,728 | 4.7137 | 3.83% |
| 2022-10-13 | 0 | 4.960 | 4.960 | 5.050 | 4.940 | 5.020 | 62,500 | 312,435 | 4.9990 | 4.697 | 4.697 | 4.782 | 4.678 | 4.754 | 66,000 | 4.7339 | -0.20% |
| 2022-10-12 | 0 | 4.970 | 4.970 | 5.000 | 4.940 | 4.980 | 106,489 | 529,581 | 4.9731 | 4.706 | 4.706 | 4.735 | 4.678 | 4.716 | 112,452 | 4.7094 | 0.61% |
| 2022-10-11 | 0 | 4.940 | 4.940 | 4.980 | 4.920 | 4.980 | 98,500 | 486,690 | 4.9410 | 4.678 | 4.678 | 4.716 | 4.659 | 4.716 | 104,015 | 4.6790 | -1.20% |
| 2022-10-10 | 0 | 5.000 | 5.000 | 5.090 | 4.990 | 5.100 | 137,000 | 696,185 | 5.0816 | 4.735 | 4.735 | 4.820 | 4.725 | 4.830 | 144,671 | 4.8122 | -1.19% |
| 2022-10-07 | 0 | 5.060 | 4.710 | 5.050 | - | - | 0 | 0 | - | 4.792 | 4.460 | 4.782 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 5.060 | 4.710 | 5.180 | - | - | 0 | 0 | - | 4.792 | 4.460 | 4.905 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 5.060 | 4.710 | 5.160 | - | - | 0 | 0 | - | 4.792 | 4.460 | 4.886 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 5.060 | 4.700 | 5.060 | - | - | 0 | 0 | - | 4.792 | 4.451 | 4.792 | - | - | 0 | - | -0.78% |
| 2022-09-30 | 0 | 5.100 | 4.700 | 5.140 | - | - | 0 | 0 | - | 4.830 | 4.451 | 4.867 | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 5.100 | 5.100 | 5.180 | 4.990 | 5.080 | 48,500 | 245,050 | 5.0526 | 4.830 | 4.830 | 4.905 | 4.725 | 4.811 | 51,216 | 4.7847 | 0.39% |
| 2022-09-28 | 0 | 5.080 | 4.990 | 5.080 | 4.990 | 5.100 | 47,500 | 237,200 | 4.9937 | 4.811 | 4.725 | 4.811 | 4.725 | 4.830 | 50,160 | 4.7289 | 0.79% |
| 2022-09-27 | 0 | 5.040 | 5.040 | 5.140 | 5.000 | 5.000 | 1,500 | 7,500 | 5.0000 | 4.773 | 4.773 | 4.867 | 4.735 | 4.735 | 1,584 | 4.7349 | -2.14% |
| 2022-09-26 | 0 | 5.150 | 5.120 | 5.150 | 5.050 | 5.150 | 158,500 | 809,680 | 5.1084 | 4.877 | 4.849 | 4.877 | 4.782 | 4.877 | 167,375 | 4.8375 | 1.78% |
| 2022-09-23 | 0 | 5.060 | 4.990 | 5.060 | 5.000 | 5.060 | 6,500 | 32,580 | 5.0123 | 4.792 | 4.725 | 4.792 | 4.735 | 4.792 | 6,864 | 4.7465 | 0.00% |
| 2022-09-22 | 0 | 5.060 | 5.060 | 5.080 | 5.000 | 5.060 | 22,000 | 110,945 | 5.0430 | 4.792 | 4.792 | 4.811 | 4.735 | 4.792 | 23,232 | 4.7755 | -0.39% |
| 2022-09-21 | 0 | 5.080 | 5.010 | 5.070 | - | - | 0 | 0 | - | 4.811 | 4.744 | 4.801 | - | - | 0 | - | -0.39% |
| 2022-09-20 | 0 | 5.100 | 5.030 | 5.100 | 5.100 | 5.120 | 9,000 | 46,070 | 5.1189 | 4.830 | 4.763 | 4.830 | 4.830 | 4.849 | 9,504 | 4.8475 | 0.79% |
| 2022-09-19 | 0 | 5.060 | 5.020 | 5.140 | 5.000 | 5.170 | 156,000 | 795,750 | 5.1010 | 4.792 | 4.754 | 4.867 | 4.735 | 4.896 | 164,735 | 4.8305 | 1.20% |
| 2022-09-16 | 0 | 5.000 | 5.000 | 5.120 | 4.990 | 5.100 | 206,500 | 1,042,135 | 5.0467 | 4.735 | 4.735 | 4.849 | 4.725 | 4.830 | 218,063 | 4.7791 | -1.57% |
| 2022-09-15 | 0 | 5.080 | 5.080 | 5.130 | 4.990 | 5.130 | 43,000 | 218,495 | 5.0813 | 4.811 | 4.811 | 4.858 | 4.725 | 4.858 | 45,408 | 4.8118 | -0.97% |
| 2022-09-14 | 0 | 5.130 | 5.090 | 5.130 | 5.050 | 5.140 | 185,000 | 932,407 | 5.0400 | 4.858 | 4.820 | 4.858 | 4.782 | 4.867 | 195,359 | 4.7728 | 1.58% |
| 2022-09-13 | 0 | 5.050 | 5.000 | 5.080 | 5.000 | 5.080 | 8,000 | 40,150 | 5.0188 | 4.782 | 4.735 | 4.811 | 4.735 | 4.811 | 8,448 | 4.7526 | -0.39% |
| 2022-09-09 | 0 | 5.070 | 5.010 | 5.150 | 4.980 | 5.080 | 30,000 | 150,745 | 5.0248 | 4.801 | 4.744 | 4.877 | 4.716 | 4.811 | 31,680 | 4.7584 | 1.40% |
| 2022-09-08 | 0 | 5.000 | 5.000 | 5.070 | 4.950 | 5.070 | 29,500 | 148,665 | 5.0395 | 4.735 | 4.735 | 4.801 | 4.688 | 4.801 | 31,152 | 4.7723 | -0.40% |
| 2022-09-07 | 0 | 5.020 | 4.880 | 5.050 | - | - | 0 | 0 | - | 4.754 | 4.621 | 4.782 | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 5.020 | 5.000 | 5.060 | 4.930 | 5.040 | 17,500 | 87,795 | 5.0169 | 4.754 | 4.735 | 4.792 | 4.669 | 4.773 | 18,480 | 4.7508 | 0.00% |
| 2022-09-05 | 0 | 5.020 | 4.950 | 5.020 | 4.800 | 5.030 | 131,500 | 641,720 | 4.8800 | 4.754 | 4.688 | 4.754 | 4.545 | 4.763 | 138,863 | 4.6212 | 1.83% |
| 2022-09-02 | 0 | 4.930 | 4.850 | 5.110 | 4.830 | 4.980 | 41,500 | 204,950 | 4.9386 | 4.669 | 4.593 | 4.839 | 4.574 | 4.716 | 43,824 | 4.6767 | -0.40% |
| 2022-09-01 | 0 | 4.950 | 4.880 | 5.000 | 4.830 | 4.950 | 28,582 | 140,221 | 4.9059 | 4.688 | 4.621 | 4.735 | 4.574 | 4.688 | 30,182 | 4.6458 | 0.81% |
| 2022-08-31 | 0 | 4.910 | 4.910 | 5.040 | 4.820 | 5.050 | 63,500 | 318,430 | 5.0146 | 4.650 | 4.650 | 4.773 | 4.564 | 4.782 | 67,056 | 4.7487 | -2.58% |
| 2022-08-30 | 0 | 5.040 | 5.020 | 5.030 | 5.000 | 5.050 | 10,500 | 52,850 | 5.0333 | 4.773 | 4.754 | 4.763 | 4.735 | 4.782 | 11,088 | 4.7664 | 0.00% |
| 2022-08-29 | 0 | 5.040 | 4.950 | 5.070 | 4.900 | 5.040 | 22,300 | 111,189 | 4.9861 | 4.773 | 4.688 | 4.801 | 4.640 | 4.773 | 23,549 | 4.7217 | 0.00% |
| 2022-08-26 | 0 | 5.040 | 4.980 | 5.030 | 4.920 | 5.050 | 47,300 | 234,810 | 4.9643 | 4.773 | 4.716 | 4.763 | 4.659 | 4.782 | 49,949 | 4.7010 | 2.23% |
| 2022-08-25 | 0 | 4.930 | 4.930 | 5.030 | - | - | 0 | 0 | - | 4.669 | 4.669 | 4.763 | - | - | 0 | - | 1.23% |
| 2022-08-24 | 0 | 4.870 | 4.860 | 5.000 | 4.860 | 4.860 | 1,500 | 7,290 | 4.8600 | 4.612 | 4.602 | 4.735 | 4.602 | 4.602 | 1,584 | 4.6023 | -2.60% |
| 2022-08-23 | 0 | 5.000 | 4.910 | 4.990 | 4.910 | 5.100 | 62,000 | 310,495 | 5.0080 | 4.735 | 4.650 | 4.725 | 4.650 | 4.830 | 65,472 | 4.7424 | 0.81% |
| 2022-08-22 | 0 | 4.960 | 4.960 | 5.040 | 4.800 | 5.000 | 12,500 | 62,310 | 4.9848 | 4.697 | 4.697 | 4.773 | 4.545 | 4.735 | 13,200 | 4.7205 | -1.39% |
| 2022-08-19 | 0 | 5.030 | 5.000 | 5.030 | 5.000 | 5.090 | 77,000 | 385,315 | 5.0041 | 4.763 | 4.735 | 4.763 | 4.735 | 4.820 | 81,312 | 4.7387 | 0.00% |
| 2022-08-18 | 0 | 5.030 | 4.970 | 5.030 | 5.000 | 5.050 | 54,500 | 272,715 | 5.0039 | 4.763 | 4.706 | 4.763 | 4.735 | 4.782 | 57,552 | 4.7386 | 0.40% |
| 2022-08-17 | 0 | 5.010 | 5.020 | 5.040 | 4.910 | 5.060 | 31,500 | 157,875 | 5.0119 | 4.744 | 4.754 | 4.773 | 4.650 | 4.792 | 33,264 | 4.7461 | -0.99% |
| 2022-08-16 | 0 | 5.060 | 5.000 | 5.060 | 4.990 | 5.070 | 13,000 | 64,985 | 4.9988 | 4.792 | 4.735 | 4.792 | 4.725 | 4.801 | 13,728 | 4.7338 | 3.05% |
| 2022-08-15 | 0 | 4.910 | 4.920 | 5.000 | 4.910 | 5.110 | 8,500 | 41,835 | 4.9218 | 4.650 | 4.659 | 4.735 | 4.650 | 4.839 | 8,976 | 4.6608 | -1.01% |
| 2022-08-12 | 0 | 4.960 | 4.970 | 5.110 | 4.960 | 4.990 | 7,000 | 34,900 | 4.9857 | 4.697 | 4.706 | 4.839 | 4.697 | 4.725 | 7,392 | 4.7213 | -0.40% |
| 2022-08-11 | 0 | 4.980 | 4.980 | 5.070 | 4.980 | 5.130 | 6,000 | 29,955 | 4.9925 | 4.716 | 4.716 | 4.801 | 4.716 | 4.858 | 6,336 | 4.7278 | 2.47% |
| 2022-08-10 | 0 | 4.860 | 4.860 | 4.940 | 4.760 | 4.980 | 69,000 | 339,045 | 4.9137 | 4.602 | 4.602 | 4.678 | 4.508 | 4.716 | 72,864 | 4.6531 | -0.82% |
| 2022-08-09 | 0 | 4.900 | 4.850 | 4.900 | 4.810 | 4.950 | 14,000 | 68,875 | 4.9196 | 4.640 | 4.593 | 4.640 | 4.555 | 4.688 | 14,784 | 4.6588 | 2.30% |
| 2022-08-08 | 0 | 4.790 | 4.760 | 4.980 | - | - | 0 | 0 | - | 4.536 | 4.508 | 4.716 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 4.790 | 4.790 | 5.050 | 4.780 | 5.020 | 35,500 | 175,485 | 4.9432 | 4.536 | 4.536 | 4.782 | 4.527 | 4.754 | 37,488 | 4.6811 | 0.63% |
| 2022-08-04 | 0 | 4.760 | 4.750 | 4.880 | 4.760 | 4.850 | 4,000 | 19,230 | 4.8075 | 4.508 | 4.498 | 4.621 | 4.508 | 4.593 | 4,224 | 4.5526 | -1.04% |
| 2022-08-03 | 0 | 4.810 | 4.770 | 4.930 | 4.730 | 4.810 | 24,500 | 116,595 | 4.7590 | 4.555 | 4.517 | 4.669 | 4.479 | 4.555 | 25,872 | 4.5066 | 1.05% |
| 2022-08-02 | 0 | 4.760 | 4.760 | 4.900 | 4.550 | 4.910 | 61,500 | 295,690 | 4.8080 | 4.508 | 4.508 | 4.640 | 4.309 | 4.650 | 64,944 | 4.5530 | -3.05% |
| 2022-08-01 | 0 | 4.910 | 4.910 | 5.040 | 4.900 | 5.120 | 126,500 | 635,065 | 5.0203 | 4.650 | 4.650 | 4.773 | 4.640 | 4.849 | 133,583 | 4.7541 | -2.58% |
| 2022-07-29 | 0 | 5.040 | 4.940 | 5.060 | 4.900 | 5.040 | 51,000 | 252,995 | 4.9607 | 4.773 | 4.678 | 4.792 | 4.640 | 4.773 | 53,856 | 4.6976 | 0.20% |
| 2022-07-28 | 0 | 5.030 | 4.910 | 5.030 | 4.510 | 5.090 | 162,000 | 790,125 | 4.8773 | 4.763 | 4.650 | 4.763 | 4.271 | 4.820 | 171,071 | 4.6187 | -0.59% |
| 2022-07-27 | 0 | 5.060 | 5.060 | 5.120 | 5.050 | 5.090 | 98,000 | 495,855 | 5.0597 | 4.792 | 4.792 | 4.849 | 4.782 | 4.820 | 103,487 | 4.7914 | -1.36% |
| 2022-07-26 | 0 | 5.130 | 5.130 | 5.180 | 5.120 | 5.200 | 23,000 | 118,310 | 5.1439 | 4.858 | 4.858 | 4.905 | 4.849 | 4.924 | 24,288 | 4.8712 | 0.59% |
| 2022-07-25 | 0 | 5.100 | 5.100 | 5.130 | 4.990 | 5.160 | 165,000 | 846,800 | 5.1321 | 4.830 | 4.830 | 4.858 | 4.725 | 4.886 | 174,239 | 4.8600 | 0.00% |
| 2022-07-22 | 0 | 5.100 | 5.100 | 5.240 | 5.100 | 5.130 | 23,263 | 119,216 | 5.1247 | 4.830 | 4.830 | 4.962 | 4.830 | 4.858 | 24,566 | 4.8530 | 0.00% |
| 2022-07-21 | 0 | 5.100 | 5.100 | 5.240 | 5.100 | 5.100 | 1,500 | 7,650 | 5.1000 | 4.830 | 4.830 | 4.962 | 4.830 | 4.830 | 1,584 | 4.8296 | -1.92% |
| 2022-07-20 | 0 | 5.200 | 5.200 | 5.430 | 5.120 | 5.230 | 28,000 | 144,825 | 5.1723 | 4.924 | 4.924 | 5.142 | 4.849 | 4.953 | 29,568 | 4.8981 | 1.76% |
| 2022-07-19 | 0 | 5.110 | 5.110 | 5.140 | 5.080 | 5.140 | 8,000 | 40,830 | 5.1038 | 4.839 | 4.839 | 4.867 | 4.811 | 4.867 | 8,448 | 4.8331 | -0.39% |
| 2022-07-18 | 0 | 5.130 | 5.120 | 5.280 | 5.100 | 5.140 | 24,500 | 125,430 | 5.1196 | 4.858 | 4.849 | 5.000 | 4.830 | 4.867 | 25,872 | 4.8481 | 0.79% |
| 2022-07-15 | 0 | 5.090 | 5.080 | 5.150 | 5.080 | 5.380 | 66,500 | 341,915 | 5.1416 | 4.820 | 4.811 | 4.877 | 4.811 | 5.095 | 70,224 | 4.8689 | 0.99% |
| 2022-07-14 | 0 | 5.040 | 5.030 | 5.040 | 5.010 | 5.130 | 21,000 | 105,820 | 5.0390 | 4.773 | 4.763 | 4.773 | 4.744 | 4.858 | 22,176 | 4.7718 | -0.59% |
| 2022-07-13 | 0 | 5.070 | 5.030 | 5.160 | 5.070 | 5.100 | 13,500 | 68,530 | 5.0763 | 4.801 | 4.763 | 4.886 | 4.801 | 4.830 | 14,256 | 4.8071 | 0.00% |
| 2022-07-12 | 0 | 5.070 | 5.070 | 5.120 | 4.990 | 5.120 | 51,500 | 262,035 | 5.0881 | 4.801 | 4.801 | 4.849 | 4.725 | 4.849 | 54,384 | 4.8183 | -0.98% |
| 2022-07-11 | 0 | 5.120 | 5.120 | 5.240 | 5.100 | 5.200 | 32,000 | 165,535 | 5.1730 | 4.849 | 4.849 | 4.962 | 4.830 | 4.924 | 33,792 | 4.8987 | -3.40% |
| 2022-07-08 | 0 | 5.300 | 5.300 | 5.480 | 5.250 | 5.550 | 34,500 | 187,105 | 5.4233 | 5.019 | 5.019 | 5.189 | 4.972 | 5.256 | 36,432 | 5.1358 | -3.81% |
| 2022-07-07 | 0 | 5.510 | 5.470 | 5.510 | 5.270 | 5.620 | 68,000 | 369,825 | 5.4386 | 5.218 | 5.180 | 5.218 | 4.991 | 5.322 | 71,808 | 5.1502 | 2.04% |
| 2022-07-06 | 0 | 5.400 | 5.330 | 5.410 | 5.240 | 5.440 | 61,000 | 324,320 | 5.3167 | 5.114 | 5.047 | 5.123 | 4.962 | 5.152 | 64,416 | 5.0348 | 1.69% |
| 2022-07-05 | 0 | 5.310 | 5.310 | 5.350 | 5.170 | 5.390 | 44,000 | 235,705 | 5.3569 | 5.028 | 5.028 | 5.066 | 4.896 | 5.104 | 46,464 | 5.0729 | -3.98% |
| 2022-07-04 | 0 | 5.530 | 5.460 | 5.540 | 5.460 | 5.680 | 4,500 | 24,915 | 5.5367 | 5.237 | 5.170 | 5.246 | 5.170 | 5.379 | 4,752 | 5.2431 | 0.18% |
| 2022-06-30 | 0 | 5.520 | 5.520 | 5.560 | 5.520 | 5.610 | 37,500 | 209,395 | 5.5839 | 5.227 | 5.227 | 5.265 | 5.227 | 5.313 | 39,600 | 5.2878 | -1.60% |
| 2022-06-29 | 0 | 5.610 | 5.580 | 5.610 | 5.540 | 5.860 | 223,500 | 1,273,710 | 5.6989 | 5.313 | 5.284 | 5.313 | 5.246 | 5.549 | 236,015 | 5.3967 | -6.34% |
| 2022-06-28 | 0 | 5.990 | 5.990 | 6.070 | 5.930 | 6.200 | 446,500 | 2,719,790 | 6.0914 | 5.672 | 5.672 | 5.748 | 5.616 | 5.871 | 471,502 | 5.7684 | -0.99% |
| 2022-06-27 | 0 | 6.050 | 6.060 | 6.100 | 5.700 | 6.290 | 967,500 | 5,878,010 | 6.0755 | 5.729 | 5.739 | 5.777 | 5.398 | 5.956 | 1,021,675 | 5.7533 | 4.31% |
| 2022-06-24 | 0 | 5.800 | 5.760 | 5.800 | 5.520 | 5.810 | 172,500 | 986,980 | 5.7216 | 5.492 | 5.455 | 5.492 | 5.227 | 5.502 | 182,159 | 5.4182 | -1.02% |
| 2022-06-23 | 0 | 5.860 | 5.860 | 5.900 | 5.790 | 6.070 | 790,768 | 4,736,946 | 5.9903 | 5.549 | 5.549 | 5.587 | 5.483 | 5.748 | 835,047 | 5.6727 | 0.00% |
| 2022-06-22 | 0 | 5.860 | 5.840 | 5.860 | 5.330 | 6.080 | 2,284,000 | 13,353,790 | 5.8467 | 5.549 | 5.530 | 5.549 | 5.047 | 5.758 | 2,411,892 | 5.5366 | 10.36% |
| 2022-06-21 | 0 | 5.310 | 5.310 | 5.330 | 5.180 | 5.380 | 206,500 | 1,095,110 | 5.3032 | 5.028 | 5.028 | 5.047 | 4.905 | 5.095 | 218,063 | 5.0220 | 1.34% |
| 2022-06-20 | 0 | 5.240 | 5.200 | 5.280 | 5.160 | 5.260 | 3,500 | 18,285 | 5.2243 | 4.962 | 4.924 | 5.000 | 4.886 | 4.981 | 3,696 | 4.9473 | 1.16% |
| 2022-06-17 | 0 | 5.180 | 5.070 | 5.190 | 5.090 | 5.190 | 103,500 | 530,325 | 5.1239 | 4.905 | 4.801 | 4.915 | 4.820 | 4.915 | 109,295 | 4.8522 | 1.97% |
| 2022-06-16 | 0 | 5.080 | 5.110 | 5.160 | 5.060 | 5.170 | 172,000 | 881,720 | 5.1263 | 4.811 | 4.839 | 4.886 | 4.792 | 4.896 | 181,631 | 4.8545 | -1.74% |
| 2022-06-15 | 0 | 5.170 | 5.130 | 5.270 | 5.170 | 5.330 | 83,000 | 435,615 | 5.2484 | 4.896 | 4.858 | 4.991 | 4.896 | 5.047 | 87,648 | 4.9701 | -3.54% |
| 2022-06-14 | 0 | 5.360 | 5.330 | 5.380 | 5.090 | 5.380 | 160,500 | 845,310 | 5.2667 | 5.076 | 5.047 | 5.095 | 4.820 | 5.095 | 169,487 | 4.9875 | 2.10% |
| 2022-06-13 | 0 | 5.250 | 5.250 | 5.340 | 5.170 | 5.300 | 193,500 | 1,020,375 | 5.2733 | 4.972 | 4.972 | 5.057 | 4.896 | 5.019 | 204,335 | 4.9936 | 0.19% |
| 2022-06-10 | 0 | 5.240 | 5.240 | 5.250 | 5.220 | 5.670 | 110,000 | 581,110 | 5.2828 | 4.962 | 4.962 | 4.972 | 4.943 | 5.369 | 116,159 | 5.0027 | -0.95% |
| 2022-06-09 | 0 | 5.290 | 5.260 | 5.330 | 5.270 | 5.550 | 33,000 | 175,250 | 5.3106 | 5.009 | 4.981 | 5.047 | 4.991 | 5.256 | 34,848 | 5.0290 | -4.51% |
| 2022-06-08 | 0 | 5.540 | 5.510 | 5.550 | 5.380 | 5.550 | 174,500 | 952,760 | 5.4599 | 5.246 | 5.218 | 5.256 | 5.095 | 5.256 | 184,271 | 5.1704 | 2.40% |
| 2022-06-07 | 0 | 5.410 | 5.360 | 5.420 | 5.220 | 5.410 | 151,000 | 803,765 | 5.3229 | 5.123 | 5.076 | 5.133 | 4.943 | 5.123 | 159,455 | 5.0407 | -0.73% |
| 2022-06-06 | 0 | 5.450 | 5.430 | 5.520 | 5.410 | 5.730 | 193,014 | 1,065,791 | 5.5218 | 5.161 | 5.142 | 5.227 | 5.123 | 5.426 | 203,822 | 5.2290 | -2.33% |
| 2022-06-02 | 0 | 5.580 | 5.580 | 5.600 | 5.300 | 5.630 | 405,500 | 2,241,495 | 5.5277 | 5.284 | 5.284 | 5.303 | 5.019 | 5.331 | 428,206 | 5.2346 | 8.04% |
| 2022-06-01 | 0 | 5.400 | 5.400 | 5.440 | 5.210 | 5.550 | 390,500 | 2,110,460 | 5.4045 | 4.891 | 4.891 | 4.927 | 4.719 | 5.027 | 431,161 | 4.8948 | 1.89% |
| 2022-05-31 | 0 | 5.300 | 5.230 | 5.300 | 5.180 | 5.350 | 100,500 | 530,465 | 5.2783 | 4.800 | 4.737 | 4.800 | 4.691 | 4.845 | 110,965 | 4.7805 | 0.76% |
| 2022-05-30 | 0 | 5.260 | 5.250 | 5.280 | 5.130 | 5.350 | 191,000 | 1,009,245 | 5.2840 | 4.764 | 4.755 | 4.782 | 4.646 | 4.845 | 210,888 | 4.7857 | 0.57% |
| 2022-05-27 | 0 | 5.230 | 5.170 | 5.230 | 5.100 | 5.380 | 390,132 | 2,057,921 | 5.2749 | 4.737 | 4.682 | 4.737 | 4.619 | 4.873 | 430,755 | 4.7775 | 1.75% |
| 2022-05-26 | 0 | 5.140 | 5.100 | 5.190 | 5.100 | 5.190 | 46,000 | 235,860 | 5.1274 | 4.655 | 4.619 | 4.701 | 4.619 | 4.701 | 50,790 | 4.6438 | -0.96% |
| 2022-05-25 | 0 | 5.190 | 5.140 | 5.220 | 4.990 | 5.240 | 353,000 | 1,816,505 | 5.1459 | 4.701 | 4.655 | 4.728 | 4.519 | 4.746 | 389,757 | 4.6606 | 1.76% |
| 2022-05-24 | 0 | 5.100 | 5.060 | 5.120 | 5.060 | 5.350 | 483,000 | 2,521,670 | 5.2208 | 4.619 | 4.583 | 4.637 | 4.583 | 4.845 | 533,293 | 4.7285 | -1.35% |
| 2022-05-23 | 0 | 5.170 | 5.170 | 5.210 | 4.910 | 5.250 | 1,342,500 | 6,914,625 | 5.1506 | 4.682 | 4.682 | 4.719 | 4.447 | 4.755 | 1,482,290 | 4.6648 | 4.44% |
| 2022-05-20 | 0 | 4.950 | 4.930 | 4.950 | 4.880 | 5.100 | 171,500 | 850,865 | 4.9613 | 4.483 | 4.465 | 4.483 | 4.420 | 4.619 | 189,358 | 4.4934 | -1.20% |
| 2022-05-19 | 0 | 5.010 | 5.000 | 5.030 | 4.900 | 5.070 | 212,000 | 1,058,165 | 4.9913 | 4.538 | 4.528 | 4.556 | 4.438 | 4.592 | 234,075 | 4.5206 | 1.42% |
| 2022-05-18 | 0 | 4.940 | 4.940 | 5.020 | 4.900 | 5.290 | 1,459,500 | 7,473,365 | 5.1205 | 4.474 | 4.474 | 4.547 | 4.438 | 4.791 | 1,611,472 | 4.6376 | -3.52% |
| 2022-05-17 | 0 | 5.120 | 5.060 | 5.120 | 4.430 | 5.320 | 3,122,000 | 15,816,470 | 5.0661 | 4.637 | 4.583 | 4.637 | 4.012 | 4.818 | 3,447,082 | 4.5884 | 14.80% |
| 2022-05-16 | 0 | 4.460 | 4.460 | 4.480 | 4.400 | 4.520 | 123,500 | 550,920 | 4.4609 | 4.039 | 4.039 | 4.058 | 3.985 | 4.094 | 136,360 | 4.0402 | -1.76% |
