Neutech Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09616  2020-09-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-16 0 1.840 1.800 1.840 1.830 1.840 212,800 391,388 1.8392 1.840 1.800 1.840 1.830 1.840 212,800 1.8392 0.55%
2026-09-15 0 1.830 1.830 1.840 1.790 1.830 85,600 155,940 1.8217 1.830 1.830 1.840 1.790 1.830 85,600 1.8217 -0.54%
2026-09-14 0 1.840 1.790 1.835 1.790 1.860 426,400 784,572 1.8400 1.840 1.790 1.835 1.790 1.860 426,400 1.8400 0.00%
2026-09-11 0 1.840 1.775 1.845 1.760 1.860 47,200 84,016 1.7800 1.840 1.775 1.845 1.760 1.860 47,200 1.7800 1.38%
2026-09-10 0 1.815 1.780 1.830 1.760 1.855 88,800 157,992 1.7792 1.815 1.780 1.830 1.760 1.855 88,800 1.7792 0.00%
2026-09-09 0 1.815 1.780 1.820 1.780 1.845 97,600 175,136 1.7944 1.815 1.780 1.820 1.780 1.845 97,600 1.7944 0.28%
2026-09-08 0 1.810 1.795 1.825 1.760 1.875 35,200 63,068 1.7917 1.810 1.795 1.825 1.760 1.875 35,200 1.7917 1.40%
2026-09-07 0 1.785 1.775 1.835 1.770 1.870 109,600 196,836 1.7959 1.785 1.775 1.835 1.770 1.870 109,600 1.7959 -0.83%
2026-09-04 0 1.800 1.785 1.800 1.785 1.805 26,400 47,348 1.7935 1.800 1.785 1.800 1.785 1.805 26,400 1.7935 0.56%
2026-09-03 0 1.790 1.790 1.850 1.780 1.810 81,600 146,396 1.7941 1.790 1.790 1.850 1.780 1.810 81,600 1.7941 -0.56%
2026-09-02 0 1.800 1.795 1.845 1.780 1.800 53,600 96,252 1.7957 1.800 1.795 1.845 1.780 1.800 53,600 1.7957 0.00%
2026-09-01 0 1.800 1.795 1.870 1.800 1.870 150,400 274,984 1.8284 1.800 1.795 1.870 1.800 1.870 150,400 1.8284 -1.91%
2026-08-31 0 1.835 1.835 1.890 1.830 1.950 310,400 579,612 1.8673 1.835 1.835 1.890 1.830 1.950 310,400 1.8673 -0.81%
2026-08-28 0 2.130 2.120 2.160 2.110 2.190 560,800 1,198,304 2.1368 1.850 1.841 1.876 1.833 1.902 645,678 1.8559 0.95%
2026-08-27 0 2.110 2.100 2.155 2.110 2.220 59,200 127,620 2.1557 1.833 1.824 1.872 1.833 1.928 68,160 1.8724 0.48%
2026-08-26 0 2.100 2.100 2.140 2.090 2.225 585,600 1,240,456 2.1183 1.824 1.824 1.859 1.815 1.933 674,231 1.8398 -0.94%
2026-08-25 0 2.120 2.120 2.125 2.110 2.120 31,200 65,932 2.1132 1.841 1.841 1.846 1.833 1.841 35,922 1.8354 0.47%
2026-08-24 0 2.110 2.110 2.120 2.095 2.125 172,800 363,552 2.1039 1.833 1.833 1.841 1.820 1.846 198,954 1.8273 -0.71%
2026-08-21 0 2.125 2.100 2.125 2.100 2.125 35,200 74,228 2.1088 1.846 1.824 1.846 1.824 1.846 40,528 1.8315 1.19%
2026-08-20 0 2.100 2.100 2.125 2.080 2.125 73,600 154,956 2.1054 1.824 1.824 1.846 1.807 1.846 84,739 1.8286 0.96%
2026-08-19 0 2.080 2.080 2.140 2.080 2.125 56,800 120,592 2.1231 1.807 1.807 1.859 1.807 1.846 65,397 1.8440 -0.95%
2026-08-18 0 2.100 2.100 2.135 2.070 2.120 73,600 154,392 2.0977 1.824 1.824 1.854 1.798 1.841 84,739 1.8220 0.00%
2026-08-17 0 2.100 2.090 2.130 2.100 2.160 116,000 247,284 2.1318 1.824 1.815 1.850 1.824 1.876 133,557 1.8515 -1.41%
2026-08-14 0 2.130 2.130 2.275 - - 0 0 - 1.850 1.850 1.976 - - 0 - 1.43%
2026-08-13 0 2.100 2.100 2.120 2.100 2.220 160,800 341,656 2.1247 1.824 1.824 1.841 1.824 1.928 185,137 1.8454 -1.87%
2026-08-12 0 2.140 2.130 2.150 - - 0 0 - 1.859 1.850 1.867 - - 0 - 0.00%
2026-08-11 0 2.140 2.130 2.155 2.135 2.140 14,400 30,796 2.1386 1.859 1.850 1.872 1.854 1.859 16,579 1.8575 0.00%
2026-08-10 0 2.140 2.140 2.220 2.130 2.150 654,400 1,400,500 2.1401 1.859 1.859 1.928 1.850 1.867 753,444 1.8588 0.23%
2026-08-07 0 2.135 2.135 2.200 2.135 2.140 16,800 35,904 2.1371 1.854 1.854 1.911 1.854 1.859 19,343 1.8562 0.00%
2026-08-06 0 2.135 2.135 2.155 2.135 2.155 24,000 51,500 2.1458 1.854 1.854 1.872 1.854 1.872 27,632 1.8638 -0.93%
2026-08-05 0 2.155 2.135 2.160 2.135 2.155 110,400 237,236 2.1489 1.872 1.854 1.876 1.854 1.872 127,109 1.8664 1.17%
2026-08-04 0 2.130 2.130 2.150 2.130 2.150 21,600 46,256 2.1415 1.850 1.850 1.867 1.850 1.867 24,869 1.8600 -0.93%
2026-08-03 0 2.150 2.120 2.150 2.120 2.150 10,400 22,088 2.1238 1.867 1.841 1.867 1.841 1.867 11,974 1.8447 1.42%
2026-07-31 0 2.120 2.120 2.140 2.070 2.140 8,000 16,880 2.1100 1.841 1.841 1.859 1.798 1.859 9,211 1.8326 -1.40%
2026-07-30 0 2.150 2.120 2.150 2.120 2.150 20,000 42,712 2.1356 1.867 1.841 1.867 1.841 1.867 23,027 1.8549 0.94%
2026-07-29 0 2.130 2.110 2.150 2.110 2.140 36,800 78,336 2.1287 1.850 1.833 1.867 1.833 1.859 42,370 1.8489 -0.47%
2026-07-28 0 2.140 2.100 2.140 2.130 2.140 8,000 17,064 2.1330 1.859 1.824 1.859 1.850 1.859 9,211 1.8526 1.90%
2026-07-27 0 2.100 2.100 2.140 2.090 2.150 70,400 150,248 2.1342 1.824 1.824 1.859 1.815 1.867 81,055 1.8537 -0.94%
2026-07-24 0 2.120 2.090 2.120 2.080 2.120 97,600 206,272 2.1134 1.841 1.815 1.841 1.807 1.841 112,372 1.8356 0.95%
2026-07-23 0 2.100 2.100 2.110 2.100 2.120 127,200 268,776 2.1130 1.824 1.824 1.833 1.824 1.841 146,452 1.8353 -0.47%
2026-07-22 0 2.110 2.090 2.110 2.070 2.110 51,200 107,488 2.0994 1.833 1.815 1.833 1.798 1.833 58,949 1.8234 0.00%
2026-07-21 0 2.110 2.080 2.110 2.100 2.120 160,800 338,088 2.1025 1.833 1.807 1.833 1.824 1.841 185,137 1.8261 1.93%
2026-07-20 0 2.070 2.050 2.100 2.070 2.070 8,000 16,560 2.0700 1.798 1.781 1.824 1.798 1.798 9,211 1.7979 0.00%
2026-07-17 0 2.070 2.030 2.090 2.040 2.070 41,600 85,568 2.0569 1.798 1.763 1.815 1.772 1.798 47,896 1.7865 2.99%
2026-07-16 0 2.010 2.010 2.030 2.000 2.030 267,200 538,416 2.0150 1.746 1.746 1.763 1.737 1.763 307,641 1.7501 -0.99%
2026-07-15 0 2.030 2.000 2.040 2.000 2.040 156,000 313,880 2.0121 1.763 1.737 1.772 1.737 1.772 179,611 1.7476 1.50%
2026-07-14 0 2.000 1.990 2.060 1.960 2.060 337,600 677,304 2.0062 1.737 1.728 1.789 1.702 1.789 388,696 1.7425 -3.38%
2026-07-13 0 2.070 2.040 2.090 2.010 2.110 27,200 56,168 2.0650 1.798 1.772 1.815 1.746 1.833 31,317 1.7935 0.00%
2026-07-10 0 2.070 2.050 2.070 2.020 2.090 16,000 32,600 2.0375 1.798 1.781 1.798 1.754 1.815 18,422 1.7697 0.49%
2026-07-09 0 2.060 2.040 2.060 2.020 2.060 22,400 46,112 2.0586 1.789 1.772 1.789 1.754 1.789 25,790 1.7880 0.00%
2026-07-08 0 2.060 2.060 2.100 2.060 2.060 12,800 26,368 2.0600 1.789 1.789 1.824 1.789 1.789 14,737 1.7892 0.00%
2026-07-07 0 2.060 2.040 2.110 2.060 2.080 48,800 101,248 2.0748 1.789 1.772 1.833 1.789 1.807 56,186 1.8020 -2.83%
2026-07-06 0 2.120 2.080 2.120 2.070 2.120 118,400 247,592 2.0911 1.841 1.807 1.841 1.798 1.841 136,320 1.8163 0.95%
2026-07-03 0 2.100 2.040 2.100 1.980 2.100 118,400 242,568 2.0487 1.824 1.772 1.824 1.720 1.824 136,320 1.7794 1.94%
2026-07-02 0 2.060 2.040 2.050 1.960 2.100 164,000 338,912 2.0665 1.789 1.772 1.781 1.702 1.824 188,822 1.7949 2.49%
2026-06-30 0 2.010 1.990 2.050 1.970 2.010 76,800 153,728 2.0017 1.746 1.728 1.781 1.711 1.746 88,424 1.7385 1.01%
2026-06-29 0 1.990 1.970 2.000 1.970 2.010 216,000 430,200 1.9917 1.728 1.711 1.737 1.711 1.746 248,692 1.7299 1.02%
2026-06-26 0 1.970 1.970 1.980 1.960 2.000 62,400 123,808 1.9841 1.711 1.711 1.720 1.702 1.737 71,844 1.7233 -1.99%
2026-06-25 0 2.010 2.010 2.060 2.000 2.050 81,600 163,904 2.0086 1.746 1.746 1.789 1.737 1.781 93,950 1.7446 -2.90%
2026-06-24 0 2.070 2.030 2.070 2.030 2.070 68,800 141,656 2.0590 1.798 1.763 1.798 1.763 1.798 79,213 1.7883 0.49%
2026-06-23 0 2.060 2.020 2.070 2.000 2.080 133,600 271,696 2.0337 1.789 1.754 1.798 1.737 1.807 153,821 1.7663 0.49%
2026-06-22 0 2.050 2.030 2.050 2.010 2.080 170,400 345,184 2.0257 1.781 1.763 1.781 1.746 1.807 196,190 1.7594 -1.44%
2026-06-18 0 2.080 2.050 2.090 2.060 2.110 288,000 599,008 2.0799 1.807 1.781 1.815 1.789 1.833 331,589 1.8065 -0.95%
2026-06-17 0 2.100 2.090 2.100 2.090 2.100 184,800 388,056 2.0999 1.824 1.815 1.824 1.815 1.824 212,770 1.8238 0.00%
2026-06-16 0 2.100 2.100 2.120 2.060 2.120 121,600 254,728 2.0948 1.824 1.824 1.841 1.789 1.841 140,004 1.8194 0.00%
2026-06-15 0 2.100 2.090 2.110 2.050 2.110 125,600 264,704 2.1075 1.824 1.815 1.833 1.781 1.833 144,610 1.8305 0.00%
2026-06-12 0 2.100 2.050 2.100 2.040 2.100 44,000 91,400 2.0773 1.824 1.781 1.824 1.772 1.824 50,659 1.8042 2.44%
2026-06-11 0 2.050 2.030 2.050 2.040 2.110 195,200 402,616 2.0626 1.781 1.763 1.781 1.772 1.833 224,744 1.7914 -0.49%
2026-06-10 0 2.060 2.060 2.120 2.060 2.110 92,800 191,328 2.0617 1.789 1.789 1.841 1.789 1.833 106,845 1.7907 0.49%
2026-06-09 0 2.050 2.040 2.100 2.030 2.060 15,200 31,208 2.0532 1.781 1.772 1.824 1.763 1.789 17,501 1.7833 0.00%
2026-06-08 0 2.050 2.040 2.050 2.020 2.100 55,200 112,912 2.0455 1.781 1.772 1.781 1.754 1.824 63,555 1.7766 0.00%
2026-06-05 0 2.050 2.030 2.050 2.000 2.110 323,200 659,312 2.0400 1.781 1.763 1.781 1.737 1.833 372,117 1.7718 2.50%
2026-06-04 0 2.000 1.980 2.000 1.970 2.160 979,200 2,019,536 2.0624 1.737 1.720 1.737 1.711 1.876 1,127,403 1.7913 -7.83%
2026-06-03 0 2.170 2.170 2.260 2.170 2.200 56,000 122,432 2.1863 1.885 1.885 1.963 1.885 1.911 64,476 1.8989 -0.91%
2026-06-02 0 2.190 2.190 2.200 2.170 2.220 133,600 292,168 2.1869 1.902 1.902 1.911 1.885 1.928 153,821 1.8994 -2.23%
2026-06-01 0 2.240 2.210 2.250 2.190 2.260 296,800 659,128 2.2208 1.946 1.919 1.954 1.902 1.963 341,721 1.9288 0.45%
2026-05-29 0 2.230 2.220 2.230 2.220 2.240 80,000 178,336 2.2292 1.937 1.928 1.937 1.928 1.946 92,108 1.9362 0.45%
2026-05-28 0 2.220 2.220 2.250 2.210 2.250 231,200 514,032 2.2233 1.928 1.928 1.954 1.919 1.954 266,192 1.9311 -0.45%
2026-05-27 0 2.230 2.230 2.250 2.220 2.250 49,600 110,496 2.2277 1.937 1.937 1.954 1.928 1.954 57,107 1.9349 -0.89%
2026-05-26 0 2.250 2.230 2.280 2.200 2.250 247,200 548,000 2.2168 1.954 1.937 1.980 1.911 1.954 284,614 1.9254 -1.32%
2026-05-22 0 2.280 2.270 2.320 2.280 2.310 96,000 219,664 2.2882 1.980 1.972 2.015 1.980 2.006 110,530 1.9874 -1.30%
2026-05-21 0 2.310 2.290 2.310 2.290 2.340 23,200 53,328 2.2986 2.006 1.989 2.006 1.989 2.032 26,711 1.9965 1.76%
2026-05-20 0 2.270 2.260 2.320 2.270 2.360 13,600 31,144 2.2900 1.972 1.963 2.015 1.972 2.050 15,658 1.9890 -0.44%
2026-05-19 0 2.280 2.280 2.330 2.260 2.330 184,800 423,688 2.2927 1.980 1.980 2.024 1.963 2.024 212,770 1.9913 -0.44%
2026-05-18 0 2.290 2.290 2.320 2.290 2.290 21,600 49,424 2.2881 1.989 1.989 2.015 1.989 1.989 24,869 1.9874 0.00%
2026-05-15 0 2.290 2.270 2.290 2.270 2.290 181,600 414,368 2.2818 1.989 1.972 1.989 1.972 1.989 209,085 1.9818 -0.43%
2026-05-14 0 2.300 2.300 2.320 2.290 2.330 35,200 80,784 2.2950 1.998 1.998 2.015 1.989 2.024 40,528 1.9933 0.00%
2026-05-13 0 2.300 2.300 2.320 2.300 2.320 35,200 81,544 2.3166 1.998 1.998 2.015 1.998 2.015 40,528 2.0121 -0.86%
2026-05-12 0 2.320 2.310 2.330 2.320 2.340 686,400 1,599,352 2.3301 2.015 2.006 2.024 2.015 2.032 790,288 2.0238 -0.85%
2026-05-11 0 2.340 2.340 2.360 2.340 2.340 20,000 46,816 2.3408 2.032 2.032 2.050 2.032 2.032 23,027 2.0331 -0.85%
2026-05-08 0 2.360 2.340 2.370 2.320 2.390 26,400 61,824 2.3418 2.050 2.032 2.058 2.015 2.076 30,396 2.0340 0.00%
2026-05-07 0 2.360 2.330 2.360 2.340 2.400 125,600 295,808 2.3552 2.050 2.024 2.050 2.032 2.085 144,610 2.0456 -0.84%
2026-05-06 0 2.380 2.350 2.390 2.310 2.380 146,400 343,672 2.3475 2.067 2.041 2.076 2.006 2.067 168,558 2.0389 -2.06%
2026-05-05 0 2.430 2.380 2.430 2.360 2.430 82,400 199,384 2.4197 2.111 2.067 2.111 2.050 2.111 94,871 2.1016 2.97%
2026-05-04 0 2.360 2.360 2.390 2.360 2.440 140,000 331,304 2.3665 2.050 2.050 2.076 2.050 2.119 161,189 2.0554 -1.26%
2026-04-30 0 2.390 2.380 2.390 2.390 2.390 30,400 72,656 2.3900 2.076 2.067 2.076 2.076 2.076 35,001 2.0758 0.42%