| 2022-05-13 | 0 | 4.540 | 4.530 | 4.580 | 4.440 | 4.590 | 428,500 | 1,936,605 | 4.5195 | 4.112 | 4.103 | 4.148 | 4.021 | 4.157 | 473,118 | 4.0933 | 3.18% |
| 2022-05-12 | 0 | 4.400 | 4.380 | 4.450 | 4.340 | 4.500 | 175,500 | 775,160 | 4.4169 | 3.985 | 3.967 | 4.030 | 3.931 | 4.076 | 193,774 | 4.0003 | -1.79% |
| 2022-05-11 | 0 | 4.480 | 4.480 | 4.520 | 4.450 | 4.600 | 315,500 | 1,432,240 | 4.5396 | 4.058 | 4.058 | 4.094 | 4.030 | 4.166 | 348,352 | 4.1115 | 0.67% |
| 2022-05-10 | 0 | 4.450 | 4.420 | 4.480 | 4.240 | 4.500 | 161,500 | 713,655 | 4.4189 | 4.030 | 4.003 | 4.058 | 3.840 | 4.076 | 178,316 | 4.0022 | 0.68% |
| 2022-05-06 | 0 | 4.420 | 4.420 | 4.430 | 4.400 | 4.520 | 242,000 | 1,074,785 | 4.4413 | 4.003 | 4.003 | 4.012 | 3.985 | 4.094 | 267,199 | 4.0224 | -4.12% |
| 2022-05-05 | 0 | 4.610 | 4.610 | 4.660 | 4.470 | 4.700 | 575,000 | 2,648,720 | 4.6065 | 4.175 | 4.175 | 4.221 | 4.048 | 4.257 | 634,873 | 4.1720 | -0.86% |
| 2022-05-04 | 0 | 4.650 | 4.590 | 4.650 | 4.580 | 4.650 | 47,000 | 215,970 | 4.5951 | 4.211 | 4.157 | 4.211 | 4.148 | 4.211 | 51,894 | 4.1618 | 1.09% |
| 2022-05-03 | 0 | 4.600 | 4.560 | 4.650 | 4.560 | 4.600 | 6,000 | 27,540 | 4.5900 | 4.166 | 4.130 | 4.211 | 4.130 | 4.166 | 6,625 | 4.1571 | 1.55% |
| 2022-04-29 | 0 | 4.530 | 4.530 | 4.800 | 4.410 | 4.530 | 113,000 | 508,925 | 4.5038 | 4.103 | 4.103 | 4.347 | 3.994 | 4.103 | 124,766 | 4.0790 | 2.26% |
| 2022-04-28 | 0 | 4.430 | 4.430 | 4.460 | 4.390 | 4.550 | 130,500 | 580,625 | 4.4492 | 4.012 | 4.012 | 4.039 | 3.976 | 4.121 | 144,088 | 4.0296 | 2.07% |
| 2022-04-27 | 0 | 4.340 | 4.340 | 4.360 | 4.100 | 4.450 | 941,500 | 4,033,170 | 4.2838 | 3.931 | 3.931 | 3.949 | 3.713 | 4.030 | 1,039,535 | 3.8798 | -2.25% |
| 2022-04-26 | 0 | 4.440 | 4.440 | 4.450 | 4.420 | 4.800 | 740,500 | 3,422,605 | 4.6220 | 4.021 | 4.021 | 4.030 | 4.003 | 4.347 | 817,606 | 4.1861 | -3.06% |
| 2022-04-25 | 0 | 4.580 | 4.560 | 4.660 | 4.500 | 4.800 | 741,000 | 3,410,000 | 4.6019 | 4.148 | 4.130 | 4.221 | 4.076 | 4.347 | 818,158 | 4.1679 | -4.98% |
| 2022-04-22 | 0 | 4.820 | 4.820 | 4.840 | 4.780 | 4.990 | 1,407,029 | 6,828,104 | 4.8529 | 4.365 | 4.365 | 4.384 | 4.329 | 4.519 | 1,553,538 | 4.3952 | -2.43% |
| 2022-04-21 | 0 | 4.940 | 4.940 | 4.980 | 4.900 | 5.450 | 2,039,500 | 10,593,295 | 5.1941 | 4.474 | 4.474 | 4.510 | 4.438 | 4.936 | 2,251,866 | 4.7042 | -3.89% |
| 2022-04-20 | 0 | 5.140 | 5.130 | 5.190 | 5.050 | 5.500 | 1,536,500 | 8,075,505 | 5.2558 | 4.655 | 4.646 | 4.701 | 4.574 | 4.981 | 1,696,490 | 4.7601 | 0.39% |
| 2022-04-19 | 0 | 5.120 | 5.120 | 5.160 | 5.110 | 5.760 | 1,349,500 | 7,198,240 | 5.3340 | 4.637 | 4.637 | 4.673 | 4.628 | 5.217 | 1,490,019 | 4.8310 | -8.24% |
| 2022-04-14 | 0 | 5.580 | 5.580 | 5.590 | 5.580 | 6.690 | 5,677,000 | 34,562,825 | 6.0882 | 5.054 | 5.054 | 5.063 | 5.054 | 6.059 | 6,268,125 | 5.5141 | -8.22% |
| 2022-04-13 | 0 | 6.080 | 6.050 | 6.080 | 5.290 | 6.270 | 4,630,500 | 27,187,635 | 5.8714 | 5.507 | 5.479 | 5.507 | 4.791 | 5.679 | 5,112,657 | 5.3177 | 23.58% |
| 2022-04-12 | 0 | 4.920 | 4.920 | 5.000 | 4.880 | 5.020 | 91,087 | 452,264 | 4.9652 | 4.456 | 4.456 | 4.528 | 4.420 | 4.547 | 100,572 | 4.4969 | -0.61% |
| 2022-04-11 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 5.110 | 89,438 | 448,279 | 5.0122 | 4.483 | 4.483 | 4.528 | 4.438 | 4.628 | 98,751 | 4.5395 | -3.13% |
| 2022-04-08 | 0 | 5.110 | 5.060 | 5.150 | - | - | 0 | 0 | - | 4.628 | 4.583 | 4.664 | - | - | 0 | - | -1.54% |
| 2022-04-07 | 0 | 5.190 | 5.190 | 5.240 | 5.140 | 5.190 | 27,500 | 141,845 | 5.1580 | 4.701 | 4.701 | 4.746 | 4.655 | 4.701 | 30,363 | 4.6716 | 0.39% |
| 2022-04-06 | 0 | 5.170 | 5.130 | 5.230 | 5.090 | 5.350 | 22,992 | 120,239 | 5.2296 | 4.682 | 4.646 | 4.737 | 4.610 | 4.845 | 25,386 | 4.7364 | -1.90% |
| 2022-04-04 | 0 | 5.270 | 5.250 | 5.420 | 5.250 | 5.360 | 11,000 | 57,865 | 5.2605 | 4.773 | 4.755 | 4.909 | 4.755 | 4.855 | 12,145 | 4.7644 | 0.96% |
| 2022-04-01 | 0 | 5.220 | 5.220 | 5.360 | 5.130 | 5.300 | 37,500 | 194,440 | 5.1851 | 4.728 | 4.728 | 4.855 | 4.646 | 4.800 | 41,405 | 4.6961 | 2.55% |
| 2022-03-31 | 0 | 5.090 | 5.090 | 5.710 | - | - | 0 | 0 | - | 4.610 | 4.610 | 5.172 | - | - | 0 | - | 0.59% |
| 2022-03-30 | 0 | 5.060 | 5.060 | 5.100 | 5.020 | 5.120 | 60,000 | 305,815 | 5.0969 | 4.583 | 4.583 | 4.619 | 4.547 | 4.637 | 66,248 | 4.6162 | 1.20% |
| 2022-03-29 | 0 | 5.000 | 5.000 | 5.070 | 5.000 | 5.110 | 52,000 | 263,280 | 5.0631 | 4.528 | 4.528 | 4.592 | 4.528 | 4.628 | 57,415 | 4.5856 | -0.40% |
| 2022-03-28 | 0 | 5.020 | 5.030 | 5.050 | 5.020 | 5.540 | 41,500 | 214,215 | 5.1618 | 4.547 | 4.556 | 4.574 | 4.547 | 5.018 | 45,821 | 4.6750 | -2.90% |
| 2022-03-25 | 0 | 5.170 | 5.170 | 5.370 | 5.070 | 5.270 | 6,500 | 33,670 | 5.1800 | 4.682 | 4.682 | 4.864 | 4.592 | 4.773 | 7,177 | 4.6915 | -1.71% |
| 2022-03-24 | 0 | 5.260 | 5.260 | 5.390 | 5.240 | 5.400 | 29,000 | 155,090 | 5.3479 | 4.764 | 4.764 | 4.882 | 4.746 | 4.891 | 32,020 | 4.8436 | 0.00% |
| 2022-03-23 | 0 | 5.260 | 5.260 | 5.450 | 5.260 | 5.490 | 23,000 | 122,055 | 5.3067 | 4.764 | 4.764 | 4.936 | 4.764 | 4.972 | 25,395 | 4.8063 | 0.57% |
| 2022-03-22 | 0 | 5.230 | 5.230 | 5.330 | 5.230 | 5.230 | 500 | 2,615 | 5.2300 | 4.737 | 4.737 | 4.827 | 4.737 | 4.737 | 552 | 4.7368 | 0.97% |
| 2022-03-21 | 0 | 5.180 | 5.180 | 5.360 | 5.160 | 5.380 | 74,500 | 394,125 | 5.2903 | 4.691 | 4.691 | 4.855 | 4.673 | 4.873 | 82,257 | 4.7914 | -3.00% |
| 2022-03-18 | 0 | 5.340 | 5.200 | 5.380 | 5.160 | 5.500 | 24,170 | 128,070 | 5.2987 | 4.836 | 4.710 | 4.873 | 4.673 | 4.981 | 26,687 | 4.7990 | 3.69% |
| 2022-03-17 | 0 | 5.150 | 5.150 | 5.230 | 4.960 | 5.150 | 105,500 | 538,505 | 5.1043 | 4.664 | 4.664 | 4.737 | 4.492 | 4.664 | 116,485 | 4.6229 | 6.40% |
| 2022-03-16 | 0 | 4.840 | 4.840 | 4.990 | 4.720 | 5.100 | 110,500 | 533,990 | 4.8325 | 4.384 | 4.384 | 4.519 | 4.275 | 4.619 | 122,006 | 4.3768 | 2.98% |
| 2022-03-15 | 0 | 4.700 | 4.710 | 4.840 | 4.700 | 4.990 | 152,953 | 741,622 | 4.8487 | 4.257 | 4.266 | 4.384 | 4.257 | 4.519 | 168,879 | 4.3914 | -6.00% |
| 2022-03-14 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.080 | 68,500 | 345,950 | 5.0504 | 4.528 | 4.528 | 4.574 | 4.528 | 4.601 | 75,633 | 4.5741 | -2.91% |
| 2022-03-11 | 0 | 5.150 | 5.130 | 5.150 | 5.080 | 5.220 | 30,000 | 154,380 | 5.1460 | 4.664 | 4.646 | 4.664 | 4.601 | 4.728 | 33,124 | 4.6607 | -1.34% |
| 2022-03-10 | 0 | 5.220 | 5.220 | 5.250 | 5.210 | 5.250 | 37,500 | 196,200 | 5.2320 | 4.728 | 4.728 | 4.755 | 4.719 | 4.755 | 41,405 | 4.7386 | 0.19% |
| 2022-03-09 | 0 | 5.210 | 5.210 | 5.350 | 5.200 | 5.500 | 42,000 | 223,840 | 5.3295 | 4.719 | 4.719 | 4.845 | 4.710 | 4.981 | 46,373 | 4.8269 | 0.97% |
| 2022-03-08 | 0 | 5.160 | 5.160 | 5.440 | 5.160 | 5.490 | 79,000 | 414,515 | 5.2470 | 4.673 | 4.673 | 4.927 | 4.673 | 4.972 | 87,226 | 4.7522 | -3.01% |
| 2022-03-07 | 0 | 5.320 | 5.320 | 5.440 | 5.320 | 5.510 | 87,500 | 471,680 | 5.3906 | 4.818 | 4.818 | 4.927 | 4.818 | 4.990 | 96,611 | 4.8823 | -1.85% |
| 2022-03-04 | 0 | 5.420 | 5.420 | 5.470 | 5.410 | 5.520 | 54,000 | 293,845 | 5.4416 | 4.909 | 4.909 | 4.954 | 4.900 | 4.999 | 59,623 | 4.9284 | -2.34% |
| 2022-03-03 | 0 | 5.550 | 5.550 | 5.580 | 5.510 | 5.570 | 13,500 | 74,960 | 5.5526 | 5.027 | 5.027 | 5.054 | 4.990 | 5.045 | 14,906 | 5.0289 | 0.18% |
| 2022-03-02 | 0 | 5.540 | 5.540 | 5.640 | 5.480 | 5.620 | 103,000 | 570,080 | 5.5348 | 5.018 | 5.018 | 5.108 | 4.963 | 5.090 | 113,725 | 5.0128 | -1.95% |
| 2022-03-01 | 0 | 5.650 | 5.580 | 5.700 | 5.540 | 5.700 | 15,000 | 83,945 | 5.5963 | 5.117 | 5.054 | 5.162 | 5.018 | 5.162 | 16,562 | 5.0686 | 0.00% |
| 2022-02-28 | 0 | 5.650 | 5.570 | 5.650 | 5.510 | 5.650 | 62,000 | 344,525 | 5.5569 | 5.117 | 5.045 | 5.117 | 4.990 | 5.117 | 68,456 | 5.0328 | 0.36% |
| 2022-02-25 | 0 | 5.630 | 5.550 | 5.610 | 5.500 | 5.700 | 151,000 | 843,750 | 5.5877 | 5.099 | 5.027 | 5.081 | 4.981 | 5.162 | 166,723 | 5.0608 | 0.90% |
| 2022-02-24 | 0 | 5.580 | 5.580 | 5.640 | 5.550 | 5.860 | 205,500 | 1,173,260 | 5.7093 | 5.054 | 5.054 | 5.108 | 5.027 | 5.307 | 226,898 | 5.1709 | -4.45% |
| 2022-02-23 | 0 | 5.840 | 5.790 | 5.840 | 5.710 | 5.900 | 283,000 | 1,646,670 | 5.8186 | 5.289 | 5.244 | 5.289 | 5.172 | 5.344 | 312,468 | 5.2699 | 0.52% |
| 2022-02-22 | 0 | 5.810 | 5.810 | 5.830 | 5.660 | 5.830 | 71,650 | 415,419 | 5.7979 | 5.262 | 5.262 | 5.280 | 5.126 | 5.280 | 79,111 | 5.2511 | 0.00% |
| 2022-02-21 | 0 | 5.810 | 5.810 | 5.830 | 5.800 | 5.830 | 90,000 | 522,745 | 5.8083 | 5.262 | 5.262 | 5.280 | 5.253 | 5.280 | 99,371 | 5.2605 | 0.17% |
| 2022-02-18 | 0 | 5.800 | 5.800 | 5.830 | 5.800 | 5.900 | 107,500 | 626,690 | 5.8297 | 5.253 | 5.253 | 5.280 | 5.253 | 5.344 | 118,694 | 5.2799 | -0.85% |
| 2022-02-17 | 0 | 5.850 | 5.850 | 5.940 | 5.850 | 6.010 | 94,000 | 553,385 | 5.8871 | 5.298 | 5.298 | 5.380 | 5.298 | 5.443 | 103,788 | 5.3319 | -0.51% |
| 2022-02-16 | 0 | 5.880 | 5.880 | 5.900 | 5.810 | 5.980 | 32,000 | 188,215 | 5.8817 | 5.325 | 5.325 | 5.344 | 5.262 | 5.416 | 35,332 | 5.3270 | 0.86% |
| 2022-02-15 | 0 | 5.830 | 5.820 | 5.880 | 5.820 | 5.930 | 12,500 | 73,585 | 5.8868 | 5.280 | 5.271 | 5.325 | 5.271 | 5.371 | 13,802 | 5.3316 | -0.51% |
| 2022-02-14 | 0 | 5.860 | 5.860 | 5.890 | 5.790 | 5.890 | 26,500 | 155,460 | 5.8664 | 5.307 | 5.307 | 5.335 | 5.244 | 5.335 | 29,259 | 5.3132 | 0.17% |
| 2022-02-11 | 0 | 5.850 | 5.850 | 5.930 | 5.850 | 6.000 | 119,859 | 710,304 | 5.9262 | 5.298 | 5.298 | 5.371 | 5.298 | 5.434 | 132,339 | 5.3673 | -2.34% |
| 2022-02-10 | 0 | 5.990 | 5.980 | 6.000 | 5.930 | 6.050 | 136,500 | 819,090 | 6.0007 | 5.425 | 5.416 | 5.434 | 5.371 | 5.479 | 150,713 | 5.4348 | 0.84% |
| 2022-02-09 | 0 | 5.940 | 5.940 | 6.000 | 5.850 | 6.020 | 69,000 | 411,715 | 5.9669 | 5.380 | 5.380 | 5.434 | 5.298 | 5.452 | 76,185 | 5.4042 | -0.17% |
| 2022-02-08 | 0 | 5.950 | 5.950 | 6.060 | 5.950 | 6.090 | 42,500 | 255,935 | 6.0220 | 5.389 | 5.389 | 5.489 | 5.389 | 5.516 | 46,925 | 5.4541 | -1.65% |
| 2022-02-07 | 0 | 6.050 | 6.020 | 6.060 | 5.730 | 6.100 | 146,000 | 866,250 | 5.9332 | 5.479 | 5.452 | 5.489 | 5.190 | 5.525 | 161,202 | 5.3737 | 1.34% |
| 2022-02-04 | 0 | 5.970 | 5.970 | 6.050 | 5.910 | 5.970 | 4,000 | 23,830 | 5.9575 | 5.407 | 5.407 | 5.479 | 5.353 | 5.407 | 4,417 | 5.3957 | -0.33% |
| 2022-01-31 | 0 | 5.990 | 6.000 | 6.050 | - | - | 0 | 0 | - | 5.425 | 5.434 | 5.479 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 5.990 | 5.990 | 6.030 | 5.830 | 6.040 | 59,500 | 356,230 | 5.9871 | 5.425 | 5.425 | 5.461 | 5.280 | 5.470 | 65,696 | 5.4224 | 2.74% |
| 2022-01-27 | 0 | 5.830 | 5.830 | 6.200 | 5.830 | 5.920 | 55,500 | 325,365 | 5.8624 | 5.280 | 5.280 | 5.615 | 5.280 | 5.362 | 61,279 | 5.3096 | -1.52% |
| 2022-01-26 | 0 | 5.920 | 5.840 | 5.930 | 5.800 | 5.930 | 36,500 | 212,725 | 5.8281 | 5.362 | 5.289 | 5.371 | 5.253 | 5.371 | 40,301 | 5.2785 | -0.50% |
| 2022-01-25 | 0 | 5.950 | 5.740 | 5.780 | 5.710 | 6.000 | 143,500 | 847,980 | 5.9093 | 5.389 | 5.199 | 5.235 | 5.172 | 5.434 | 158,442 | 5.3520 | -0.83% |
| 2022-01-24 | 0 | 6.000 | 5.950 | 6.040 | 5.880 | 6.050 | 45,500 | 272,820 | 5.9960 | 5.434 | 5.389 | 5.470 | 5.325 | 5.479 | 50,238 | 5.4306 | 0.67% |
| 2022-01-21 | 0 | 5.960 | 5.960 | 6.100 | 5.880 | 6.100 | 42,000 | 251,145 | 5.9796 | 5.398 | 5.398 | 5.525 | 5.325 | 5.525 | 46,373 | 5.4157 | 0.68% |
| 2022-01-20 | 0 | 5.920 | 5.920 | 5.970 | 5.860 | 6.050 | 162,000 | 963,485 | 5.9474 | 5.362 | 5.362 | 5.407 | 5.307 | 5.479 | 178,868 | 5.3866 | -1.82% |
| 2022-01-19 | 0 | 6.030 | 6.010 | 6.030 | 6.000 | 6.070 | 138,000 | 832,677 | 6.0339 | 5.461 | 5.443 | 5.461 | 5.434 | 5.498 | 152,369 | 5.4649 | -0.17% |
| 2022-01-18 | 0 | 6.040 | 6.030 | 6.040 | 6.000 | 6.240 | 117,000 | 708,900 | 6.0590 | 5.470 | 5.461 | 5.470 | 5.434 | 5.652 | 129,183 | 5.4876 | -0.33% |
| 2022-01-17 | 0 | 6.060 | 6.050 | 6.150 | 6.000 | 6.190 | 67,000 | 409,770 | 6.1160 | 5.489 | 5.479 | 5.570 | 5.434 | 5.606 | 73,976 | 5.5392 | -1.30% |
| 2022-01-14 | 0 | 6.140 | 6.090 | 6.150 | 6.090 | 6.320 | 51,000 | 314,620 | 6.1690 | 5.561 | 5.516 | 5.570 | 5.516 | 5.724 | 56,310 | 5.5872 | -0.97% |
| 2022-01-13 | 0 | 6.200 | 6.200 | 6.270 | 6.190 | 6.450 | 97,500 | 614,745 | 6.3051 | 5.615 | 5.615 | 5.679 | 5.606 | 5.842 | 107,652 | 5.7105 | -1.74% |
| 2022-01-12 | 0 | 6.310 | 6.200 | 6.310 | 6.210 | 6.390 | 21,500 | 136,440 | 6.3460 | 5.715 | 5.615 | 5.715 | 5.624 | 5.787 | 23,739 | 5.7476 | 2.10% |
| 2022-01-11 | 0 | 6.180 | 6.180 | 6.240 | 6.160 | 6.350 | 28,000 | 175,700 | 6.2750 | 5.597 | 5.597 | 5.652 | 5.579 | 5.751 | 30,916 | 5.6832 | 0.16% |
| 2022-01-10 | 0 | 6.170 | 6.170 | 6.330 | 6.010 | 6.350 | 74,500 | 462,645 | 6.2100 | 5.588 | 5.588 | 5.733 | 5.443 | 5.751 | 82,257 | 5.6244 | -0.32% |
| 2022-01-07 | 0 | 6.190 | 6.120 | 6.200 | 6.110 | 6.360 | 253,500 | 1,574,835 | 6.2124 | 5.606 | 5.543 | 5.615 | 5.534 | 5.760 | 279,896 | 5.6265 | -0.96% |
| 2022-01-06 | 0 | 6.250 | 6.250 | 6.280 | 6.240 | 6.330 | 162,500 | 1,020,985 | 6.2830 | 5.661 | 5.661 | 5.688 | 5.652 | 5.733 | 179,421 | 5.6905 | -1.73% |
| 2022-01-05 | 0 | 6.360 | 6.300 | 6.380 | 6.300 | 6.530 | 226,000 | 1,444,215 | 6.3903 | 5.760 | 5.706 | 5.778 | 5.706 | 5.914 | 249,533 | 5.7877 | -3.64% |
| 2022-01-04 | 0 | 6.600 | 6.600 | 6.670 | 6.480 | 6.720 | 241,000 | 1,597,780 | 6.6298 | 5.978 | 5.978 | 6.041 | 5.869 | 6.086 | 266,094 | 6.0046 | 1.23% |
| 2022-01-03 | 0 | 6.520 | 6.520 | 6.760 | 6.500 | 6.800 | 42,000 | 273,585 | 6.5139 | 5.905 | 5.905 | 6.122 | 5.887 | 6.159 | 46,373 | 5.8996 | -4.12% |
| 2021-12-31 | 0 | 6.800 | 6.450 | 6.800 | 6.400 | 6.800 | 108,500 | 723,920 | 6.6721 | 6.159 | 5.842 | 6.159 | 5.796 | 6.159 | 119,798 | 6.0429 | 4.62% |
| 2021-12-30 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.500 | 16,000 | 103,580 | 6.4738 | 5.887 | 5.842 | 5.887 | 5.842 | 5.887 | 17,666 | 5.8632 | -1.52% |
| 2021-12-29 | 0 | 6.600 | 6.540 | 6.600 | 6.540 | 6.640 | 46,500 | 305,100 | 6.5613 | 5.978 | 5.923 | 5.978 | 5.923 | 6.014 | 51,342 | 5.9425 | 0.92% |
| 2021-12-28 | 0 | 6.540 | 6.540 | 6.600 | 6.440 | 6.700 | 282,500 | 1,861,230 | 6.5884 | 5.923 | 5.923 | 5.978 | 5.833 | 6.068 | 311,916 | 5.9671 | -0.76% |
| 2021-12-24 | 0 | 6.590 | 6.500 | 6.600 | 6.400 | 6.650 | 138,500 | 899,470 | 6.4944 | 5.969 | 5.887 | 5.978 | 5.796 | 6.023 | 152,921 | 5.8819 | -0.30% |
| 2021-12-23 | 0 | 6.610 | 6.550 | 6.610 | 6.470 | 6.780 | 369,000 | 2,443,800 | 6.6228 | 5.987 | 5.932 | 5.987 | 5.860 | 6.141 | 407,423 | 5.9982 | 0.92% |
| 2021-12-22 | 0 | 6.550 | 6.550 | 6.580 | 6.480 | 6.650 | 220,000 | 1,443,870 | 6.5630 | 5.932 | 5.932 | 5.959 | 5.869 | 6.023 | 242,908 | 5.9441 | -1.06% |
| 2021-12-21 | 0 | 6.620 | 6.620 | 6.670 | 6.450 | 6.770 | 430,000 | 2,855,845 | 6.6415 | 5.996 | 5.996 | 6.041 | 5.842 | 6.132 | 474,774 | 6.0152 | 0.76% |
| 2021-12-20 | 0 | 6.570 | 6.490 | 6.570 | 6.140 | 6.740 | 1,004,500 | 6,547,115 | 6.5178 | 5.950 | 5.878 | 5.950 | 5.561 | 6.104 | 1,109,095 | 5.9031 | 4.62% |
| 2021-12-17 | 0 | 6.280 | 6.280 | 6.380 | 6.220 | 6.570 | 633,500 | 4,068,650 | 6.4225 | 5.688 | 5.688 | 5.778 | 5.633 | 5.950 | 699,464 | 5.8168 | -1.87% |
| 2021-12-16 | 0 | 6.400 | 6.400 | 6.440 | 6.250 | 6.640 | 550,000 | 3,509,430 | 6.3808 | 5.796 | 5.796 | 5.833 | 5.661 | 6.014 | 607,269 | 5.7790 | -0.16% |
| 2021-12-15 | 0 | 6.410 | 6.400 | 6.410 | 6.400 | 6.800 | 906,000 | 5,954,375 | 6.5722 | 5.805 | 5.796 | 5.805 | 5.796 | 6.159 | 1,000,338 | 5.9524 | -3.32% |
| 2021-12-14 | 0 | 6.630 | 6.620 | 6.630 | 6.600 | 6.870 | 1,032,500 | 6,905,065 | 6.6877 | 6.005 | 5.996 | 6.005 | 5.978 | 6.222 | 1,140,010 | 6.0570 | -3.49% |
| 2021-12-13 | 0 | 6.870 | 6.850 | 6.870 | 6.600 | 7.110 | 2,039,500 | 14,046,740 | 6.8873 | 6.222 | 6.204 | 6.222 | 5.978 | 6.439 | 2,251,866 | 6.2378 | 1.18% |
| 2021-12-10 | 0 | 6.790 | 6.790 | 6.820 | 6.260 | 7.080 | 2,146,500 | 14,547,305 | 6.7772 | 6.150 | 6.150 | 6.177 | 5.670 | 6.412 | 2,370,007 | 6.1381 | 3.03% |