2026-04-29 0 2.380 2.350 2.390 2.360 2.390 387,200 921,120 2.3789 2.067 2.041 2.076 2.050 2.076 445,803 2.0662 0.85%
2026-04-28 0 2.360 2.360 2.420 2.360 2.440 32,800 77,896 2.3749 2.050 2.050 2.102 2.050 2.119 37,764 2.0627 -2.07%
2026-04-27 0 2.410 2.350 2.410 2.400 2.410 76,000 183,040 2.4084 2.093 2.041 2.093 2.085 2.093 87,503 2.0918 0.84%
2026-04-24 0 2.390 2.390 2.400 2.370 2.390 15,200 36,120 2.3763 2.076 2.076 2.085 2.058 2.076 17,501 2.0639 1.27%
2026-04-23 0 2.360 2.360 2.400 2.360 2.400 205,600 491,416 2.3902 2.050 2.050 2.085 2.050 2.085 236,718 2.0760 -2.07%
2026-04-22 0 2.410 2.410 2.480 2.400 2.440 422,800 1,019,624 2.4116 2.093 2.093 2.154 2.085 2.119 486,791 2.0946 -1.23%
2026-04-21 0 2.440 2.440 2.460 2.420 2.450 67,200 163,632 2.4350 2.119 2.119 2.137 2.102 2.128 77,371 2.1149 -0.41%
2026-04-20 0 2.450 2.450 2.460 2.430 2.480 214,400 525,824 2.4525 2.128 2.128 2.137 2.111 2.154 246,850 2.1301 1.66%
2026-04-17 0 2.410 2.410 2.450 2.350 2.430 73,600 174,320 2.3685 2.093 2.093 2.128 2.041 2.111 84,739 2.0571 2.55%
2026-04-16 0 2.350 2.320 2.350 2.310 2.350 145,600 338,112 2.3222 2.041 2.015 2.041 2.006 2.041 167,637 2.0169 0.43%
2026-04-15 0 2.340 2.330 2.370 2.340 2.390 98,400 231,920 2.3569 2.032 2.024 2.058 2.032 2.076 113,293 2.0471 -0.43%
2026-04-14 0 2.350 2.350 2.440 2.340 2.380 137,600 323,912 2.3540 2.041 2.041 2.119 2.032 2.067 158,426 2.0446 -1.26%
2026-04-13 0 2.380 2.380 2.460 2.350 2.350 800 1,880 2.3500 2.067 2.067 2.137 2.041 2.041 921 2.0411 -0.83%
2026-04-10 0 2.400 2.380 2.400 2.400 2.420 66,400 159,560 2.4030 2.085 2.067 2.085 2.085 2.102 76,450 2.0871 -0.41%
2026-04-09 0 2.410 2.400 2.450 2.400 2.470 198,400 480,144 2.4201 2.093 2.085 2.128 2.085 2.145 228,428 2.1019 -1.63%
2026-04-08 0 2.450 2.440 2.470 2.450 2.500 54,400 134,088 2.4649 2.128 2.119 2.145 2.128 2.171 62,634 2.1408 -0.81%
2026-04-02 0 2.470 2.440 2.470 2.430 2.470 37,600 92,640 2.4638 2.145 2.119 2.145 2.111 2.145 43,291 2.1399 0.00%
2026-04-01 0 2.470 2.470 2.480 2.470 2.530 92,000 229,096 2.4902 2.145 2.145 2.154 2.145 2.197 105,924 2.1628 -0.40%
2026-03-31 0 2.480 2.470 2.490 2.460 2.480 145,600 358,888 2.4649 2.154 2.145 2.163 2.137 2.154 167,637 2.1409 0.81%
2026-03-30 0 2.460 2.450 2.470 2.400 2.470 150,400 366,344 2.4358 2.137 2.128 2.145 2.085 2.145 173,163 2.1156 0.00%
2026-03-27 0 2.460 2.420 2.460 2.300 2.520 804,800 1,920,128 2.3858 2.137 2.102 2.137 1.998 2.189 926,608 2.0722 9.33%
2026-03-26 0 2.250 2.250 2.270 2.250 2.300 88,800 202,480 2.2802 1.954 1.954 1.972 1.954 1.998 102,240 1.9804 -2.17%
2026-03-25 0 2.300 2.270 2.300 2.250 2.300 307,200 692,376 2.2538 1.998 1.972 1.998 1.954 1.998 353,695 1.9576 2.22%
2026-03-24 0 2.250 2.260 2.320 2.240 2.340 112,000 252,960 2.2586 1.954 1.963 2.015 1.946 2.032 128,951 1.9617 -2.17%
2026-03-23 0 2.300 2.280 2.300 2.230 2.370 546,400 1,246,032 2.2804 1.998 1.980 1.998 1.937 2.058 629,098 1.9807 -3.77%
2026-03-20 0 2.390 2.360 2.390 2.360 2.400 60,800 145,080 2.3862 2.076 2.050 2.076 2.050 2.085 70,002 2.0725 0.84%
2026-03-19 0 2.370 2.370 2.420 2.340 2.410 110,400 263,128 2.3834 2.058 2.058 2.102 2.032 2.093 127,109 2.0701 -0.84%
2026-03-18 0 2.390 2.340 2.360 2.320 2.390 192,800 452,768 2.3484 2.076 2.032 2.050 2.015 2.076 221,981 2.0397 2.58%
2026-03-17 0 2.330 2.320 2.340 2.310 2.330 84,000 194,880 2.3200 2.024 2.015 2.032 2.006 2.024 96,714 2.0150 0.87%
2026-03-16 0 2.310 2.300 2.340 2.300 2.400 287,200 670,040 2.3330 2.006 1.998 2.032 1.998 2.085 330,668 2.0263 0.43%
2026-03-13 0 2.300 2.270 2.300 2.270 2.300 16,800 38,240 2.2762 1.998 1.972 1.998 1.972 1.998 19,343 1.9770 1.32%
2026-03-12 0 2.270 2.270 2.330 2.270 2.300 182,400 419,088 2.2976 1.972 1.972 2.024 1.972 1.998 210,006 1.9956 -0.44%
2026-03-11 0 2.280 2.270 2.330 2.260 2.280 102,400 233,304 2.2784 1.980 1.972 2.024 1.963 1.980 117,898 1.9789 0.00%
2026-03-10 0 2.280 2.270 2.310 2.260 2.300 60,000 136,064 2.2677 1.980 1.972 2.006 1.963 1.998 69,081 1.9696 0.88%
2026-03-09 0 2.260 2.260 2.310 2.260 2.310 109,600 252,576 2.3045 1.963 1.963 2.006 1.963 2.006 126,188 2.0016 -2.16%
2026-03-06 0 2.310 2.300 2.320 2.280 2.310 88,000 202,248 2.2983 2.006 1.998 2.015 1.980 2.006 101,319 1.9962 1.32%
2026-03-05 0 2.280 2.250 2.280 2.210 2.280 227,200 512,256 2.2546 1.980 1.954 1.980 1.919 1.980 261,587 1.9583 3.17%
2026-03-04 0 2.210 2.210 2.250 2.210 2.230 49,600 109,720 2.2121 1.919 1.919 1.954 1.919 1.937 57,107 1.9213 -2.21%
2026-03-03 0 2.260 2.220 2.260 2.210 2.280 198,400 443,808 2.2369 1.963 1.928 1.963 1.919 1.980 228,428 1.9429 1.35%
2026-03-02 0 2.230 2.220 2.280 2.230 2.300 468,000 1,054,216 2.2526 1.937 1.928 1.980 1.937 1.998 538,832 1.9565 -3.46%
2026-02-27 0 2.310 2.310 2.320 2.300 2.330 234,400 543,904 2.3204 2.006 2.006 2.015 1.998 2.024 269,877 2.0154 -2.12%
2026-02-26 0 2.360 2.320 2.360 2.340 2.370 50,400 118,024 2.3417 2.050 2.015 2.050 2.032 2.058 58,028 2.0339 -1.26%
2026-02-25 0 2.390 2.390 2.400 2.360 2.390 82,400 196,024 2.3789 2.076 2.076 2.085 2.050 2.076 94,871 2.0662 0.42%
2026-02-24 0 2.380 2.350 2.380 2.350 2.400 10,400 24,552 2.3608 2.067 2.041 2.067 2.041 2.085 11,974 2.0504 0.00%
2026-02-23 0 2.380 2.330 2.380 2.310 2.400 55,200 130,320 2.3609 2.067 2.024 2.067 2.006 2.085 63,555 2.0505 1.28%
2026-02-20 0 2.350 2.330 2.350 2.320 2.360 148,800 347,352 2.3344 2.041 2.024 2.041 2.015 2.050 171,321 2.0275 0.00%
2026-02-16 0 2.350 2.350 2.390 - - 0 0 - 2.041 2.041 2.076 - - 0 - 0.00%
2026-02-13 0 2.350 2.350 2.370 2.350 2.390 87,200 206,312 2.3660 2.041 2.041 2.058 2.041 2.076 100,398 2.0549 0.43%
2026-02-12 0 2.340 2.330 2.340 2.280 2.340 135,200 314,792 2.3283 2.032 2.024 2.032 1.980 2.032 155,663 2.0223 2.63%
2026-02-11 0 2.280 2.280 2.310 2.250 2.310 435,200 992,496 2.2806 1.980 1.980 2.006 1.954 2.006 501,068 1.9808 -0.87%
2026-02-10 0 2.300 2.300 2.340 2.300 2.310 15,200 35,008 2.3032 1.998 1.998 2.032 1.998 2.006 17,501 2.0004 -0.43%
2026-02-09 0 2.310 2.300 2.310 2.290 2.320 222,400 509,872 2.2926 2.006 1.998 2.006 1.989 2.015 256,061 1.9912 0.00%
2026-02-06 0 2.310 2.310 2.320 2.290 2.320 76,800 176,416 2.2971 2.006 2.006 2.015 1.989 2.015 88,424 1.9951 -0.43%
2026-02-05 0 2.320 2.320 2.330 2.320 2.340 115,200 267,392 2.3211 2.015 2.015 2.024 2.015 2.032 132,636 2.0160 -0.85%
2026-02-04 0 2.340 2.320 2.340 2.310 2.360 168,000 390,536 2.3246 2.032 2.015 2.032 2.006 2.050 193,427 2.0190 0.00%
2026-02-03 0 2.340 2.330 2.360 2.300 2.340 218,400 505,928 2.3165 2.032 2.024 2.050 1.998 2.032 251,455 2.0120 0.86%
2026-02-02 0 2.320 2.320 2.360 2.310 2.360 154,400 357,112 2.3129 2.015 2.015 2.050 2.006 2.050 177,769 2.0089 -1.69%
2026-01-30 0 2.360 2.330 2.360 2.300 2.370 572,800 1,332,240 2.3258 2.050 2.024 2.050 1.998 2.058 659,494 2.0201 0.00%
2026-01-29 0 2.360 2.360 2.420 2.350 2.440 414,400 985,864 2.3790 2.050 2.050 2.102 2.041 2.119 477,120 2.0663 -2.88%
2026-01-28 0 2.430 2.410 2.440 2.400 2.490 555,200 1,349,048 2.4298 2.111 2.093 2.119 2.085 2.163 639,230 2.1104 -2.80%
2026-01-27 0 2.500 2.490 2.500 2.490 2.500 171,200 427,760 2.4986 2.171 2.163 2.171 2.163 2.171 197,111 2.1701 -0.40%
2026-01-26 0 2.510 2.500 2.510 2.500 2.550 232,800 587,336 2.5229 2.180 2.171 2.180 2.171 2.215 268,035 2.1913 0.00%
2026-01-23 0 2.510 2.510 2.530 2.510 2.550 29,600 74,392 2.5132 2.180 2.180 2.197 2.180 2.215 34,080 2.1829 -0.79%
2026-01-22 0 2.530 2.520 2.530 2.500 2.550 36,000 90,728 2.5202 2.197 2.189 2.197 2.171 2.215 41,449 2.1889 0.40%
2026-01-21 0 2.520 2.520 2.550 2.500 2.530 138,400 347,648 2.5119 2.189 2.189 2.215 2.171 2.197 159,347 2.1817 -0.40%
2026-01-20 0 2.530 2.520 2.530 2.520 2.540 28,800 72,808 2.5281 2.197 2.189 2.197 2.189 2.206 33,159 2.1957 0.00%
2026-01-19 0 2.530 2.530 2.540 2.520 2.540 120,800 306,080 2.5338 2.197 2.197 2.206 2.189 2.206 139,083 2.2007 -0.39%
2026-01-16 0 2.540 2.530 2.550 2.520 2.540 37,600 95,304 2.5347 2.206 2.197 2.215 2.189 2.206 43,291 2.2015 0.00%
2026-01-15 0 2.540 2.530 2.550 2.520 2.540 118,400 299,728 2.5315 2.206 2.197 2.215 2.189 2.206 136,320 2.1987 0.40%
2026-01-14 0 2.530 2.530 2.550 2.530 2.550 63,200 160,360 2.5373 2.197 2.197 2.215 2.197 2.215 72,765 2.2038 0.00%
2026-01-13 0 2.530 2.530 2.550 2.520 2.550 192,000 488,576 2.5447 2.197 2.197 2.215 2.189 2.215 221,059 2.2102 -0.78%
2026-01-12 0 2.550 2.550 2.560 2.540 2.570 80,800 206,128 2.5511 2.215 2.215 2.223 2.206 2.232 93,029 2.2157 0.00%
2026-01-09 0 2.550 2.550 2.600 2.540 2.570 53,600 136,400 2.5448 2.215 2.215 2.258 2.206 2.232 61,712 2.2103 -0.39%
2026-01-08 0 2.560 2.530 2.580 2.560 2.600 45,600 117,088 2.5677 2.223 2.197 2.241 2.223 2.258 52,502 2.2302 -1.54%
2026-01-07 0 2.600 2.580 2.600 2.550 2.600 94,400 242,296 2.5667 2.258 2.241 2.258 2.215 2.258 108,688 2.2293 0.39%
2026-01-06 0 2.590 2.580 2.600 2.560 2.590 50,400 129,936 2.5781 2.250 2.241 2.258 2.223 2.250 58,028 2.2392 1.57%
2026-01-05 0 2.550 2.550 2.590 2.550 2.570 157,600 403,056 2.5575 2.215 2.215 2.250 2.215 2.232 181,453 2.2213 0.79%
2026-01-02 0 2.530 2.530 2.550 2.520 2.560 152,800 387,680 2.5372 2.197 2.197 2.215 2.189 2.223 175,926 2.2036 0.00%
2025-12-31 0 2.530 2.530 2.550 2.530 2.560 10,400 26,528 2.5508 2.197 2.197 2.215 2.197 2.223 11,974 2.2155 -0.78%
2025-12-30 0 2.550 2.550 2.560 2.530 2.550 28,000 71,328 2.5474 2.215 2.215 2.223 2.197 2.215 32,238 2.2126 0.79%
2025-12-29 0 2.530 2.530 2.570 2.530 2.560 91,200 231,680 2.5404 2.197 2.197 2.232 2.197 2.223 105,003 2.2064 -0.39%
2025-12-24 0 2.540 2.540 2.550 2.540 2.540 5,400 13,692 2.5356 2.206 2.206 2.215 2.206 2.206 6,217 2.2022 0.00%
2025-12-23 0 2.540 2.540 2.560 2.530 2.570 131,200 335,496 2.5571 2.206 2.206 2.223 2.197 2.232 151,057 2.2210 0.00%
2025-12-22 0 2.540 2.540 2.570 2.530 2.570 96,800 247,584 2.5577 2.206 2.206 2.232 2.197 2.232 111,451 2.2215 0.40%
2025-12-19 0 2.530 2.530 2.570 2.520 2.540 130,400 330,512 2.5346 2.197 2.197 2.232 2.189 2.206 150,136 2.2014 0.00%
2025-12-18 0 2.530 2.530 2.560 2.500 2.560 28,800 72,856 2.5297 2.197 2.197 2.223 2.171 2.223 33,159 2.1972 -1.17%
2025-12-17 0 2.560 2.530 2.560 2.530 2.580 48,000 122,528 2.5527 2.223 2.197 2.223 2.197 2.241 55,265 2.2171 2.81%
2025-12-16 0 2.490 2.490 2.530 2.490 2.540 96,000 240,584 2.5061 2.163 2.163 2.197 2.163 2.206 110,530 2.1766 -1.58%
2025-12-15 0 2.530 2.530 2.550 2.500 2.540 75,200 190,224 2.5296 2.197 2.197 2.215 2.171 2.206 86,582 2.1970 0.00%
2025-12-12 0 2.530 2.530 2.540 2.530 2.540 44,800 113,520 2.5339 2.197 2.197 2.206 2.197 2.206 51,581 2.2008 1.20%
2025-12-11 0 2.500 2.500 2.510 2.490 2.530 162,400 407,224 2.5075 2.171 2.171 2.180 2.163 2.197 186,979 2.1779 -1.19%
2025-12-10 0 2.530 2.530 2.540 2.530 2.540 20,800 52,704 2.5338 2.197 2.197 2.206 2.197 2.206 23,948 2.2008 -0.39%
2025-12-09 0 2.540 2.540 2.570 2.530 2.560 80,000 203,664 2.5458 2.206 2.206 2.232 2.197 2.223 92,108 2.2111 0.00%
2025-12-08 0 2.540 2.540 2.550 2.540 2.600 85,600 218,528 2.5529 2.206 2.206 2.215 2.206 2.258 98,556 2.2173 0.00%
2025-12-05 0 2.540 2.540 2.620 2.540 2.580 277,600 713,240 2.5693 2.206 2.206 2.276 2.206 2.241 319,615 2.2316 0.00%
2025-12-04 0 2.540 2.530 2.550 2.530 2.570 36,000 91,776 2.5493 2.206 2.197 2.215 2.197 2.232 41,449 2.2142 0.40%
2025-12-03 0 2.530 2.530 2.560 2.530 2.570 226,400 574,256 2.5365 2.197 2.197 2.223 2.197 2.232 260,666 2.2030 0.00%
2025-12-02 0 2.530 2.530 2.560 2.520 2.600 312,000 799,008 2.5609 2.197 2.197 2.223 2.189 2.258 359,222 2.2243 -1.56%
2025-12-01 0 2.570 2.570 2.580 2.510 2.610 281,600 725,976 2.5780 2.232 2.232 2.241 2.180 2.267 324,221 2.2391 -1.15%
2025-11-28 0 2.600 2.630 2.790 2.520 2.600 114,400 293,712 2.5674 2.258 2.284 2.423 2.189 2.258 131,715 2.2299 3.17%
2025-11-27 0 2.520 2.520 2.560 2.510 2.540 76,000 192,160 2.5284 2.189 2.189 2.223 2.180 2.206 87,503 2.1960 0.40%
2025-11-26 0 2.510 2.510 2.540 2.500 2.550 72,000 182,304 2.5320 2.180 2.180 2.206 2.171 2.215 82,897 2.1992 -0.40%
2025-11-25 0 2.520 2.520 2.560 2.490 2.530 44,800 113,080 2.5241 2.189 2.189 2.223 2.163 2.197 51,581 2.1923 0.40%
2025-11-24 0 2.510 2.510 2.530 2.490 2.520 136,000 340,928 2.5068 2.180 2.180 2.197 2.163 2.189 156,584 2.1773 0.00%
2025-11-21 0 2.510 2.510 2.520 2.500 2.510 36,800 92,152 2.5041 2.180 2.180 2.189 2.171 2.180 42,370 2.1749 -0.79%
2025-11-20 0 2.530 2.520 2.530 2.520 2.540 112,800 285,192 2.5283 2.197 2.189 2.197 2.189 2.206 129,872 2.1959 0.40%
2025-11-19 0 2.520 2.520 2.540 2.520 2.530 38,400 96,856 2.5223 2.189 2.189 2.206 2.189 2.197 44,212 2.1907 -0.40%
2025-11-18 0 2.530 2.530 2.550 2.530 2.560 78,400 199,352 2.5428 2.197 2.197 2.215 2.197 2.223 90,266 2.2085 -1.17%
2025-11-17 0 2.560 2.560 2.590 2.550 2.590 101,600 261,296 2.5718 2.223 2.223 2.250 2.215 2.250 116,977 2.2337 -0.78%
2025-11-14 0 2.580 2.580 2.620 2.570 2.620 151,754 393,859 2.5954 2.241 2.241 2.276 2.232 2.276 174,722 2.2542 -1.15%
2025-11-13 0 2.610 2.610 2.620 2.580 2.610 49,600 129,216 2.6052 2.267 2.267 2.276 2.241 2.267 57,107 2.2627 0.77%
2025-11-12 0 2.590 2.590 2.610 2.570 2.610 137,600 357,176 2.5958 2.250 2.250 2.267 2.232 2.267 158,426 2.2545 -0.38%
2025-11-11 0 2.600 2.580 2.620 2.580 2.630 110,400 286,944 2.5991 2.258 2.241 2.276 2.241 2.284 127,109 2.2575 0.00%
2025-11-10 0 2.600 2.600 2.610 2.580 2.610 132,800 345,232 2.5996 2.258 2.258 2.267 2.241 2.267 152,899 2.2579 1.17%
2025-11-07 0 2.570 2.570 2.600 2.530 2.610 178,400 458,760 2.5715 2.232 2.232 2.258 2.197 2.267 205,401 2.2335 -1.53%
2025-11-06 0 2.610 2.610 2.630 2.590 2.660 293,200 770,644 2.6284 2.267 2.267 2.284 2.250 2.310 337,576 2.2829 0.77%
2025-11-05 0 2.590 2.570 2.590 2.550 2.590 41,600 107,272 2.5787 2.250 2.232 2.250 2.215 2.250 47,896 2.2397 0.39%
2025-11-04 0 2.580 2.550 2.590 2.580 2.670 114,400 298,560 2.6098 2.241 2.215 2.250 2.241 2.319 131,715 2.2667 1.18%
2025-11-03 0 2.550 2.550 2.570 2.550 2.590 93,600 238,944 2.5528 2.215 2.215 2.232 2.215 2.250 107,766 2.2172 0.00%
2025-10-31 0 2.550 2.540 2.550 2.540 2.560 80,000 204,008 2.5501 2.215 2.206 2.215 2.206 2.223 92,108 2.2149 -0.39%
2025-10-30 0 2.560 2.560 2.590 2.550 2.590 100,800 258,792 2.5674 2.223 2.223 2.250 2.215 2.250 116,056 2.2299 0.39%
2025-10-28 0 2.550 2.550 2.570 2.550 2.600 43,200 111,680 2.5852 2.215 2.215 2.232 2.215 2.258 49,738 2.2453 -1.92%
2025-10-27 0 2.600 2.600 2.610 2.600 2.620 304,800 794,496 2.6066 2.258 2.258 2.267 2.258 2.276 350,932 2.2640 -0.38%
2025-10-24 0 2.610 2.610 2.620 2.600 2.620 86,400 225,360 2.6083 2.267 2.267 2.276 2.258 2.276 99,477 2.2655 0.38%
2025-10-23 0 2.600 2.590 2.610 2.580 2.670 114,400 300,848 2.6298 2.258 2.250 2.267 2.241 2.319 131,715 2.2841 -2.26%
2025-10-22 0 2.660 2.660 2.670 2.650 2.700 228,800 610,576 2.6686 2.310 2.310 2.319 2.302 2.345 263,429 2.3178 0.38%
2025-10-21 0 2.650 2.650 2.680 2.640 2.680 168,000 448,224 2.6680 2.302 2.302 2.328 2.293 2.328 193,427 2.3173 0.76%
2025-10-20 0 2.630 2.620 2.640 2.510 2.670 188,800 491,512 2.6033 2.284 2.276 2.293 2.180 2.319 217,375 2.2611 5.20%
2025-10-17 0 2.500 2.490 2.500 2.500 2.530 111,200 279,240 2.5112 2.171 2.163 2.171 2.171 2.197 128,030 2.1810 -1.57%
2025-10-16 0 2.540 2.530 2.560 2.520 2.580 143,200 364,976 2.5487 2.206 2.197 2.223 2.189 2.241 164,874 2.2137 -0.39%
2025-10-15 0 2.550 2.550 2.560 2.540 2.560 260,000 661,008 2.5423 2.215 2.215 2.223 2.206 2.223 299,351 2.2081 0.39%
2025-10-14 0 2.540 2.530 2.540 2.510 2.590 323,200 823,592 2.5482 2.206 2.197 2.206 2.180 2.250 372,117 2.2133 -1.55%
2025-10-13 0 2.580 2.580 2.590 2.580 2.600 84,800 219,424 2.5875 2.241 2.241 2.250 2.241 2.258 97,635 2.2474 -1.53%
2025-10-10 0 2.620 2.620 2.630 2.610 2.640 56,000 147,008 2.6251 2.276 2.276 2.284 2.267 2.293 64,476 2.2801 -0.76%
2025-10-09 0 2.640 2.640 2.660 2.620 2.660 386,400 1,019,816 2.6393 2.293 2.293 2.310 2.276 2.310 444,882 2.2923 0.00%
2025-10-08 0 2.640 2.640 2.650 2.640 2.670 208,000 551,568 2.6518 2.293 2.293 2.302 2.293 2.319 239,481 2.3032 -0.38%
2025-10-06 0 2.650 2.640 2.660 2.600 2.660 140,000 368,864 2.6347 2.302 2.293 2.310 2.258 2.310 161,189 2.2884 1.92%
2025-10-03 0 2.600 2.590 2.600 2.580 2.600 116,000 300,904 2.5940 2.258 2.250 2.258 2.241 2.258 133,557 2.2530 0.00%
2025-10-02 0 2.600 2.590 2.600 2.580 2.610 185,600 482,440 2.5994 2.258 2.250 2.258 2.241 2.267 213,691 2.2577 0.00%
2025-09-30 0 2.600 2.600 2.620 2.580 2.630 123,200 320,720 2.6032 2.258 2.258 2.276 2.241 2.284 141,846 2.2610 0.78%
2025-09-29 0 2.580 2.580 2.590 2.570 2.600 402,400 1,042,448 2.5906 2.241 2.241 2.250 2.232 2.258 463,304 2.2500 -0.77%
2025-09-26 0 2.600 2.600 2.610 2.600 2.650 79,200 206,720 2.6101 2.258 2.258 2.267 2.258 2.302 91,187 2.2670 0.00%
2025-09-25 0 2.600 2.600 2.610 2.600 2.640 279,200 727,920 2.6072 2.258 2.258 2.267 2.258 2.293 321,457 2.2644 -2.26%
2025-09-24 0 2.660 2.650 2.660 2.650 2.690 103,200 274,736 2.6622 2.310 2.302 2.310 2.302 2.336 118,819 2.3122 0.00%
2025-09-23 0 2.660 2.650 2.660 2.630 2.660 276,800 731,136 2.6414 2.310 2.302 2.310 2.284 2.310 318,694 2.2942 0.38%
2025-09-22 0 2.650 2.640 2.650 2.630 2.760 464,000 1,231,588 2.6543 2.302 2.293 2.302 2.284 2.397 534,227 2.3054 -3.28%
2025-09-19 0 2.740 2.740 2.760 2.730 2.800 274,800 753,648 2.7425 2.380 2.380 2.397 2.371 2.432 316,391 2.3820 -0.72%
2025-09-18 0 2.760 2.750 2.790 2.740 2.870 325,600 912,768 2.8033 2.397 2.388 2.423 2.380 2.493 374,880 2.4348 -2.47%
2025-09-17 0 2.830 2.820 2.840 2.760 2.870 732,000 2,057,200 2.8104 2.458 2.449 2.467 2.397 2.493 842,789 2.4409 2.54%
2025-09-16 0 2.760 2.730 2.760 2.730 2.790 396,000 1,092,056 2.7577 2.397 2.371 2.397 2.371 2.423 455,935 2.3952 0.00%
2025-09-15 0 2.760 2.720 2.760 2.680 2.820 1,988,800 5,424,792 2.7277 2.397 2.362 2.397 2.328 2.449 2,289,808 2.3691 -0.72%
2025-09-12 0 2.780 2.780 2.790 2.640 2.820 1,755,200 4,815,008 2.7433 2.415 2.415 2.423 2.293 2.449 2,020,852 2.3827 5.70%
2025-09-11 0 2.630 2.630 2.650 2.630 2.690 388,000 1,034,568 2.6664 2.284 2.284 2.302 2.284 2.336 446,724 2.3159 -2.59%
2025-09-10 0 2.700 2.700 2.730 2.690 2.730 160,800 436,744 2.7161 2.345 2.345 2.371 2.336 2.371 185,137 2.3590 -0.37%
2025-09-09 0 2.710 2.670 2.710 2.670 2.770 339,200 931,024 2.7448 2.354 2.319 2.354 2.319 2.406 390,538 2.3840 -1.45%
2025-09-08 0 2.750 2.750 2.760 2.740 2.800 70,400 194,224 2.7589 2.388 2.388 2.397 2.380 2.432 81,055 2.3962 0.36%
2025-09-05 0 2.740 2.740 2.760 2.720 2.790 337,600 925,272 2.7407 2.380 2.380 2.397 2.362 2.423 388,696 2.3805 0.74%
2025-09-04 0 2.720 2.720 2.750 2.710 2.810 37,600 102,848 2.7353 2.362 2.362 2.388 2.354 2.441 43,291 2.3757 -0.37%
2025-09-03 0 2.730 2.710 2.730 2.680 2.770 392,800 1,069,388 2.7225 2.371 2.354 2.371 2.328 2.406 452,251 2.3646 1.11%
2025-09-02 0 2.700 2.680 2.740 2.700 2.820 1,224,000 3,371,680 2.7546 2.345 2.328 2.380 2.345 2.449 1,409,254 2.3925 -4.59%
2025-09-01 0 2.830 2.830 2.840 2.800 2.920 513,600 1,472,248 2.8665 2.458 2.458 2.467 2.432 2.536 591,334 2.4897 -3.08%
2025-08-29 0 2.920 2.880 2.920 2.860 3.020 568,000 1,647,552 2.9006 2.536 2.501 2.536 2.484 2.623 653,968 2.5193 -1.42%
2025-08-28 0 3.350 3.340 3.350 3.270 3.450 671,200 2,242,216 3.3406 2.573 2.565 2.573 2.511 2.649 874,016 2.5654 1.52%
2025-08-27 0 3.300 3.290 3.300 3.290 3.340 628,800 2,080,728 3.3090 2.534 2.527 2.534 2.527 2.565 818,804 2.5412 -1.49%
2025-08-26 0 3.350 3.320 3.350 3.310 3.370 475,200 1,582,192 3.3295 2.573 2.550 2.573 2.542 2.588 618,791 2.5569 0.90%
2025-08-25 0 3.320 3.310 3.320 3.300 3.390 312,800 1,043,136 3.3348 2.550 2.542 2.550 2.534 2.603 407,319 2.5610 -1.19%
2025-08-22 0 3.360 3.340 3.360 3.340 3.440 457,600 1,547,376 3.3815 2.580 2.565 2.580 2.565 2.642 595,873 2.5968 -0.30%
2025-08-21 0 3.370 3.340 3.370 3.250 3.370 441,600 1,450,336 3.2843 2.588 2.565 2.588 2.496 2.588 575,038 2.5222 3.69%
2025-08-20 0 3.250 3.250 3.280 3.190 3.280 551,200 1,787,504 3.2429 2.496 2.496 2.519 2.450 2.519 717,756 2.4904 1.88%
2025-08-19 0 3.190 3.190 3.240 3.160 3.320 637,600 2,063,632 3.2366 2.450 2.450 2.488 2.427 2.550 830,263 2.4855 -2.74%
2025-08-18 0 3.280 3.260 3.280 3.250 3.320 517,600 1,699,664 3.2837 2.519 2.504 2.519 2.496 2.550 674,003 2.5217 0.00%
2025-08-15 0 3.280 3.250 3.280 3.220 3.320 535,200 1,742,248 3.2553 2.519 2.496 2.519 2.473 2.550 696,921 2.4999 0.00%
2025-08-14 0 3.280 3.260 3.280 3.250 3.370 1,440,089 4,747,657 3.2968 2.519 2.504 2.519 2.496 2.588 1,875,240 2.5318 -3.53%
2025-08-13 0 3.400 3.400 3.410 3.390 3.440 338,311 1,150,646 3.4011 2.611 2.611 2.619 2.603 2.642 440,538 2.6119 -1.45%
2025-08-12 0 3.450 3.430 3.450 3.440 3.460 142,400 491,024 3.4482 2.649 2.634 2.649 2.642 2.657 185,429 2.6480 -0.29%
2025-08-11 0 3.460 3.440 3.460 3.420 3.490 508,000 1,754,264 3.4533 2.657 2.642 2.657 2.626 2.680 661,502 2.6519 0.87%
2025-08-08 0 3.430 3.410 3.460 3.410 3.490 313,600 1,077,008 3.4343 2.634 2.619 2.657 2.619 2.680 408,360 2.6374 -0.29%
2025-08-07 0 3.440 3.430 3.450 3.420 3.480 421,600 1,455,920 3.4533 2.642 2.634 2.649 2.626 2.672 548,995 2.6520 0.29%
2025-08-06 0 3.430 3.420 3.430 3.300 3.460 1,378,400 4,680,968 3.3959 2.634 2.626 2.634 2.534 2.657 1,794,911 2.6079 2.08%
2025-08-05 0 3.360 3.350 3.360 3.250 3.510 8,524,400 28,629,704 3.3586 2.580 2.573 2.580 2.496 2.696 11,100,216 2.5792 -13.62%
2025-08-04 0 3.890 3.880 3.900 3.840 3.890 79,200 305,776 3.8608 2.987 2.980 2.995 2.949 2.987 103,132 2.9649 0.78%
2025-08-01 0 3.860 3.850 3.860 3.840 3.900 251,200 968,800 3.8567 2.964 2.957 2.964 2.949 2.995 327,105 2.9617 0.00%
2025-07-31 0 3.860 3.840 3.860 3.760 3.940 501,600 1,924,856 3.8374 2.964 2.949 2.964 2.887 3.026 653,168 2.9470 -2.03%
2025-07-30 0 3.940 3.940 3.950 3.900 3.980 304,000 1,202,304 3.9549 3.026 3.026 3.033 2.995 3.056 395,860 3.0372 -0.25%
2025-07-29 0 3.950 3.940 3.950 3.880 3.950 207,200 809,992 3.9092 3.033 3.026 3.033 2.980 3.033 269,810 3.0021 1.28%
2025-07-28 0 3.900 3.900 3.950 3.860 3.970 382,400 1,505,752 3.9376 2.995 2.995 3.033 2.964 3.049 497,950 3.0239 0.26%
2025-07-25 0 3.890 3.870 3.890 3.830 3.890 643,200 2,488,144 3.8684 2.987 2.972 2.987 2.941 2.987 837,556 2.9707 2.10%
2025-07-24 0 3.810 3.810 3.830 3.790 3.830 354,400 1,346,256 3.7987 2.926 2.926 2.941 2.911 2.941 461,489 2.9172 0.53%
2025-07-23 0 3.790 3.780 3.800 3.770 3.820 462,400 1,755,920 3.7974 2.911 2.903 2.918 2.895 2.934 602,123 2.9162 0.26%
2025-07-22 0 3.780 3.760 3.780 3.750 3.800 612,800 2,307,312 3.7652 2.903 2.887 2.903 2.880 2.918 797,970 2.8915 1.89%
2025-07-21 0 3.710 3.690 3.710 3.690 3.770 469,600 1,754,760 3.7367 2.849 2.834 2.849 2.834 2.895 611,499 2.8696 -0.27%