| 2021-12-09 | 0 | 6.590 | 6.590 | 6.610 | 6.490 | 7.100 | 2,139,500 | 14,593,405 | 6.8209 | 5.969 | 5.969 | 5.987 | 5.878 | 6.430 | 2,362,278 | 6.1777 | -0.15% |
| 2021-12-08 | 0 | 6.600 | 6.600 | 6.650 | 6.250 | 6.910 | 1,061,000 | 7,014,055 | 6.6108 | 5.978 | 5.978 | 6.023 | 5.661 | 6.258 | 1,171,478 | 5.9874 | 1.23% |
| 2021-12-07 | 0 | 6.520 | 6.520 | 6.560 | 5.560 | 7.080 | 3,884,000 | 25,782,380 | 6.6381 | 5.905 | 5.905 | 5.941 | 5.036 | 6.412 | 4,288,427 | 6.0121 | 16.01% |
| 2021-12-06 | 0 | 5.620 | 5.620 | 5.700 | 5.550 | 6.150 | 760,500 | 4,393,170 | 5.7767 | 5.090 | 5.090 | 5.162 | 5.027 | 5.570 | 839,688 | 5.2319 | -9.35% |
| 2021-12-03 | 0 | 6.200 | 6.180 | 6.200 | 6.120 | 7.090 | 3,959,000 | 25,862,780 | 6.5327 | 5.615 | 5.597 | 5.615 | 5.543 | 6.421 | 4,371,236 | 5.9166 | 0.16% |
| 2021-12-02 | 0 | 6.190 | 6.190 | 6.200 | 5.380 | 6.900 | 7,281,500 | 45,623,360 | 6.2657 | 5.606 | 5.606 | 5.615 | 4.873 | 6.249 | 8,039,696 | 5.6748 | 15.92% |
| 2021-12-01 | 0 | 5.340 | 5.280 | 5.340 | 4.900 | 5.420 | 1,002,500 | 5,240,160 | 5.2271 | 4.836 | 4.782 | 4.836 | 4.438 | 4.909 | 1,106,887 | 4.7341 | 11.02% |
| 2021-11-30 | 0 | 4.810 | 4.810 | 4.840 | 4.810 | 5.050 | 2,061,000 | 9,945,940 | 4.8258 | 4.356 | 4.356 | 4.384 | 4.356 | 4.574 | 2,275,604 | 4.3707 | -3.41% |
| 2021-11-29 | 0 | 4.980 | 4.920 | 4.980 | 4.920 | 5.080 | 151,500 | 752,835 | 4.9692 | 4.510 | 4.456 | 4.510 | 4.456 | 4.601 | 167,275 | 4.5006 | 0.00% |
| 2021-11-26 | 0 | 4.980 | 4.970 | 5.030 | 4.950 | 5.090 | 396,000 | 1,988,185 | 5.0207 | 4.510 | 4.501 | 4.556 | 4.483 | 4.610 | 437,234 | 4.5472 | -1.97% |
| 2021-11-25 | 0 | 5.080 | 5.100 | 5.110 | 5.000 | 5.120 | 195,000 | 990,020 | 5.0770 | 4.601 | 4.619 | 4.628 | 4.528 | 4.637 | 215,305 | 4.5982 | 0.20% |
| 2021-11-24 | 0 | 5.070 | 5.070 | 5.100 | 5.030 | 5.130 | 411,000 | 2,091,248 | 5.0882 | 4.592 | 4.592 | 4.619 | 4.556 | 4.646 | 453,796 | 4.6083 | -0.59% |
| 2021-11-23 | 0 | 5.100 | 5.060 | 5.100 | 5.020 | 5.140 | 140,000 | 713,835 | 5.0988 | 4.619 | 4.583 | 4.619 | 4.547 | 4.655 | 154,578 | 4.6180 | 0.00% |
| 2021-11-22 | 0 | 5.100 | 5.100 | 5.170 | 5.060 | 5.380 | 397,500 | 2,041,695 | 5.1363 | 4.619 | 4.619 | 4.682 | 4.583 | 4.873 | 438,890 | 4.6519 | 0.99% |
| 2021-11-19 | 0 | 5.050 | 5.050 | 5.090 | 5.020 | 5.110 | 235,000 | 1,188,390 | 5.0570 | 4.574 | 4.574 | 4.610 | 4.547 | 4.628 | 259,470 | 4.5801 | -0.59% |
| 2021-11-18 | 0 | 5.080 | 5.050 | 5.080 | 5.030 | 5.270 | 223,000 | 1,130,505 | 5.0695 | 4.601 | 4.574 | 4.601 | 4.556 | 4.773 | 246,220 | 4.5914 | 0.00% |
| 2021-11-17 | 0 | 5.080 | 5.080 | 5.150 | 5.080 | 5.200 | 274,000 | 1,407,932 | 5.1384 | 4.601 | 4.601 | 4.664 | 4.601 | 4.710 | 302,531 | 4.6538 | -1.55% |
| 2021-11-16 | 0 | 5.160 | 5.160 | 5.210 | 5.080 | 5.240 | 189,500 | 982,725 | 5.1859 | 4.673 | 4.673 | 4.719 | 4.601 | 4.746 | 209,232 | 4.6968 | 0.00% |
| 2021-11-15 | 0 | 5.160 | 5.120 | 5.160 | 5.020 | 5.170 | 209,000 | 1,066,595 | 5.1033 | 4.673 | 4.637 | 4.673 | 4.547 | 4.682 | 230,762 | 4.6220 | 0.98% |
| 2021-11-12 | 0 | 5.110 | 5.110 | 5.200 | 5.050 | 5.250 | 161,500 | 830,300 | 5.1412 | 4.628 | 4.628 | 4.710 | 4.574 | 4.755 | 178,316 | 4.6563 | -1.73% |
| 2021-11-11 | 0 | 5.200 | 5.200 | 5.340 | 5.200 | 5.380 | 86,500 | 455,680 | 5.2680 | 4.710 | 4.710 | 4.836 | 4.710 | 4.873 | 95,507 | 4.7712 | 1.36% |
| 2021-11-10 | 0 | 5.130 | 5.120 | 5.240 | 5.100 | 5.270 | 137,500 | 710,260 | 5.1655 | 4.646 | 4.637 | 4.746 | 4.619 | 4.773 | 151,817 | 4.6784 | -2.47% |
| 2021-11-09 | 0 | 5.260 | 5.190 | 5.260 | 5.130 | 5.260 | 196,500 | 1,018,020 | 5.1808 | 4.764 | 4.701 | 4.764 | 4.646 | 4.764 | 216,961 | 4.6922 | 0.19% |
| 2021-11-08 | 0 | 5.250 | 5.200 | 5.260 | 5.160 | 5.290 | 157,000 | 822,062 | 5.2361 | 4.755 | 4.710 | 4.764 | 4.673 | 4.791 | 173,348 | 4.7423 | 2.14% |
| 2021-11-05 | 0 | 5.140 | 5.110 | 5.160 | 5.060 | 5.240 | 143,000 | 733,060 | 5.1263 | 4.655 | 4.628 | 4.673 | 4.583 | 4.746 | 157,890 | 4.6429 | -0.77% |
| 2021-11-04 | 0 | 5.180 | 5.150 | 5.180 | 4.990 | 5.360 | 332,000 | 1,706,115 | 5.1389 | 4.691 | 4.664 | 4.691 | 4.519 | 4.855 | 366,570 | 4.6543 | 2.98% |
| 2021-11-03 | 0 | 5.030 | 5.020 | 5.030 | 4.950 | 5.150 | 239,500 | 1,207,275 | 5.0408 | 4.556 | 4.547 | 4.556 | 4.483 | 4.664 | 264,438 | 4.5654 | 2.03% |
| 2021-11-02 | 0 | 4.930 | 4.930 | 4.940 | 4.920 | 5.260 | 840,000 | 4,231,615 | 5.0376 | 4.465 | 4.465 | 4.474 | 4.456 | 4.764 | 927,466 | 4.5626 | -3.33% |
| 2021-11-01 | 0 | 5.100 | 5.100 | 5.130 | 5.100 | 5.340 | 479,805 | 2,485,887 | 5.1810 | 4.619 | 4.619 | 4.646 | 4.619 | 4.836 | 529,765 | 4.6924 | -2.86% |
| 2021-10-29 | 0 | 5.250 | 5.240 | 5.300 | 5.160 | 5.400 | 434,000 | 2,265,520 | 5.2201 | 4.755 | 4.746 | 4.800 | 4.673 | 4.891 | 479,191 | 4.7278 | -2.60% |
| 2021-10-28 | 0 | 5.390 | 5.270 | 5.390 | 5.200 | 5.600 | 1,317,000 | 6,997,745 | 5.3134 | 4.882 | 4.773 | 4.882 | 4.710 | 5.072 | 1,454,134 | 4.8123 | -4.09% |
| 2021-10-27 | 0 | 5.620 | 5.620 | 5.700 | 5.610 | 6.010 | 645,500 | 3,662,845 | 5.6744 | 5.090 | 5.090 | 5.162 | 5.081 | 5.443 | 712,714 | 5.1393 | -8.02% |
| 2021-10-26 | 0 | 6.110 | 6.100 | 6.110 | 6.070 | 6.200 | 62,500 | 383,550 | 6.1368 | 5.534 | 5.525 | 5.534 | 5.498 | 5.615 | 69,008 | 5.5581 | -0.65% |
| 2021-10-25 | 0 | 6.150 | 6.150 | 6.190 | 5.920 | 6.260 | 267,500 | 1,655,495 | 6.1888 | 5.570 | 5.570 | 5.606 | 5.362 | 5.670 | 295,354 | 5.6051 | 0.99% |
| 2021-10-22 | 0 | 6.090 | 6.000 | 6.090 | 5.740 | 6.180 | 667,000 | 4,001,030 | 5.9985 | 5.516 | 5.434 | 5.516 | 5.199 | 5.597 | 736,452 | 5.4328 | 7.98% |
| 2021-10-21 | 0 | 5.640 | 5.640 | 5.680 | 5.510 | 5.940 | 3,404,920 | 19,275,291 | 5.6610 | 5.108 | 5.108 | 5.144 | 4.990 | 5.380 | 3,759,462 | 5.1271 | -2.08% |
| 2021-10-20 | 0 | 5.760 | 5.760 | 5.770 | 5.750 | 5.850 | 238,000 | 1,373,110 | 5.7694 | 5.217 | 5.217 | 5.226 | 5.208 | 5.298 | 262,782 | 5.2253 | 0.52% |
| 2021-10-19 | 0 | 5.730 | 5.730 | 5.760 | 5.730 | 5.810 | 439,000 | 2,532,125 | 5.7679 | 5.190 | 5.190 | 5.217 | 5.190 | 5.262 | 484,711 | 5.2240 | 1.06% |
| 2021-10-18 | 0 | 5.670 | 5.660 | 5.670 | 5.650 | 5.770 | 289,500 | 1,650,350 | 5.7007 | 5.135 | 5.126 | 5.135 | 5.117 | 5.226 | 319,645 | 5.1631 | 0.18% |
| 2021-10-15 | 0 | 5.660 | 5.650 | 5.660 | 5.660 | 5.830 | 628,000 | 3,577,380 | 5.6965 | 5.126 | 5.117 | 5.126 | 5.126 | 5.280 | 693,391 | 5.1593 | -0.35% |
| 2021-10-12 | 0 | 5.680 | 5.680 | 5.690 | 5.680 | 5.970 | 206,500 | 1,190,445 | 5.7649 | 5.144 | 5.144 | 5.153 | 5.144 | 5.407 | 228,002 | 5.2212 | -1.90% |
| 2021-10-11 | 0 | 5.790 | 5.780 | 5.790 | 5.780 | 5.880 | 241,000 | 1,403,290 | 5.8228 | 5.244 | 5.235 | 5.244 | 5.235 | 5.325 | 266,094 | 5.2737 | -1.36% |
| 2021-10-08 | 0 | 5.870 | 5.870 | 5.880 | 5.870 | 6.060 | 217,000 | 1,282,460 | 5.9100 | 5.316 | 5.316 | 5.325 | 5.316 | 5.489 | 239,595 | 5.3526 | -0.51% |
| 2021-10-07 | 0 | 5.900 | 5.870 | 5.890 | 5.800 | 5.950 | 173,500 | 1,015,315 | 5.8520 | 5.344 | 5.316 | 5.335 | 5.253 | 5.389 | 191,566 | 5.3001 | 0.34% |
| 2021-10-06 | 0 | 5.880 | 5.880 | 5.890 | 5.730 | 5.980 | 420,000 | 2,463,090 | 5.8645 | 5.325 | 5.325 | 5.335 | 5.190 | 5.416 | 463,733 | 5.3114 | -1.01% |
| 2021-10-05 | 0 | 5.940 | 5.930 | 5.940 | 5.940 | 6.140 | 201,500 | 1,211,530 | 6.0126 | 5.380 | 5.371 | 5.380 | 5.380 | 5.561 | 222,481 | 5.4455 | -3.41% |
| 2021-10-04 | 0 | 6.150 | 6.080 | 6.150 | 5.870 | 6.240 | 209,500 | 1,277,725 | 6.0989 | 5.570 | 5.507 | 5.570 | 5.316 | 5.652 | 231,314 | 5.5238 | -1.59% |
| 2021-09-30 | 0 | 6.610 | 6.570 | 6.610 | 6.540 | 6.640 | 184,500 | 1,219,685 | 6.6108 | 5.660 | 5.626 | 5.660 | 5.600 | 5.686 | 215,474 | 5.6605 | 1.07% |
| 2021-09-29 | 0 | 6.540 | 6.540 | 6.690 | 6.470 | 6.690 | 497,000 | 3,234,850 | 6.5088 | 5.600 | 5.600 | 5.728 | 5.540 | 5.728 | 580,437 | 5.5731 | -2.24% |
| 2021-09-28 | 0 | 6.690 | 6.650 | 6.690 | 6.500 | 6.810 | 332,500 | 2,219,465 | 6.6751 | 5.728 | 5.694 | 5.728 | 5.566 | 5.831 | 388,320 | 5.7156 | 3.08% |
| 2021-09-27 | 0 | 6.490 | 6.400 | 6.490 | 6.400 | 6.910 | 355,000 | 2,311,875 | 6.5123 | 5.557 | 5.480 | 5.557 | 5.480 | 5.917 | 414,598 | 5.5762 | -2.84% |
| 2021-09-24 | 0 | 6.680 | 6.680 | 6.810 | 6.660 | 7.070 | 598,000 | 4,066,690 | 6.8005 | 5.720 | 5.720 | 5.831 | 5.703 | 6.054 | 698,393 | 5.8229 | -5.92% |
| 2021-09-23 | 0 | 7.100 | 7.080 | 7.100 | 6.660 | 7.100 | 102,788,500 | 696,229,895 | 6.7734 | 6.079 | 6.062 | 6.079 | 5.703 | 6.079 | 120,044,735 | 5.7998 | 7.58% |
| 2021-09-21 | 0 | 6.600 | 6.500 | 6.600 | 6.310 | 6.640 | 344,500 | 2,252,485 | 6.5384 | 5.651 | 5.566 | 5.651 | 5.403 | 5.686 | 402,335 | 5.5985 | 1.69% |
| 2021-09-20 | 0 | 6.490 | 6.350 | 6.450 | 5.900 | 6.500 | 450,000 | 2,810,790 | 6.2462 | 5.557 | 5.437 | 5.523 | 5.052 | 5.566 | 525,546 | 5.3483 | 5.53% |
| 2021-09-17 | 0 | 6.150 | 6.150 | 6.170 | 6.080 | 6.180 | 94,000 | 575,950 | 6.1271 | 5.266 | 5.266 | 5.283 | 5.206 | 5.292 | 109,781 | 5.2464 | -0.32% |
| 2021-09-16 | 0 | 6.170 | 6.140 | 6.170 | 6.130 | 6.210 | 76,000 | 469,700 | 6.1803 | 5.283 | 5.257 | 5.283 | 5.249 | 5.317 | 88,759 | 5.2919 | -1.12% |
| 2021-09-15 | 0 | 6.240 | 6.240 | 6.330 | 6.230 | 6.400 | 142,500 | 898,910 | 6.3081 | 5.343 | 5.343 | 5.420 | 5.334 | 5.480 | 166,423 | 5.4014 | 0.81% |
| 2021-09-14 | 0 | 6.190 | 6.190 | 6.290 | 6.180 | 6.500 | 186,000 | 1,169,340 | 6.2868 | 5.300 | 5.300 | 5.386 | 5.292 | 5.566 | 217,226 | 5.3831 | -2.67% |
| 2021-09-13 | 0 | 6.360 | 6.320 | 6.360 | 6.290 | 6.450 | 247,000 | 1,565,635 | 6.3386 | 5.446 | 5.412 | 5.446 | 5.386 | 5.523 | 288,467 | 5.4274 | -2.00% |
| 2021-09-10 | 0 | 6.490 | 6.440 | 6.550 | 6.350 | 6.490 | 142,500 | 914,985 | 6.4209 | 5.557 | 5.514 | 5.608 | 5.437 | 5.557 | 166,423 | 5.4979 | 1.41% |
| 2021-09-09 | 0 | 6.400 | 6.370 | 6.400 | 6.350 | 6.500 | 280,000 | 1,786,445 | 6.3802 | 5.480 | 5.454 | 5.480 | 5.437 | 5.566 | 327,007 | 5.4630 | -1.23% |
| 2021-09-08 | 0 | 6.480 | 6.480 | 6.550 | 6.460 | 6.720 | 325,500 | 2,123,030 | 6.5224 | 5.549 | 5.549 | 5.608 | 5.531 | 5.754 | 380,145 | 5.5848 | -2.56% |
| 2021-09-07 | 0 | 6.650 | 6.640 | 6.700 | 6.630 | 6.730 | 204,500 | 1,362,640 | 6.6633 | 5.694 | 5.686 | 5.737 | 5.677 | 5.763 | 238,832 | 5.7054 | -0.15% |
| 2021-09-06 | 0 | 6.660 | 6.620 | 6.660 | 6.440 | 6.710 | 728,500 | 4,782,195 | 6.5644 | 5.703 | 5.668 | 5.703 | 5.514 | 5.745 | 850,801 | 5.6208 | 1.06% |
| 2021-09-03 | 0 | 6.590 | 6.550 | 6.590 | 6.200 | 6.720 | 10,129,000 | 62,211,090 | 6.1419 | 5.643 | 5.608 | 5.643 | 5.309 | 5.754 | 11,829,467 | 5.2590 | 8.03% |
| 2021-09-02 | 0 | 6.100 | 6.100 | 6.190 | 6.090 | 6.420 | 3,320,500 | 20,362,525 | 6.1324 | 5.223 | 5.223 | 5.300 | 5.215 | 5.497 | 3,877,949 | 5.2508 | -4.69% |
| 2021-09-01 | 0 | 6.400 | 6.400 | 6.430 | 6.400 | 6.620 | 287,500 | 1,855,700 | 6.4546 | 5.480 | 5.480 | 5.506 | 5.480 | 5.668 | 335,766 | 5.5268 | -3.61% |
| 2021-08-31 | 0 | 6.640 | 6.460 | 6.640 | 6.440 | 6.670 | 316,400 | 2,071,761 | 6.5479 | 5.686 | 5.531 | 5.686 | 5.514 | 5.711 | 369,518 | 5.6067 | -0.30% |
| 2021-08-30 | 0 | 6.660 | 6.630 | 6.720 | 6.650 | 6.880 | 185,000 | 1,241,840 | 6.7126 | 5.703 | 5.677 | 5.754 | 5.694 | 5.891 | 216,058 | 5.7477 | -0.75% |
| 2021-08-27 | 0 | 6.710 | 6.700 | 6.710 | 6.700 | 6.900 | 128,000 | 867,825 | 6.7799 | 5.745 | 5.737 | 5.745 | 5.737 | 5.908 | 149,489 | 5.8053 | -3.73% |
| 2021-08-26 | 0 | 6.970 | 6.860 | 7.000 | 6.860 | 7.300 | 605,200 | 4,286,344 | 7.0825 | 5.968 | 5.874 | 5.994 | 5.874 | 6.251 | 706,802 | 6.0644 | 0.58% |
| 2021-08-25 | 0 | 6.930 | 6.770 | 6.930 | 6.640 | 6.930 | 257,000 | 1,765,635 | 6.8702 | 5.934 | 5.797 | 5.934 | 5.686 | 5.934 | 300,145 | 5.8826 | 4.52% |
| 2021-08-24 | 0 | 6.630 | 6.620 | 6.820 | 6.600 | 6.930 | 249,500 | 1,672,825 | 6.7047 | 5.677 | 5.668 | 5.840 | 5.651 | 5.934 | 291,386 | 5.7409 | -0.45% |
| 2021-08-23 | 0 | 6.660 | 6.660 | 6.800 | 6.660 | 6.980 | 339,000 | 2,337,790 | 6.8961 | 5.703 | 5.703 | 5.823 | 5.703 | 5.977 | 395,912 | 5.9048 | -1.91% |
| 2021-08-20 | 0 | 6.790 | 6.780 | 6.800 | 6.740 | 7.010 | 244,000 | 1,666,635 | 6.8305 | 5.814 | 5.805 | 5.823 | 5.771 | 6.002 | 284,963 | 5.8486 | -1.59% |
| 2021-08-19 | 0 | 6.900 | 6.900 | 6.920 | 6.750 | 6.940 | 412,000 | 2,842,062 | 6.8982 | 5.908 | 5.908 | 5.925 | 5.780 | 5.942 | 481,167 | 5.9066 | -0.29% |
| 2021-08-18 | 0 | 6.920 | 6.870 | 6.900 | 6.800 | 6.990 | 306,500 | 2,114,990 | 6.9005 | 5.925 | 5.882 | 5.908 | 5.823 | 5.985 | 357,956 | 5.9085 | 2.22% |
| 2021-08-17 | 0 | 6.770 | 6.770 | 6.780 | 6.670 | 6.960 | 753,000 | 5,146,590 | 6.8348 | 5.797 | 5.797 | 5.805 | 5.711 | 5.960 | 879,414 | 5.8523 | 1.80% |
| 2021-08-16 | 0 | 6.650 | 6.650 | 6.700 | 6.610 | 6.780 | 966,500 | 6,477,840 | 6.7024 | 5.694 | 5.694 | 5.737 | 5.660 | 5.805 | 1,128,757 | 5.7389 | 0.76% |
| 2021-08-13 | 0 | 6.600 | 6.600 | 6.610 | 6.470 | 6.700 | 272,500 | 1,804,850 | 6.6233 | 5.651 | 5.651 | 5.660 | 5.540 | 5.737 | 318,248 | 5.6712 | -1.93% |
| 2021-08-12 | 0 | 6.730 | 6.660 | 6.730 | 6.600 | 6.810 | 363,500 | 2,447,830 | 6.7341 | 5.763 | 5.703 | 5.763 | 5.651 | 5.831 | 424,525 | 5.7660 | 1.97% |
| 2021-08-11 | 0 | 6.600 | 6.390 | 6.650 | 6.580 | 6.670 | 250,000 | 1,660,170 | 6.6407 | 5.651 | 5.471 | 5.694 | 5.634 | 5.711 | 291,970 | 5.6861 | 0.30% |
| 2021-08-10 | 0 | 6.580 | 6.480 | 6.580 | 6.410 | 6.600 | 146,500 | 953,310 | 6.5072 | 5.634 | 5.549 | 5.634 | 5.489 | 5.651 | 171,095 | 5.5718 | 0.61% |
| 2021-08-09 | 0 | 6.540 | 6.540 | 6.590 | 6.210 | 6.740 | 412,000 | 2,689,055 | 6.5268 | 5.600 | 5.600 | 5.643 | 5.317 | 5.771 | 481,167 | 5.5886 | 0.62% |
| 2021-08-06 | 0 | 6.500 | 6.500 | 6.530 | 6.500 | 6.670 | 200,500 | 1,323,585 | 6.6014 | 5.566 | 5.566 | 5.591 | 5.566 | 5.711 | 234,160 | 5.6525 | -0.91% |
| 2021-08-05 | 0 | 6.560 | 6.560 | 6.570 | 6.320 | 6.630 | 173,000 | 1,129,365 | 6.5281 | 5.617 | 5.617 | 5.626 | 5.412 | 5.677 | 202,043 | 5.5897 | -1.06% |
| 2021-08-04 | 0 | 6.630 | 6.630 | 6.660 | 6.190 | 6.700 | 902,320 | 5,895,280 | 6.5335 | 5.677 | 5.677 | 5.703 | 5.300 | 5.737 | 1,053,802 | 5.5943 | 7.28% |
| 2021-08-03 | 0 | 6.180 | 6.080 | 6.180 | 6.000 | 6.180 | 109,500 | 662,990 | 6.0547 | 5.292 | 5.206 | 5.292 | 5.138 | 5.292 | 127,883 | 5.1843 | -0.16% |
| 2021-08-02 | 0 | 6.190 | 6.190 | 6.200 | 5.810 | 6.210 | 255,000 | 1,519,835 | 5.9601 | 5.300 | 5.300 | 5.309 | 4.975 | 5.317 | 297,810 | 5.1034 | 4.92% |
| 2021-07-30 | 0 | 5.900 | 5.800 | 5.950 | 5.630 | 5.900 | 214,000 | 1,223,800 | 5.7187 | 5.052 | 4.966 | 5.095 | 4.821 | 5.052 | 249,927 | 4.8966 | 3.15% |
| 2021-07-29 | 0 | 5.720 | 5.590 | 5.720 | 5.560 | 5.820 | 540,500 | 3,055,452 | 5.6530 | 4.898 | 4.786 | 4.898 | 4.761 | 4.983 | 631,240 | 4.8404 | 2.69% |
| 2021-07-28 | 0 | 5.570 | 5.560 | 5.690 | 5.570 | 5.780 | 406,500 | 2,285,330 | 5.6220 | 4.769 | 4.761 | 4.872 | 4.769 | 4.949 | 474,744 | 4.8138 | -0.54% |
| 2021-07-27 | 0 | 5.600 | 5.600 | 5.760 | 5.530 | 6.060 | 422,500 | 2,425,750 | 5.7414 | 4.795 | 4.795 | 4.932 | 4.735 | 5.189 | 493,430 | 4.9161 | -6.67% |
| 2021-07-26 | 0 | 6.000 | 5.890 | 5.980 | 5.850 | 6.310 | 551,000 | 3,314,080 | 6.0147 | 5.138 | 5.043 | 5.120 | 5.009 | 5.403 | 643,502 | 5.1501 | -5.06% |
| 2021-07-23 | 0 | 6.320 | 6.320 | 6.350 | 6.320 | 6.590 | 159,500 | 1,030,390 | 6.4601 | 5.412 | 5.412 | 5.437 | 5.412 | 5.643 | 186,277 | 5.5315 | -1.86% |
| 2021-07-22 | 0 | 6.440 | 6.410 | 6.520 | 6.370 | 6.520 | 330,500 | 2,126,945 | 6.4355 | 5.514 | 5.489 | 5.583 | 5.454 | 5.583 | 385,985 | 5.5104 | -0.16% |
| 2021-07-21 | 0 | 6.450 | 6.450 | 6.470 | 6.340 | 6.500 | 175,500 | 1,120,755 | 6.3861 | 5.523 | 5.523 | 5.540 | 5.429 | 5.566 | 204,963 | 5.4681 | 0.94% |
| 2021-07-20 | 0 | 6.390 | 6.250 | 6.390 | 6.270 | 6.390 | 294,000 | 1,855,440 | 6.3110 | 5.471 | 5.352 | 5.471 | 5.369 | 5.471 | 343,357 | 5.4038 | -1.08% |
| 2021-07-19 | 0 | 6.460 | 6.400 | 6.460 | 6.400 | 6.860 | 324,000 | 2,091,160 | 6.4542 | 5.531 | 5.480 | 5.531 | 5.480 | 5.874 | 378,393 | 5.5264 | -3.58% |