2025-07-18 0 3.720 3.720 3.770 3.720 3.790 271,200 1,017,464 3.7517 2.857 2.857 2.895 2.857 2.911 353,148 2.8811 -1.06%
2025-07-17 0 3.760 3.720 3.770 3.700 3.790 188,000 705,376 3.7520 2.887 2.857 2.895 2.841 2.911 244,808 2.8813 1.62%
2025-07-16 0 3.700 3.680 3.700 3.680 3.710 88,000 325,384 3.6975 2.841 2.826 2.841 2.826 2.849 114,591 2.8395 0.54%
2025-07-15 0 3.680 3.680 3.700 3.680 3.770 394,400 1,464,664 3.7137 2.826 2.826 2.841 2.826 2.895 513,576 2.8519 0.55%
2025-07-14 0 3.660 3.650 3.660 3.560 3.710 341,600 1,244,520 3.6432 2.811 2.803 2.811 2.734 2.849 444,821 2.7978 2.23%
2025-07-11 0 3.580 3.560 3.580 3.540 3.580 145,600 518,408 3.5605 2.749 2.734 2.749 2.719 2.749 189,596 2.7343 1.70%
2025-07-10 0 3.520 3.500 3.530 3.500 3.600 304,000 1,080,800 3.5553 2.703 2.688 2.711 2.688 2.765 395,860 2.7303 0.57%
2025-07-09 0 3.500 3.500 3.540 3.480 3.570 276,000 962,984 3.4891 2.688 2.688 2.719 2.672 2.742 359,399 2.6794 0.57%
2025-07-08 0 3.480 3.480 3.500 3.460 3.500 184,800 644,144 3.4856 2.672 2.672 2.688 2.657 2.688 240,641 2.6768 0.00%
2025-07-07 0 3.480 3.480 3.500 3.480 3.580 127,400 445,902 3.5000 2.672 2.672 2.688 2.672 2.749 165,896 2.6878 -0.29%
2025-07-04 0 3.490 3.490 3.520 3.480 3.520 120,000 419,128 3.4927 2.680 2.680 2.703 2.672 2.703 156,260 2.6822 -0.57%
2025-07-03 0 3.510 3.510 3.550 3.480 3.540 32,800 114,944 3.5044 2.696 2.696 2.726 2.672 2.719 42,711 2.6912 0.86%
2025-07-02 0 3.480 3.480 3.530 3.480 3.540 104,000 366,088 3.5201 2.672 2.672 2.711 2.672 2.719 135,426 2.7032 -0.85%
2025-06-30 0 3.510 3.500 3.550 3.460 3.560 316,800 1,115,808 3.5221 2.696 2.688 2.726 2.657 2.734 412,527 2.7048 0.57%
2025-06-27 0 3.490 3.490 3.520 3.460 3.580 124,800 440,136 3.5267 2.680 2.680 2.703 2.657 2.749 162,511 2.7083 1.16%
2025-06-26 0 3.450 3.400 3.450 3.400 3.460 60,800 208,536 3.4299 2.649 2.611 2.649 2.611 2.657 79,172 2.6340 0.88%
2025-06-25 0 3.420 3.400 3.420 3.400 3.420 132,800 453,376 3.4140 2.626 2.611 2.626 2.611 2.626 172,928 2.6218 0.59%
2025-06-24 0 3.400 3.400 3.410 3.370 3.420 437,600 1,481,336 3.3851 2.611 2.611 2.619 2.588 2.626 569,830 2.5996 0.59%
2025-06-23 0 3.380 3.380 3.400 3.360 3.400 118,400 399,328 3.3727 2.596 2.596 2.611 2.580 2.611 154,177 2.5901 1.50%
2025-06-20 0 3.330 3.330 3.360 3.320 3.360 220,000 735,864 3.3448 2.557 2.557 2.580 2.550 2.580 286,477 2.5687 0.30%
2025-06-19 0 3.320 3.320 3.390 3.320 3.460 86,400 291,088 3.3691 2.550 2.550 2.603 2.550 2.657 112,507 2.5873 -2.35%
2025-06-18 0 3.400 3.360 3.400 3.310 3.400 260,800 871,456 3.3415 2.611 2.580 2.611 2.542 2.611 339,606 2.5661 2.41%
2025-06-17 0 3.320 3.310 3.320 3.300 3.380 316,000 1,049,888 3.3224 2.550 2.542 2.550 2.534 2.596 411,486 2.5515 -1.78%
2025-06-16 0 3.380 3.360 3.420 3.310 3.420 181,600 607,624 3.3459 2.596 2.580 2.626 2.542 2.626 236,474 2.5695 0.90%
2025-06-13 0 3.350 3.350 3.390 3.320 3.430 402,400 1,350,424 3.3559 2.573 2.573 2.603 2.550 2.634 523,993 2.5772 -0.30%
2025-06-12 0 3.360 3.360 3.380 3.300 3.380 296,000 993,344 3.3559 2.580 2.580 2.596 2.534 2.596 385,442 2.5772 2.13%
2025-06-11 0 3.290 3.290 3.340 3.280 3.370 92,000 304,304 3.3077 2.527 2.527 2.565 2.519 2.588 119,800 2.5401 -0.30%
2025-06-10 0 3.300 3.300 3.330 3.270 3.380 286,400 944,432 3.2976 2.534 2.534 2.557 2.511 2.596 372,941 2.5324 1.85%
2025-06-09 0 3.240 3.240 3.280 3.200 3.270 160,800 521,816 3.2451 2.488 2.488 2.519 2.457 2.511 209,389 2.4921 -0.61%
2025-06-06 0 3.260 3.260 3.290 3.260 3.320 162,400 533,080 3.2825 2.504 2.504 2.527 2.504 2.550 211,472 2.5208 -0.91%
2025-06-05 0 3.290 3.290 3.310 3.290 3.380 223,200 742,616 3.3271 2.527 2.527 2.542 2.527 2.596 290,644 2.5551 -1.79%
2025-06-04 0 3.350 3.350 3.380 3.350 3.470 77,600 261,496 3.3698 2.573 2.573 2.596 2.573 2.665 101,048 2.5878 -0.89%
2025-06-03 0 3.380 3.320 3.390 3.380 3.450 27,200 92,840 3.4132 2.596 2.550 2.603 2.596 2.649 35,419 2.6212 2.42%
2025-06-02 0 3.300 3.280 3.300 3.230 3.320 90,400 294,888 3.2620 2.534 2.519 2.534 2.480 2.550 117,716 2.5051 -0.60%
2025-05-30 0 3.320 3.320 3.380 3.300 3.440 194,400 650,216 3.3447 2.550 2.550 2.596 2.534 2.642 253,142 2.5686 -3.21%
2025-05-29 0 3.430 3.440 3.450 3.200 3.440 104,000 346,328 3.3301 2.634 2.642 2.649 2.457 2.642 135,426 2.5573 3.94%
2025-05-28 0 3.300 3.270 3.310 3.250 3.370 272,800 911,024 3.3395 2.534 2.511 2.542 2.496 2.588 355,232 2.5646 -3.23%
2025-05-27 0 3.410 3.410 3.450 3.410 3.450 72,800 249,472 3.4268 2.619 2.619 2.649 2.619 2.649 94,798 2.6316 -0.87%
2025-05-26 0 3.440 3.440 3.450 3.350 3.540 411,200 1,404,368 3.4153 2.642 2.642 2.649 2.573 2.719 535,452 2.6228 -4.18%
2025-05-23 0 3.590 3.550 3.590 3.550 3.620 42,400 151,104 3.5638 2.757 2.726 2.757 2.726 2.780 55,212 2.7368 -0.83%
2025-05-22 0 3.620 3.590 3.620 3.540 3.720 124,800 454,976 3.6456 2.780 2.757 2.780 2.719 2.857 162,511 2.7997 0.00%
2025-05-21 0 3.620 3.590 3.620 3.530 3.640 313,600 1,123,248 3.5818 2.780 2.757 2.780 2.711 2.795 408,360 2.7506 -1.90%
2025-05-20 0 3.690 3.610 3.690 3.600 3.700 306,400 1,118,272 3.6497 2.834 2.772 2.834 2.765 2.841 398,985 2.8028 0.00%
2025-05-19 0 3.690 3.670 3.700 3.640 3.740 582,400 2,155,488 3.7010 2.834 2.818 2.841 2.795 2.872 758,384 2.8422 1.37%
2025-05-16 0 3.640 3.640 3.650 3.550 3.650 359,200 1,288,928 3.5883 2.795 2.795 2.803 2.726 2.803 467,739 2.7557 3.12%
2025-05-15 0 3.530 3.510 3.540 3.490 3.550 212,000 745,784 3.5178 2.711 2.696 2.719 2.680 2.726 276,060 2.7015 0.28%
2025-05-14 0 3.520 3.510 3.520 3.410 3.550 422,400 1,465,992 3.4706 2.703 2.696 2.703 2.619 2.726 550,037 2.6653 0.00%
2025-05-13 0 3.520 3.510 3.540 3.520 3.570 218,400 775,016 3.5486 2.703 2.696 2.719 2.703 2.742 284,394 2.7251 -1.40%
2025-05-12 0 3.570 3.530 3.570 3.450 3.600 882,400 3,098,552 3.5115 2.742 2.711 2.742 2.649 2.765 1,149,035 2.6967 4.69%
2025-05-09 0 3.410 3.410 3.430 3.350 3.440 395,203 1,347,570 3.4098 2.619 2.619 2.634 2.573 2.642 514,621 2.6186 0.29%
2025-05-08 0 3.400 3.400 3.410 3.330 3.420 288,000 976,192 3.3896 2.611 2.611 2.619 2.557 2.626 375,025 2.6030 1.80%
2025-05-07 0 3.340 3.330 3.360 3.230 3.400 997,600 3,282,648 3.2905 2.565 2.557 2.580 2.480 2.611 1,299,045 2.5270 4.37%
2025-05-06 0 3.200 3.190 3.240 3.150 3.250 553,600 1,757,496 3.1747 2.457 2.450 2.488 2.419 2.496 720,881 2.4380 0.31%
2025-05-02 0 3.190 3.150 3.190 3.070 3.200 803,200 2,534,192 3.1551 2.450 2.419 2.450 2.358 2.457 1,045,903 2.4230 3.24%
2025-04-30 0 3.090 3.090 3.130 3.040 3.140 264,800 820,616 3.0990 2.373 2.373 2.404 2.335 2.411 344,815 2.3799 0.00%
2025-04-29 0 3.090 3.060 3.090 3.090 3.130 268,800 835,392 3.1079 2.373 2.350 2.373 2.373 2.404 350,023 2.3867 -0.32%
2025-04-28 0 3.100 3.020 3.110 3.020 3.130 692,000 2,122,864 3.0677 2.381 2.319 2.388 2.319 2.404 901,102 2.3559 1.31%
2025-04-25 0 3.060 3.040 3.060 3.040 3.070 290,800 888,080 3.0539 2.350 2.335 2.350 2.335 2.358 378,671 2.3453 1.32%
2025-04-24 0 3.020 3.020 3.030 3.010 3.070 310,400 944,920 3.0442 2.319 2.319 2.327 2.312 2.358 404,194 2.3378 0.00%
2025-04-23 0 3.020 3.010 3.030 3.020 3.090 202,400 616,864 3.0477 2.319 2.312 2.327 2.319 2.373 263,559 2.3405 -0.33%
2025-04-22 0 3.030 2.980 3.030 2.980 3.040 166,400 503,504 3.0259 2.327 2.288 2.327 2.288 2.335 216,681 2.3237 1.68%
2025-04-17 0 2.980 2.970 2.980 2.960 3.000 140,000 418,312 2.9879 2.288 2.281 2.288 2.273 2.304 182,304 2.2946 0.68%
2025-04-16 0 2.960 2.950 2.960 2.960 3.030 583,200 1,737,568 2.9794 2.273 2.265 2.273 2.273 2.327 759,425 2.2880 -2.63%
2025-04-15 0 3.040 2.990 3.040 2.980 3.040 847,200 2,542,192 3.0007 2.335 2.296 2.335 2.288 2.335 1,103,198 2.3044 0.66%
2025-04-14 0 3.020 3.020 3.040 2.960 3.050 445,600 1,341,096 3.0096 2.319 2.319 2.335 2.273 2.342 580,247 2.3113 2.37%
2025-04-11 0 2.950 2.940 2.950 2.930 3.050 338,400 1,023,552 3.0247 2.265 2.258 2.265 2.250 2.342 440,654 2.3228 -1.01%
2025-04-10 0 2.980 2.930 2.940 2.970 3.070 510,400 1,540,304 3.0178 2.288 2.250 2.258 2.281 2.358 664,627 2.3175 2.05%
2025-04-09 0 2.920 2.920 2.930 2.850 2.930 308,000 892,000 2.8961 2.242 2.242 2.250 2.189 2.250 401,068 2.2241 -0.34%
2025-04-08 0 2.930 2.910 2.930 2.850 3.000 557,800 1,626,248 2.9155 2.250 2.235 2.250 2.189 2.304 726,350 2.2389 2.81%
2025-04-07 0 2.850 2.850 2.900 2.830 3.040 1,448,800 4,165,848 2.8754 2.189 2.189 2.227 2.173 2.335 1,886,584 2.2081 -8.65%
2025-04-03 0 3.120 3.090 3.120 3.090 3.170 481,600 1,498,448 3.1114 2.396 2.373 2.396 2.373 2.434 627,125 2.3894 -0.64%
2025-04-02 0 3.140 3.140 3.150 3.140 3.190 445,600 1,409,328 3.1628 2.411 2.411 2.419 2.411 2.450 580,247 2.4288 -0.32%
2025-04-01 0 3.150 3.120 3.150 3.120 3.170 669,600 2,100,328 3.1367 2.419 2.396 2.419 2.396 2.434 871,933 2.4088 0.00%
2025-03-31 0 3.150 3.120 3.150 3.120 3.190 1,076,800 3,378,008 3.1371 2.419 2.396 2.419 2.396 2.450 1,402,176 2.4091 -2.17%
2025-03-28 0 3.220 3.170 3.220 3.130 3.300 3,173,600 10,166,464 3.2034 2.473 2.434 2.473 2.404 2.534 4,132,566 2.4601 5.23%
2025-03-27 0 3.060 3.050 3.060 3.060 3.120 252,000 777,488 3.0853 2.350 2.342 2.350 2.350 2.396 328,147 2.3693 -1.61%
2025-03-26 0 3.110 3.110 3.140 3.020 3.180 1,016,000 3,148,008 3.0984 2.388 2.388 2.411 2.319 2.442 1,323,005 2.3794 2.30%
2025-03-25 0 3.040 3.040 3.070 3.000 3.070 385,600 1,167,304 3.0272 2.335 2.335 2.358 2.304 2.358 502,117 2.3248 -1.94%
2025-03-24 0 3.100 3.100 3.110 3.040 3.120 249,700 767,516 3.0738 2.381 2.381 2.388 2.335 2.396 325,152 2.3605 0.00%
2025-03-21 0 3.100 3.060 3.100 3.040 3.130 331,900 1,018,759 3.0695 2.381 2.350 2.381 2.335 2.404 432,190 2.3572 0.00%
2025-03-20 0 3.100 3.100 3.120 3.050 3.230 577,600 1,812,312 3.1377 2.381 2.381 2.396 2.342 2.480 752,133 2.4096 2.99%
2025-03-19 0 3.010 3.010 3.090 2.940 3.140 712,389 2,151,623 3.0203 2.312 2.312 2.373 2.258 2.411 927,651 2.3194 -4.14%
2025-03-18 0 3.140 3.000 3.180 2.870 3.190 1,461,600 4,320,944 2.9563 2.411 2.304 2.442 2.204 2.450 1,903,251 2.2703 8.65%
2025-03-17 0 2.890 2.890 2.900 2.740 2.970 906,400 2,584,776 2.8517 2.219 2.219 2.227 2.104 2.281 1,180,287 2.1900 4.33%
2025-03-14 0 2.770 2.770 2.800 2.640 2.830 350,400 966,592 2.7585 2.127 2.127 2.150 2.027 2.173 456,280 2.1184 5.32%
2025-03-13 0 2.630 2.630 2.660 2.610 2.650 54,400 143,208 2.6325 2.020 2.020 2.043 2.004 2.035 70,838 2.0216 0.77%
2025-03-12 0 2.610 2.610 2.640 2.600 2.680 218,400 574,752 2.6316 2.004 2.004 2.027 1.997 2.058 284,394 2.0210 -2.25%
2025-03-11 0 2.670 2.620 2.680 2.600 2.680 44,800 118,016 2.6343 2.050 2.012 2.058 1.997 2.058 58,337 2.0230 1.91%
2025-03-10 0 2.620 2.620 2.640 2.600 2.630 68,800 179,624 2.6108 2.012 2.012 2.027 1.997 2.020 89,589 2.0050 -0.38%
2025-03-07 0 2.630 2.630 2.640 2.600 2.680 219,200 576,424 2.6297 2.020 2.020 2.027 1.997 2.058 285,436 2.0195 -0.75%
2025-03-06 0 2.650 2.650 2.680 2.620 2.690 67,200 178,904 2.6623 2.035 2.035 2.058 2.012 2.066 87,506 2.0445 0.38%
2025-03-05 0 2.640 2.640 2.690 2.580 2.690 203,200 534,704 2.6314 2.027 2.027 2.066 1.981 2.066 264,601 2.0208 0.38%
2025-03-04 0 2.630 2.630 2.680 2.620 2.650 17,600 46,416 2.6373 2.020 2.020 2.058 2.012 2.035 22,918 2.0253 -0.38%
2025-03-03 0 2.640 2.640 2.670 2.600 2.700 319,200 846,728 2.6527 2.027 2.027 2.050 1.997 2.073 415,653 2.0371 -0.75%
2025-02-28 0 2.660 2.620 2.680 2.590 2.680 561,400 1,490,360 2.6547 2.043 2.012 2.058 1.989 2.058 731,038 2.0387 1.14%
2025-02-27 0 2.630 2.640 2.680 2.600 2.680 40,800 107,456 2.6337 2.020 2.027 2.058 1.997 2.058 53,129 2.0226 -0.75%
2025-02-26 0 2.650 2.630 2.650 2.580 2.740 313,600 831,576 2.6517 2.035 2.020 2.035 1.981 2.104 408,360 2.0364 -0.38%
2025-02-25 0 2.660 2.660 2.690 2.640 2.710 92,000 246,952 2.6843 2.043 2.043 2.066 2.027 2.081 119,800 2.0614 0.00%
2025-02-24 0 2.660 2.660 2.710 2.600 2.710 80,800 215,064 2.6617 2.043 2.043 2.081 1.997 2.081 105,215 2.0440 2.31%
2025-02-21 0 2.600 2.590 2.600 2.570 2.610 255,200 664,336 2.6032 1.997 1.989 1.997 1.974 2.004 332,314 1.9991 0.39%
2025-02-20 0 2.590 2.590 2.640 2.590 2.590 1,600 4,144 2.5900 1.989 1.989 2.027 1.989 1.989 2,083 1.9890 0.00%
2025-02-19 0 2.590 2.590 2.610 2.580 2.610 100,800 262,856 2.6077 1.989 1.989 2.004 1.981 2.004 131,259 2.0026 -0.77%
2025-02-18 0 2.610 2.580 2.620 2.540 2.610 488,800 1,257,384 2.5724 2.004 1.981 2.012 1.951 2.004 636,501 1.9755 -0.38%
2025-02-17 0 2.620 2.580 2.680 2.610 2.790 1,088,800 2,890,960 2.6552 2.012 1.981 2.058 2.004 2.143 1,417,803 2.0390 -3.32%
2025-02-14 0 2.710 2.700 2.710 2.670 2.710 141,600 381,872 2.6968 2.081 2.073 2.081 2.050 2.081 184,387 2.0710 1.50%
2025-02-13 0 2.670 2.670 2.690 2.660 2.700 224,000 600,080 2.6789 2.050 2.050 2.066 2.043 2.073 291,686 2.0573 -0.37%
2025-02-12 0 2.680 2.680 2.700 2.650 2.720 155,200 418,792 2.6984 2.058 2.058 2.073 2.035 2.089 202,097 2.0722 -1.11%
2025-02-11 0 2.710 2.670 2.720 2.690 2.710 248,800 674,976 2.7129 2.081 2.050 2.089 2.066 2.081 323,980 2.0834 -1.09%
2025-02-10 0 2.740 2.730 2.740 2.690 2.740 223,200 605,664 2.7135 2.104 2.097 2.104 2.066 2.104 290,644 2.0839 2.24%
2025-02-07 0 2.680 2.660 2.750 2.650 2.690 157,600 423,088 2.6846 2.058 2.043 2.112 2.035 2.066 205,222 2.0616 -0.74%
2025-02-06 0 2.700 2.700 2.750 2.700 2.700 17,600 47,520 2.7000 2.073 2.073 2.112 2.073 2.073 22,918 2.0735 0.37%
2025-02-05 0 2.690 2.690 2.770 2.630 2.700 85,600 229,688 2.6833 2.066 2.066 2.127 2.020 2.073 111,466 2.0606 -0.37%
2025-02-04 0 2.700 2.690 2.720 2.690 2.760 584,000 1,585,720 2.7153 2.073 2.066 2.089 2.066 2.120 760,467 2.0852 0.00%
2025-02-03 0 2.700 2.700 2.730 2.660 2.720 407,200 1,097,232 2.6946 2.073 2.073 2.097 2.043 2.089 530,244 2.0693 0.37%
2025-01-28 0 2.690 2.640 2.690 2.690 2.700 112,000 302,392 2.6999 2.066 2.027 2.066 2.066 2.073 145,843 2.0734 3.07%
2025-01-27 0 2.610 2.610 2.680 2.600 2.700 31,200 83,608 2.6797 2.004 2.004 2.058 1.997 2.073 40,628 2.0579 -0.76%
2025-01-24 0 2.630 2.630 2.650 2.620 2.650 16,000 42,048 2.6280 2.020 2.020 2.035 2.012 2.035 20,835 2.0182 0.38%
2025-01-23 0 2.620 2.600 2.640 2.560 2.620 115,200 298,296 2.5894 2.012 1.997 2.027 1.966 2.012 150,010 1.9885 0.77%
2025-01-22 0 2.600 2.600 2.620 2.550 2.600 53,600 137,704 2.5691 1.997 1.997 2.012 1.958 1.997 69,796 1.9729 0.00%
2025-01-21 0 2.600 2.600 2.640 2.600 2.610 164,000 426,528 2.6008 1.997 1.997 2.027 1.997 2.004 213,556 1.9973 -0.38%
2025-01-20 0 2.610 2.600 2.670 2.610 2.650 142,400 372,616 2.6167 2.004 1.997 2.050 2.004 2.035 185,429 2.0095 -0.38%
2025-01-17 0 2.620 2.620 2.660 2.580 2.650 269,600 707,872 2.6256 2.012 2.012 2.043 1.981 2.035 351,065 2.0164 1.55%
2025-01-16 0 2.580 2.580 2.670 2.580 2.690 156,800 414,480 2.6434 1.981 1.981 2.050 1.981 2.066 204,180 2.0300 0.00%
2025-01-15 0 2.580 2.580 2.630 2.580 2.600 19,142 49,543 2.5882 1.981 1.981 2.020 1.981 1.997 24,926 1.9876 0.39%
2025-01-14 0 2.570 2.570 2.600 2.540 2.600 154,400 399,432 2.5870 1.974 1.974 1.997 1.951 1.997 201,055 1.9867 0.39%
2025-01-13 0 2.560 2.540 2.570 2.470 2.560 87,200 217,456 2.4938 1.966 1.951 1.974 1.897 1.966 113,549 1.9151 -0.39%
2025-01-10 0 2.570 2.570 2.580 2.420 2.590 595,200 1,477,304 2.4820 1.974 1.974 1.981 1.858 1.989 775,051 1.9061 5.33%
2025-01-09 0 2.440 2.430 2.490 2.370 2.480 168,800 409,176 2.4240 1.874 1.866 1.912 1.820 1.905 219,806 1.8615 1.24%
2025-01-08 0 2.410 2.380 2.410 2.360 2.460 204,800 489,024 2.3878 1.851 1.828 1.851 1.812 1.889 266,684 1.8337 0.42%
2025-01-07 0 2.400 2.390 2.410 2.380 2.400 13,600 32,624 2.3988 1.843 1.835 1.851 1.828 1.843 17,710 1.8422 0.42%
2025-01-06 0 2.390 2.380 2.420 2.360 2.440 15,200 36,560 2.4053 1.835 1.828 1.858 1.812 1.874 19,793 1.8471 -2.05%
2025-01-03 0 2.440 2.440 2.500 2.440 2.500 7,200 17,880 2.4833 1.874 1.874 1.920 1.874 1.920 9,376 1.9071 -0.81%
2025-01-02 0 2.460 2.460 2.500 2.460 2.480 261,600 644,016 2.4618 1.889 1.889 1.920 1.889 1.905 340,648 1.8906 0.00%
2024-12-31 0 2.460 2.460 2.500 2.460 2.510 26,400 65,152 2.4679 1.889 1.889 1.920 1.889 1.928 34,377 1.8952 -0.40%
2024-12-30 0 2.470 2.470 2.510 2.430 2.530 219,000 545,446 2.4906 1.897 1.897 1.928 1.866 1.943 285,175 1.9127 1.65%
2024-12-27 0 2.430 2.420 2.500 2.400 2.450 21,600 52,320 2.4222 1.866 1.858 1.920 1.843 1.881 28,127 1.8601 1.25%
2024-12-24 0 2.400 2.400 2.420 2.400 2.400 4,800 11,520 2.4000 1.843 1.843 1.858 1.843 1.843 6,250 1.8431 0.42%
2024-12-23 0 2.390 2.390 2.400 2.390 2.410 25,600 61,232 2.3919 1.835 1.835 1.843 1.835 1.851 33,336 1.8368 0.00%
2024-12-20 0 2.390 2.390 2.420 2.350 2.410 175,200 415,064 2.3691 1.835 1.835 1.858 1.805 1.851 228,140 1.8193 -0.42%
2024-12-19 0 2.400 2.400 2.450 2.400 2.400 800 1,920 2.4000 1.843 1.843 1.881 1.843 1.843 1,042 1.8431 -0.83%
2024-12-18 0 2.420 2.420 2.450 2.420 2.450 64,000 155,048 2.4226 1.858 1.858 1.881 1.858 1.881 83,339 1.8605 0.41%
2024-12-17 0 2.410 2.400 2.460 2.400 2.410 24,800 59,760 2.4097 1.851 1.843 1.889 1.843 1.851 32,294 1.8505 0.00%
2024-12-16 0 2.410 2.410 2.450 2.410 2.430 21,600 52,376 2.4248 1.851 1.851 1.881 1.851 1.866 28,127 1.8621 -0.82%
2024-12-13 0 2.430 2.420 2.430 2.430 2.450 32,000 78,008 2.4378 1.866 1.858 1.866 1.866 1.881 41,669 1.8721 0.00%
2024-12-12 0 2.430 2.430 2.470 2.420 2.470 272,800 668,264 2.4496 1.866 1.866 1.897 1.858 1.897 355,232 1.8812 -0.82%
2024-12-11 0 2.450 2.430 2.450 2.430 2.460 40,800 99,400 2.4363 1.881 1.866 1.881 1.866 1.889 53,129 1.8709 1.24%
2024-12-10 0 2.420 2.400 2.440 2.390 2.480 253,400 614,352 2.4244 1.858 1.843 1.874 1.835 1.905 329,970 1.8618 1.26%
2024-12-09 0 2.390 2.390 2.430 2.380 2.400 44,000 105,144 2.3896 1.835 1.835 1.866 1.828 1.843 57,295 1.8351 -0.42%
2024-12-06 0 2.400 2.400 2.420 2.400 2.430 77,600 187,672 2.4185 1.843 1.843 1.858 1.843 1.866 101,048 1.8572 -0.83%
2024-12-05 0 2.420 2.420 2.450 2.420 2.420 34,400 83,248 2.4200 1.858 1.858 1.881 1.858 1.858 44,795 1.8584 0.00%
2024-12-04 0 2.420 2.420 2.450 2.420 2.450 62,400 151,624 2.4299 1.858 1.858 1.881 1.858 1.881 81,255 1.8660 0.00%
2024-12-03 0 2.420 2.420 2.430 2.400 2.420 99,200 239,368 2.4130 1.858 1.858 1.866 1.843 1.858 129,175 1.8530 0.83%
2024-12-02 0 2.400 2.400 2.430 2.370 2.470 466,400 1,116,864 2.3946 1.843 1.843 1.866 1.820 1.897 607,332 1.8390 -3.23%
2024-11-29 0 2.480 2.430 2.480 2.360 2.590 1,059,200 2,550,704 2.4081 1.905 1.866 1.905 1.812 1.989 1,379,258 1.8493 -4.25%
2024-11-28 0 2.590 2.540 2.590 2.510 2.590 64,000 162,600 2.5406 1.989 1.951 1.989 1.928 1.989 83,339 1.9511 3.60%
2024-11-27 0 2.500 2.480 2.550 2.430 2.500 115,200 283,704 2.4627 1.920 1.905 1.958 1.866 1.920 150,010 1.8912 1.63%
2024-11-26 0 2.460 2.460 2.500 2.420 2.480 92,800 227,456 2.4510 1.889 1.889 1.920 1.858 1.905 120,841 1.8823 -0.81%
2024-11-25 0 2.480 2.480 2.530 2.470 2.470 2,400 5,928 2.4700 1.905 1.905 1.943 1.897 1.897 3,125 1.8968 -0.80%
2024-11-22 0 2.500 2.500 2.510 2.480 2.520 65,600 163,952 2.4993 1.920 1.920 1.928 1.905 1.935 85,422 1.9193 0.40%
2024-11-21 0 2.490 2.490 2.510 2.490 2.510 372,800 930,624 2.4963 1.912 1.912 1.928 1.912 1.928 485,449 1.9170 -0.80%
2024-11-20 0 2.510 2.500 2.550 2.510 2.530 121,600 307,216 2.5264 1.928 1.920 1.958 1.928 1.943 158,344 1.9402 -0.40%
2024-11-19 0 2.520 2.490 2.600 2.490 2.520 39,200 98,296 2.5076 1.935 1.912 1.997 1.912 1.935 51,045 1.9257 1.61%
2024-11-18 0 2.480 2.480 2.510 2.480 2.490 20,800 51,776 2.4892 1.905 1.905 1.928 1.905 1.912 27,085 1.9116 0.00%
2024-11-15 0 2.480 2.480 2.520 2.470 2.500 122,400 305,176 2.4933 1.905 1.905 1.935 1.897 1.920 159,386 1.9147 -2.36%
2024-11-14 0 2.540 2.540 2.570 2.500 2.550 105,600 266,120 2.5201 1.951 1.951 1.974 1.920 1.958 137,509 1.9353 0.00%
2024-11-13 0 2.540 2.530 2.540 2.530 2.540 68,800 174,512 2.5365 1.951 1.943 1.951 1.943 1.951 89,589 1.9479 -0.78%
2024-11-12 0 2.560 2.510 2.560 2.500 2.560 78,400 198,064 2.5263 1.966 1.928 1.966 1.920 1.966 102,090 1.9401 0.39%
2024-11-11 0 2.550 2.540 2.590 2.500 2.590 149,600 379,104 2.5341 1.958 1.951 1.989 1.920 1.989 194,805 1.9461 0.79%
2024-11-08 0 2.530 2.510 2.530 2.540 2.540 137,600 349,504 2.5400 1.943 1.928 1.943 1.951 1.951 179,179 1.9506 -1.56%
2024-11-07 0 2.570 2.570 2.580 2.570 2.570 29,600 76,072 2.5700 1.974 1.974 1.981 1.974 1.974 38,544 1.9736 0.39%
2024-11-06 0 2.560 2.520 2.560 2.560 2.620 27,200 70,272 2.5835 1.966 1.935 1.966 1.966 2.012 35,419 1.9840 -1.16%
2024-11-05 0 2.590 2.570 2.600 2.550 2.620 36,000 93,496 2.5971 1.989 1.974 1.997 1.958 2.012 46,878 1.9944 0.39%
2024-11-04 0 2.580 2.530 2.580 2.550 2.600 74,400 190,752 2.5639 1.981 1.943 1.981 1.958 1.997 96,881 1.9689 -0.77%
2024-11-01 0 2.600 2.520 2.600 2.550 2.600 62,400 161,768 2.5924 1.997 1.935 1.997 1.958 1.997 81,255 1.9909 0.78%
2024-10-31 0 2.580 2.520 2.580 2.500 2.580 220,800 557,008 2.5227 1.981 1.935 1.981 1.920 1.981 287,519 1.9373 1.98%
2024-10-30 0 2.530 2.520 2.540 2.470 2.540 216,800 540,296 2.4921 1.943 1.935 1.951 1.897 1.951 282,310 1.9138 1.20%
2024-10-29 0 2.500 2.510 2.560 2.500 2.580 6,400 16,384 2.5600 1.920 1.928 1.966 1.920 1.981 8,334 1.9659 -2.34%
2024-10-28 0 2.560 2.520 2.580 2.450 2.620 304,800 767,832 2.5191 1.966 1.935 1.981 1.881 2.012 396,901 1.9346 -0.39%
2024-10-25 0 2.570 2.570 2.640 2.560 2.620 83,200 213,736 2.5689 1.974 1.974 2.027 1.966 2.012 108,341 1.9728 -0.77%
2024-10-24 0 2.590 2.590 2.660 2.580 2.720 118,400 311,456 2.6305 1.989 1.989 2.043 1.981 2.089 154,177 2.0201 -0.38%
2024-10-23 0 2.600 2.600 2.630 2.590 2.630 64,000 165,888 2.5920 1.997 1.997 2.020 1.989 2.020 83,339 1.9905 0.39%
2024-10-22 0 2.590 2.590 2.670 2.590 2.690 136,800 363,816 2.6595 1.989 1.989 2.050 1.989 2.066 178,137 2.0423 -2.63%
2024-10-21 0 2.660 2.640 2.660 2.510 2.660 319,200 837,000 2.6222 2.043 2.027 2.043 1.928 2.043 415,653 2.0137 2.70%
2024-10-18 0 2.590 2.560 2.590 2.530 2.600 72,800 188,120 2.5841 1.989 1.966 1.989 1.943 1.997 94,798 1.9844 0.78%
2024-10-17 0 2.570 2.490 2.570 2.430 2.570 422,400 1,059,696 2.5088 1.974 1.912 1.974 1.866 1.974 550,037 1.9266 1.18%
2024-10-16 0 2.540 2.500 2.540 2.500 2.560 195,200 490,560 2.5131 1.951 1.920 1.951 1.920 1.966 254,184 1.9299 2.01%
2024-10-15 0 2.490 2.470 2.490 2.460 2.590 339,200 846,328 2.4951 1.912 1.897 1.912 1.889 1.989 441,696 1.9161 -1.97%
2024-10-14 0 2.540 2.450 2.540 2.410 2.600 1,733,600 4,289,008 2.4740 1.951 1.881 1.951 1.851 1.997 2,257,442 1.8999 -5.93%
2024-10-10 0 2.700 2.660 2.720 2.680 2.790 235,695 645,069 2.7369 2.073 2.043 2.089 2.058 2.143 306,915 2.1018 0.75%
2024-10-09 0 2.680 2.650 2.700 2.650 2.890 499,200 1,359,008 2.7224 2.058 2.035 2.073 2.035 2.219 650,043 2.0906 -5.30%