| 2021-07-16 | 0 | 6.700 | 6.680 | 6.700 | 6.680 | 6.750 | 216,500 | 1,449,870 | 6.6969 | 5.737 | 5.720 | 5.737 | 5.720 | 5.780 | 252,846 | 5.7342 | 0.90% |
| 2021-07-15 | 0 | 6.640 | 6.640 | 6.650 | 6.640 | 6.800 | 172,500 | 1,155,935 | 6.7011 | 5.686 | 5.686 | 5.694 | 5.686 | 5.823 | 201,459 | 5.7378 | -2.06% |
| 2021-07-14 | 0 | 6.780 | 6.720 | 6.780 | 6.720 | 6.870 | 348,000 | 2,369,145 | 6.8079 | 5.805 | 5.754 | 5.805 | 5.754 | 5.882 | 406,423 | 5.8293 | 0.00% |
| 2021-07-13 | 0 | 6.780 | 6.780 | 6.810 | 6.750 | 6.980 | 352,000 | 2,401,855 | 6.8235 | 5.805 | 5.805 | 5.831 | 5.780 | 5.977 | 411,094 | 5.8426 | -4.10% |
| 2021-07-12 | 0 | 7.070 | 7.000 | 7.070 | 6.920 | 7.130 | 210,004 | 1,474,878 | 7.0231 | 6.054 | 5.994 | 6.054 | 5.925 | 6.105 | 245,260 | 6.0135 | -0.56% |
| 2021-07-09 | 0 | 7.110 | 7.040 | 7.110 | 6.960 | 7.470 | 946,800 | 6,755,955 | 7.1356 | 6.088 | 6.028 | 6.088 | 5.960 | 6.396 | 1,105,750 | 6.1098 | -4.82% |
| 2021-07-08 | 0 | 7.470 | 7.380 | 7.470 | 7.360 | 7.920 | 521,500 | 3,918,980 | 7.5148 | 6.396 | 6.319 | 6.396 | 6.302 | 6.782 | 609,050 | 6.4346 | -3.98% |
| 2021-07-07 | 0 | 7.780 | 7.780 | 7.810 | 7.610 | 7.860 | 843,056 | 6,568,519 | 7.7913 | 6.662 | 6.662 | 6.687 | 6.516 | 6.730 | 984,589 | 6.6713 | 1.30% |
| 2021-07-06 | 0 | 7.680 | 7.680 | 7.690 | 7.520 | 7.830 | 811,500 | 6,278,535 | 7.7370 | 6.576 | 6.576 | 6.585 | 6.439 | 6.704 | 947,735 | 6.6248 | -0.65% |
| 2021-07-05 | 0 | 7.730 | 7.740 | 7.840 | 7.690 | 7.990 | 269,134 | 2,105,690 | 7.8239 | 6.619 | 6.627 | 6.713 | 6.585 | 6.841 | 314,316 | 6.6993 | -1.40% |
| 2021-07-02 | 0 | 7.840 | 7.740 | 7.820 | 7.700 | 8.060 | 573,500 | 4,548,820 | 7.9317 | 6.713 | 6.627 | 6.696 | 6.593 | 6.901 | 669,780 | 6.7915 | -0.76% |
| 2021-06-30 | 0 | 7.900 | 7.860 | 7.900 | 7.820 | 8.100 | 643,500 | 5,105,060 | 7.9333 | 6.764 | 6.730 | 6.764 | 6.696 | 6.936 | 751,531 | 6.7929 | 0.25% |
| 2021-06-29 | 0 | 7.880 | 7.750 | 7.880 | 7.720 | 8.000 | 610,282 | 4,778,368 | 7.8298 | 6.747 | 6.636 | 6.747 | 6.610 | 6.850 | 712,737 | 6.7043 | -0.63% |
| 2021-06-28 | 0 | 7.930 | 7.850 | 7.930 | 7.760 | 8.270 | 754,000 | 6,046,300 | 8.0190 | 6.790 | 6.722 | 6.790 | 6.645 | 7.081 | 880,582 | 6.8663 | -1.00% |
| 2021-06-25 | 0 | 8.010 | 8.000 | 8.010 | 7.880 | 8.140 | 855,000 | 6,851,215 | 8.0131 | 6.859 | 6.850 | 6.859 | 6.747 | 6.970 | 998,538 | 6.8612 | 1.52% |
| 2021-06-24 | 0 | 7.890 | 7.870 | 7.890 | 7.510 | 8.180 | 1,151,000 | 8,975,710 | 7.7982 | 6.756 | 6.739 | 6.756 | 6.430 | 7.004 | 1,344,231 | 6.6772 | -3.55% |
| 2021-06-23 | 0 | 8.180 | 8.140 | 8.180 | 8.060 | 8.250 | 1,721,941 | 14,063,949 | 8.1675 | 7.004 | 6.970 | 7.004 | 6.901 | 7.064 | 2,011,022 | 6.9934 | 1.49% |
| 2021-06-22 | 0 | 8.060 | 8.020 | 8.100 | 7.720 | 8.100 | 2,958,000 | 23,625,115 | 7.9869 | 6.901 | 6.867 | 6.936 | 6.610 | 6.936 | 3,454,592 | 6.8388 | 1.00% |
| 2021-06-21 | 0 | 7.980 | 7.800 | 7.980 | 7.600 | 8.100 | 2,021,500 | 16,074,875 | 7.9520 | 6.833 | 6.679 | 6.833 | 6.508 | 6.936 | 2,360,871 | 6.8089 | 0.50% |
| 2021-06-18 | 0 | 7.940 | 7.860 | 7.940 | 7.820 | 8.030 | 382,500 | 3,027,870 | 7.9160 | 6.799 | 6.730 | 6.799 | 6.696 | 6.876 | 446,714 | 6.7781 | -0.75% |
| 2021-06-17 | 0 | 8.000 | 7.880 | 7.900 | 7.430 | 8.050 | 1,288,000 | 10,013,625 | 7.7746 | 6.850 | 6.747 | 6.764 | 6.362 | 6.893 | 1,504,231 | 6.6570 | 5.96% |
| 2021-06-16 | 0 | 7.550 | 7.540 | 7.680 | 7.510 | 7.830 | 414,000 | 3,167,890 | 7.6519 | 6.465 | 6.456 | 6.576 | 6.430 | 6.704 | 483,503 | 6.5520 | -1.82% |
| 2021-06-15 | 0 | 7.690 | 7.690 | 7.700 | 7.460 | 7.780 | 488,000 | 3,722,580 | 7.6282 | 6.585 | 6.585 | 6.593 | 6.388 | 6.662 | 569,926 | 6.5317 | 0.79% |
| 2021-06-11 | 0 | 7.630 | 7.550 | 7.630 | 7.330 | 7.630 | 753,000 | 5,652,200 | 7.5062 | 6.533 | 6.465 | 6.533 | 6.276 | 6.533 | 879,414 | 6.4272 | 4.09% |
| 2021-06-10 | 0 | 7.330 | 7.300 | 7.330 | 7.080 | 7.330 | 976,500 | 7,058,835 | 7.2287 | 6.276 | 6.251 | 6.276 | 6.062 | 6.276 | 1,140,436 | 6.1896 | 3.09% |
| 2021-06-09 | 0 | 7.110 | 7.100 | 7.110 | 7.020 | 7.210 | 360,500 | 2,564,540 | 7.1138 | 6.088 | 6.079 | 6.088 | 6.011 | 6.174 | 421,021 | 6.0912 | 0.00% |
| 2021-06-08 | 0 | 7.110 | 7.040 | 7.110 | 6.910 | 7.110 | 595,784 | 4,183,428 | 7.0217 | 6.088 | 6.028 | 6.088 | 5.917 | 6.088 | 695,805 | 6.0124 | 3.49% |
| 2021-06-07 | 0 | 6.870 | 6.800 | 6.870 | 6.740 | 6.930 | 867,936 | 5,949,777 | 6.8551 | 5.882 | 5.823 | 5.882 | 5.771 | 5.934 | 1,013,646 | 5.8697 | 1.03% |
| 2021-06-04 | 0 | 6.800 | 6.770 | 6.800 | 6.710 | 6.900 | 142,500 | 968,545 | 6.7968 | 5.823 | 5.797 | 5.823 | 5.745 | 5.908 | 166,423 | 5.8198 | -0.87% |
| 2021-06-03 | 0 | 6.860 | 6.760 | 6.860 | 6.760 | 6.900 | 128,000 | 878,105 | 6.8602 | 5.874 | 5.788 | 5.874 | 5.788 | 5.908 | 149,489 | 5.8741 | 0.44% |
| 2021-06-02 | 0 | 6.830 | 6.750 | 6.830 | 6.750 | 6.900 | 167,000 | 1,143,120 | 6.8450 | 5.848 | 5.780 | 5.848 | 5.780 | 5.908 | 195,036 | 5.8611 | -0.87% |
| 2021-06-01 | 0 | 6.890 | 6.820 | 6.890 | 6.760 | 6.950 | 280,500 | 1,931,440 | 6.8857 | 5.900 | 5.840 | 5.900 | 5.788 | 5.951 | 327,591 | 5.8959 | 0.58% |
| 2021-05-31 | 0 | 6.850 | 6.760 | 6.850 | 6.640 | 6.870 | 298,000 | 2,023,640 | 6.7907 | 5.865 | 5.788 | 5.865 | 5.686 | 5.882 | 348,029 | 5.8146 | 2.85% |
| 2021-05-28 | 0 | 6.660 | 6.560 | 6.660 | 6.520 | 6.700 | 369,000 | 2,449,585 | 6.6384 | 5.703 | 5.617 | 5.703 | 5.583 | 5.737 | 430,948 | 5.6842 | 0.45% |
| 2021-05-27 | 0 | 6.630 | 6.550 | 6.630 | 6.460 | 6.670 | 444,000 | 2,923,902 | 6.5854 | 5.677 | 5.608 | 5.677 | 5.531 | 5.711 | 518,539 | 5.6387 | 1.22% |
| 2021-05-26 | 0 | 6.550 | 6.550 | 6.590 | 6.400 | 6.620 | 333,000 | 2,179,453 | 6.5449 | 5.608 | 5.608 | 5.643 | 5.480 | 5.668 | 388,904 | 5.6041 | 0.46% |
| 2021-05-25 | 0 | 6.520 | 6.520 | 6.590 | 6.450 | 6.600 | 283,500 | 1,848,965 | 6.5219 | 5.583 | 5.583 | 5.643 | 5.523 | 5.651 | 331,094 | 5.5844 | 0.93% |
| 2021-05-24 | 0 | 6.460 | 6.450 | 6.500 | 6.380 | 6.510 | 56,500 | 366,010 | 6.4781 | 5.531 | 5.523 | 5.566 | 5.463 | 5.574 | 65,985 | 5.5468 | -0.31% |
| 2021-05-21 | 0 | 6.480 | 6.480 | 6.530 | 6.370 | 6.530 | 231,922 | 1,501,439 | 6.4739 | 5.549 | 5.549 | 5.591 | 5.454 | 5.591 | 270,857 | 5.5433 | 0.78% |
| 2021-05-20 | 0 | 6.430 | 6.380 | 6.430 | 6.290 | 6.430 | 443,500 | 2,829,750 | 6.3805 | 5.506 | 5.463 | 5.506 | 5.386 | 5.506 | 517,955 | 5.4633 | 5.07% |
| 2021-05-18 | 0 | 6.120 | 6.040 | 6.120 | 5.990 | 6.220 | 206,500 | 1,247,985 | 6.0435 | 5.240 | 5.172 | 5.240 | 5.129 | 5.326 | 241,167 | 5.1748 | -0.16% |
| 2021-05-17 | 0 | 6.130 | 6.110 | 6.130 | 6.020 | 6.170 | 79,000 | 483,595 | 6.1215 | 5.249 | 5.232 | 5.249 | 5.155 | 5.283 | 92,263 | 5.2415 | 0.33% |
| 2021-05-14 | 0 | 6.110 | 6.120 | 6.150 | 5.920 | 6.130 | 70,500 | 427,440 | 6.0630 | 5.232 | 5.240 | 5.266 | 5.069 | 5.249 | 82,336 | 5.1914 | 0.99% |
| 2021-05-13 | 0 | 6.050 | 6.000 | 6.130 | 5.990 | 6.150 | 108,500 | 656,250 | 6.0484 | 5.180 | 5.138 | 5.249 | 5.129 | 5.266 | 126,715 | 5.1789 | 0.00% |
| 2021-05-12 | 0 | 6.050 | 5.990 | 6.050 | 6.000 | 6.180 | 643,500 | 3,876,385 | 6.0239 | 5.180 | 5.129 | 5.180 | 5.138 | 5.292 | 751,531 | 5.1580 | -2.10% |
| 2021-05-11 | 0 | 6.180 | 6.100 | 6.180 | 5.950 | 6.340 | 1,177,500 | 7,169,640 | 6.0889 | 5.292 | 5.223 | 5.292 | 5.095 | 5.429 | 1,375,180 | 5.2136 | -2.22% |
| 2021-05-10 | 0 | 6.320 | 6.320 | 6.380 | 6.280 | 6.570 | 733,000 | 4,679,260 | 6.3837 | 5.412 | 5.412 | 5.463 | 5.377 | 5.626 | 856,057 | 5.4661 | -3.07% |
| 2021-05-07 | 0 | 6.520 | 6.520 | 6.620 | 6.510 | 6.590 | 159,500 | 1,045,470 | 6.5547 | 5.583 | 5.583 | 5.668 | 5.574 | 5.643 | 186,277 | 5.6124 | -1.21% |
| 2021-05-06 | 0 | 6.600 | 6.600 | 6.700 | 6.520 | 6.910 | 486,000 | 3,225,050 | 6.6359 | 5.651 | 5.651 | 5.737 | 5.583 | 5.917 | 567,590 | 5.6820 | -4.76% |
| 2021-05-05 | 0 | 6.930 | 6.950 | 6.990 | 6.910 | 7.210 | 142,839 | 1,002,061 | 7.0153 | 5.934 | 5.951 | 5.985 | 5.917 | 6.174 | 166,819 | 6.0069 | -1.42% |
| 2021-05-04 | 0 | 7.030 | 7.030 | 7.080 | 6.680 | 7.250 | 991,500 | 6,969,585 | 7.0293 | 6.019 | 6.019 | 6.062 | 5.720 | 6.208 | 1,157,954 | 6.0189 | 4.93% |
| 2021-05-03 | 0 | 6.700 | 6.630 | 6.700 | 6.470 | 6.710 | 121,000 | 799,895 | 6.6107 | 5.737 | 5.677 | 5.737 | 5.540 | 5.745 | 141,314 | 5.6604 | 2.45% |
| 2021-04-30 | 0 | 6.540 | 6.530 | 6.610 | 6.430 | 6.780 | 400,500 | 2,652,245 | 6.6223 | 5.600 | 5.591 | 5.660 | 5.506 | 5.805 | 467,736 | 5.6704 | 1.08% |
| 2021-04-29 | 0 | 6.470 | 6.470 | 6.530 | 6.170 | 6.800 | 545,367 | 3,562,455 | 6.5322 | 5.540 | 5.540 | 5.591 | 5.283 | 5.823 | 636,924 | 5.5932 | 0.78% |
| 2021-04-28 | 0 | 6.420 | 6.360 | 6.420 | 6.240 | 6.450 | 259,500 | 1,639,025 | 6.3161 | 5.497 | 5.446 | 5.497 | 5.343 | 5.523 | 303,065 | 5.4082 | 1.10% |
| 2021-04-27 | 0 | 6.350 | 6.350 | 6.370 | 6.290 | 6.580 | 180,126 | 1,149,153 | 6.3797 | 5.437 | 5.437 | 5.454 | 5.386 | 5.634 | 210,366 | 5.4626 | -2.01% |
| 2021-04-26 | 0 | 6.480 | 6.480 | 6.550 | 6.420 | 6.650 | 311,500 | 2,044,896 | 6.5647 | 5.549 | 5.549 | 5.608 | 5.497 | 5.694 | 363,795 | 5.6210 | 0.00% |
| 2021-04-23 | 0 | 6.480 | 6.460 | 6.480 | 6.260 | 6.480 | 124,000 | 784,675 | 6.3280 | 5.549 | 5.531 | 5.549 | 5.360 | 5.549 | 144,817 | 5.4184 | 3.51% |
| 2021-04-22 | 0 | 6.260 | 6.260 | 6.360 | 6.210 | 6.370 | 196,000 | 1,229,740 | 6.2742 | 5.360 | 5.360 | 5.446 | 5.317 | 5.454 | 228,905 | 5.3723 | -0.32% |
| 2021-04-21 | 0 | 6.280 | 6.250 | 6.290 | 6.220 | 6.520 | 191,500 | 1,226,950 | 6.4070 | 5.377 | 5.352 | 5.386 | 5.326 | 5.583 | 223,649 | 5.4860 | -0.16% |
| 2021-04-20 | 0 | 6.290 | 6.290 | 6.350 | 6.220 | 6.380 | 462,000 | 2,924,090 | 6.3292 | 5.386 | 5.386 | 5.437 | 5.326 | 5.463 | 539,561 | 5.4194 | -2.48% |
| 2021-04-19 | 0 | 6.450 | 6.450 | 6.460 | 6.350 | 6.520 | 332,500 | 2,134,430 | 6.4193 | 5.523 | 5.523 | 5.531 | 5.437 | 5.583 | 388,320 | 5.4966 | 1.26% |
| 2021-04-16 | 0 | 6.370 | 6.310 | 6.370 | 6.280 | 6.470 | 590,000 | 3,744,935 | 6.3473 | 5.454 | 5.403 | 5.454 | 5.377 | 5.540 | 689,050 | 5.4349 | 1.11% |
| 2021-04-15 | 0 | 6.300 | 6.210 | 6.300 | 6.210 | 6.360 | 96,000 | 605,195 | 6.3041 | 5.394 | 5.317 | 5.394 | 5.317 | 5.446 | 112,117 | 5.3979 | -2.02% |
| 2021-04-14 | 0 | 6.430 | 6.380 | 6.440 | 6.360 | 6.530 | 739,500 | 4,764,365 | 6.4427 | 5.506 | 5.463 | 5.514 | 5.446 | 5.591 | 863,648 | 5.5166 | 0.16% |
| 2021-04-13 | 0 | 6.420 | 6.350 | 6.430 | 6.350 | 6.500 | 320,500 | 2,057,275 | 6.4190 | 5.497 | 5.437 | 5.506 | 5.437 | 5.566 | 374,306 | 5.4962 | -1.23% |
| 2021-04-12 | 0 | 6.500 | 6.510 | 6.530 | 6.430 | 6.560 | 230,000 | 1,492,370 | 6.4886 | 5.566 | 5.574 | 5.591 | 5.506 | 5.617 | 268,613 | 5.5558 | -0.46% |
| 2021-04-09 | 0 | 6.530 | 6.530 | 6.550 | 6.480 | 6.630 | 324,500 | 2,131,400 | 6.5683 | 5.591 | 5.591 | 5.608 | 5.549 | 5.677 | 378,977 | 5.6241 | 0.00% |
| 2021-04-08 | 0 | 6.530 | 6.530 | 6.540 | 6.430 | 6.660 | 198,500 | 1,299,545 | 6.5468 | 5.591 | 5.591 | 5.600 | 5.506 | 5.703 | 231,824 | 5.6057 | -0.61% |
| 2021-04-07 | 0 | 6.570 | 6.550 | 6.570 | 6.370 | 6.580 | 884,500 | 5,714,387 | 6.4606 | 5.626 | 5.608 | 5.626 | 5.454 | 5.634 | 1,032,991 | 5.5319 | 3.46% |
| 2021-04-01 | 0 | 6.350 | 6.330 | 6.350 | 6.170 | 6.390 | 4,767,000 | 29,597,295 | 6.2088 | 5.437 | 5.420 | 5.437 | 5.283 | 5.471 | 5,567,289 | 5.3163 | 3.08% |
| 2021-03-31 | 0 | 6.160 | 6.100 | 6.160 | 6.050 | 6.490 | 764,000 | 4,825,085 | 6.3156 | 5.275 | 5.223 | 5.275 | 5.180 | 5.557 | 892,261 | 5.4077 | 0.49% |
| 2021-03-30 | 0 | 6.130 | 6.080 | 6.130 | 5.920 | 6.140 | 669,000 | 4,059,355 | 6.0678 | 5.249 | 5.206 | 5.249 | 5.069 | 5.257 | 781,312 | 5.1956 | 1.32% |
| 2021-03-29 | 0 | 6.050 | 6.050 | 6.070 | 6.000 | 6.240 | 823,500 | 5,013,480 | 6.0880 | 5.180 | 5.180 | 5.197 | 5.138 | 5.343 | 961,750 | 5.2129 | 0.83% |
| 2021-03-26 | 0 | 6.000 | 6.000 | 6.020 | 5.760 | 6.000 | 463,912 | 2,741,993 | 5.9106 | 5.138 | 5.138 | 5.155 | 4.932 | 5.138 | 541,794 | 5.0610 | 0.67% |
| 2021-03-25 | 0 | 5.960 | 5.960 | 6.010 | 5.590 | 6.010 | 492,000 | 2,909,675 | 5.9140 | 5.103 | 5.103 | 5.146 | 4.786 | 5.146 | 574,597 | 5.0638 | 2.94% |
| 2021-03-24 | 0 | 5.790 | 5.790 | 5.800 | 5.650 | 5.940 | 369,500 | 2,131,280 | 5.7680 | 4.958 | 4.958 | 4.966 | 4.838 | 5.086 | 431,532 | 4.9389 | -1.19% |
| 2021-03-23 | 0 | 5.860 | 5.860 | 5.870 | 5.830 | 6.050 | 522,500 | 3,084,740 | 5.9038 | 5.018 | 5.018 | 5.026 | 4.992 | 5.180 | 610,218 | 5.0551 | -2.33% |
| 2021-03-22 | 0 | 6.000 | 5.990 | 6.000 | 5.970 | 6.160 | 195,500 | 1,177,555 | 6.0233 | 5.138 | 5.129 | 5.138 | 5.112 | 5.275 | 228,321 | 5.1575 | -1.64% |
| 2021-03-19 | 0 | 6.100 | 5.980 | 6.100 | 5.920 | 6.210 | 1,427,000 | 8,594,345 | 6.0227 | 5.223 | 5.120 | 5.223 | 5.069 | 5.317 | 1,666,566 | 5.1569 | -1.77% |
| 2021-03-18 | 0 | 6.210 | 6.190 | 6.210 | 6.190 | 6.260 | 448,000 | 2,782,890 | 6.2118 | 5.317 | 5.300 | 5.317 | 5.300 | 5.360 | 523,211 | 5.3189 | 0.16% |
| 2021-03-17 | 0 | 6.200 | 6.180 | 6.200 | 6.160 | 6.340 | 438,000 | 2,717,620 | 6.2046 | 5.309 | 5.292 | 5.309 | 5.275 | 5.429 | 511,532 | 5.3127 | 0.00% |
| 2021-03-16 | 0 | 6.200 | 6.180 | 6.200 | 6.140 | 6.300 | 552,500 | 3,430,402 | 6.2089 | 5.309 | 5.292 | 5.309 | 5.257 | 5.394 | 645,254 | 5.3164 | -1.43% |
| 2021-03-15 | 0 | 6.290 | 6.260 | 6.300 | 6.260 | 6.430 | 448,500 | 2,829,100 | 6.3079 | 5.386 | 5.360 | 5.394 | 5.360 | 5.506 | 523,795 | 5.4012 | -1.72% |
| 2021-03-12 | 0 | 6.400 | 6.350 | 6.400 | 6.300 | 6.570 | 159,000 | 1,013,245 | 6.3726 | 5.480 | 5.437 | 5.480 | 5.394 | 5.626 | 185,693 | 5.4566 | 0.00% |
| 2021-03-11 | 0 | 6.400 | 6.390 | 6.400 | 6.390 | 6.590 | 559,000 | 3,603,295 | 6.4460 | 5.480 | 5.471 | 5.480 | 5.471 | 5.643 | 652,845 | 5.5194 | -0.78% |
| 2021-03-10 | 0 | 6.450 | 6.380 | 6.450 | 6.350 | 6.890 | 677,500 | 4,402,610 | 6.4983 | 5.523 | 5.463 | 5.523 | 5.437 | 5.900 | 791,239 | 5.5642 | -3.59% |
| 2021-03-09 | 0 | 6.690 | 6.570 | 6.690 | 6.410 | 6.870 | 336,000 | 2,227,245 | 6.6287 | 5.728 | 5.626 | 5.728 | 5.489 | 5.882 | 392,408 | 5.6758 | -0.45% |
| 2021-03-08 | 0 | 6.720 | 6.720 | 6.760 | 6.720 | 7.100 | 219,000 | 1,485,975 | 6.7853 | 5.754 | 5.754 | 5.788 | 5.754 | 6.079 | 255,766 | 5.8099 | -1.61% |
| 2021-03-05 | 0 | 6.830 | 6.830 | 6.840 | 6.760 | 6.950 | 220,000 | 1,504,940 | 6.8406 | 5.848 | 5.848 | 5.857 | 5.788 | 5.951 | 256,934 | 5.8573 | -1.87% |
| 2021-03-04 | 0 | 6.960 | 6.910 | 7.030 | 6.910 | 7.070 | 153,000 | 1,068,710 | 6.9850 | 5.960 | 5.917 | 6.019 | 5.917 | 6.054 | 178,686 | 5.9809 | -0.57% |
| 2021-03-03 | 0 | 7.000 | 7.000 | 7.080 | 6.840 | 7.100 | 284,500 | 1,991,120 | 6.9987 | 5.994 | 5.994 | 6.062 | 5.857 | 6.079 | 332,262 | 5.9926 | 0.86% |
| 2021-03-02 | 0 | 6.940 | 6.940 | 6.990 | 6.880 | 7.190 | 107,500 | 752,515 | 7.0001 | 5.942 | 5.942 | 5.985 | 5.891 | 6.156 | 125,547 | 5.9939 | -0.86% |
| 2021-03-01 | 0 | 7.000 | 7.000 | 7.020 | 6.830 | 7.200 | 317,500 | 2,215,930 | 6.9793 | 5.994 | 5.994 | 6.011 | 5.848 | 6.165 | 370,802 | 5.9760 | 0.72% |
| 2021-02-26 | 0 | 6.950 | 6.950 | 6.960 | 6.890 | 7.160 | 528,000 | 3,663,545 | 6.9385 | 5.951 | 5.951 | 5.960 | 5.900 | 6.131 | 616,641 | 5.9411 | -2.93% |
| 2021-02-25 | 0 | 7.160 | 7.130 | 7.170 | 6.930 | 7.310 | 251,461 | 1,759,766 | 6.9982 | 6.131 | 6.105 | 6.139 | 5.934 | 6.259 | 293,677 | 5.9922 | 3.02% |
| 2021-02-24 | 0 | 6.950 | 6.900 | 6.930 | 6.880 | 7.120 | 732,000 | 5,130,725 | 7.0092 | 5.951 | 5.908 | 5.934 | 5.891 | 6.097 | 854,889 | 6.0016 | -1.42% |
| 2021-02-23 | 0 | 7.050 | 7.050 | 7.070 | 6.950 | 7.200 | 377,000 | 2,665,340 | 7.0699 | 6.037 | 6.037 | 6.054 | 5.951 | 6.165 | 440,291 | 6.0536 | -0.42% |
| 2021-02-22 | 0 | 7.080 | 7.080 | 7.100 | 7.080 | 7.340 | 368,000 | 2,627,590 | 7.1402 | 6.062 | 6.062 | 6.079 | 6.062 | 6.285 | 429,780 | 6.1138 | -2.34% |
| 2021-02-19 | 0 | 7.250 | 7.250 | 7.280 | 7.120 | 7.410 | 204,000 | 1,473,020 | 7.2207 | 6.208 | 6.208 | 6.234 | 6.097 | 6.345 | 238,248 | 6.1827 | -0.96% |