2024-10-08 0 2.830 2.770 2.830 2.740 2.980 706,400 2,011,384 2.8474 2.173 2.127 2.173 2.104 2.288 919,853 2.1866 -5.35%
2024-10-07 0 2.990 3.010 3.020 2.910 3.080 1,374,400 4,117,824 2.9961 2.296 2.312 2.319 2.235 2.365 1,789,702 2.3008 3.10%
2024-10-04 0 2.900 2.870 2.900 2.730 2.910 536,800 1,527,328 2.8452 2.227 2.204 2.227 2.097 2.235 699,005 2.1850 4.32%
2024-10-03 0 2.780 2.750 2.790 2.650 2.790 638,400 1,718,104 2.6913 2.135 2.112 2.143 2.035 2.143 831,305 2.0668 2.58%
2024-10-02 0 2.710 2.710 2.780 2.600 2.800 2,475,200 6,722,760 2.7160 2.081 2.081 2.135 1.997 2.150 3,223,131 2.0858 2.65%
2024-09-30 0 2.640 2.620 2.640 2.510 2.650 1,392,000 3,583,944 2.5747 2.027 2.012 2.027 1.928 2.035 1,812,620 1.9772 4.76%
2024-09-27 0 2.520 2.520 2.630 2.500 2.710 666,403 1,760,039 2.6411 1.935 1.935 2.020 1.920 2.081 867,770 2.0282 -0.79%
2024-09-26 0 2.540 2.500 2.540 2.350 2.540 759,200 1,835,128 2.4172 1.951 1.920 1.951 1.805 1.951 988,607 1.8563 7.17%
2024-09-25 0 2.370 2.330 2.370 2.320 2.400 1,673,600 3,905,848 2.3338 1.820 1.789 1.820 1.782 1.843 2,179,311 1.7922 1.72%
2024-09-24 0 2.330 2.320 2.330 2.330 2.410 1,057,600 2,497,168 2.3612 1.789 1.782 1.789 1.789 1.851 1,377,175 1.8133 -2.10%
2024-09-23 0 2.380 2.350 2.380 2.310 2.380 140,000 330,256 2.3590 1.828 1.805 1.828 1.774 1.828 182,304 1.8116 2.59%
2024-09-20 0 2.320 2.320 2.340 2.320 2.380 660,000 1,552,736 2.3526 1.782 1.782 1.797 1.782 1.828 859,432 1.8067 -1.69%
2024-09-19 0 2.360 2.360 2.370 2.320 2.380 114,400 269,344 2.3544 1.812 1.812 1.820 1.782 1.828 148,968 1.8081 1.72%
2024-09-17 0 2.320 2.310 2.360 2.310 2.380 17,600 41,624 2.3650 1.782 1.774 1.812 1.774 1.828 22,918 1.8162 -1.28%
2024-09-16 0 2.350 2.290 2.350 2.350 2.370 7,200 16,984 2.3589 1.805 1.759 1.805 1.805 1.820 9,376 1.8115 1.73%
2024-09-13 0 2.310 2.260 2.350 2.260 2.310 35,200 79,712 2.2645 1.774 1.736 1.805 1.736 1.774 45,836 1.7391 2.21%
2024-09-12 0 2.260 2.240 2.260 2.230 2.270 432,800 976,864 2.2571 1.736 1.720 1.736 1.713 1.743 563,579 1.7333 -0.88%
2024-09-11 0 2.280 2.280 2.340 2.260 2.290 1,159,200 2,641,632 2.2788 1.751 1.751 1.797 1.736 1.759 1,509,475 1.7500 -3.39%
2024-09-10 0 2.360 2.330 2.380 2.280 2.360 112,800 259,880 2.3039 1.812 1.789 1.828 1.751 1.812 146,885 1.7693 2.16%
2024-09-09 0 2.310 2.310 2.350 2.280 2.410 631,200 1,465,216 2.3213 1.774 1.774 1.805 1.751 1.851 821,930 1.7827 -4.15%
2024-09-05 0 2.410 2.380 2.440 2.360 2.440 70,400 168,704 2.3964 1.851 1.828 1.874 1.812 1.874 91,673 1.8403 0.00%
2024-09-04 0 2.410 2.340 2.430 2.340 2.440 267,200 632,448 2.3669 1.851 1.797 1.866 1.797 1.874 347,940 1.8177 1.69%
2024-09-03 0 2.370 2.350 2.370 2.360 2.410 250,400 595,688 2.3789 1.820 1.805 1.820 1.812 1.851 326,063 1.8269 0.00%
2024-09-02 0 2.370 2.340 2.370 2.290 2.370 206,400 477,976 2.3158 1.820 1.797 1.820 1.759 1.820 268,768 1.7784 1.28%
2024-08-30 0 2.340 2.330 2.370 2.290 2.380 577,600 1,340,768 2.3213 1.797 1.789 1.820 1.759 1.828 752,133 1.7826 1.74%
2024-08-29 0 2.300 2.290 2.320 2.230 2.410 919,200 2,116,832 2.3029 1.766 1.759 1.782 1.713 1.851 1,196,955 1.7685 -4.17%
2024-08-28 0 2.400 2.400 2.440 2.390 2.600 430,400 1,035,936 2.4069 1.843 1.843 1.874 1.835 1.997 560,454 1.8484 -0.83%
2024-08-27 0 2.420 2.420 2.430 2.410 2.500 504,000 1,224,064 2.4287 1.858 1.858 1.866 1.851 1.920 656,294 1.8651 -4.72%
2024-08-26 0 2.540 2.530 2.590 2.540 2.590 7,200 18,528 2.5733 1.951 1.943 1.989 1.951 1.989 9,376 1.9762 -0.78%
2024-08-23 0 2.560 2.500 2.570 2.450 2.560 409,600 1,015,472 2.4792 1.966 1.920 1.974 1.881 1.966 533,369 1.9039 1.19%
2024-08-22 0 2.530 2.530 2.570 2.490 2.560 249,600 629,288 2.5212 1.943 1.943 1.974 1.912 1.966 325,022 1.9361 1.20%
2024-08-21 0 2.500 2.500 2.550 2.470 2.560 372,800 933,384 2.5037 1.920 1.920 1.958 1.897 1.966 485,449 1.9227 -3.85%
2024-08-20 0 2.600 2.520 2.620 2.520 2.600 39,200 100,464 2.5629 1.997 1.935 2.012 1.935 1.997 51,045 1.9681 2.36%
2024-08-19 0 2.540 2.540 2.550 2.510 2.600 239,200 611,304 2.5556 1.951 1.951 1.958 1.928 1.997 311,479 1.9626 -0.39%
2024-08-16 0 2.550 2.520 2.550 2.510 2.550 77,600 197,112 2.5401 1.958 1.935 1.958 1.928 1.958 101,048 1.9507 1.59%
2024-08-15 0 2.510 2.500 2.510 2.510 2.590 47,203 120,608 2.5551 1.928 1.920 1.928 1.928 1.989 61,466 1.9622 -3.46%
2024-08-14 0 2.600 2.560 2.600 2.560 2.680 149,600 392,968 2.6268 1.997 1.966 1.997 1.966 2.058 194,805 2.0172 -3.35%
2024-08-13 0 2.690 2.670 2.690 2.680 2.780 49,600 133,624 2.6940 2.066 2.050 2.066 2.058 2.135 64,588 2.0689 -3.93%
2024-08-12 0 2.800 2.680 2.800 2.670 2.800 97,600 265,784 2.7232 2.150 2.058 2.150 2.050 2.150 127,092 2.0913 5.11%
2024-08-09 0 3.030 3.030 3.040 2.950 3.030 143,200 426,280 2.9768 2.046 2.046 2.053 1.992 2.046 212,089 2.0099 3.77%
2024-08-08 0 2.920 2.920 2.970 2.900 2.930 48,800 142,256 2.9151 1.972 1.972 2.005 1.958 1.978 72,276 1.9682 0.34%
2024-08-07 0 2.910 2.910 2.940 2.900 2.950 82,400 241,896 2.9356 1.965 1.965 1.985 1.958 1.992 122,040 1.9821 0.00%
2024-08-06 0 2.910 2.840 2.910 2.850 2.920 458,400 1,325,920 2.8925 1.965 1.918 1.965 1.924 1.972 678,923 1.9530 3.93%
2024-08-05 0 2.800 2.800 2.820 2.800 2.920 1,125,600 3,232,696 2.8720 1.891 1.891 1.904 1.891 1.972 1,667,094 1.9391 -2.78%
2024-08-02 0 2.880 2.870 2.890 2.860 2.890 63,200 181,536 2.8724 1.945 1.938 1.951 1.931 1.951 93,604 1.9394 -0.69%
2024-08-01 0 2.900 2.870 2.900 2.860 2.900 43,200 124,888 2.8909 1.958 1.938 1.958 1.931 1.958 63,982 1.9519 -0.34%
2024-07-31 0 2.910 2.880 2.910 2.850 2.910 43,200 125,112 2.8961 1.965 1.945 1.965 1.924 1.965 63,982 1.9554 1.39%
2024-07-30 0 2.870 2.850 2.870 2.850 2.890 100,800 289,048 2.8675 1.938 1.924 1.938 1.924 1.951 149,292 1.9361 0.35%
2024-07-29 0 2.860 2.860 2.910 2.860 2.930 107,200 309,520 2.8873 1.931 1.931 1.965 1.931 1.978 158,771 1.9495 -2.05%
2024-07-26 0 2.920 2.890 2.930 2.910 2.920 50,400 146,720 2.9111 1.972 1.951 1.978 1.965 1.972 74,646 1.9655 0.34%
2024-07-25 0 2.910 2.910 2.970 2.900 2.980 115,200 334,848 2.9067 1.965 1.965 2.005 1.958 2.012 170,619 1.9625 -0.34%
2024-07-24 0 2.920 2.920 2.960 2.920 2.960 62,403 183,424 2.9393 1.972 1.972 1.999 1.972 1.999 92,423 1.9846 -0.68%
2024-07-23 0 2.940 2.910 2.950 2.860 2.950 158,400 459,440 2.9005 1.985 1.965 1.992 1.931 1.992 234,602 1.9584 -0.34%
2024-07-22 0 2.950 2.950 3.000 2.950 2.970 36,000 106,600 2.9611 1.992 1.992 2.026 1.992 2.005 53,319 1.9993 0.00%
2024-07-19 0 2.950 2.930 3.000 2.930 3.030 166,400 493,472 2.9656 1.992 1.978 2.026 1.978 2.046 246,450 2.0023 -1.34%
2024-07-18 0 2.990 2.960 3.000 2.900 3.000 122,400 364,016 2.9740 2.019 1.999 2.026 1.958 2.026 181,283 2.0080 1.70%
2024-07-17 0 2.940 2.920 2.940 2.930 2.980 351,200 1,032,224 2.9391 1.985 1.972 1.985 1.978 2.012 520,152 1.9845 -2.00%
2024-07-16 0 3.000 2.980 3.000 2.980 3.000 58,400 175,184 2.9997 2.026 2.012 2.026 2.012 2.026 86,495 2.0254 -0.66%
2024-07-15 0 3.020 2.980 3.070 3.010 3.050 86,400 261,912 3.0314 2.039 2.012 2.073 2.032 2.059 127,965 2.0468 0.33%
2024-07-12 0 3.010 2.990 3.020 2.960 3.010 147,200 438,360 2.9780 2.032 2.019 2.039 1.999 2.032 218,014 2.0107 0.33%
2024-07-11 0 3.000 2.980 3.010 3.000 3.040 72,000 216,872 3.0121 2.026 2.012 2.032 2.026 2.053 106,637 2.0337 0.67%
2024-07-10 0 2.980 2.980 3.020 2.970 2.970 800 2,376 2.9700 2.012 2.012 2.039 2.005 2.005 1,185 2.0053 0.68%
2024-07-09 0 2.960 2.960 3.050 2.960 3.020 462,400 1,375,408 2.9745 1.999 1.999 2.059 1.999 2.039 684,847 2.0083 -2.63%
2024-07-08 0 3.040 2.990 3.050 3.050 3.060 236,000 721,152 3.0557 2.053 2.019 2.059 2.059 2.066 349,533 2.0632 -0.98%
2024-07-05 0 3.070 3.040 3.100 3.010 3.070 73,600 222,640 3.0250 2.073 2.053 2.093 2.032 2.073 109,007 2.0424 2.33%
2024-07-04 0 3.000 2.990 3.020 2.980 3.000 22,400 67,136 2.9971 2.026 2.019 2.039 2.012 2.026 33,176 2.0236 0.67%
2024-07-03 0 2.980 2.980 3.040 2.970 3.020 452,000 1,348,920 2.9843 2.012 2.012 2.053 2.005 2.039 669,444 2.0150 -1.00%
2024-07-02 0 3.010 3.010 3.020 2.960 3.040 89,600 268,808 3.0001 2.032 2.032 2.039 1.999 2.053 132,704 2.0256 -0.66%
2024-06-28 0 3.030 3.030 3.050 3.020 3.050 31,200 94,768 3.0374 2.046 2.046 2.059 2.039 2.059 46,209 2.0508 0.00%
2024-06-27 0 3.030 3.030 3.040 3.030 3.100 128,000 392,184 3.0639 2.046 2.046 2.053 2.046 2.093 189,577 2.0687 -0.66%
2024-06-26 0 3.050 3.030 3.070 3.030 3.080 48,800 149,648 3.0666 2.059 2.046 2.073 2.046 2.080 72,276 2.0705 -1.93%
2024-06-25 0 3.110 3.080 3.110 3.080 3.120 30,400 94,312 3.1024 2.100 2.080 2.100 2.080 2.107 45,025 2.0947 -0.64%
2024-06-24 0 3.130 3.080 3.130 3.060 3.220 142,400 443,760 3.1163 2.113 2.080 2.113 2.066 2.174 210,905 2.1041 2.96%
2024-06-21 0 3.040 3.000 3.070 2.980 3.120 70,400 211,288 3.0013 2.053 2.026 2.073 2.012 2.107 104,267 2.0264 1.33%
2024-06-20 0 3.000 2.980 3.020 2.980 3.020 100,000 299,672 2.9967 2.026 2.012 2.039 2.012 2.039 148,107 2.0233 0.00%
2024-06-19 0 3.000 2.990 3.000 2.980 3.040 90,400 272,064 3.0096 2.026 2.019 2.026 2.012 2.053 133,889 2.0320 1.69%
2024-06-18 0 2.950 2.950 2.970 2.930 2.970 282,400 834,328 2.9544 1.992 1.992 2.005 1.978 2.005 418,255 1.9948 0.00%
2024-06-17 0 2.950 2.950 2.980 2.950 3.000 92,800 275,888 2.9729 1.992 1.992 2.012 1.992 2.026 137,443 2.0073 -1.67%
2024-06-14 0 3.000 2.990 3.030 3.000 3.030 335,200 1,013,512 3.0236 2.026 2.019 2.046 2.026 2.046 496,455 2.0415 0.33%
2024-06-13 0 2.990 2.980 3.040 2.990 3.040 368,800 1,111,264 3.0132 2.019 2.012 2.053 2.019 2.053 546,219 2.0345 -1.64%
2024-06-12 0 3.040 3.040 3.070 3.000 3.070 291,267 878,836 3.0173 2.053 2.053 2.073 2.026 2.073 431,387 2.0372 -0.65%
2024-06-11 0 3.060 3.060 3.130 3.050 3.140 272,000 840,296 3.0893 2.066 2.066 2.113 2.059 2.120 402,851 2.0859 -0.97%
2024-06-07 0 3.090 3.080 3.110 3.070 3.160 651,200 2,024,232 3.1085 2.086 2.080 2.100 2.073 2.134 964,474 2.0988 -2.22%
2024-06-06 0 3.160 3.160 3.200 3.160 3.210 100,800 319,776 3.1724 2.134 2.134 2.161 2.134 2.167 149,292 2.1419 -1.86%
2024-06-05 0 3.220 3.200 3.250 3.200 3.250 126,400 407,384 3.2230 2.174 2.161 2.194 2.161 2.194 187,207 2.1761 0.62%
2024-06-04 0 3.200 3.200 3.270 3.200 3.260 270,400 871,496 3.2230 2.161 2.161 2.208 2.161 2.201 400,482 2.1761 -1.54%
2024-06-03 0 3.250 3.170 3.250 3.150 3.280 225,600 720,688 3.1945 2.194 2.140 2.194 2.127 2.215 334,130 2.1569 2.20%
2024-05-31 0 3.180 3.180 3.220 3.180 3.270 90,400 289,160 3.1987 2.147 2.147 2.174 2.147 2.208 133,889 2.1597 0.00%
2024-05-30 0 3.180 3.180 3.190 3.180 3.250 257,600 823,216 3.1957 2.147 2.147 2.154 2.147 2.194 381,524 2.1577 -2.15%
2024-05-29 0 3.250 3.200 3.260 3.210 3.280 24,800 80,336 3.2394 2.194 2.161 2.201 2.167 2.215 36,731 2.1872 -0.31%
2024-05-28 0 3.260 3.250 3.280 3.180 3.300 288,800 940,280 3.2558 2.201 2.194 2.215 2.147 2.228 427,733 2.1983 1.56%
2024-05-27 0 3.210 3.150 3.260 3.120 3.230 539,200 1,703,216 3.1588 2.167 2.127 2.201 2.107 2.181 798,594 2.1328 0.94%
2024-05-24 0 3.180 3.140 3.200 3.160 3.230 101,600 324,640 3.1953 2.147 2.120 2.161 2.134 2.181 150,477 2.1574 0.00%
2024-05-23 0 3.180 3.160 3.180 3.150 3.290 156,800 498,280 3.1778 2.147 2.134 2.147 2.127 2.221 232,232 2.1456 -0.93%
2024-05-22 0 3.210 3.190 3.220 3.100 3.350 1,126,400 3,623,568 3.2169 2.167 2.154 2.174 2.093 2.262 1,668,279 2.1720 -3.60%
2024-05-21 0 3.330 3.280 3.330 3.300 3.360 330,400 1,095,888 3.3169 2.248 2.215 2.248 2.228 2.269 489,346 2.2395 -2.35%
2024-05-20 0 3.410 3.400 3.410 3.300 3.470 506,400 1,712,592 3.3819 2.302 2.296 2.302 2.228 2.343 750,015 2.2834 0.29%
2024-05-17 0 3.400 3.380 3.400 3.300 3.690 3,029,600 10,390,800 3.4298 2.296 2.282 2.296 2.228 2.491 4,487,054 2.3157 -7.86%
2024-05-16 0 3.690 3.630 3.690 3.530 3.720 408,800 1,494,312 3.6554 2.491 2.451 2.491 2.383 2.512 605,462 2.4681 1.93%
2024-05-14 0 3.620 3.600 3.630 3.610 3.650 520,000 1,893,352 3.6411 2.444 2.431 2.451 2.437 2.464 770,157 2.4584 0.28%
2024-05-13 0 3.610 3.570 3.640 3.450 3.680 1,439,200 5,220,760 3.6275 2.437 2.410 2.458 2.329 2.485 2,131,558 2.4493 4.94%
2024-05-10 0 3.440 3.380 3.460 3.210 3.490 1,573,600 5,260,184 3.3428 2.323 2.282 2.336 2.167 2.356 2,330,614 2.2570 8.52%
2024-05-09 0 3.170 3.170 3.180 3.140 3.270 4,941,600 15,733,176 3.1838 2.140 2.140 2.147 2.120 2.208 7,318,863 2.1497 0.32%
2024-05-08 0 3.160 3.150 3.180 3.150 3.270 339,200 1,087,200 3.2052 2.134 2.127 2.147 2.127 2.208 502,379 2.1641 0.00%
2024-05-07 0 3.160 3.160 3.180 3.160 3.290 1,039,200 3,308,216 3.1834 2.134 2.134 2.147 2.134 2.221 1,539,130 2.1494 -1.25%
2024-05-06 0 3.200 3.190 3.210 3.170 3.290 1,172,000 3,779,648 3.2250 2.161 2.154 2.167 2.140 2.221 1,735,816 2.1774 3.23%
2024-05-03 0 3.100 3.080 3.100 3.070 3.130 1,231,200 3,805,624 3.0910 2.093 2.080 2.093 2.073 2.113 1,823,495 2.0870 -0.96%
2024-05-02 0 3.130 3.080 3.140 3.070 3.130 247,200 762,576 3.0849 2.113 2.080 2.120 2.073 2.113 366,121 2.0829 1.29%
2024-04-30 0 3.090 3.050 3.090 3.030 3.090 88,800 272,088 3.0641 2.086 2.059 2.086 2.046 2.086 131,519 2.0688 3.69%
2024-04-29 0 2.980 2.980 3.030 2.960 3.080 1,097,600 3,309,192 3.0149 2.012 2.012 2.046 1.999 2.080 1,625,624 2.0356 -3.25%
2024-04-26 0 3.080 3.060 3.130 3.040 3.100 196,000 600,328 3.0629 2.080 2.066 2.113 2.053 2.093 290,290 2.0680 1.32%
2024-04-25 0 3.040 3.000 3.080 3.000 3.090 92,800 279,248 3.0091 2.053 2.026 2.080 2.026 2.086 137,443 2.0317 0.66%
2024-04-24 0 3.020 3.030 3.080 3.020 3.070 389,600 1,178,872 3.0259 2.039 2.046 2.080 2.039 2.073 577,025 2.0430 0.67%
2024-04-23 0 3.000 2.990 3.020 2.910 3.120 543,200 1,642,600 3.0239 2.026 2.019 2.039 1.965 2.107 804,518 2.0417 -3.54%
2024-04-22 0 3.110 3.080 3.160 3.090 3.170 238,400 745,064 3.1253 2.100 2.080 2.134 2.086 2.140 353,087 2.1101 0.32%
2024-04-19 0 3.100 3.090 3.180 3.040 3.170 285,600 887,080 3.1060 2.093 2.086 2.147 2.053 2.140 422,994 2.0971 0.98%
2024-04-18 0 3.070 3.040 3.100 3.000 3.110 509,600 1,558,896 3.0591 2.073 2.053 2.093 2.026 2.100 754,754 2.0654 -1.29%
2024-04-17 0 3.110 3.090 3.110 3.110 3.120 140,800 438,688 3.1157 2.100 2.086 2.100 2.100 2.107 208,535 2.1037 -0.32%
2024-04-16 0 3.120 3.090 3.120 3.100 3.140 116,000 361,792 3.1189 2.107 2.086 2.107 2.093 2.120 171,804 2.1058 -0.64%
2024-04-15 0 3.140 3.110 3.140 3.100 3.190 468,800 1,460,952 3.1164 2.120 2.100 2.120 2.093 2.154 694,326 2.1041 0.00%
2024-04-12 0 3.140 3.130 3.170 3.130 3.160 215,200 675,600 3.1394 2.120 2.113 2.140 2.113 2.134 318,727 2.1197 -1.26%
2024-04-11 0 3.180 3.180 3.390 3.100 3.180 105,600 333,872 3.1617 2.147 2.147 2.289 2.093 2.147 156,401 2.1347 0.95%
2024-04-10 0 3.150 3.140 3.150 3.110 3.150 56,800 178,888 3.1494 2.127 2.120 2.127 2.100 2.127 84,125 2.1265 0.64%
2024-04-09 0 3.130 3.120 3.140 3.130 3.170 196,800 618,032 3.1404 2.113 2.107 2.120 2.113 2.140 291,475 2.1204 -1.88%
2024-04-08 0 3.190 3.160 3.180 3.190 3.340 189,600 621,392 3.2774 2.154 2.134 2.147 2.154 2.255 280,811 2.2128 -3.04%
2024-04-05 0 3.290 3.200 3.300 3.260 3.290 59,200 193,136 3.2624 2.221 2.161 2.228 2.201 2.221 87,679 2.2028 -2.08%
2024-04-03 0 3.360 3.360 3.380 3.290 3.380 589,600 1,971,536 3.3439 2.269 2.269 2.282 2.221 2.282 873,240 2.2577 -0.88%
2024-04-02 0 3.390 3.330 3.390 3.140 3.450 975,200 3,230,112 3.3123 2.289 2.248 2.289 2.120 2.329 1,444,341 2.2364 7.62%
2024-03-28 0 3.150 3.140 3.150 3.100 3.250 449,600 1,419,512 3.1573 2.127 2.120 2.127 2.093 2.194 665,890 2.1318 2.27%
2024-03-27 0 3.080 3.070 3.080 2.950 3.360 6,044,800 19,049,336 3.1514 2.080 2.073 2.080 1.992 2.269 8,952,781 2.1278 -4.05%
2024-03-26 0 3.210 3.210 3.280 3.090 3.480 315,200 1,040,344 3.3006 2.167 2.167 2.215 2.086 2.350 466,834 2.2285 -7.76%
2024-03-25 0 3.480 3.390 3.480 3.330 3.630 404,800 1,431,408 3.5361 2.350 2.289 2.350 2.248 2.451 599,538 2.3875 0.29%
2024-03-22 0 3.470 3.450 3.470 3.260 3.500 460,800 1,579,696 3.4282 2.343 2.329 2.343 2.201 2.363 682,478 2.3146 4.20%
2024-03-21 0 3.330 3.330 3.430 3.310 3.380 267,200 899,896 3.3679 2.248 2.248 2.316 2.235 2.282 395,742 2.2739 2.46%
2024-03-20 0 3.250 3.250 3.260 3.200 3.330 541,600 1,753,632 3.2379 2.194 2.194 2.201 2.161 2.248 802,148 2.1862 0.93%
2024-03-19 0 3.220 3.220 3.250 3.150 3.390 481,600 1,557,808 3.2347 2.174 2.174 2.194 2.127 2.289 713,284 2.1840 1.26%
2024-03-18 0 3.180 3.170 3.200 3.060 3.190 128,000 404,680 3.1616 2.147 2.140 2.161 2.066 2.154 189,577 2.1346 3.25%
2024-03-15 0 3.080 3.070 3.080 3.030 3.140 192,000 589,472 3.0702 2.080 2.073 2.080 2.046 2.120 284,366 2.0729 0.98%
2024-03-14 0 3.050 3.050 3.150 3.020 3.200 100,000 306,976 3.0698 2.059 2.059 2.127 2.039 2.161 148,107 2.0727 -2.24%
2024-03-13 0 3.120 3.010 3.120 2.980 3.210 1,467,200 4,472,848 3.0486 2.107 2.032 2.107 2.012 2.167 2,173,028 2.0583 -0.64%
2024-03-12 0 3.140 3.070 3.140 3.050 3.160 973,600 3,037,792 3.1202 2.120 2.073 2.120 2.059 2.134 1,441,971 2.1067 3.63%
2024-03-11 0 3.030 3.030 3.100 2.960 3.100 405,600 1,221,712 3.0121 2.046 2.046 2.093 1.999 2.093 600,723 2.0337 -0.33%
2024-03-08 0 3.040 3.030 3.100 2.960 3.050 765,600 2,324,000 3.0355 2.053 2.046 2.093 1.999 2.059 1,133,908 2.0495 0.33%
2024-03-07 0 3.030 3.030 3.100 3.000 3.200 400,800 1,239,480 3.0925 2.046 2.046 2.093 2.026 2.161 593,613 2.0880 -4.72%
2024-03-06 0 3.180 3.130 3.210 3.130 3.200 377,600 1,202,000 3.1833 2.147 2.113 2.167 2.113 2.161 559,253 2.1493 0.00%
2024-03-05 0 3.180 3.180 3.210 3.180 3.420 1,273,200 4,218,064 3.3130 2.147 2.147 2.167 2.147 2.309 1,885,700 2.2369 -4.50%
2024-03-04 0 3.330 3.200 3.330 3.150 3.440 838,400 2,765,336 3.2983 2.248 2.161 2.248 2.127 2.323 1,241,730 2.2270 5.71%
2024-03-01 0 3.150 3.110 3.150 3.070 3.150 119,200 369,240 3.0977 2.127 2.100 2.127 2.073 2.127 176,544 2.0915 0.96%
2024-02-29 0 3.120 3.120 3.140 3.070 3.120 178,400 552,880 3.0991 2.107 2.107 2.120 2.073 2.107 264,223 2.0925 1.63%
2024-02-28 0 3.070 3.070 3.110 3.070 3.200 400,800 1,255,400 3.1322 2.073 2.073 2.100 2.073 2.161 593,613 2.1148 -0.97%
2024-02-27 0 3.100 3.100 3.110 2.990 3.180 152,000 467,208 3.0737 2.093 2.093 2.100 2.019 2.147 225,123 2.0753 5.08%
2024-02-26 0 2.950 2.950 2.970 2.830 3.000 424,800 1,242,216 2.9242 1.992 1.992 2.005 1.911 2.026 629,159 1.9744 6.12%
2024-02-23 0 2.780 2.710 2.790 2.460 2.790 232,389 631,513 2.7175 1.877 1.830 1.884 1.661 1.884 344,185 1.8348 12.10%
2024-02-22 0 2.480 2.460 2.600 2.450 2.600 79,200 199,864 2.5235 1.674 1.661 1.755 1.654 1.755 117,301 1.7039 1.22%
2024-02-21 0 2.450 2.450 2.530 2.360 2.460 97,600 232,904 2.3863 1.654 1.654 1.708 1.593 1.661 144,553 1.6112 -1.21%
2024-02-20 0 2.480 2.480 2.580 2.480 2.570 62,400 157,368 2.5219 1.674 1.674 1.742 1.674 1.735 92,419 1.7028 0.00%
2024-02-19 0 2.480 2.480 2.570 2.460 2.460 40,000 98,400 2.4600 1.674 1.674 1.735 1.661 1.661 59,243 1.6610 1.22%
2024-02-16 0 2.450 2.390 2.570 2.450 2.450 7,200 17,640 2.4500 1.654 1.614 1.735 1.654 1.654 10,664 1.6542 2.08%
2024-02-15 0 2.400 2.400 2.530 2.390 2.390 800 1,912 2.3900 1.620 1.620 1.708 1.614 1.614 1,185 1.6137 0.84%
2024-02-14 0 2.380 2.360 2.570 - - 0 0 - 1.607 1.593 1.735 - - 0 - 0.00%
2024-02-09 0 2.380 2.350 2.570 2.380 2.380 800 1,904 2.3800 1.607 1.587 1.735 1.607 1.607 1,185 1.6069 1.71%
2024-02-08 0 2.340 2.340 2.390 - - 0 0 - 1.580 1.580 1.614 - - 0 - 0.00%
2024-02-07 0 2.340 2.340 2.400 2.340 2.450 108,800 264,256 2.4288 1.580 1.580 1.620 1.580 1.654 161,141 1.6399 -1.68%
2024-02-06 0 2.380 2.380 2.400 2.320 2.480 124,000 301,408 2.4307 1.607 1.607 1.620 1.566 1.674 183,653 1.6412 2.59%
2024-02-05 0 2.320 2.320 2.380 2.320 2.380 15,200 35,984 2.3674 1.566 1.566 1.607 1.566 1.607 22,512 1.5984 -3.33%
2024-02-02 0 2.400 2.390 2.400 2.330 2.430 59,200 141,456 2.3895 1.620 1.614 1.620 1.573 1.641 87,679 1.6133 -3.61%
2024-02-01 0 2.490 2.420 2.490 2.490 2.490 12,000 29,880 2.4900 1.681 1.634 1.681 1.681 1.681 17,773 1.6812 1.63%
2024-01-31 0 2.450 2.420 2.470 - - 0 0 - 1.654 1.634 1.668 - - 0 - 0.00%
2024-01-30 0 2.450 2.400 2.510 2.450 2.450 800 1,960 2.4500 1.654 1.620 1.695 1.654 1.654 1,185 1.6542 -4.30%
2024-01-29 0 2.560 2.450 2.560 2.430 2.600 23,200 59,928 2.5831 1.728 1.654 1.728 1.641 1.755 34,361 1.7441 5.35%
2024-01-26 0 2.430 2.420 2.470 2.430 2.430 13,600 33,048 2.4300 1.641 1.634 1.668 1.641 1.641 20,143 1.6407 0.00%
2024-01-25 0 2.430 2.430 2.490 2.410 2.480 52,000 127,728 2.4563 1.641 1.641 1.681 1.627 1.674 77,016 1.6585 -2.02%
2024-01-24 0 2.480 2.410 2.480 2.430 2.480 16,000 39,200 2.4500 1.674 1.627 1.674 1.641 1.674 23,697 1.6542 2.90%
2024-01-23 0 2.410 2.390 2.480 2.370 2.410 12,800 30,688 2.3975 1.627 1.614 1.674 1.600 1.627 18,958 1.6188 -0.41%
2024-01-22 0 2.420 2.410 2.470 2.410 2.500 177,600 436,424 2.4573 1.634 1.627 1.668 1.627 1.688 263,038 1.6592 -3.59%
2024-01-19 0 2.510 2.510 2.600 2.510 2.600 156,000 400,416 2.5668 1.695 1.695 1.755 1.695 1.755 231,047 1.7330 -3.09%
2024-01-18 0 2.590 2.530 2.600 2.510 2.590 24,000 60,488 2.5203 1.749 1.708 1.755 1.695 1.749 35,546 1.7017 0.39%
2024-01-17 0 2.580 2.500 2.580 2.300 2.620 228,000 582,248 2.5537 1.742 1.688 1.742 1.553 1.769 337,684 1.7242 -1.90%
2024-01-16 0 2.630 2.630 2.670 2.620 2.630 30,400 79,720 2.6224 1.776 1.776 1.803 1.769 1.776 45,025 1.7706 -1.87%
2024-01-15 0 2.680 2.650 2.680 2.620 2.680 7,200 19,104 2.6533 1.810 1.789 1.810 1.769 1.810 10,664 1.7915 1.13%
2024-01-12 0 2.650 2.650 2.700 2.630 2.650 4,800 12,688 2.6433 1.789 1.789 1.823 1.776 1.789 7,109 1.7847 -2.57%
2024-01-11 0 2.720 2.670 2.720 2.560 2.720 182,400 476,832 2.6142 1.837 1.803 1.837 1.728 1.837 270,147 1.7651 0.74%
2024-01-10 0 2.700 2.650 2.700 2.640 2.710 51,200 137,336 2.6823 1.823 1.789 1.823 1.782 1.830 75,831 1.8111 3.45%
2024-01-09 0 2.610 2.610 2.720 2.610 2.740 12,800 34,672 2.7088 1.762 1.762 1.837 1.762 1.850 18,958 1.8289 -4.74%
2024-01-08 0 2.740 2.700 2.750 2.660 2.740 28,800 77,696 2.6978 1.850 1.823 1.857 1.796 1.850 42,655 1.8215 2.62%
2024-01-05 0 2.670 2.630 2.760 2.590 2.690 126,400 337,496 2.6701 1.803 1.776 1.864 1.749 1.816 187,207 1.8028 1.52%
2024-01-04 0 2.630 2.630 2.690 2.620 2.690 153,600 409,224 2.6642 1.776 1.776 1.816 1.769 1.816 227,493 1.7988 -2.23%
2024-01-03 0 2.690 2.660 2.700 2.620 2.740 160,800 429,728 2.6724 1.816 1.796 1.823 1.769 1.850 238,156 1.8044 0.75%
2024-01-02 0 2.670 2.670 2.700 2.670 2.720 48,000 129,280 2.6933 1.803 1.803 1.823 1.803 1.837 71,091 1.8185 0.00%
2023-12-29 0 2.670 2.660 2.690 2.660 2.900 72,000 192,512 2.6738 1.803 1.796 1.816 1.796 1.958 106,637 1.8053 0.00%
2023-12-28 0 2.670 2.660 2.700 2.660 2.680 102,400 273,336 2.6693 1.803 1.796 1.823 1.796 1.810 151,662 1.8023 0.00%