| 2021-02-18 | 0 | 7.320 | 7.320 | 7.350 | 7.320 | 7.560 | 224,000 | 1,661,545 | 7.4176 | 6.268 | 6.268 | 6.293 | 6.268 | 6.473 | 261,605 | 6.3513 | -1.08% |
| 2021-02-17 | 0 | 7.400 | 7.360 | 7.430 | 7.180 | 7.460 | 242,000 | 1,785,595 | 7.3785 | 6.336 | 6.302 | 6.362 | 6.148 | 6.388 | 282,627 | 6.3178 | 1.37% |
| 2021-02-16 | 0 | 7.300 | 7.260 | 7.300 | 7.040 | 7.300 | 394,500 | 2,817,230 | 7.1413 | 6.251 | 6.216 | 6.251 | 6.028 | 6.251 | 460,729 | 6.1147 | 2.82% |
| 2021-02-11 | 0 | 7.100 | 7.050 | 7.100 | 6.980 | 7.150 | 330,000 | 2,326,365 | 7.0496 | 6.079 | 6.037 | 6.079 | 5.977 | 6.122 | 385,401 | 6.0362 | 0.71% |
| 2021-02-10 | 0 | 7.050 | 6.980 | 7.060 | 6.880 | 7.200 | 530,500 | 3,703,990 | 6.9821 | 6.037 | 5.977 | 6.045 | 5.891 | 6.165 | 619,561 | 5.9784 | -0.70% |
| 2021-02-09 | 0 | 7.100 | 7.100 | 7.120 | 7.080 | 7.250 | 116,500 | 830,525 | 7.1290 | 6.079 | 6.079 | 6.097 | 6.062 | 6.208 | 136,058 | 6.1042 | -0.28% |
| 2021-02-08 | 0 | 7.120 | 7.120 | 7.130 | 7.060 | 7.210 | 325,500 | 2,324,105 | 7.1401 | 6.097 | 6.097 | 6.105 | 6.045 | 6.174 | 380,145 | 6.1137 | 1.71% |
| 2021-02-05 | 0 | 7.000 | 7.000 | 7.020 | 6.950 | 7.270 | 334,500 | 2,362,405 | 7.0625 | 5.994 | 5.994 | 6.011 | 5.951 | 6.225 | 390,656 | 6.0473 | -3.45% |
| 2021-02-04 | 0 | 7.250 | 7.210 | 7.250 | 7.200 | 7.300 | 363,000 | 2,634,025 | 7.2563 | 6.208 | 6.174 | 6.208 | 6.165 | 6.251 | 423,941 | 6.2132 | 0.14% |
| 2021-02-03 | 0 | 7.240 | 7.240 | 7.330 | 7.200 | 7.370 | 135,000 | 984,895 | 7.2955 | 6.199 | 6.199 | 6.276 | 6.165 | 6.311 | 157,664 | 6.2468 | -1.50% |
| 2021-02-02 | 0 | 7.350 | 7.350 | 7.420 | 7.090 | 7.420 | 293,000 | 2,133,970 | 7.2832 | 6.293 | 6.293 | 6.353 | 6.071 | 6.353 | 342,189 | 6.2362 | 3.67% |
| 2021-02-01 | 0 | 7.090 | 7.020 | 7.090 | 7.010 | 7.220 | 408,500 | 2,885,155 | 7.0628 | 6.071 | 6.011 | 6.071 | 6.002 | 6.182 | 477,079 | 6.0475 | -0.42% |
| 2021-01-29 | 0 | 7.120 | 7.030 | 7.120 | 7.020 | 7.500 | 566,000 | 4,084,020 | 7.2156 | 6.097 | 6.019 | 6.097 | 6.011 | 6.422 | 661,021 | 6.1784 | -2.86% |
| 2021-01-28 | 0 | 7.330 | 7.280 | 7.330 | 7.150 | 7.650 | 1,050,500 | 7,781,035 | 7.4070 | 6.276 | 6.234 | 6.276 | 6.122 | 6.550 | 1,226,859 | 6.3422 | -4.18% |
| 2021-01-27 | 0 | 7.650 | 7.650 | 7.670 | 6.990 | 7.670 | 954,000 | 6,979,830 | 7.3164 | 6.550 | 6.550 | 6.567 | 5.985 | 6.567 | 1,114,158 | 6.2647 | 2.41% |
| 2021-01-26 | 0 | 7.470 | 7.440 | 7.470 | 7.240 | 7.840 | 1,367,290 | 10,209,502 | 7.4670 | 6.396 | 6.371 | 6.396 | 6.199 | 6.713 | 1,596,832 | 6.3936 | -4.72% |
| 2021-01-25 | 0 | 7.840 | 7.840 | 7.870 | 7.670 | 8.000 | 735,000 | 5,788,420 | 7.8754 | 6.713 | 6.713 | 6.739 | 6.567 | 6.850 | 858,393 | 6.7433 | -2.00% |
| 2021-01-22 | 0 | 8.000 | 7.900 | 8.000 | 7.850 | 8.210 | 1,287,500 | 10,304,065 | 8.0032 | 6.850 | 6.764 | 6.850 | 6.722 | 7.030 | 1,503,647 | 6.8527 | -2.44% |
| 2021-01-21 | 0 | 8.200 | 8.190 | 8.200 | 8.140 | 8.450 | 2,046,500 | 16,946,575 | 8.2808 | 7.021 | 7.013 | 7.021 | 6.970 | 7.235 | 2,390,068 | 7.0904 | -1.68% |
| 2021-01-20 | 0 | 8.340 | 8.300 | 8.340 | 7.840 | 8.400 | 12,193,524 | 100,346,203 | 8.2295 | 7.141 | 7.107 | 7.141 | 6.713 | 7.193 | 14,240,585 | 7.0465 | 6.38% |
| 2021-01-19 | 0 | 7.840 | 7.780 | 7.840 | 7.530 | 7.900 | 3,013,500 | 23,417,925 | 7.7710 | 6.713 | 6.662 | 6.713 | 6.448 | 6.764 | 3,519,409 | 6.6539 | 4.12% |
| 2021-01-18 | 0 | 7.530 | 7.500 | 7.530 | 7.310 | 7.540 | 521,500 | 3,887,375 | 7.4542 | 6.448 | 6.422 | 6.448 | 6.259 | 6.456 | 609,050 | 6.3827 | 2.31% |
| 2021-01-15 | 0 | 7.360 | 7.350 | 7.370 | 7.220 | 7.440 | 444,742 | 3,264,181 | 7.3395 | 6.302 | 6.293 | 6.311 | 6.182 | 6.371 | 519,406 | 6.2845 | -0.41% |
| 2021-01-14 | 0 | 7.390 | 7.370 | 7.390 | 7.070 | 7.390 | 552,000 | 4,018,915 | 7.2806 | 6.328 | 6.311 | 6.328 | 6.054 | 6.328 | 644,670 | 6.2341 | 3.94% |
| 2021-01-13 | 0 | 7.110 | 7.100 | 7.110 | 7.010 | 7.230 | 328,000 | 2,339,640 | 7.1330 | 6.088 | 6.079 | 6.088 | 6.002 | 6.191 | 383,065 | 6.1077 | 0.85% |
| 2021-01-12 | 0 | 7.050 | 7.020 | 7.080 | 7.000 | 7.150 | 334,000 | 2,356,985 | 7.0568 | 6.037 | 6.011 | 6.062 | 5.994 | 6.122 | 390,072 | 6.0424 | -1.40% |
| 2021-01-11 | 0 | 7.150 | 7.150 | 7.180 | 6.960 | 7.470 | 3,080,000 | 22,274,635 | 7.2320 | 6.122 | 6.122 | 6.148 | 5.960 | 6.396 | 3,597,073 | 6.1924 | 3.03% |
| 2021-01-08 | 0 | 6.940 | 6.890 | 6.940 | 6.780 | 7.080 | 493,000 | 3,407,510 | 6.9118 | 5.942 | 5.900 | 5.942 | 5.805 | 6.062 | 575,765 | 5.9182 | -1.00% |
| 2021-01-07 | 0 | 7.010 | 7.010 | 7.100 | 6.880 | 7.170 | 3,438,500 | 24,326,835 | 7.0748 | 6.002 | 6.002 | 6.079 | 5.891 | 6.139 | 4,015,759 | 6.0578 | -0.28% |
| 2021-01-06 | 0 | 7.030 | 6.950 | 7.030 | 6.880 | 7.060 | 819,000 | 5,729,425 | 6.9956 | 6.019 | 5.951 | 6.019 | 5.891 | 6.045 | 956,495 | 5.9900 | -0.42% |
| 2021-01-05 | 0 | 7.060 | 6.910 | 7.060 | 6.810 | 7.200 | 380,500 | 2,641,510 | 6.9422 | 6.045 | 5.917 | 6.045 | 5.831 | 6.165 | 444,379 | 5.9443 | -0.56% |
| 2021-01-04 | 0 | 7.100 | 7.080 | 7.100 | 6.990 | 7.280 | 1,354,800 | 9,740,851 | 7.1899 | 6.079 | 6.062 | 6.079 | 5.985 | 6.234 | 1,582,245 | 6.1563 | -1.53% |
| 2020-12-31 | 0 | 7.210 | 7.110 | 7.210 | 7.070 | 7.230 | 467,000 | 3,334,667 | 7.1406 | 6.174 | 6.088 | 6.174 | 6.054 | 6.191 | 545,400 | 6.1142 | -0.28% |
| 2020-12-30 | 0 | 7.230 | 7.120 | 7.230 | 7.010 | 7.230 | 425,500 | 3,043,867 | 7.1536 | 6.191 | 6.097 | 6.191 | 6.002 | 6.191 | 496,933 | 6.1253 | 2.26% |
| 2020-12-29 | 0 | 7.070 | 7.020 | 7.070 | 6.950 | 7.080 | 201,000 | 1,413,375 | 7.0317 | 6.054 | 6.011 | 6.054 | 5.951 | 6.062 | 234,744 | 6.0209 | -0.14% |
| 2020-12-28 | 0 | 7.080 | 7.020 | 7.080 | 6.850 | 7.250 | 2,327,500 | 16,465,515 | 7.0743 | 6.062 | 6.011 | 6.062 | 5.865 | 6.208 | 2,718,243 | 6.0574 | 5.04% |
| 2020-12-24 | 0 | 6.740 | 6.740 | 6.760 | 6.700 | 6.810 | 71,500 | 483,315 | 6.7597 | 5.771 | 5.771 | 5.788 | 5.737 | 5.831 | 83,503 | 5.7880 | 0.60% |
| 2020-12-23 | 0 | 6.700 | 6.700 | 6.790 | 6.680 | 6.830 | 3,299,000 | 22,172,615 | 6.7210 | 5.737 | 5.737 | 5.814 | 5.720 | 5.848 | 3,852,839 | 5.7549 | -0.30% |
| 2020-12-22 | 0 | 6.720 | 6.710 | 6.790 | 6.630 | 6.970 | 285,000 | 1,926,310 | 6.7590 | 5.754 | 5.745 | 5.814 | 5.677 | 5.968 | 332,846 | 5.7874 | -3.17% |
| 2020-12-21 | 0 | 6.940 | 6.870 | 6.950 | 6.450 | 7.250 | 1,082,500 | 7,301,835 | 6.7453 | 5.942 | 5.882 | 5.951 | 5.523 | 6.208 | 1,264,231 | 5.7757 | -4.14% |
| 2020-12-18 | 0 | 7.240 | 7.230 | 7.240 | 6.920 | 7.250 | 2,775,461 | 19,363,534 | 6.9767 | 6.199 | 6.191 | 6.199 | 5.925 | 6.208 | 3,241,408 | 5.9738 | 4.62% |
| 2020-12-17 | 0 | 6.920 | 6.920 | 6.990 | 6.830 | 7.000 | 283,500 | 1,968,715 | 6.9443 | 5.925 | 5.925 | 5.985 | 5.848 | 5.994 | 331,094 | 5.9461 | -0.43% |
| 2020-12-16 | 0 | 6.950 | 6.850 | 6.950 | 6.800 | 6.950 | 290,500 | 1,987,697 | 6.8423 | 5.951 | 5.865 | 5.951 | 5.823 | 5.951 | 339,269 | 5.8588 | 1.16% |
| 2020-12-15 | 0 | 6.870 | 6.800 | 6.870 | 6.790 | 7.020 | 361,500 | 2,483,777 | 6.8708 | 5.882 | 5.823 | 5.882 | 5.814 | 6.011 | 422,189 | 5.8831 | -0.72% |
| 2020-12-14 | 0 | 6.920 | 6.920 | 6.970 | 6.840 | 7.000 | 292,500 | 2,024,335 | 6.9208 | 5.925 | 5.925 | 5.968 | 5.857 | 5.994 | 341,605 | 5.9259 | -1.14% |
| 2020-12-11 | 0 | 7.000 | 6.990 | 7.000 | 6.910 | 7.000 | 324,500 | 2,254,030 | 6.9462 | 5.994 | 5.985 | 5.994 | 5.917 | 5.994 | 378,977 | 5.9477 | 0.00% |
| 2020-12-10 | 0 | 7.000 | 7.000 | 7.020 | 6.950 | 7.050 | 389,000 | 2,715,955 | 6.9819 | 5.994 | 5.994 | 6.011 | 5.951 | 6.037 | 454,306 | 5.9783 | 0.29% |
| 2020-12-09 | 0 | 6.980 | 6.980 | 7.000 | 6.950 | 6.990 | 214,000 | 1,492,600 | 6.9748 | 5.977 | 5.977 | 5.994 | 5.951 | 5.985 | 249,927 | 5.9722 | -0.14% |
| 2020-12-08 | 0 | 6.990 | 6.950 | 7.000 | 6.920 | 7.010 | 353,485 | 2,458,476 | 6.9550 | 5.985 | 5.951 | 5.994 | 5.925 | 6.002 | 412,828 | 5.9552 | -0.85% |
| 2020-12-07 | 0 | 7.050 | 6.990 | 7.050 | 6.950 | 7.050 | 91,500 | 638,895 | 6.9825 | 6.037 | 5.985 | 6.037 | 5.951 | 6.037 | 106,861 | 5.9787 | 0.57% |
| 2020-12-04 | 0 | 7.010 | 6.990 | 7.010 | 6.950 | 7.020 | 191,000 | 1,334,920 | 6.9891 | 6.002 | 5.985 | 6.002 | 5.951 | 6.011 | 223,065 | 5.9844 | -0.14% |
| 2020-12-03 | 0 | 7.020 | 7.010 | 7.020 | 6.810 | 7.020 | 127,000 | 884,695 | 6.9661 | 6.011 | 6.002 | 6.011 | 5.831 | 6.011 | 148,321 | 5.9647 | 2.33% |
| 2020-12-02 | 0 | 6.860 | 6.840 | 6.860 | 6.800 | 6.880 | 175,500 | 1,197,280 | 6.8221 | 5.874 | 5.857 | 5.874 | 5.823 | 5.891 | 204,963 | 5.8414 | -0.29% |
| 2020-12-01 | 0 | 6.880 | 6.820 | 6.920 | 6.820 | 6.970 | 191,000 | 1,313,160 | 6.8752 | 5.891 | 5.840 | 5.925 | 5.840 | 5.968 | 223,065 | 5.8869 | -1.29% |
| 2020-11-30 | 0 | 6.970 | 6.940 | 7.010 | 6.940 | 7.060 | 225,500 | 1,574,580 | 6.9826 | 5.968 | 5.942 | 6.002 | 5.942 | 6.045 | 263,357 | 5.9789 | -0.85% |
| 2020-11-27 | 0 | 7.030 | 7.000 | 7.060 | 6.990 | 7.130 | 284,000 | 2,002,550 | 7.0512 | 6.019 | 5.994 | 6.045 | 5.985 | 6.105 | 331,678 | 6.0376 | -1.40% |
| 2020-11-26 | 0 | 7.130 | 7.100 | 7.160 | 7.020 | 7.250 | 288,000 | 2,050,190 | 7.1187 | 6.105 | 6.079 | 6.131 | 6.011 | 6.208 | 336,350 | 6.0954 | -1.52% |
| 2020-11-25 | 0 | 7.240 | 7.130 | 7.240 | 7.070 | 7.380 | 235,004 | 1,707,774 | 7.2670 | 6.199 | 6.105 | 6.199 | 6.054 | 6.319 | 274,457 | 6.2224 | -1.76% |
| 2020-11-24 | 0 | 7.370 | 7.320 | 7.370 | 7.290 | 7.400 | 178,500 | 1,310,365 | 7.3410 | 6.311 | 6.268 | 6.311 | 6.242 | 6.336 | 208,467 | 6.2857 | 0.27% |
| 2020-11-23 | 0 | 7.350 | 7.320 | 7.350 | 7.150 | 7.490 | 290,895 | 2,125,312 | 7.3061 | 6.293 | 6.268 | 6.293 | 6.122 | 6.413 | 339,731 | 6.2559 | 2.08% |
| 2020-11-20 | 0 | 7.200 | 7.200 | 7.250 | 6.900 | 7.250 | 674,000 | 4,737,955 | 7.0296 | 6.165 | 6.165 | 6.208 | 5.908 | 6.208 | 787,152 | 6.0191 | 1.98% |
| 2020-11-19 | 0 | 7.060 | 7.000 | 7.060 | 6.990 | 7.060 | 286,003 | 2,005,895 | 7.0135 | 6.045 | 5.994 | 6.045 | 5.985 | 6.045 | 334,017 | 6.0054 | 0.57% |
| 2020-11-18 | 0 | 7.020 | 7.020 | 7.050 | 7.000 | 7.050 | 138,000 | 972,330 | 7.0459 | 6.011 | 6.011 | 6.037 | 5.994 | 6.037 | 161,168 | 6.0330 | 0.00% |
| 2020-11-17 | 0 | 7.020 | 7.020 | 7.050 | 6.990 | 7.090 | 168,000 | 1,180,275 | 7.0254 | 6.011 | 6.011 | 6.037 | 5.985 | 6.071 | 196,204 | 6.0155 | -0.28% |
| 2020-11-16 | 0 | 7.040 | 7.040 | 7.080 | 7.010 | 7.180 | 255,500 | 1,810,865 | 7.0875 | 6.028 | 6.028 | 6.062 | 6.002 | 6.148 | 298,394 | 6.0687 | -0.14% |
| 2020-11-13 | 0 | 7.050 | 7.050 | 7.110 | 6.990 | 7.220 | 165,000 | 1,168,225 | 7.0802 | 6.037 | 6.037 | 6.088 | 5.985 | 6.182 | 192,700 | 6.0624 | -2.08% |
| 2020-11-12 | 0 | 7.200 | 7.120 | 7.200 | 7.050 | 7.330 | 182,000 | 1,306,557 | 7.1789 | 6.165 | 6.097 | 6.165 | 6.037 | 6.276 | 212,554 | 6.1469 | -0.69% |
| 2020-11-11 | 0 | 7.250 | 7.270 | 7.290 | 7.200 | 7.610 | 3,196,000 | 23,522,560 | 7.3600 | 6.208 | 6.225 | 6.242 | 6.165 | 6.516 | 3,732,548 | 6.3020 | -1.36% |
| 2020-11-10 | 0 | 7.350 | 7.300 | 7.350 | 6.900 | 7.450 | 640,828 | 4,639,708 | 7.2402 | 6.293 | 6.251 | 6.293 | 5.908 | 6.379 | 748,411 | 6.1994 | 5.00% |
| 2020-11-09 | 0 | 7.000 | 7.000 | 7.030 | 6.980 | 7.120 | 486,965 | 3,431,492 | 7.0467 | 5.994 | 5.994 | 6.019 | 5.977 | 6.097 | 568,717 | 6.0337 | 0.00% |
| 2020-11-06 | 0 | 7.000 | 6.990 | 7.110 | 6.910 | 7.150 | 412,000 | 2,900,780 | 7.0407 | 5.994 | 5.985 | 6.088 | 5.917 | 6.122 | 481,167 | 6.0286 | -1.13% |
| 2020-11-05 | 0 | 7.080 | 7.080 | 7.090 | 7.060 | 7.210 | 286,000 | 2,034,370 | 7.1132 | 6.062 | 6.062 | 6.071 | 6.045 | 6.174 | 334,014 | 6.0907 | -1.39% |
| 2020-11-04 | 0 | 7.180 | 7.100 | 7.200 | 7.030 | 7.300 | 185,500 | 1,333,035 | 7.1862 | 6.148 | 6.079 | 6.165 | 6.019 | 6.251 | 216,642 | 6.1532 | -2.18% |
| 2020-11-03 | 0 | 7.340 | 7.250 | 7.340 | 7.080 | 7.370 | 349,798 | 2,538,646 | 7.2575 | 6.285 | 6.208 | 6.285 | 6.062 | 6.311 | 408,522 | 6.2142 | 3.53% |
| 2020-11-02 | 0 | 7.090 | 7.030 | 7.090 | 7.040 | 7.280 | 244,500 | 1,740,390 | 7.1182 | 6.071 | 6.019 | 6.071 | 6.028 | 6.234 | 285,547 | 6.0949 | -0.42% |
| 2020-10-30 | 0 | 7.120 | 7.110 | 7.120 | 7.090 | 7.460 | 648,500 | 4,707,530 | 7.2591 | 6.097 | 6.088 | 6.097 | 6.071 | 6.388 | 757,371 | 6.2156 | -4.43% |
| 2020-10-29 | 0 | 7.450 | 7.470 | 7.520 | 7.390 | 7.630 | 165,694 | 1,242,668 | 7.4998 | 6.379 | 6.396 | 6.439 | 6.328 | 6.533 | 193,511 | 6.4217 | -2.87% |
| 2020-10-28 | 0 | 7.670 | 7.660 | 7.670 | 7.600 | 7.760 | 341,000 | 2,612,335 | 7.6608 | 6.567 | 6.559 | 6.567 | 6.508 | 6.645 | 398,247 | 6.5596 | 0.13% |
| 2020-10-27 | 0 | 7.660 | 7.580 | 7.660 | 7.500 | 7.720 | 372,303 | 2,823,518 | 7.5839 | 6.559 | 6.490 | 6.559 | 6.422 | 6.610 | 434,806 | 6.4937 | -1.16% |
| 2020-10-23 | 0 | 7.750 | 7.750 | 7.790 | 7.680 | 8.030 | 302,500 | 2,354,800 | 7.7845 | 6.636 | 6.636 | 6.670 | 6.576 | 6.876 | 353,284 | 6.6655 | -3.49% |
| 2020-10-22 | 0 | 8.030 | 7.960 | 8.030 | 7.600 | 8.310 | 3,539,500 | 28,409,010 | 8.0263 | 6.876 | 6.816 | 6.876 | 6.508 | 7.115 | 4,133,715 | 6.8725 | 1.01% |
| 2020-10-21 | 0 | 7.950 | 7.940 | 7.950 | 7.900 | 8.100 | 570,500 | 4,552,560 | 7.9799 | 6.807 | 6.799 | 6.807 | 6.764 | 6.936 | 666,276 | 6.8328 | 0.13% |
| 2020-10-20 | 0 | 7.940 | 7.870 | 7.940 | 7.810 | 8.320 | 772,000 | 6,169,900 | 7.9921 | 6.799 | 6.739 | 6.799 | 6.687 | 7.124 | 901,604 | 6.8432 | -1.00% |
| 2020-10-19 | 0 | 8.020 | 8.020 | 8.030 | 7.720 | 8.140 | 1,176,000 | 9,400,052 | 7.9932 | 6.867 | 6.867 | 6.876 | 6.610 | 6.970 | 1,373,428 | 6.8442 | 3.62% |
| 2020-10-16 | 0 | 7.740 | 7.730 | 7.750 | 7.470 | 7.850 | 922,810 | 7,153,349 | 7.7517 | 6.627 | 6.619 | 6.636 | 6.396 | 6.722 | 1,077,732 | 6.6374 | 3.20% |
| 2020-10-15 | 0 | 7.500 | 7.520 | 7.530 | 7.380 | 7.580 | 162,000 | 1,213,300 | 7.4895 | 6.422 | 6.439 | 6.448 | 6.319 | 6.490 | 189,197 | 6.4129 | 1.35% |
| 2020-10-14 | 0 | 7.400 | 7.420 | 7.430 | 7.350 | 7.430 | 150,000 | 1,109,755 | 7.3984 | 6.336 | 6.353 | 6.362 | 6.293 | 6.362 | 175,182 | 6.3349 | 0.54% |
| 2020-10-12 | 0 | 7.360 | 7.280 | 7.360 | 7.250 | 7.380 | 264,000 | 1,932,655 | 7.3207 | 6.302 | 6.234 | 6.302 | 6.208 | 6.319 | 308,321 | 6.2683 | 0.68% |
| 2020-10-09 | 0 | 7.310 | 7.230 | 7.310 | 7.220 | 7.480 | 406,000 | 2,957,260 | 7.2839 | 6.259 | 6.191 | 6.259 | 6.182 | 6.405 | 474,160 | 6.2368 | -2.40% |
| 2020-10-08 | 0 | 7.490 | 7.440 | 7.500 | 7.250 | 7.770 | 674,500 | 4,995,710 | 7.4065 | 6.413 | 6.371 | 6.422 | 6.208 | 6.653 | 787,736 | 6.3419 | -1.83% |
| 2020-10-07 | 0 | 7.630 | 7.630 | 7.680 | 7.590 | 7.780 | 355,000 | 2,719,305 | 7.6600 | 6.533 | 6.533 | 6.576 | 6.499 | 6.662 | 414,598 | 6.5589 | -0.13% |
| 2020-10-06 | 0 | 7.640 | 7.630 | 7.650 | 7.210 | 7.740 | 477,000 | 3,575,495 | 7.4958 | 6.542 | 6.533 | 6.550 | 6.174 | 6.627 | 557,079 | 6.4183 | 6.70% |
| 2020-10-05 | 0 | 7.160 | 7.160 | 7.170 | 7.000 | 7.380 | 789,000 | 5,592,865 | 7.0885 | 6.131 | 6.131 | 6.139 | 5.994 | 6.319 | 921,458 | 6.0696 | -1.38% |
| 2020-09-30 | 0 | 7.260 | 7.260 | 7.300 | 6.770 | 7.350 | 1,168,388 | 8,433,924 | 7.2184 | 6.216 | 6.216 | 6.251 | 5.797 | 6.293 | 1,364,538 | 6.1808 | 6.92% |
| 2020-09-29 | 0 | 6.790 | 6.790 | 6.820 | 6.770 | 6.830 | 282,500 | 1,920,035 | 6.7966 | 5.814 | 5.814 | 5.840 | 5.797 | 5.848 | 329,926 | 5.8196 | -0.29% |
| 2020-09-28 | 0 | 6.810 | 6.770 | 6.830 | 6.760 | 6.830 | 208,500 | 1,417,145 | 6.7969 | 5.831 | 5.797 | 5.848 | 5.788 | 5.848 | 243,503 | 5.8198 | 0.15% |
| 2020-09-25 | 0 | 6.800 | 6.780 | 6.800 | 6.740 | 6.830 | 312,000 | 2,116,840 | 6.7847 | 5.823 | 5.805 | 5.823 | 5.771 | 5.848 | 364,379 | 5.8094 | 0.15% |
| 2020-09-24 | 0 | 6.790 | 6.790 | 6.810 | 6.750 | 6.810 | 281,000 | 1,903,780 | 6.7750 | 5.814 | 5.814 | 5.831 | 5.780 | 5.831 | 328,175 | 5.8011 | 0.15% |
| 2020-09-23 | 0 | 6.780 | 6.760 | 6.790 | 6.700 | 6.800 | 217,500 | 1,470,515 | 6.7610 | 5.805 | 5.788 | 5.814 | 5.737 | 5.823 | 254,014 | 5.7891 | 0.30% |
| 2020-09-22 | 0 | 6.760 | 6.730 | 6.760 | 6.710 | 6.780 | 248,000 | 1,670,350 | 6.7353 | 5.788 | 5.763 | 5.788 | 5.745 | 5.805 | 289,634 | 5.7671 | -0.59% |