2023-12-27 0 2.670 2.660 2.700 2.660 2.680 150,400 401,112 2.6670 1.803 1.796 1.823 1.796 1.810 222,753 1.8007 0.00%
2023-12-22 0 2.670 2.660 2.700 2.660 2.670 45,600 121,744 2.6698 1.803 1.796 1.823 1.796 1.803 67,537 1.8026 0.38%
2023-12-21 0 2.660 2.660 2.740 2.660 2.660 3,200 8,512 2.6600 1.796 1.796 1.850 1.796 1.796 4,739 1.7960 0.00%
2023-12-20 0 2.660 2.660 2.690 2.630 2.670 221,600 590,616 2.6652 1.796 1.796 1.816 1.776 1.803 328,205 1.7995 -0.75%
2023-12-19 0 2.680 2.660 2.680 2.640 2.730 194,400 521,928 2.6848 1.810 1.796 1.810 1.782 1.843 287,920 1.8128 1.52%
2023-12-18 0 2.640 2.640 2.700 2.640 2.700 41,600 112,032 2.6931 1.782 1.782 1.823 1.782 1.823 61,613 1.8183 0.38%
2023-12-15 0 2.630 2.620 2.650 2.610 2.630 116,000 303,232 2.6141 1.776 1.769 1.789 1.762 1.776 171,804 1.7650 0.38%
2023-12-14 0 2.620 2.620 2.660 2.620 2.620 1,600 4,192 2.6200 1.769 1.769 1.796 1.769 1.769 2,370 1.7690 0.38%
2023-12-13 0 2.610 2.610 2.640 2.610 2.610 2,400 6,288 2.6200 1.762 1.762 1.782 1.762 1.762 3,555 1.7690 -1.14%
2023-12-12 0 2.640 2.640 2.790 2.640 2.640 1,600 4,224 2.6400 1.782 1.782 1.884 1.782 1.782 2,370 1.7825 0.76%
2023-12-11 0 2.620 2.620 2.690 2.590 2.620 8,800 22,976 2.6109 1.769 1.769 1.816 1.749 1.769 13,033 1.7629 -0.38%
2023-12-08 0 2.630 2.630 2.690 2.620 2.700 108,800 285,768 2.6265 1.776 1.776 1.816 1.769 1.823 161,141 1.7734 0.00%
2023-12-07 0 2.630 2.630 2.720 2.630 2.700 323,200 860,184 2.6615 1.776 1.776 1.837 1.776 1.823 478,682 1.7970 -0.38%
2023-12-06 0 2.640 2.640 2.670 2.570 2.680 180,000 477,368 2.6520 1.782 1.782 1.803 1.735 1.810 266,593 1.7906 1.15%
2023-12-05 0 2.610 2.610 2.630 2.550 2.620 611,200 1,567,528 2.5647 1.762 1.762 1.776 1.722 1.769 905,231 1.7316 -0.38%
2023-12-04 0 2.620 2.620 2.670 2.620 2.630 4,800 12,608 2.6267 1.769 1.769 1.803 1.769 1.776 7,109 1.7735 -0.38%
2023-12-01 0 2.630 2.630 2.700 2.620 2.630 20,800 54,696 2.6296 1.776 1.776 1.823 1.769 1.776 30,806 1.7755 -0.75%
2023-11-30 0 2.650 2.630 2.720 2.630 2.650 21,600 57,176 2.6470 1.789 1.776 1.837 1.776 1.789 31,991 1.7872 0.76%
2023-11-29 0 2.630 2.610 2.630 2.610 2.630 3,200 8,384 2.6200 1.776 1.762 1.776 1.762 1.776 4,739 1.7690 0.00%
2023-11-28 0 2.630 2.620 2.630 2.620 2.650 82,400 216,464 2.6270 1.776 1.769 1.776 1.769 1.789 122,040 1.7737 0.00%
2023-11-27 0 2.630 2.620 2.680 2.620 2.620 1,600 4,192 2.6200 1.776 1.769 1.810 1.769 1.769 2,370 1.7690 0.00%
2023-11-24 0 2.630 2.620 2.680 2.630 2.690 40,000 105,248 2.6312 1.776 1.769 1.810 1.776 1.816 59,243 1.7766 0.00%
2023-11-23 0 2.630 2.630 2.640 2.630 2.630 168,800 443,944 2.6300 1.776 1.776 1.782 1.776 1.776 250,005 1.7757 -0.75%
2023-11-22 0 2.650 2.640 2.680 - - 0 0 - 1.789 1.782 1.810 - - 0 - 0.00%
2023-11-21 0 2.650 2.650 2.690 2.620 2.660 148,000 393,152 2.6564 1.789 1.789 1.816 1.769 1.796 219,199 1.7936 -1.12%
2023-11-20 0 2.680 2.640 2.680 2.630 2.680 93,600 247,312 2.6422 1.810 1.782 1.810 1.776 1.810 138,628 1.7840 0.00%
2023-11-17 0 2.680 2.680 2.730 2.680 2.710 18,400 49,840 2.7087 1.810 1.810 1.843 1.810 1.830 27,252 1.8289 -1.11%
2023-11-16 0 2.710 2.690 2.740 2.710 2.710 65,600 177,776 2.7100 1.830 1.816 1.850 1.830 1.830 97,158 1.8298 -1.09%
2023-11-15 0 2.740 2.720 2.740 2.720 2.750 10,400 28,480 2.7385 1.850 1.837 1.850 1.837 1.857 15,403 1.8490 0.37%
2023-11-14 0 2.730 2.690 2.750 - - 0 0 - 1.843 1.816 1.857 - - 0 - 0.00%
2023-11-13 0 2.730 2.680 2.730 - - 0 0 - 1.843 1.810 1.843 - - 0 - 0.00%
2023-11-10 0 2.730 2.680 2.730 - - 0 0 - 1.843 1.810 1.843 - - 0 - -0.36%
2023-11-09 0 2.740 2.690 2.740 2.680 2.750 27,200 72,952 2.6821 1.850 1.816 1.850 1.810 1.857 40,285 1.8109 1.48%
2023-11-08 0 2.700 2.700 2.730 2.700 2.700 32,800 88,560 2.7000 1.823 1.823 1.843 1.823 1.823 48,579 1.8230 0.00%
2023-11-07 0 2.700 2.700 2.720 - - 0 0 - 1.823 1.823 1.837 - - 0 - 0.00%
2023-11-06 0 2.700 2.700 2.740 2.700 2.750 7,200 19,480 2.7056 1.823 1.823 1.850 1.823 1.857 10,664 1.8268 -0.37%
2023-11-03 0 2.710 2.710 2.750 2.660 2.760 28,800 77,192 2.6803 1.830 1.830 1.857 1.796 1.864 42,655 1.8097 -1.45%
2023-11-02 0 2.750 2.730 2.780 2.750 2.800 103,200 283,840 2.7504 1.857 1.843 1.877 1.857 1.891 152,847 1.8570 0.36%
2023-11-01 0 2.740 2.750 2.780 2.740 2.790 49,600 136,720 2.7565 1.850 1.857 1.877 1.850 1.884 73,461 1.8611 -1.79%
2023-10-31 0 2.790 2.750 2.790 2.740 2.790 118,400 325,600 2.7500 1.884 1.857 1.884 1.850 1.884 175,359 1.8568 0.36%
2023-10-30 0 2.780 2.720 2.780 - - 0 0 - 1.877 1.837 1.877 - - 0 - 0.00%
2023-10-27 0 2.780 2.780 2.790 2.710 2.780 91,200 250,488 2.7466 1.877 1.877 1.884 1.830 1.877 135,074 1.8545 0.00%
2023-10-26 0 2.780 2.700 2.780 - - 0 0 - 1.877 1.823 1.877 - - 0 - 0.00%
2023-10-25 0 2.780 2.740 2.790 2.740 2.800 3,200 8,880 2.7750 1.877 1.850 1.884 1.850 1.891 4,739 1.8736 -0.36%
2023-10-24 0 2.790 2.720 2.790 - - 0 0 - 1.884 1.837 1.884 - - 0 - 0.00%
2023-10-20 0 2.790 2.790 2.800 2.700 2.790 48,000 133,768 2.7868 1.884 1.884 1.891 1.823 1.884 71,091 1.8816 0.00%
2023-10-19 0 2.790 2.770 2.790 2.760 2.790 17,600 48,752 2.7700 1.884 1.870 1.884 1.864 1.884 26,067 1.8703 0.36%
2023-10-18 0 2.780 2.760 2.780 - - 0 0 - 1.877 1.864 1.877 - - 0 - 0.00%
2023-10-17 0 2.780 2.770 2.790 2.740 2.820 148,800 412,112 2.7696 1.877 1.870 1.884 1.850 1.904 220,383 1.8700 -0.71%
2023-10-16 0 2.800 2.780 2.800 2.800 2.810 103,200 289,320 2.8035 1.891 1.877 1.891 1.891 1.897 152,847 1.8929 0.36%
2023-10-13 0 2.790 2.780 2.790 - - 0 0 - 1.884 1.877 1.884 - - 0 - 0.00%
2023-10-12 0 2.790 2.790 2.800 2.780 2.810 229,600 641,256 2.7929 1.884 1.884 1.891 1.877 1.897 340,054 1.8857 0.36%
2023-10-11 0 2.780 2.770 2.790 2.720 2.790 154,400 427,584 2.7693 1.877 1.870 1.884 1.837 1.884 228,677 1.8698 0.72%
2023-10-10 0 2.760 2.760 2.770 2.740 2.770 185,600 511,456 2.7557 1.864 1.864 1.870 1.850 1.870 274,887 1.8606 0.36%
2023-10-09 0 2.750 2.750 2.780 - - 0 0 - 1.857 1.857 1.877 - - 0 - 0.00%
2023-10-06 0 2.750 2.690 2.750 - - 0 0 - 1.857 1.816 1.857 - - 0 - 0.00%
2023-10-05 0 2.750 2.700 2.750 2.700 2.760 34,400 93,096 2.7063 1.857 1.823 1.857 1.823 1.864 50,949 1.8272 2.23%
2023-10-04 0 2.690 2.690 2.740 2.680 2.690 29,600 79,448 2.6841 1.816 1.816 1.850 1.810 1.816 43,840 1.8122 0.37%
2023-10-03 0 2.680 2.660 2.680 2.660 2.680 59,200 158,640 2.6797 1.810 1.796 1.810 1.796 1.810 87,679 1.8093 -0.74%
2023-09-29 0 2.700 2.680 2.750 - - 0 0 - 1.823 1.810 1.857 - - 0 - 0.00%
2023-09-28 0 2.700 2.700 2.710 2.690 2.720 16,000 43,168 2.6980 1.823 1.823 1.830 1.816 1.837 23,697 1.8217 1.12%
2023-09-27 0 2.670 2.670 2.720 2.660 2.670 56,000 149,040 2.6614 1.803 1.803 1.837 1.796 1.803 82,940 1.7970 -0.74%
2023-09-26 0 2.690 2.690 2.710 2.670 2.690 182,400 488,056 2.6757 1.816 1.816 1.830 1.803 1.816 270,147 1.8066 -1.10%
2023-09-25 0 2.720 2.720 2.750 2.630 2.710 54,400 147,360 2.7088 1.837 1.837 1.857 1.776 1.830 80,570 1.8290 -3.55%
2023-09-22 0 2.820 2.740 2.820 2.720 2.820 48,800 136,592 2.7990 1.904 1.850 1.904 1.837 1.904 72,276 1.8899 1.08%
2023-09-21 0 2.790 2.700 2.810 2.700 2.790 54,400 147,984 2.7203 1.884 1.823 1.897 1.823 1.884 80,570 1.8367 1.82%
2023-09-20 0 2.740 2.740 2.750 2.630 2.740 63,200 172,888 2.7356 1.850 1.850 1.857 1.776 1.850 93,604 1.8470 0.00%
2023-09-19 0 2.740 2.740 2.780 2.700 2.750 274,400 750,536 2.7352 1.850 1.850 1.877 1.823 1.857 406,406 1.8468 0.00%
2023-09-18 0 2.740 2.740 2.790 2.740 2.740 1,600 4,384 2.7400 1.850 1.850 1.884 1.850 1.850 2,370 1.8500 -0.36%
2023-09-15 0 2.750 2.750 2.770 2.750 2.800 15,200 42,464 2.7937 1.857 1.857 1.870 1.857 1.891 22,512 1.8863 0.00%
2023-09-14 0 2.750 2.750 2.790 2.750 2.750 14,400 39,600 2.7500 1.857 1.857 1.884 1.857 1.857 21,327 1.8568 -1.08%
2023-09-13 0 2.780 2.750 2.790 - - 0 0 - 1.877 1.857 1.884 - - 0 - 0.00%
2023-09-12 0 2.780 2.760 2.820 2.780 2.780 2,400 6,680 2.7833 1.877 1.864 1.904 1.877 1.877 3,555 1.8793 -0.36%
2023-09-11 0 2.790 2.780 2.800 2.780 2.850 136,800 387,608 2.8334 1.884 1.877 1.891 1.877 1.924 202,611 1.9131 1.09%
2023-09-07 0 2.760 2.730 2.770 2.760 2.800 119,200 332,136 2.7864 1.864 1.843 1.870 1.864 1.891 176,544 1.8813 -1.08%
2023-09-06 0 2.790 2.790 2.850 2.780 2.800 24,800 69,224 2.7913 1.884 1.884 1.924 1.877 1.891 36,731 1.8846 -2.11%
2023-09-05 0 2.850 2.810 2.870 2.850 2.900 24,000 68,912 2.8713 1.924 1.897 1.938 1.924 1.958 35,546 1.9387 0.00%
2023-09-04 0 2.850 2.850 2.870 2.810 2.900 10,600 30,552 2.8823 1.924 1.924 1.938 1.897 1.958 15,699 1.9461 1.42%
2023-08-31 0 2.810 2.760 2.860 2.810 2.810 2,400 6,744 2.8100 1.897 1.864 1.931 1.897 1.897 3,555 1.8973 0.00%
2023-08-30 0 2.810 2.750 2.810 2.810 2.940 132,000 385,192 2.9181 1.897 1.857 1.897 1.897 1.985 195,501 1.9703 2.93%
2023-08-29 0 2.730 2.730 2.780 2.690 2.790 2,400 6,616 2.7567 1.843 1.843 1.877 1.816 1.884 3,555 1.8613 -1.80%
2023-08-28 0 2.780 2.700 2.790 2.700 2.840 18,400 51,384 2.7926 1.877 1.823 1.884 1.823 1.918 27,252 1.8855 1.09%
2023-08-25 0 2.750 2.710 2.750 2.750 2.800 6,400 17,640 2.7563 1.857 1.830 1.857 1.857 1.891 9,479 1.8610 0.36%
2023-08-24 0 2.740 2.710 2.890 - - 0 0 - 1.850 1.830 1.951 - - 0 - 0.00%
2023-08-23 0 2.740 2.740 2.900 2.740 2.810 32,800 92,112 2.8083 1.850 1.850 1.958 1.850 1.897 48,579 1.8961 0.00%
2023-08-22 0 2.740 2.790 2.800 2.700 2.800 74,400 203,104 2.7299 1.850 1.884 1.891 1.823 1.891 110,192 1.8432 -2.84%
2023-08-21 0 2.820 2.820 2.940 2.800 2.800 4,000 11,200 2.8000 1.904 1.904 1.985 1.891 1.891 5,924 1.8905 -4.08%
2023-08-18 0 2.940 2.940 2.950 2.940 2.940 10,400 30,576 2.9400 1.985 1.985 1.992 1.985 1.985 15,403 1.9850 2.08%
2023-08-17 0 2.880 2.880 2.940 2.820 2.880 20,000 56,736 2.8368 1.945 1.945 1.985 1.904 1.945 29,621 1.9154 1.77%
2023-08-16 0 2.830 2.800 2.890 2.830 2.860 4,800 13,704 2.8550 1.911 1.891 1.951 1.911 1.931 7,109 1.9277 -3.41%
2023-08-15 0 2.930 2.930 2.940 2.900 2.930 25,600 74,384 2.9056 1.978 1.978 1.985 1.958 1.978 37,915 1.9618 0.34%
2023-08-14 0 2.920 2.900 2.920 2.900 2.920 12,800 37,344 2.9175 1.972 1.958 1.972 1.958 1.972 18,958 1.9699 0.00%
2023-08-11 0 2.920 2.920 2.950 2.920 2.920 8,800 25,696 2.9200 1.972 1.972 1.992 1.972 1.972 13,033 1.9715 -0.68%
2023-08-10 0 2.940 2.920 2.950 2.940 2.950 37,600 110,584 2.9411 1.985 1.972 1.992 1.985 1.992 55,688 1.9858 0.68%
2023-08-09 0 2.920 2.920 2.930 2.920 2.920 135,200 394,784 2.9200 1.972 1.972 1.978 1.972 1.972 200,241 1.9715 0.00%
2023-08-08 0 2.920 2.880 2.920 2.910 2.920 31,200 91,096 2.9197 1.972 1.945 1.972 1.965 1.972 46,209 1.9714 0.00%
2023-08-07 0 2.920 2.830 2.940 2.900 2.920 244,800 712,592 2.9109 1.972 1.911 1.985 1.958 1.972 362,566 1.9654 1.92%
2023-08-04 0 3.030 2.960 3.030 3.030 3.030 28,000 84,840 3.0300 1.934 1.890 1.934 1.934 1.934 43,858 1.9344 1.68%
2023-08-03 0 2.980 2.970 3.030 - - 0 0 - 1.902 1.896 1.934 - - 0 - 0.00%
2023-08-02 0 2.980 2.950 3.020 - - 0 0 - 1.902 1.883 1.928 - - 0 - 0.00%
2023-08-01 0 2.980 2.960 3.020 2.980 2.990 36,000 107,384 2.9829 1.902 1.890 1.928 1.902 1.909 56,389 1.9043 -0.67%
2023-07-31 0 3.000 3.000 3.020 2.910 3.010 160,800 479,584 2.9825 1.915 1.915 1.928 1.858 1.922 251,872 1.9041 1.01%
2023-07-28 0 2.970 2.970 3.000 2.910 2.960 59,200 173,984 2.9389 1.896 1.896 1.915 1.858 1.890 92,729 1.8763 0.68%
2023-07-27 0 2.950 2.950 2.990 2.920 3.000