| 2020-09-21 | 0 | 6.800 | 6.750 | 6.800 | 6.730 | 6.880 | 295,500 | 2,008,250 | 6.7961 | 5.823 | 5.780 | 5.823 | 5.763 | 5.891 | 345,109 | 5.8192 | -0.73% |
| 2020-09-18 | 0 | 6.850 | 6.830 | 6.850 | 6.740 | 6.870 | 281,500 | 1,919,880 | 6.8202 | 5.865 | 5.848 | 5.865 | 5.771 | 5.882 | 328,758 | 5.8398 | 1.03% |
| 2020-09-17 | 0 | 6.780 | 6.750 | 6.800 | 6.730 | 6.820 | 294,000 | 1,990,725 | 6.7712 | 5.805 | 5.780 | 5.823 | 5.763 | 5.840 | 343,357 | 5.7978 | 0.00% |
| 2020-09-16 | 0 | 6.780 | 6.780 | 6.820 | 6.760 | 6.820 | 288,612 | 1,959,837 | 6.7906 | 5.805 | 5.805 | 5.840 | 5.788 | 5.840 | 337,064 | 5.8144 | -0.73% |
| 2020-09-15 | 0 | 6.830 | 6.810 | 6.830 | 6.760 | 6.830 | 234,622 | 1,596,301 | 6.8037 | 5.848 | 5.831 | 5.848 | 5.788 | 5.848 | 274,011 | 5.8257 | 1.04% |
| 2020-09-14 | 0 | 6.760 | 6.720 | 6.760 | 6.640 | 6.790 | 284,000 | 1,908,895 | 6.7215 | 5.788 | 5.754 | 5.788 | 5.686 | 5.814 | 331,678 | 5.7553 | 1.96% |
| 2020-09-11 | 0 | 6.630 | 6.630 | 6.640 | 6.620 | 6.750 | 323,000 | 2,156,310 | 6.6759 | 5.677 | 5.677 | 5.686 | 5.668 | 5.780 | 377,226 | 5.7162 | -1.78% |
| 2020-09-10 | 0 | 6.750 | 6.740 | 6.790 | 6.750 | 6.810 | 193,000 | 1,307,950 | 6.7769 | 5.780 | 5.771 | 5.814 | 5.780 | 5.831 | 225,401 | 5.8028 | -0.44% |
| 2020-09-09 | 0 | 6.780 | 6.760 | 6.800 | 6.730 | 6.870 | 311,500 | 2,113,020 | 6.7834 | 5.805 | 5.788 | 5.823 | 5.763 | 5.882 | 363,795 | 5.8083 | 0.00% |
| 2020-09-08 | 0 | 6.780 | 6.740 | 6.800 | 6.420 | 6.790 | 1,069,500 | 7,046,105 | 6.5882 | 5.805 | 5.771 | 5.823 | 5.497 | 5.814 | 1,249,049 | 5.6412 | 3.20% |
| 2020-09-07 | 0 | 6.570 | 6.450 | 6.570 | 6.330 | 6.570 | 834,500 | 5,361,200 | 6.4244 | 5.626 | 5.523 | 5.626 | 5.420 | 5.626 | 974,597 | 5.5009 | 0.31% |
| 2020-09-04 | 0 | 6.550 | 6.550 | 6.570 | 6.380 | 6.800 | 985,500 | 6,409,610 | 6.5039 | 5.608 | 5.608 | 5.626 | 5.463 | 5.823 | 1,150,947 | 5.5690 | -3.96% |
| 2020-09-03 | 0 | 6.820 | 6.800 | 6.820 | 6.800 | 6.940 | 315,000 | 2,164,590 | 6.8717 | 5.840 | 5.823 | 5.840 | 5.823 | 5.942 | 367,883 | 5.8839 | -1.87% |
| 2020-09-02 | 0 | 6.950 | 6.860 | 6.950 | 6.820 | 7.000 | 360,500 | 2,478,995 | 6.8765 | 5.951 | 5.874 | 5.951 | 5.840 | 5.994 | 421,021 | 5.8881 | -0.57% |
| 2020-09-01 | 0 | 6.990 | 6.960 | 6.990 | 6.930 | 7.040 | 290,500 | 2,028,275 | 6.9820 | 5.985 | 5.960 | 5.985 | 5.934 | 6.028 | 339,269 | 5.9784 | -0.14% |
| 2020-08-31 | 0 | 7.000 | 6.980 | 7.000 | 6.980 | 7.170 | 1,135,500 | 7,986,660 | 7.0336 | 5.994 | 5.977 | 5.994 | 5.977 | 6.139 | 1,326,129 | 6.0225 | -2.37% |
| 2020-08-28 | 0 | 7.170 | 7.150 | 7.190 | 6.950 | 7.480 | 2,064,071 | 15,026,153 | 7.2799 | 6.139 | 6.122 | 6.156 | 5.951 | 6.405 | 2,410,589 | 6.2334 | 3.31% |
| 2020-08-27 | 0 | 6.940 | 6.930 | 6.940 | 6.850 | 6.990 | 307,500 | 2,127,780 | 6.9196 | 5.942 | 5.934 | 5.942 | 5.865 | 5.985 | 359,123 | 5.9249 | -0.57% |
| 2020-08-26 | 0 | 6.980 | 6.960 | 6.980 | 6.930 | 7.050 | 290,000 | 2,026,020 | 6.9863 | 5.977 | 5.960 | 5.977 | 5.934 | 6.037 | 338,685 | 5.9820 | -0.71% |
| 2020-08-25 | 0 | 7.030 | 7.000 | 7.020 | 6.980 | 7.160 | 303,000 | 2,137,215 | 7.0535 | 6.019 | 5.994 | 6.011 | 5.977 | 6.131 | 353,868 | 6.0396 | -0.57% |
| 2020-08-24 | 0 | 7.070 | 7.050 | 7.080 | 6.920 | 7.100 | 732,000 | 5,145,935 | 7.0300 | 6.054 | 6.037 | 6.062 | 5.925 | 6.079 | 854,889 | 6.0194 | 2.17% |
| 2020-08-21 | 0 | 6.920 | 6.860 | 6.920 | 6.810 | 6.930 | 537,577 | 3,693,264 | 6.8702 | 5.925 | 5.874 | 5.925 | 5.831 | 5.934 | 627,826 | 5.8826 | 1.76% |
| 2020-08-20 | 0 | 6.800 | 6.800 | 6.810 | 6.600 | 6.830 | 695,000 | 4,660,030 | 6.7051 | 5.823 | 5.823 | 5.831 | 5.651 | 5.848 | 811,677 | 5.7412 | -1.16% |
| 2020-08-19 | 0 | 6.880 | 6.840 | 6.880 | 6.800 | 6.950 | 350,000 | 2,394,225 | 6.8406 | 5.891 | 5.857 | 5.891 | 5.823 | 5.951 | 408,758 | 5.8573 | 0.00% |
| 2020-08-18 | 0 | 6.880 | 6.880 | 6.940 | 6.880 | 7.000 | 409,611 | 2,842,720 | 6.9400 | 5.891 | 5.891 | 5.942 | 5.891 | 5.994 | 478,377 | 5.9424 | -1.15% |
| 2020-08-17 | 0 | 6.960 | 6.940 | 6.960 | 6.870 | 7.020 | 324,291 | 2,262,083 | 6.9755 | 5.960 | 5.942 | 5.960 | 5.882 | 6.011 | 378,733 | 5.9728 | 0.87% |
| 2020-08-14 | 0 | 6.900 | 6.900 | 6.930 | 6.850 | 7.000 | 288,500 | 1,999,405 | 6.9303 | 5.908 | 5.908 | 5.934 | 5.865 | 5.994 | 336,934 | 5.9341 | -0.72% |
| 2020-08-13 | 0 | 6.950 | 6.930 | 6.950 | 6.880 | 6.980 | 243,000 | 1,682,920 | 6.9256 | 5.951 | 5.934 | 5.951 | 5.891 | 5.977 | 283,795 | 5.9301 | 0.58% |
| 2020-08-12 | 0 | 6.910 | 6.850 | 6.910 | 6.710 | 7.030 | 564,500 | 3,863,420 | 6.8440 | 5.917 | 5.865 | 5.917 | 5.745 | 6.019 | 659,269 | 5.8602 | -1.99% |
| 2020-08-11 | 0 | 7.050 | 6.990 | 7.050 | 6.610 | 7.050 | 601,000 | 4,140,155 | 6.8888 | 6.037 | 5.985 | 6.037 | 5.660 | 6.037 | 701,896 | 5.8985 | 4.44% |
| 2020-08-10 | 0 | 6.750 | 6.700 | 6.750 | 6.540 | 6.750 | 887,500 | 5,901,101 | 6.6491 | 5.780 | 5.737 | 5.780 | 5.600 | 5.780 | 1,036,494 | 5.6933 | 0.15% |
| 2020-08-07 | 0 | 6.740 | 6.720 | 6.740 | 6.620 | 6.910 | 667,000 | 4,482,115 | 6.7198 | 5.771 | 5.754 | 5.771 | 5.668 | 5.917 | 778,977 | 5.7539 | -2.03% |
| 2020-08-06 | 0 | 6.880 | 6.830 | 6.880 | 6.820 | 7.030 | 475,000 | 3,276,605 | 6.8981 | 5.891 | 5.848 | 5.891 | 5.840 | 6.019 | 554,743 | 5.9065 | -1.71% |
| 2020-08-05 | 0 | 7.000 | 6.960 | 7.000 | 6.860 | 7.100 | 1,141,000 | 7,984,270 | 6.9976 | 5.994 | 5.960 | 5.994 | 5.874 | 6.079 | 1,332,552 | 5.9917 | -0.99% |
| 2020-08-04 | 0 | 7.070 | 7.070 | 7.090 | 7.050 | 7.300 | 1,433,000 | 10,274,565 | 7.1700 | 6.054 | 6.054 | 6.071 | 6.037 | 6.251 | 1,673,573 | 6.1393 | -2.21% |
| 2020-08-03 | 0 | 7.230 | 7.230 | 7.240 | 6.720 | 7.230 | 4,494,500 | 31,131,210 | 6.9265 | 6.191 | 6.191 | 6.199 | 5.754 | 6.191 | 5,249,041 | 5.9308 | 10.55% |
| 2020-07-31 | 0 | 6.540 | 6.540 | 6.580 | 6.510 | 6.590 | 281,500 | 1,845,300 | 6.5552 | 5.600 | 5.600 | 5.634 | 5.574 | 5.643 | 328,758 | 5.6129 | 0.31% |
| 2020-07-30 | 0 | 6.520 | 6.520 | 6.550 | 6.510 | 6.670 | 782,844 | 5,188,443 | 6.6277 | 5.583 | 5.583 | 5.608 | 5.574 | 5.711 | 914,269 | 5.6750 | -0.91% |
| 2020-07-29 | 0 | 6.580 | 6.580 | 6.590 | 6.470 | 6.590 | 462,500 | 3,038,500 | 6.5697 | 5.634 | 5.634 | 5.643 | 5.540 | 5.643 | 540,145 | 5.6253 | 0.77% |
| 2020-07-28 | 0 | 6.530 | 6.510 | 6.530 | 6.350 | 6.540 | 443,000 | 2,859,125 | 6.4540 | 5.591 | 5.574 | 5.591 | 5.437 | 5.600 | 517,371 | 5.5263 | 2.83% |
| 2020-07-27 | 0 | 6.350 | 6.250 | 6.350 | 6.240 | 6.460 | 554,030 | 3,513,649 | 6.3420 | 5.437 | 5.352 | 5.437 | 5.343 | 5.531 | 647,041 | 5.4303 | -0.63% |
| 2020-07-24 | 0 | 6.390 | 6.310 | 6.400 | 6.200 | 6.790 | 1,184,000 | 7,615,435 | 6.4320 | 5.471 | 5.403 | 5.480 | 5.309 | 5.814 | 1,382,771 | 5.5074 | -1.69% |
| 2020-07-23 | 0 | 6.500 | 6.500 | 6.540 | 6.450 | 6.710 | 969,942 | 6,346,019 | 6.5427 | 5.566 | 5.566 | 5.600 | 5.523 | 5.745 | 1,132,777 | 5.6022 | -0.61% |
| 2020-07-22 | 0 | 6.540 | 6.540 | 6.550 | 6.540 | 6.850 | 531,000 | 3,569,140 | 6.7215 | 5.600 | 5.600 | 5.608 | 5.600 | 5.865 | 620,145 | 5.7553 | -2.53% |
| 2020-07-21 | 0 | 6.710 | 6.710 | 6.730 | 6.610 | 6.800 | 9,329,776 | 59,682,350 | 6.3970 | 5.745 | 5.745 | 5.763 | 5.660 | 5.823 | 10,896,068 | 5.4774 | 1.51% |
| 2020-07-20 | 0 | 6.610 | 6.610 | 6.640 | 6.450 | 6.830 | 28,248,500 | 181,218,615 | 6.4152 | 5.660 | 5.660 | 5.686 | 5.523 | 5.848 | 32,990,886 | 5.4930 | 2.96% |
| 2020-07-17 | 0 | 6.420 | 6.360 | 6.420 | 6.260 | 6.520 | 1,320,500 | 8,454,995 | 6.4029 | 5.497 | 5.446 | 5.497 | 5.360 | 5.583 | 1,542,187 | 5.4825 | -0.31% |
| 2020-07-16 | 0 | 6.440 | 6.370 | 6.440 | 6.330 | 6.520 | 29,098,800 | 185,742,934 | 6.3832 | 5.514 | 5.454 | 5.514 | 5.420 | 5.583 | 33,983,935 | 5.4656 | -1.08% |
| 2020-07-15 | 0 | 6.510 | 6.460 | 6.510 | 6.110 | 6.600 | 5,811,696 | 36,997,125 | 6.3660 | 5.574 | 5.531 | 5.574 | 5.232 | 5.651 | 6,787,369 | 5.4509 | 6.55% |
| 2020-07-14 | 0 | 6.110 | 6.100 | 6.120 | 6.040 | 6.120 | 463,000 | 2,820,670 | 6.0922 | 5.232 | 5.223 | 5.240 | 5.172 | 5.240 | 540,729 | 5.2164 | -0.16% |
| 2020-07-13 | 0 | 6.120 | 6.120 | 6.140 | 6.000 | 6.250 | 3,879,791 | 23,559,259 | 6.0723 | 5.240 | 5.240 | 5.257 | 5.138 | 5.352 | 4,531,134 | 5.1994 | 1.66% |
| 2020-07-10 | 0 | 6.020 | 6.000 | 6.020 | 5.950 | 6.320 | 3,290,500 | 19,989,690 | 6.0750 | 5.155 | 5.138 | 5.155 | 5.095 | 5.412 | 3,842,912 | 5.2017 | 0.33% |
| 2020-07-09 | 0 | 6.000 | 5.980 | 6.000 | 5.710 | 6.130 | 2,503,529 | 15,037,924 | 6.0067 | 5.138 | 5.120 | 5.138 | 4.889 | 5.249 | 2,923,824 | 5.1432 | 4.35% |
| 2020-07-08 | 0 | 5.750 | 5.750 | 5.800 | 5.280 | 5.880 | 1,350,000 | 7,408,930 | 5.4881 | 4.923 | 4.923 | 4.966 | 4.521 | 5.035 | 1,576,639 | 4.6992 | 6.09% |
| 2020-07-07 | 0 | 5.420 | 5.400 | 5.420 | 5.300 | 5.500 | 576,500 | 3,115,070 | 5.4034 | 4.641 | 4.624 | 4.641 | 4.538 | 4.709 | 673,283 | 4.6267 | -0.91% |
| 2020-07-06 | 0 | 5.470 | 5.450 | 5.470 | 5.420 | 5.500 | 607,655 | 3,328,533 | 5.4777 | 4.684 | 4.667 | 4.684 | 4.641 | 4.709 | 709,669 | 4.6903 | 0.18% |
| 2020-07-03 | 0 | 5.460 | 5.440 | 5.460 | 5.440 | 5.680 | 480,500 | 2,656,750 | 5.5291 | 4.675 | 4.658 | 4.675 | 4.658 | 4.864 | 561,167 | 4.7343 | -3.02% |
| 2020-07-02 | 0 | 5.630 | 5.590 | 5.640 | 5.450 | 5.670 | 709,000 | 3,961,990 | 5.5881 | 4.821 | 4.786 | 4.829 | 4.667 | 4.855 | 828,028 | 4.7849 | 3.30% |
| 2020-06-30 | 0 | 5.450 | 5.380 | 5.460 | 5.400 | 5.500 | 290,500 | 1,584,320 | 5.4538 | 4.667 | 4.607 | 4.675 | 4.624 | 4.709 | 339,269 | 4.6698 | 0.00% |
| 2020-06-29 | 0 | 5.450 | 5.440 | 5.460 | 5.420 | 5.470 | 259,000 | 1,410,440 | 5.4457 | 4.667 | 4.658 | 4.675 | 4.641 | 4.684 | 302,481 | 4.6629 | -0.55% |
| 2020-06-26 | 0 | 5.480 | 5.440 | 5.480 | 5.440 | 5.630 | 349,000 | 1,923,355 | 5.5110 | 4.692 | 4.658 | 4.692 | 4.658 | 4.821 | 407,590 | 4.7188 | -1.62% |
| 2020-06-24 | 0 | 5.570 | 5.550 | 5.580 | 5.440 | 5.580 | 432,000 | 2,375,325 | 5.4984 | 4.769 | 4.752 | 4.778 | 4.658 | 4.778 | 504,525 | 4.7080 | -0.30% |
| 2020-06-23 | 0 | 6.080 | 6.060 | 6.080 | 6.020 | 6.120 | 448,500 | 2,725,070 | 6.0760 | 4.783 | 4.768 | 4.783 | 4.736 | 4.815 | 570,066 | 4.7803 | 0.83% |
| 2020-06-22 | 0 | 6.030 | 6.020 | 6.040 | 6.010 | 6.070 | 403,500 | 2,437,165 | 6.0401 | 4.744 | 4.736 | 4.752 | 4.728 | 4.776 | 512,868 | 4.7520 | -0.82% |
| 2020-06-19 | 0 | 6.080 | 6.060 | 6.080 | 6.000 | 6.200 | 610,150 | 3,714,773 | 6.0883 | 4.783 | 4.768 | 4.783 | 4.721 | 4.878 | 775,531 | 4.7900 | 0.66% |
| 2020-06-18 | 0 | 6.040 | 6.030 | 6.040 | 5.960 | 6.050 | 162,000 | 973,935 | 6.0119 | 4.752 | 4.744 | 4.752 | 4.689 | 4.760 | 205,910 | 4.7299 | -0.17% |
| 2020-06-17 | 0 | 6.050 | 6.040 | 6.070 | 5.900 | 6.080 | 560,000 | 3,324,055 | 5.9358 | 4.760 | 4.752 | 4.776 | 4.642 | 4.783 | 711,788 | 4.6700 | 0.33% |
| 2020-06-16 | 0 | 6.030 | 6.000 | 6.030 | 5.900 | 6.040 | 224,500 | 1,337,595 | 5.9581 | 4.744 | 4.721 | 4.744 | 4.642 | 4.752 | 285,351 | 4.6876 | 2.03% |
| 2020-06-15 | 0 | 5.910 | 5.880 | 5.920 | 5.860 | 5.950 | 284,000 | 1,676,270 | 5.9024 | 4.650 | 4.626 | 4.658 | 4.610 | 4.681 | 360,978 | 4.6437 | 0.00% |
| 2020-06-12 | 0 | 5.910 | 5.900 | 5.910 | 5.790 | 5.930 | 714,000 | 4,154,485 | 5.8186 | 4.650 | 4.642 | 4.650 | 4.555 | 4.665 | 907,529 | 4.5778 | -0.34% |
| 2020-06-11 | 0 | 5.930 | 5.930 | 5.950 | 5.890 | 5.990 | 290,500 | 1,723,080 | 5.9314 | 4.665 | 4.665 | 4.681 | 4.634 | 4.713 | 369,240 | 4.6666 | -1.17% |
| 2020-06-10 | 0 | 6.000 | 6.000 | 6.010 | 5.980 | 6.080 | 194,500 | 1,169,750 | 6.0141 | 4.721 | 4.721 | 4.728 | 4.705 | 4.783 | 247,219 | 4.7316 | -0.17% |
| 2020-06-09 | 0 | 6.010 | 6.010 | 6.030 | 5.970 | 6.070 | 282,500 | 1,704,330 | 6.0330 | 4.728 | 4.728 | 4.744 | 4.697 | 4.776 | 359,071 | 4.7465 | -0.50% |
| 2020-06-08 | 0 | 6.040 | 6.040 | 6.050 | 5.930 | 6.050 | 280,500 | 1,681,545 | 5.9948 | 4.752 | 4.752 | 4.760 | 4.665 | 4.760 | 356,529 | 4.7164 | 0.67% |
| 2020-06-05 | 0 | 6.000 | 6.000 | 6.020 | 5.870 | 6.050 | 292,000 | 1,739,995 | 5.9589 | 4.721 | 4.721 | 4.736 | 4.618 | 4.760 | 371,146 | 4.6882 | 0.67% |
| 2020-06-04 | 0 | 5.960 | 5.960 | 6.000 | 5.950 | 6.040 | 285,500 | 1,711,590 | 5.9951 | 4.689 | 4.689 | 4.721 | 4.681 | 4.752 | 362,885 | 4.7166 | -1.32% |
| 2020-06-03 | 0 | 6.040 | 6.040 | 6.080 | 6.000 | 6.100 | 369,000 | 2,235,685 | 6.0588 | 4.752 | 4.752 | 4.783 | 4.721 | 4.799 | 469,017 | 4.7667 | 0.67% |
| 2020-06-02 | 0 | 6.000 | 5.980 | 6.020 | 5.990 | 6.080 | 195,500 | 1,181,200 | 6.0419 | 4.721 | 4.705 | 4.736 | 4.713 | 4.783 | 248,490 | 4.7535 | -0.66% |
| 2020-06-01 | 0 | 6.040 | 6.020 | 6.050 | 5.950 | 6.050 | 136,500 | 821,900 | 6.0212 | 4.752 | 4.736 | 4.760 | 4.681 | 4.760 | 173,498 | 4.7372 | 1.51% |
| 2020-05-29 | 0 | 5.950 | 5.950 | 5.980 | 5.950 | 6.070 | 1,479,500 | 8,824,377 | 5.9644 | 4.681 | 4.681 | 4.705 | 4.681 | 4.776 | 1,880,517 | 4.6925 | -1.49% |
| 2020-05-28 | 0 | 6.040 | 6.040 | 6.060 | 5.900 | 6.100 | 288,000 | 1,731,045 | 6.0106 | 4.752 | 4.752 | 4.768 | 4.642 | 4.799 | 366,062 | 4.7288 | 0.67% |
| 2020-05-27 | 0 | 6.000 | 5.980 | 6.000 | 5.940 | 6.060 | 156,000 | 937,853 | 6.0119 | 4.721 | 4.705 | 4.721 | 4.673 | 4.768 | 198,284 | 4.7299 | -0.83% |
| 2020-05-26 | 0 | 6.050 | 6.040 | 6.050 | 5.870 | 6.070 | 178,000 | 1,065,182 | 5.9842 | 4.760 | 4.752 | 4.760 | 4.618 | 4.776 | 226,247 | 4.7081 | 2.72% |
| 2020-05-25 | 0 | 5.890 | 5.890 | 5.930 | 5.790 | 6.060 | 310,000 | 1,808,972 | 5.8354 | 4.634 | 4.634 | 4.665 | 4.555 | 4.768 | 394,025 | 4.5910 | 0.34% |
| 2020-05-22 | 0 | 5.870 | 5.850 | 5.870 | 5.850 | 6.040 | 288,000 | 1,705,595 | 5.9222 | 4.618 | 4.602 | 4.618 | 4.602 | 4.752 | 366,062 | 4.6593 | -3.14% |
| 2020-05-21 | 0 | 6.060 | 6.040 | 6.080 | 6.000 | 6.090 | 408,500 | 2,473,535 | 6.0552 | 4.768 | 4.752 | 4.783 | 4.721 | 4.791 | 519,224 | 4.7639 | 0.50% |
| 2020-05-20 | 0 | 6.030 | 6.020 | 6.030 | 5.990 | 6.160 | 285,500 | 1,729,890 | 6.0592 | 4.744 | 4.736 | 4.744 | 4.713 | 4.846 | 362,885 | 4.7671 | -1.95% |
| 2020-05-19 | 0 | 6.150 | 6.110 | 6.150 | 6.100 | 6.210 | 304,485 | 1,872,474 | 6.1496 | 4.839 | 4.807 | 4.839 | 4.799 | 4.886 | 387,015 | 4.8382 | 0.82% |
| 2020-05-18 | 0 | 6.100 | 6.100 | 6.130 | 6.020 | 6.240 | 429,000 | 2,638,335 | 6.1500 | 4.799 | 4.799 | 4.823 | 4.736 | 4.909 | 545,280 | 4.8385 | 0.33% |
| 2020-05-15 | 0 | 6.080 | 6.040 | 6.080 | 6.030 | 6.180 | 529,597 | 3,212,587 | 6.0661 | 4.783 | 4.752 | 4.783 | 4.744 | 4.862 | 673,144 | 4.7725 | 0.66% |
| 2020-05-14 | 0 | 6.040 | 6.020 | 6.050 | 6.010 | 6.090 | 305,000 | 1,844,740 | 6.0483 | 4.752 | 4.736 | 4.760 | 4.728 | 4.791 | 387,670 | 4.7585 | -0.33% |
| 2020-05-13 | 0 | 6.060 | 6.050 | 6.070 | 5.940 | 6.120 | 750,538 | 4,538,148 | 6.0465 | 4.768 | 4.760 | 4.776 | 4.673 | 4.815 | 953,971 | 4.7571 | 1.17% |
| 2020-05-12 | 0 | 5.990 | 5.980 | 5.990 | 5.780 | 5.990 | 199,000 | 1,175,820 | 5.9086 | 4.713 | 4.705 | 4.713 | 4.547 | 4.713 | 252,939 | 4.6486 | 2.74% |
| 2020-05-11 | 0 | 5.830 | 5.820 | 5.830 | 5.780 | 5.900 | 292,000 | 1,699,245 | 5.8193 | 4.587 | 4.579 | 4.587 | 4.547 | 4.642 | 371,146 | 4.5784 | 0.52% |
| 2020-05-08 | 0 | 5.800 | 5.800 | 5.820 | 5.680 | 5.850 | 619,000 | 3,568,535 | 5.7650 | 4.563 | 4.563 | 4.579 | 4.469 | 4.602 | 786,779 | 4.5356 | -0.68% |
| 2020-05-07 | 0 | 5.840 | 5.830 | 5.850 | 5.760 | 5.920 | 327,707 | 1,906,756 | 5.8185 | 4.595 | 4.587 | 4.602 | 4.532 | 4.658 | 416,532 | 4.5777 | 0.69% |
| 2020-05-06 | 0 | 5.800 | 5.810 | 5.830 | 5.770 | 5.850 | 229,500 | 1,333,980 | 5.8125 | 4.563 | 4.571 | 4.587 | 4.540 | 4.602 | 291,706 | 4.5730 | 0.17% |
| 2020-05-05 | 0 | 5.790 | 5.790 | 5.800 | 5.750 | 5.810 | 116,500 | 674,365 | 5.7885 | 4.555 | 4.555 | 4.563 | 4.524 | 4.571 | 148,077 | 4.5541 | 0.35% |
| 2020-05-04 | 0 | 5.770 | 5.770 | 5.780 | 5.670 | 5.820 | 402,000 | 2,295,815 | 5.7110 | 4.540 | 4.540 | 4.547 | 4.461 | 4.579 | 510,962 | 4.4931 | -1.87% |
| 2020-04-29 | 0 | 5.880 | 5.870 | 5.890 | 5.870 | 6.000 | 223,000 | 1,325,255 | 5.9428 | 4.626 | 4.618 | 4.634 | 4.618 | 4.721 | 283,444 | 4.6755 | -2.00% |
| 2020-04-28 | 0 | 6.000 | 5.990 | 6.000 | 5.910 | 6.020 | 290,000 | 1,728,870 | 5.9616 | 4.721 | 4.713 | 4.721 | 4.650 | 4.736 | 368,604 | 4.6903 | 0.84% |
| 2020-04-27 | 0 | 5.950 | 5.950 | 5.960 | 5.870 | 5.990 | 240,800 | 1,433,277 | 5.9521 | 4.681 | 4.681 | 4.689 | 4.618 | 4.713 | 306,069 | 4.6829 | 1.36% |
| 2020-04-24 | 0 | 5.870 | 5.870 | 5.880 | 5.840 | 5.960 | 282,500 | 1,660,662 | 5.8784 | 4.618 | 4.618 | 4.626 | 4.595 | 4.689 | 359,071 | 4.6249 | -1.18% |
| 2020-04-23 | 0 | 5.940 | 5.940 | 5.990 | 5.930 | 6.030 | 284,500 | 1,699,905 | 5.9751 | 4.673 | 4.673 | 4.713 | 4.665 | 4.744 | 361,614 | 4.7009 | -1.82% |
| 2020-04-22 | 0 | 6.050 | 6.050 | 6.090 | 5.990 | 6.100 | 294,500 | 1,785,320 | 6.0622 | 4.760 | 4.760 | 4.791 | 4.713 | 4.799 | 374,324 | 4.7695 | 0.33% |
| 2020-04-21 | 0 | 6.030 | 6.010 | 6.040 | 5.970 | 6.060 | 193,000 | 1,159,955 | 6.0101 | 4.744 | 4.728 | 4.752 | 4.697 | 4.768 | 245,312 | 4.7285 | -0.99% |
| 2020-04-20 | 0 | 6.090 | 6.090 | 6.100 | 6.000 | 6.120 | 285,500 | 1,737,285 | 6.0851 | 4.791 | 4.791 | 4.799 | 4.721 | 4.815 | 362,885 | 4.7874 | 0.50% |
| 2020-04-17 | 0 | 6.060 | 6.060 | 6.070 | 5.950 | 6.140 | 374,000 | 2,254,430 | 6.0279 | 4.768 | 4.768 | 4.776 | 4.681 | 4.831 | 475,372 | 4.7425 | 2.19% |
| 2020-04-16 | 0 | 5.930 | 5.920 | 5.930 | 5.880 | 5.950 | 234,912 | 1,388,541 | 5.9109 | 4.665 | 4.658 | 4.665 | 4.626 | 4.681 | 298,585 | 4.6504 | -0.17% |
| 2020-04-15 | 0 | 5.940 | 5.940 | 5.960 | 5.880 | 6.010 | 283,000 | 1,686,920 | 5.9608 | 4.673 | 4.673 | 4.689 | 4.626 | 4.728 | 359,707 | 4.6897 | -1.00% |
| 2020-04-14 | 0 | 6.000 | 5.950 | 6.000 | 5.840 | 6.000 | 298,500 | 1,776,075 | 5.9500 | 4.721 | 4.681 | 4.721 | 4.595 | 4.721 | 379,408 | 4.6812 | 2.74% |
| 2020-04-09 | 0 | 5.840 | 5.800 | 5.840 | 5.760 | 5.840 | 287,500 | 1,670,940 | 5.8120 | 4.595 | 4.563 | 4.595 | 4.532 | 4.595 | 365,427 | 4.5726 | 2.10% |
| 2020-04-08 | 0 | 5.720 | 5.720 | 5.750 | 5.710 | 5.780 | 287,000 | 1,647,305 | 5.7397 | 4.500 | 4.500 | 4.524 | 4.492 | 4.547 | 364,791 | 4.5157 | -1.04% |
| 2020-04-07 | 0 | 5.780 | 5.750 | 5.790 | 5.720 | 5.830 | 330,500 | 1,908,025 | 5.7731 | 4.547 | 4.524 | 4.555 | 4.500 | 4.587 | 420,082 | 4.5420 | 2.12% |
| 2020-04-06 | 0 | 5.660 | 5.660 | 5.680 | 5.620 | 5.680 | 187,500 | 1,059,675 | 5.6516 | 4.453 | 4.453 | 4.469 | 4.422 | 4.469 | 238,322 | 4.4464 | 0.71% |
| 2020-04-03 | 0 | 5.620 | 5.590 | 5.630 | 5.600 | 5.680 | 202,500 | 1,140,735 | 5.6333 | 4.422 | 4.398 | 4.429 | 4.406 | 4.469 | 257,387 | 4.4320 | -0.18% |
| 2020-04-02 | 0 | 5.630 | 5.630 | 5.660 | 5.560 | 5.670 | 327,097 | 1,844,451 | 5.6389 | 4.429 | 4.429 | 4.453 | 4.374 | 4.461 | 415,756 | 4.4364 | 0.00% |
| 2020-04-01 | 0 | 5.630 | 5.620 | 5.630 | 5.500 | 5.660 | 319,500 | 1,783,165 | 5.5811 | 4.429 | 4.422 | 4.429 | 4.327 | 4.453 | 406,100 | 4.3909 | 0.18% |
| 2020-03-31 | 0 | 5.620 | 5.620 | 5.700 | 5.620 | 5.750 | 264,500 | 1,503,660 | 5.6849 | 4.422 | 4.422 | 4.484 | 4.422 | 4.524 | 336,193 | 4.4726 | -1.75% |
| 2020-03-30 | 0 | 5.720 | 5.620 | 5.720 | 5.520 | 6.190 | 536,000 | 3,018,615 | 5.6317 | 4.500 | 4.422 | 4.500 | 4.343 | 4.870 | 681,282 | 4.4308 | -2.56% |
| 2020-03-27 | 0 | 5.870 | 5.870 | 5.920 | 5.750 | 6.160 | 1,403,500 | 8,338,135 | 5.9410 | 4.618 | 4.618 | 4.658 | 4.524 | 4.846 | 1,783,918 | 4.6741 | -4.55% |
| 2020-03-26 | 0 | 6.150 | 6.130 | 6.150 | 6.090 | 6.200 | 3,347,000 | 20,524,445 | 6.1322 | 4.839 | 4.823 | 4.839 | 4.791 | 4.878 | 4,254,202 | 4.8245 | 4.06% |
| 2020-03-25 | 0 | 5.910 | 5.880 | 5.910 | 5.750 | 5.910 | 319,500 | 1,875,925 | 5.8714 | 4.650 | 4.626 | 4.650 | 4.524 | 4.650 | 406,100 | 4.6194 | 4.97% |
| 2020-03-24 | 0 | 5.630 | 5.630 | 5.650 | 5.420 | 5.660 | 301,000 | 1,682,645 | 5.5902 | 4.429 | 4.429 | 4.445 | 4.264 | 4.453 | 382,586 | 4.3981 | 4.26% |
| 2020-03-23 | 0 | 5.400 | 5.380 | 5.400 | 5.350 | 5.430 | 309,000 | 1,662,630 | 5.3807 | 4.248 | 4.233 | 4.248 | 4.209 | 4.272 | 392,754 | 4.2333 | -1.82% |
| 2020-03-20 | 0 | 5.500 | 5.500 | 5.520 | 5.400 | 5.510 | 87,000 | 475,015 | 5.4599 | 4.327 | 4.327 | 4.343 | 4.248 | 4.335 | 110,581 | 4.2956 | 3.00% |
| 2020-03-19 | 0 | 5.340 | 5.310 | 5.340 | 5.200 | 5.340 | 397,000 | 2,082,280 | 5.2450 | 4.201 | 4.178 | 4.201 | 4.091 | 4.201 | 504,607 | 4.1265 | 0.75% |
| 2020-03-18 | 0 | 5.300 | 5.300 | 5.310 | 5.300 | 5.590 | 306,077 | 1,665,073 | 5.4400 | 4.170 | 4.170 | 4.178 | 4.170 | 4.398 | 389,039 | 4.2800 | -2.39% |
| 2020-03-17 | 0 | 5.430 | 5.410 | 5.430 | 5.240 | 5.450 | 599,500 | 3,194,060 | 5.3279 | 4.272 | 4.256 | 4.272 | 4.123 | 4.288 | 761,994 | 4.1917 | 0.93% |
| 2020-03-16 | 0 | 5.380 | 5.380 | 5.400 | 5.340 | 5.510 | 355,000 | 1,911,220 | 5.3837 | 4.233 | 4.233 | 4.248 | 4.201 | 4.335 | 451,222 | 4.2356 | -3.24% |
| 2020-03-13 | 0 | 5.560 | 5.560 | 5.600 | 5.220 | 5.600 | 1,161,825 | 6,244,280 | 5.3745 | 4.374 | 4.374 | 4.406 | 4.107 | 4.406 | 1,476,737 | 4.2284 | 0.72% |
| 2020-03-12 | 0 | 5.520 | 5.520 | 5.530 | 5.480 | 5.600 | 6,420,500 | 36,100,500 | 5.6227 | 4.343 | 4.343 | 4.351 | 4.311 | 4.406 | 8,160,771 | 4.4237 | -1.95% |
| 2020-03-11 | 0 | 5.630 | 5.620 | 5.630 | 5.610 | 5.670 | 291,952 | 1,647,313 | 5.6424 | 4.429 | 4.422 | 4.429 | 4.414 | 4.461 | 371,085 | 4.4392 | -0.18% |
| 2020-03-10 | 0 | 5.640 | 5.620 | 5.640 | 5.470 | 5.640 | 3,592,000 | 18,662,065 | 5.1955 | 4.437 | 4.422 | 4.437 | 4.304 | 4.437 | 4,565,609 | 4.0875 | 1.44% |
| 2020-03-09 | 0 | 5.560 | 5.540 | 5.580 | 5.530 | 5.700 | 308,116 | 1,728,995 | 5.6115 | 4.374 | 4.359 | 4.390 | 4.351 | 4.484 | 391,631 | 4.4149 | -3.14% |
| 2020-03-06 | 0 | 5.740 | 5.730 | 5.740 | 5.720 | 5.910 | 377,500 | 2,179,090 | 5.7724 | 4.516 | 4.508 | 4.516 | 4.500 | 4.650 | 479,821 | 4.5415 | -2.38% |
| 2020-03-05 | 0 | 5.880 | 5.840 | 5.900 | 5.760 | 5.910 | 241,494 | 1,412,020 | 5.8470 | 4.626 | 4.595 | 4.642 | 4.532 | 4.650 | 306,951 | 4.6002 | 2.08% |
| 2020-03-04 | 0 | 5.760 | 5.750 | 5.760 | 5.730 | 5.920 | 35,783,000 | 184,406,965 | 5.1535 | 4.532 | 4.524 | 4.532 | 4.508 | 4.658 | 45,481,954 | 4.0545 | 0.00% |
| 2020-03-03 | 0 | 5.760 | 5.760 | 5.780 | 5.700 | 5.940 | 825,000 | 4,758,360 | 5.7677 | 4.532 | 4.532 | 4.547 | 4.484 | 4.673 | 1,048,616 | 4.5378 | -0.86% |
| 2020-03-02 | 0 | 5.810 | 5.800 | 5.810 | 5.630 | 5.820 | 400,500 | 2,313,940 | 5.7776 | 4.571 | 4.563 | 4.571 | 4.429 | 4.579 | 509,055 | 4.5456 | 3.01% |
| 2020-02-28 | 0 | 5.640 | 5.640 | 5.650 | 5.600 | 5.710 | 440,000 | 2,487,050 | 5.6524 | 4.437 | 4.437 | 4.445 | 4.406 | 4.492 | 559,262 | 4.4470 | -1.23% |
| 2020-02-27 | 0 | 5.710 | 5.710 | 5.740 | 5.640 | 5.760 | 534,000 | 3,045,985 | 5.7041 | 4.492 | 4.492 | 4.516 | 4.437 | 4.532 | 678,740 | 4.4877 | 1.06% |
| 2020-02-26 | 0 | 5.650 | 5.650 | 5.670 | 5.620 | 5.730 | 1,515,500 | 8,619,010 | 5.6872 | 4.445 | 4.445 | 4.461 | 4.422 | 4.508 | 1,926,275 | 4.4744 | -0.70% |
| 2020-02-25 | 0 | 5.690 | 5.720 | 5.740 | 5.600 | 5.750 | 516,000 | 2,931,780 | 5.6817 | 4.477 | 4.500 | 4.516 | 4.406 | 4.524 | 655,861 | 4.4701 | 0.18% |
| 2020-02-24 | 0 | 5.680 | 5.680 | 5.700 | 5.680 | 5.840 | 413,000 | 2,358,715 | 5.7112 | 4.469 | 4.469 | 4.484 | 4.469 | 4.595 | 524,943 | 4.4933 | -1.39% |
| 2020-02-21 | 0 | 5.760 | 5.760 | 5.770 | 5.730 | 5.850 | 404,500 | 2,334,185 | 5.7705 | 4.532 | 4.532 | 4.540 | 4.508 | 4.602 | 514,139 | 4.5400 | -0.52% |
| 2020-02-20 | 0 | 5.790 | 5.780 | 5.840 | 5.750 | 5.860 | 403,000 | 2,332,765 | 5.7885 | 4.555 | 4.547 | 4.595 | 4.524 | 4.610 | 512,233 | 4.5541 | 0.00% |
| 2020-02-19 | 0 | 5.790 | 5.780 | 5.790 | 5.790 | 5.930 | 667,540 | 3,926,066 | 5.8814 | 4.555 | 4.547 | 4.555 | 4.555 | 4.665 | 848,476 | 4.6272 | 0.17% |
| 2020-02-18 | 0 | 5.780 | 5.770 | 5.780 | 5.750 | 5.870 | 408,000 | 2,361,025 | 5.7868 | 4.547 | 4.540 | 4.547 | 4.524 | 4.618 | 518,588 | 4.5528 | -0.69% |
| 2020-02-17 | 0 | 5.820 | 5.800 | 5.840 | 5.600 | 5.850 | 410,000 | 2,367,770 | 5.7750 | 4.579 | 4.563 | 4.595 | 4.406 | 4.602 | 521,130 | 4.5435 | 1.22% |
| 2020-02-14 | 0 | 5.750 | 5.780 | 5.870 | 5.640 | 5.800 | 419,500 | 2,413,580 | 5.7535 | 4.524 | 4.547 | 4.618 | 4.437 | 4.563 | 533,205 | 4.5266 | 0.52% |
| 2020-02-13 | 0 | 5.720 | 5.720 | 5.750 | 5.260 | 5.800 | 703,500 | 3,917,535 | 5.5686 | 4.500 | 4.500 | 4.524 | 4.138 | 4.563 | 894,183 | 4.3811 | 6.12% |
| 2020-02-12 | 0 | 5.390 | 5.390 | 5.410 | 5.260 | 5.510 | 403,500 | 2,192,820 | 5.4345 | 4.241 | 4.241 | 4.256 | 4.138 | 4.335 | 512,868 | 4.2756 | -0.19% |
| 2020-02-11 | 0 | 5.400 | 5.400 | 5.440 | 5.400 | 5.610 | 359,000 | 1,986,540 | 5.5335 | 4.248 | 4.248 | 4.280 | 4.248 | 4.414 | 456,307 | 4.3535 | -2.00% |
| 2020-02-10 | 0 | 5.510 | 5.500 | 5.580 | 5.510 | 5.670 | 305,500 | 1,708,745 | 5.5933 | 4.335 | 4.327 | 4.390 | 4.335 | 4.461 | 388,306 | 4.4005 | -2.65% |
| 2020-02-07 | 0 | 5.660 | 5.580 | 5.660 | 5.540 | 5.720 | 291,000 | 1,633,520 | 5.6135 | 4.453 | 4.390 | 4.453 | 4.359 | 4.500 | 369,875 | 4.4164 | -0.88% |
| 2020-02-06 | 0 | 5.710 | 5.700 | 5.720 | 5.610 | 5.800 | 94,500 | 542,420 | 5.7399 | 4.492 | 4.484 | 4.500 | 4.414 | 4.563 | 120,114 | 4.5159 | 0.18% |
| 2020-02-05 | 0 | 5.700 | 5.610 | 5.700 | 5.510 | 5.700 | 252,000 | 1,405,570 | 5.5777 | 4.484 | 4.414 | 4.484 | 4.335 | 4.484 | 320,304 | 4.3882 | 0.88% |
| 2020-02-04 | 0 | 5.650 | 5.650 | 5.680 | 5.650 | 5.720 | 118,000 | 668,720 | 5.6671 | 4.445 | 4.445 | 4.469 | 4.445 | 4.500 | 149,984 | 4.4586 | 0.71% |
| 2020-02-03 | 0 | 5.610 | 5.610 | 5.650 | 5.530 | 5.660 | 132,000 | 733,620 | 5.5577 | 4.414 | 4.414 | 4.445 | 4.351 | 4.453 | 167,778 | 4.3726 | -0.88% |
| 2020-01-31 | 0 | 5.660 | 5.660 | 5.710 | 5.650 | 5.890 | 54,000 | 311,200 | 5.7630 | 4.453 | 4.453 | 4.492 | 4.445 | 4.634 | 68,637 | 4.5340 | -1.57% |
| 2020-01-30 | 0 | 5.750 | 5.770 | 5.780 | 5.600 | 5.960 | 575,500 | 3,309,905 | 5.7514 | 4.524 | 4.540 | 4.547 | 4.406 | 4.689 | 731,489 | 4.5249 | -3.04% |
| 2020-01-29 | 0 | 5.930 | 5.930 | 5.980 | 5.880 | 6.000 | 194,000 | 1,153,600 | 5.9464 | 4.665 | 4.665 | 4.705 | 4.626 | 4.721 | 246,584 | 4.6783 | -2.15% |
| 2020-01-24 | 0 | 6.060 | 6.060 | 6.070 | 5.970 | 6.080 | 143,000 | 859,970 | 6.0138 | 4.768 | 4.768 | 4.776 | 4.697 | 4.783 | 181,760 | 4.7313 | 1.34% |
| 2020-01-23 | 0 | 5.980 | 5.970 | 6.010 | 5.970 | 6.600 | 2,115,082 | 13,678,874 | 6.4673 | 4.705 | 4.697 | 4.728 | 4.697 | 5.193 | 2,688,373 | 5.0882 | -3.86% |
| 2020-01-22 | 0 | 6.220 | 6.220 | 6.270 | 6.220 | 6.320 | 211,000 | 1,325,985 | 6.2843 | 4.894 | 4.894 | 4.933 | 4.894 | 4.972 | 268,191 | 4.9442 | -0.80% |
| 2020-01-21 | 0 | 6.270 | 6.270 | 6.290 | 6.080 | 6.300 | 917,243 | 5,662,099 | 6.1730 | 4.933 | 4.933 | 4.949 | 4.783 | 4.957 | 1,165,861 | 4.8566 | 0.80% |
| 2020-01-20 | 0 | 6.220 | 6.210 | 6.220 | 6.190 | 6.280 | 329,494 | 2,052,818 | 6.2302 | 4.894 | 4.886 | 4.894 | 4.870 | 4.941 | 418,803 | 4.9016 | -0.16% |
| 2020-01-17 | 0 | 6.230 | 6.230 | 6.270 | 6.200 | 6.320 | 396,000 | 2,480,960 | 6.2651 | 4.901 | 4.901 | 4.933 | 4.878 | 4.972 | 503,335 | 4.9290 | 0.00% |
| 2020-01-16 | 0 | 6.230 | 6.230 | 6.260 | 6.200 | 6.400 | 821,500 | 5,188,705 | 6.3161 | 4.901 | 4.901 | 4.925 | 4.878 | 5.035 | 1,044,167 | 4.9692 | -0.64% |
| 2020-01-15 | 0 | 6.270 | 6.230 | 6.270 | 6.200 | 6.300 | 685,956 | 4,274,989 | 6.2322 | 4.933 | 4.901 | 4.933 | 4.878 | 4.957 | 871,884 | 4.9032 | -0.32% |
| 2020-01-14 | 0 | 6.290 | 6.280 | 6.290 | 6.250 | 6.340 | 414,000 | 2,601,800 | 6.2845 | 4.949 | 4.941 | 4.949 | 4.917 | 4.988 | 526,214 | 4.9444 | 0.48% |
| 2020-01-13 | 0 | 6.260 | 6.250 | 6.260 | 6.250 | 6.380 | 534,000 | 3,359,535 | 6.2913 | 4.925 | 4.917 | 4.925 | 4.917 | 5.019 | 678,740 | 4.9497 | -1.11% |
| 2020-01-10 | 0 | 6.330 | 6.330 | 6.350 | 6.330 | 6.400 | 350,063 | 2,230,230 | 6.3709 | 4.980 | 4.980 | 4.996 | 4.980 | 5.035 | 444,947 | 5.0123 | -0.63% |
| 2020-01-09 | 0 | 6.370 | 6.360 | 6.370 | 6.330 | 6.380 | 295,100 | 1,880,093 | 6.3710 | 5.012 | 5.004 | 5.012 | 4.980 | 5.019 | 375,087 | 5.0124 | 1.11% |
| 2020-01-08 | 0 | 6.300 | 6.290 | 6.310 | 6.270 | 6.360 | 465,694 | 2,938,919 | 6.3108 | 4.957 | 4.949 | 4.964 | 4.933 | 5.004 | 591,920 | 4.9651 | -1.25% |
| 2020-01-07 | 0 | 6.380 | 6.360 | 6.380 | 6.350 | 6.410 | 1,111,038 | 7,085,834 | 6.3777 | 5.019 | 5.004 | 5.019 | 4.996 | 5.043 | 1,412,184 | 5.0176 | -0.16% |
| 2020-01-06 | 0 | 6.390 | 6.380 | 6.390 | 6.320 | 6.460 | 4,003,500 | 25,590,680 | 6.3921 | 5.027 | 5.019 | 5.027 | 4.972 | 5.082 | 5,088,646 | 5.0290 | 0.00% |
| 2020-01-03 | 0 | 6.390 | 6.350 | 6.390 | 6.200 | 6.450 | 2,481,031 | 15,726,084 | 6.3385 | 5.027 | 4.996 | 5.027 | 4.878 | 5.075 | 3,153,512 | 4.9868 | 3.40% |
| 2020-01-02 | 0 | 6.180 | 6.170 | 6.180 | 6.010 | 6.240 | 1,139,080 | 7,009,854 | 6.1540 | 4.862 | 4.854 | 4.862 | 4.728 | 4.909 | 1,447,827 | 4.8416 | 2.49% |
| 2019-12-31 | 0 | 6.030 | 5.990 | 6.040 | 5.970 | 6.090 | 4,065,500 | 24,407,975 | 6.0037 | 4.744 | 4.713 | 4.752 | 4.697 | 4.791 | 5,167,451 | 4.7234 | 0.50% |
| 2019-12-30 | 0 | 6.000 | 5.990 | 6.000 | 5.950 | 6.100 | 4,744,000 | 28,481,550 | 6.0037 | 4.721 | 4.713 | 4.721 | 4.681 | 4.799 | 6,029,857 | 4.7234 | -0.83% |
| 2019-12-27 | 0 | 6.050 | 6.040 | 6.050 | 5.980 | 6.130 | 841,000 | 5,089,005 | 6.0511 | 4.760 | 4.752 | 4.760 | 4.705 | 4.823 | 1,068,952 | 4.7607 | 0.17% |
| 2019-12-24 | 0 | 6.040 | 6.030 | 6.040 | 6.000 | 6.060 | 2,613,500 | 15,710,220 | 6.0112 | 4.752 | 4.744 | 4.752 | 4.721 | 4.768 | 3,321,887 | 4.7293 | 0.50% |
| 2019-12-23 | 0 | 6.010 | 6.000 | 6.010 | 5.930 | 6.050 | 459,000 | 2,756,630 | 6.0057 | 4.728 | 4.721 | 4.728 | 4.665 | 4.760 | 583,412 | 4.7250 | -0.17% |
| 2019-12-20 | 0 | 6.020 | 5.970 | 6.020 | 5.950 | 6.020 | 416,000 | 2,489,820 | 5.9851 | 4.736 | 4.697 | 4.736 | 4.681 | 4.736 | 528,756 | 4.7088 | 1.18% |
| 2019-12-19 | 0 | 5.950 | 5.950 | 5.960 | 5.850 | 6.000 | 333,500 | 1,976,965 | 5.9279 | 4.681 | 4.681 | 4.689 | 4.602 | 4.721 | 423,895 | 4.6638 | -0.34% |
| 2019-12-18 | 0 | 5.970 | 5.960 | 5.970 | 5.960 | 6.090 | 3,191,097 | 19,432,482 | 6.0896 | 4.697 | 4.689 | 4.697 | 4.689 | 4.791 | 4,056,041 | 4.7910 | -0.50% |
| 2019-12-17 | 0 | 6.000 | 5.970 | 6.000 | 5.970 | 6.100 | 1,251,093 | 7,590,746 | 6.0673 | 4.721 | 4.697 | 4.721 | 4.697 | 4.799 | 1,590,201 | 4.7735 | -0.66% |
| 2019-12-16 | 0 | 6.040 | 6.020 | 6.040 | 6.020 | 6.130 | 436,000 | 2,643,905 | 6.0640 | 4.752 | 4.736 | 4.752 | 4.736 | 4.823 | 554,177 | 4.7709 | 0.17% |
| 2019-12-13 | 0 | 6.030 | 6.020 | 6.030 | 5.920 | 6.130 | 3,438,500 | 20,692,015 | 6.0177 | 4.744 | 4.736 | 4.744 | 4.658 | 4.823 | 4,370,503 | 4.7345 | 2.73% |
| 2019-12-12 | 0 | 5.870 | 5.840 | 5.870 | 5.780 | 5.870 | 1,828,500 | 10,603,995 | 5.7993 | 4.618 | 4.595 | 4.618 | 4.547 | 4.618 | 2,324,113 | 4.5626 | 1.56% |
| 2019-12-11 | 0 | 5.780 | 5.760 | 5.780 | 5.750 | 5.860 | 393,100 | 2,273,017 | 5.7823 | 4.547 | 4.532 | 4.547 | 4.524 | 4.610 | 499,649 | 4.5492 | 0.17% |
| 2019-12-10 | 0 | 5.770 | 5.760 | 5.800 | 5.750 | 5.830 | 259,694 | 1,502,838 | 5.7870 | 4.540 | 4.532 | 4.563 | 4.524 | 4.587 | 330,084 | 4.5529 | -0.35% |
| 2019-12-09 | 0 | 5.790 | 5.780 | 5.820 | 5.760 | 5.980 | 892,000 | 5,247,130 | 5.8824 | 4.555 | 4.547 | 4.579 | 4.532 | 4.705 | 1,133,776 | 4.6280 | -2.53% |
| 2019-12-06 | 0 | 5.940 | 5.930 | 5.940 | 5.880 | 6.000 | 815,500 | 4,837,965 | 5.9325 | 4.673 | 4.665 | 4.673 | 4.626 | 4.721 | 1,036,541 | 4.6674 | 0.34% |
| 2019-12-05 | 0 | 5.920 | 5.910 | 5.920 | 5.850 | 6.040 | 2,058,500 | 12,237,830 | 5.9450 | 4.658 | 4.650 | 4.658 | 4.602 | 4.752 | 2,616,455 | 4.6773 | 1.89% |
| 2019-12-04 | 0 | 5.810 | 5.780 | 5.790 | 5.700 | 5.840 | 640,000 | 3,709,520 | 5.7961 | 4.571 | 4.547 | 4.555 | 4.484 | 4.595 | 813,471 | 4.5601 | 0.87% |
| 2019-12-03 | 0 | 5.760 | 5.750 | 5.760 | 5.510 | 5.810 | 1,092,500 | 6,042,085 | 5.5305 | 4.532 | 4.524 | 4.532 | 4.335 | 4.571 | 1,388,621 | 4.3511 | 1.59% |
| 2019-12-02 | 0 | 5.670 | 5.660 | 5.670 | 5.410 | 5.740 | 641,000 | 3,647,550 | 5.6904 | 4.461 | 4.453 | 4.461 | 4.256 | 4.516 | 814,743 | 4.4769 | 2.16% |
| 2019-11-29 | 0 | 5.550 | 5.490 | 5.550 | 5.420 | 5.560 | 284,380 | 1,557,261 | 5.4760 | 4.366 | 4.319 | 4.366 | 4.264 | 4.374 | 361,461 | 4.3082 | 1.65% |
| 2019-11-28 | 0 | 5.460 | 5.460 | 5.580 | 5.450 | 5.610 | 632,014 | 3,502,972 | 5.5426 | 4.296 | 4.296 | 4.390 | 4.288 | 4.414 | 803,321 | 4.3606 | -3.02% |
| 2019-11-27 | 0 | 5.630 | 5.630 | 5.650 | 5.630 | 5.810 | 879,000 | 5,006,717 | 5.6959 | 4.429 | 4.429 | 4.445 | 4.429 | 4.571 | 1,117,252 | 4.4813 | -2.26% |
| 2019-11-26 | 0 | 5.760 | 5.760 | 5.770 | 5.700 | 5.830 | 578,500 | 3,338,415 | 5.7708 | 4.532 | 4.532 | 4.540 | 4.484 | 4.587 | 735,302 | 4.5402 | -0.52% |
| 2019-11-25 | 0 | 5.790 | 5.750 | 5.790 | 5.620 | 5.850 | 6,483,625 | 35,595,677 | 5.4901 | 4.555 | 4.524 | 4.555 | 4.422 | 4.602 | 8,241,006 | 4.3193 | 3.95% |
| 2019-11-22 | 0 | 5.570 | 5.520 | 5.580 | 5.350 | 5.580 | 529,000 | 2,916,210 | 5.5127 | 4.382 | 4.343 | 4.390 | 4.209 | 4.390 | 672,385 | 4.3371 | 3.53% |
| 2019-11-21 | 0 | 5.380 | 5.300 | 5.380 | 5.270 | 5.380 | 567,500 | 3,013,855 | 5.3108 | 4.233 | 4.170 | 4.233 | 4.146 | 4.233 | 721,320 | 4.1782 | 0.75% |
| 2019-11-20 | 0 | 5.340 | 5.320 | 5.360 | 5.300 | 5.360 | 289,026 | 1,537,416 | 5.3193 | 4.201 | 4.186 | 4.217 | 4.170 | 4.217 | 367,366 | 4.1850 | -0.37% |
| 2019-11-19 | 0 | 5.360 | 5.330 | 5.360 | 5.300 | 5.380 | 332,000 | 1,772,057 | 5.3375 | 4.217 | 4.193 | 4.217 | 4.170 | 4.233 | 421,988 | 4.1993 | 0.37% |
| 2019-11-18 | 0 | 5.340 | 5.300 | 5.340 | 5.260 | 5.340 | 287,500 | 1,523,732 | 5.2999 | 4.201 | 4.170 | 4.201 | 4.138 | 4.201 | 365,427 | 4.1697 | -0.19% |
| 2019-11-15 | 0 | 5.350 | 5.350 | 5.370 | 5.230 | 5.400 | 315,500 | 1,682,840 | 5.3339 | 4.209 | 4.209 | 4.225 | 4.115 | 4.248 | 401,016 | 4.1964 | -0.93% |
| 2019-11-14 | 0 | 5.400 | 5.400 | 5.420 | 5.330 | 5.470 | 76,362 | 413,226 | 5.4114 | 4.248 | 4.248 | 4.264 | 4.193 | 4.304 | 97,060 | 4.2574 | -0.92% |
| 2019-11-13 | 0 | 5.450 | 5.420 | 5.450 | 5.250 | 5.490 | 341,134 | 1,855,449 | 5.4391 | 4.288 | 4.264 | 4.288 | 4.130 | 4.319 | 433,598 | 4.2792 | 0.18% |
| 2019-11-12 | 0 | 5.440 | 5.400 | 5.450 | 5.310 | 5.450 | 128,000 | 692,095 | 5.4070 | 4.280 | 4.248 | 4.288 | 4.178 | 4.288 | 162,694 | 4.2540 | 0.74% |
| 2019-11-11 | 0 | 5.400 | 5.380 | 5.400 | 5.350 | 5.500 | 310,500 | 1,690,015 | 5.4429 | 4.248 | 4.233 | 4.248 | 4.209 | 4.327 | 394,661 | 4.2822 | -0.92% |
| 2019-11-08 | 0 | 5.450 | 5.410 | 5.440 | 5.290 | 5.500 | 492,000 | 2,653,665 | 5.3936 | 4.288 | 4.256 | 4.280 | 4.162 | 4.327 | 625,356 | 4.2434 | 0.00% |
| 2019-11-07 | 0 | 5.450 | 5.450 | 5.480 | 5.250 | 5.450 | 396,000 | 2,147,750 | 5.4236 | 4.288 | 4.288 | 4.311 | 4.130 | 4.288 | 503,335 | 4.2670 | 0.00% |
| 2019-11-06 | 0 | 5.450 | 5.450 | 5.500 | 5.370 | 5.620 | 920,500 | 5,054,735 | 5.4913 | 4.288 | 4.288 | 4.327 | 4.225 | 4.422 | 1,170,001 | 4.3203 | 1.49% |
| 2019-11-05 | 0 | 5.370 | 5.350 | 5.370 | 5.200 | 5.370 | 489,200 | 2,597,110 | 5.3089 | 4.225 | 4.209 | 4.225 | 4.091 | 4.225 | 621,797 | 4.1768 | 2.29% |
| 2019-11-04 | 0 | 5.250 | 5.230 | 5.250 | 5.160 | 5.300 | 707,280 | 3,695,807 | 5.2254 | 4.130 | 4.115 | 4.130 | 4.060 | 4.170 | 898,988 | 4.1111 | 1.16% |
| 2019-11-01 | 0 | 5.190 | 5.170 | 5.190 | 5.140 | 5.210 | 778,000 | 4,028,025 | 5.1774 | 4.083 | 4.068 | 4.083 | 4.044 | 4.099 | 988,876 | 4.0733 | 0.58% |
| 2019-10-31 | 0 | 5.160 | 5.130 | 5.160 | 5.100 | 5.170 | 369,000 | 1,893,795 | 5.1322 | 4.060 | 4.036 | 4.060 | 4.012 | 4.068 | 469,017 | 4.0378 | 1.18% |
| 2019-10-30 | 0 | 5.100 | 5.080 | 5.110 | 5.000 | 5.200 | 345,500 | 1,772,600 | 5.1305 | 4.012 | 3.997 | 4.020 | 3.934 | 4.091 | 439,148 | 4.0365 | 0.79% |
| 2019-10-29 | 0 | 5.060 | 4.990 | 5.070 | 4.940 | 5.090 | 296,000 | 1,488,230 | 5.0278 | 3.981 | 3.926 | 3.989 | 3.887 | 4.005 | 376,231 | 3.9556 | 2.64% |
| 2019-10-28 | 0 | 4.930 | 4.900 | 4.930 | 4.810 | 4.940 | 464,500 | 2,264,080 | 4.8742 | 3.879 | 3.855 | 3.879 | 3.784 | 3.887 | 590,402 | 3.8348 | -0.20% |
| 2019-10-25 | 0 | 4.940 | 4.900 | 4.940 | 4.900 | 5.010 | 306,580 | 1,522,547 | 4.9662 | 3.887 | 3.855 | 3.887 | 3.855 | 3.942 | 389,678 | 3.9072 | -0.40% |
| 2019-10-24 | 0 | 4.960 | 4.960 | 5.030 | 4.930 | 5.050 | 318,000 | 1,586,850 | 4.9901 | 3.902 | 3.902 | 3.957 | 3.879 | 3.973 | 404,194 | 3.9260 | 1.02% |
| 2019-10-23 | 0 | 4.910 | 4.900 | 5.000 | 4.860 | 5.180 | 329,471 | 1,661,395 | 5.0426 | 3.863 | 3.855 | 3.934 | 3.824 | 4.075 | 418,774 | 3.9673 | -3.73% |
| 2019-10-22 | 0 | 5.100 | 5.100 | 5.140 | 5.030 | 5.150 | 306,500 | 1,558,115 | 5.0836 | 4.012 | 4.012 | 4.044 | 3.957 | 4.052 | 389,577 | 3.9995 | -0.97% |
| 2019-10-21 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 445,500 | 2,285,040 | 5.1292 | 4.052 | 4.012 | 4.052 | 4.012 | 4.052 | 566,252 | 4.0354 | 1.18% |
| 2019-10-18 | 0 | 5.090 | 5.050 | 5.090 | 5.000 | 5.140 | 397,500 | 2,015,510 | 5.0705 | 4.005 | 3.973 | 4.005 | 3.934 | 4.044 | 505,242 | 3.9892 | 1.80% |
| 2019-10-17 | 0 | 5.000 | 4.980 | 5.000 | 4.920 | 5.070 | 694,000 | 3,473,505 | 5.0051 | 3.934 | 3.918 | 3.934 | 3.871 | 3.989 | 882,108 | 3.9377 | 2.88% |
| 2019-10-16 | 0 | 4.860 | 4.860 | 4.890 | 4.750 | 4.950 | 434,000 | 2,124,085 | 4.8942 | 3.824 | 3.824 | 3.847 | 3.737 | 3.894 | 551,635 | 3.8505 | 0.62% |
| 2019-10-15 | 0 | 4.830 | 4.830 | 4.860 | 4.800 | 4.900 | 34,000 | 164,685 | 4.8437 | 3.800 | 3.800 | 3.824 | 3.776 | 3.855 | 43,216 | 3.8108 | -0.21% |
| 2019-10-14 | 0 | 4.840 | 4.830 | 4.840 | 4.660 | 4.950 | 323,500 | 1,572,495 | 4.8609 | 3.808 | 3.800 | 3.808 | 3.666 | 3.894 | 411,184 | 3.8243 | 0.83% |
| 2019-10-11 | 0 | 4.800 | 4.750 | 4.800 | 4.630 | 4.800 | 125,000 | 587,125 | 4.6970 | 3.776 | 3.737 | 3.776 | 3.643 | 3.776 | 158,881 | 3.6954 | 0.84% |
| 2019-10-10 | 0 | 4.760 | 4.660 | 4.760 | 4.610 | 4.840 | 122,500 | 575,685 | 4.6995 | 3.745 | 3.666 | 3.745 | 3.627 | 3.808 | 155,704 | 3.6973 | -0.83% |
| 2019-10-09 | 0 | 4.800 | 4.730 | 4.800 | 4.700 | 4.800 | 52,500 | 249,800 | 4.7581 | 3.776 | 3.721 | 3.776 | 3.698 | 3.776 | 66,730 | 3.7434 | -1.23% |
| 2019-10-08 | 0 | 4.860 | 4.810 | 4.870 | 4.850 | 4.960 | 39,000 | 189,825 | 4.8673 | 3.824 | 3.784 | 3.831 | 3.816 | 3.902 | 49,571 | 3.8294 | -1.82% |
| 2019-10-04 | 0 | 4.950 | 4.850 | 4.950 | 4.700 | 4.950 | 92,500 | 441,770 | 4.7759 | 3.894 | 3.816 | 3.894 | 3.698 | 3.894 | 117,572 | 3.7574 | 4.21% |
| 2019-10-03 | 0 | 4.750 | 4.750 | 4.770 | 4.510 | 4.750 | 84,513 | 392,613 | 4.6456 | 3.737 | 3.737 | 3.753 | 3.548 | 3.737 | 107,420 | 3.6549 | 1.93% |
| 2019-10-02 | 0 | 4.660 | 4.650 | 4.660 | 4.610 | 4.700 | 189,500 | 884,570 | 4.6679 | 3.666 | 3.658 | 3.666 | 3.627 | 3.698 | 240,864 | 3.6725 | 1.08% |
| 2019-09-30 | 0 | 4.610 | 4.650 | 4.700 | 4.350 | 4.720 | 592,500 | 2,668,535 | 4.5039 | 3.627 | 3.658 | 3.698 | 3.422 | 3.713 | 753,097 | 3.5434 | 5.25% |
| 2019-09-27 | 0 | 4.380 | 4.380 | 4.490 | 4.370 | 4.630 | 602,083 | 2,699,298 | 4.4833 | 3.446 | 3.446 | 3.533 | 3.438 | 3.643 | 765,277 | 3.5272 | -5.40% |
| 2019-09-26 | 0 | 4.630 | 4.630 | 4.640 | 4.620 | 4.670 | 153,500 | 712,545 | 4.6420 | 3.643 | 3.643 | 3.651 | 3.635 | 3.674 | 195,106 | 3.6521 | -0.43% |
| 2019-09-25 | 0 | 4.650 | 4.650 | 4.670 | 4.650 | 4.700 | 141,000 | 659,080 | 4.6743 | 3.658 | 3.658 | 3.674 | 3.658 | 3.698 | 179,218 | 3.6775 | -1.06% |
| 2019-09-24 | 0 | 4.700 | 4.690 | 4.710 | 4.680 | 4.700 | 78,985 | 370,890 | 4.6957 | 3.698 | 3.690 | 3.706 | 3.682 | 3.698 | 100,394 | 3.6944 | -0.42% |
| 2019-09-23 | 0 | 4.720 | 4.690 | 4.740 | 4.680 | 4.780 | 1,834,000 | 9,091,315 | 4.9571 | 3.713 | 3.690 | 3.729 | 3.682 | 3.761 | 2,331,104 | 3.9000 | 0.43% |
| 2019-09-20 | 0 | 4.700 | 4.690 | 4.720 | 4.660 | 4.760 | 51,842 | 244,111 | 4.7087 | 3.698 | 3.690 | 3.713 | 3.666 | 3.745 | 65,894 | 3.7046 | 0.43% |
| 2019-09-19 | 0 | 4.680 | 4.680 | 4.690 | 4.680 | 4.700 | 368,000 | 1,725,395 | 4.6886 | 3.682 | 3.682 | 3.690 | 3.682 | 3.698 | 467,746 | 3.6887 | 0.00% |
| 2019-09-18 | 0 | 4.680 | 4.680 | 4.710 | 4.680 | 4.730 | 149,500 | 702,995 | 4.7023 | 3.682 | 3.682 | 3.706 | 3.682 | 3.721 | 190,022 | 3.6995 | -0.85% |
| 2019-09-17 | 0 | 4.720 | 4.720 | 4.730 | 4.680 | 4.760 | 451,000 | 2,126,605 | 4.7153 | 3.713 | 3.713 | 3.721 | 3.682 | 3.745 | 573,243 | 3.7098 | -1.26% |
| 2019-09-16 | 0 | 4.780 | 4.770 | 4.780 | 4.740 | 4.780 | 203,444 | 968,132 | 4.7587 | 3.761 | 3.753 | 3.761 | 3.729 | 3.761 | 258,587 | 3.7439 | -0.42% |
| 2019-09-13 | 0 | 4.800 | 4.790 | 4.800 | 4.720 | 4.850 | 306,500 | 1,472,850 | 4.8054 | 3.776 | 3.769 | 3.776 | 3.713 | 3.816 | 389,577 | 3.7806 | -0.21% |
| 2019-09-12 | 0 | 4.810 | 4.790 | 4.810 | 4.770 | 4.850 | 448,019 | 2,153,245 | 4.8061 | 3.784 | 3.769 | 3.784 | 3.753 | 3.816 | 569,454 | 3.7812 | 0.21% |
| 2019-09-11 | 0 | 4.800 | 4.790 | 4.800 | 4.790 | 4.820 | 179,411 | 861,134 | 4.7998 | 3.776 | 3.769 | 3.776 | 3.769 | 3.792 | 228,040 | 3.7762 | 0.00% |
| 2019-09-10 | 0 | 4.800 | 4.800 | 4.820 | 4.800 | 4.890 | 262,500 | 1,264,860 | 4.8185 | 3.776 | 3.776 | 3.792 | 3.776 | 3.847 | 333,650 | 3.7910 | -1.23% |
| 2019-09-09 | 0 | 4.860 | 4.850 | 4.860 | 4.850 | 4.940 | 391,000 | 1,906,095 | 4.8749 | 3.824 | 3.816 | 3.824 | 3.816 | 3.887 | 496,980 | 3.8354 | -1.42% |
| 2019-09-06 | 0 | 4.930 | 4.930 | 4.940 | 4.900 | 5.060 | 657,000 | 3,275,960 | 4.9862 | 3.879 | 3.879 | 3.887 | 3.855 | 3.981 | 835,079 | 3.9229 | -1.79% |
| 2019-09-05 | 0 | 5.020 | 5.000 | 5.020 | 4.950 | 5.140 | 710,000 | 3,566,585 | 5.0234 | 3.949 | 3.934 | 3.949 | 3.894 | 4.044 | 902,445 | 3.9521 | -2.33% |
| 2019-09-04 | 0 | 5.140 | 5.100 | 5.140 | 4.950 | 5.180 | 442,000 | 2,240,510 | 5.0690 | 4.044 | 4.012 | 4.044 | 3.894 | 4.075 | 561,804 | 3.9881 | 1.98% |
| 2019-09-03 | 0 | 5.040 | 5.020 | 5.040 | 4.960 | 5.050 | 358,097 | 1,796,028 | 5.0155 | 3.965 | 3.949 | 3.965 | 3.902 | 3.973 | 455,159 | 3.9459 | 2.65% |
| 2019-09-02 | 0 | 4.910 | 4.830 | 4.920 | 4.650 | 4.920 | 497,500 | 2,391,955 | 4.8079 | 3.863 | 3.800 | 3.871 | 3.658 | 3.871 | 632,347 | 3.7827 | 2.72% |
| 2019-08-30 | 0 | 4.780 | 4.780 | 4.810 | 4.770 | 4.900 | 333,000 | 1,615,785 | 4.8522 | 3.761 | 3.761 | 3.784 | 3.753 | 3.855 | 423,259 | 3.8175 | -2.25% |
| 2019-08-29 | 0 | 4.890 | 4.880 | 4.890 | 4.860 | 4.980 | 414,500 | 2,038,120 | 4.9171 | 3.847 | 3.839 | 3.847 | 3.824 | 3.918 | 526,850 | 3.8685 | -1.01% |
| 2019-08-28 | 0 | 4.940 | 4.940 | 4.950 | 4.890 | 4.960 | 365,000 | 1,800,635 | 4.9332 | 3.887 | 3.887 | 3.894 | 3.847 | 3.902 | 463,933 | 3.8812 | -0.80% |
| 2019-08-27 | 0 | 4.980 | 4.970 | 4.980 | 4.970 | 5.250 | 981,000 | 4,938,285 | 5.0339 | 3.918 | 3.910 | 3.918 | 3.910 | 4.130 | 1,246,899 | 3.9605 | -1.19% |
| 2019-08-26 | 0 | 5.040 | 5.040 | 5.080 | 4.970 | 5.150 | 634,500 | 3,184,125 | 5.0183 | 3.965 | 3.965 | 3.997 | 3.910 | 4.052 | 806,481 | 3.9482 | -4.36% |
| 2019-08-23 | 0 | 5.270 | 5.270 | 5.320 | 5.250 | 5.450 | 289,480 | 1,540,602 | 5.3220 | 4.146 | 4.146 | 4.186 | 4.130 | 4.288 | 367,943 | 4.1871 | 0.00% |
| 2019-08-22 | 0 | 5.270 | 5.270 | 5.310 | 5.100 | 5.360 | 261,999 | 1,373,314 | 5.2417 | 4.146 | 4.146 | 4.178 | 4.012 | 4.217 | 333,014 | 4.1239 | 1.54% |
| 2019-08-21 | 0 | 5.190 | 5.190 | 5.250 | 5.000 | 5.310 | 308,000 | 1,600,125 | 5.1952 | 4.083 | 4.083 | 4.130 | 3.934 | 4.178 | 391,483 | 4.0873 | -2.99% |
| 2019-08-20 | 0 | 5.350 | 5.350 | 5.380 | 5.140 | 5.380 | 186,000 | 978,005 | 5.2581 | 4.209 | 4.209 | 4.233 | 4.044 | 4.233 | 236,415 | 4.1368 | 3.28% |
| 2019-08-19 | 0 | 5.180 | 5.180 | 5.190 | 5.180 | 5.270 | 224,517 | 1,169,722 | 5.2099 | 4.075 | 4.075 | 4.083 | 4.075 | 4.146 | 285,372 | 4.0989 | 0.58% |
| 2019-08-16 | 0 | 5.150 | 5.130 | 5.150 | 4.830 | 5.190 | 317,500 | 1,608,730 | 5.0669 | 4.052 | 4.036 | 4.052 | 3.800 | 4.083 | 403,558 | 3.9864 | 6.19% |
| 2019-08-15 | 0 | 4.850 | 4.840 | 4.850 | 4.750 | 4.910 | 254,118 | 1,234,906 | 4.8596 | 3.816 | 3.808 | 3.816 | 3.737 | 3.863 | 322,996 | 3.8233 | -1.22% |
| 2019-08-14 | 0 | 4.910 | 4.910 | 4.920 | 4.870 | 5.030 | 529,500 | 2,605,875 | 4.9214 | 3.863 | 3.863 | 3.871 | 3.831 | 3.957 | 673,021 | 3.8719 | 0.82% |
| 2019-08-13 | 0 | 4.870 | 4.870 | 4.900 | 4.840 | 4.960 | 975,335 | 4,771,664 | 4.8923 | 3.831 | 3.831 | 3.855 | 3.808 | 3.902 | 1,239,699 | 3.8491 | -3.56% |
| 2019-08-12 | 0 | 5.050 | 5.040 | 5.060 | 4.980 | 5.100 | 236,500 | 1,190,635 | 5.0344 | 3.973 | 3.965 | 3.981 | 3.918 | 4.012 | 300,603 | 3.9608 | -0.20% |
| 2019-08-09 | 0 | 5.060 | 5.060 | 5.110 | 4.000 | 5.400 | 1,326,500 | 6,736,400 | 5.0783 | 3.981 | 3.981 | 4.020 | 3.147 | 4.248 | 1,686,047 | 3.9954 | -5.24% |
| 2019-08-08 | 0 | 5.340 | 5.350 | 5.360 | 5.230 | 5.490 | 1,092,493 | 5,834,027 | 5.3401 | 4.201 | 4.209 | 4.217 | 4.115 | 4.319 | 1,388,612 | 4.2013 | -1.11% |
| 2019-08-07 | 0 | 5.400 | 5.400 | 5.410 | 5.370 | 5.560 | 1,021,500 | 5,520,345 | 5.4042 | 4.248 | 4.248 | 4.256 | 4.225 | 4.374 | 1,298,377 | 4.2517 | 0.19% |
| 2019-08-06 | 0 | 5.390 | 5.370 | 5.400 | 5.260 | 5.710 | 1,926,694 | 10,367,179 | 5.3808 | 4.241 | 4.225 | 4.248 | 4.138 | 4.492 | 2,448,923 | 4.2334 | -7.71% |
| 2019-08-05 | 0 | 5.840 | 5.820 | 5.840 | 5.800 | 5.960 | 680,500 | 3,974,520 | 5.8406 | 4.595 | 4.579 | 4.595 | 4.563 | 4.689 | 864,949 | 4.5951 | -2.83% |
| 2019-08-02 | 0 | 6.010 | 5.980 | 6.050 | 5.930 | 6.130 | 1,803,000 | 10,895,525 | 6.0430 | 4.728 | 4.705 | 4.760 | 4.665 | 4.823 | 2,291,702 | 4.7543 | -1.48% |
| 2019-08-01 | 0 | 6.100 | 6.110 | 6.120 | 5.970 | 6.340 | 2,746,064 | 16,967,628 | 6.1789 | 4.799 | 4.807 | 4.815 | 4.697 | 4.988 | 3,490,382 | 4.8613 | 1.16% |
| 2019-07-31 | 0 | 6.030 | 6.030 | 6.040 | 5.950 | 6.030 | 503,000 | 3,026,885 | 6.0177 | 4.744 | 4.744 | 4.752 | 4.681 | 4.744 | 639,338 | 4.7344 | 0.00% |
| 2019-07-30 | 0 | 6.030 | 6.030 | 6.040 | 5.990 | 6.050 | 3,377,291 | 20,347,033 | 6.0247 | 4.744 | 4.744 | 4.752 | 4.713 | 4.760 | 4,292,703 | 4.7399 | 0.17% |
| 2019-07-29 | 0 | 6.020 | 6.020 | 6.030 | 5.900 | 6.030 | 1,505,500 | 9,037,005 | 6.0027 | 4.736 | 4.736 | 4.744 | 4.642 | 4.744 | 1,913,565 | 4.7226 | 0.00% |
| 2019-07-26 | 0 | 6.020 | 6.020 | 6.030 | 5.960 | 6.060 | 2,142,177 | 12,905,408 | 6.0244 | 4.736 | 4.736 | 4.744 | 4.689 | 4.768 | 2,722,812 | 4.7397 | -0.50% |
| 2019-07-25 | 0 | 6.050 | 6.040 | 6.050 | 5.990 | 6.070 | 2,190,156 | 13,236,544 | 6.0437 | 4.760 | 4.752 | 4.760 | 4.713 | 4.776 | 2,783,796 | 4.7549 | 0.17% |
| 2019-07-24 | 0 | 6.040 | 6.040 | 6.050 | 5.950 | 6.040 | 2,642,000 | 15,906,140 | 6.0205 | 4.752 | 4.752 | 4.760 | 4.681 | 4.752 | 3,358,112 | 4.7366 | 0.67% |
| 2019-07-23 | 0 | 6.000 | 6.000 | 6.010 | 5.900 | 6.030 | 1,655,125 | 9,896,320 | 5.9792 | 4.721 | 4.721 | 4.728 | 4.642 | 4.744 | 2,103,745 | 4.7041 | 1.01% |
| 2019-07-22 | 0 | 5.940 | 5.940 | 5.950 | 5.620 | 6.050 | 4,053,728 | 23,898,794 | 5.8955 | 4.673 | 4.673 | 4.681 | 4.422 | 4.760 | 5,152,488 | 4.6383 | 2.95% |
| 2019-07-19 | 0 | 5.770 | 5.760 | 5.770 | 5.680 | 5.900 | 3,052,000 | 17,710,110 | 5.8028 | 4.540 | 4.532 | 4.540 | 4.469 | 4.642 | 3,879,242 | 4.5654 | -2.20% |
| 2019-07-18 | 0 | 5.900 | 5.880 | 5.900 | 5.860 | 6.040 | 3,284,500 | 19,500,187 | 5.9370 | 4.642 | 4.626 | 4.642 | 4.610 | 4.752 | 4,174,761 | 4.6710 | -1.67% |
| 2019-07-17 | 0 | 6.000 | 6.000 | 6.010 | 5.880 | 6.050 | 3,131,500 | 18,760,960 | 5.9910 | 4.721 | 4.721 | 4.728 | 4.626 | 4.760 | 3,980,291 | 4.7135 | -0.83% |
| 2019-07-16 | 0 | 6.050 | 6.050 | 6.060 | 5.960 | 6.080 | 4,839,365 | 29,205,063 | 6.0349 | 4.760 | 4.760 | 4.768 | 4.689 | 4.783 | 6,151,071 | 4.7480 | -0.17% |
| 2019-07-15 | 0 | 6.060 | 6.040 | 6.080 | 5.850 | 6.100 | 9,419,000 | 56,771,960 | 6.0274 | 4.768 | 4.752 | 4.783 | 4.602 | 4.799 | 11,972,013 | 4.7421 | 0.50% |
| 2019-07-12 | 0 | 6.030 | 6.010 | 6.020 | 5.990 | 6.200 | 9,561,000 | 58,059,125 | 6.0725 | 4.744 | 4.728 | 4.736 | 4.713 | 4.878 | 12,152,502 | 4.7775 | -1.79% |
| 2019-07-11 | 0 | 6.140 | 6.130 | 6.140 | 5.800 | 6.340 | 42,318,758 | 258,828,885 | 6.1162 | 4.831 | 4.823 | 4.831 | 4.563 | 4.988 | 53,789,224 | 4.8119 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy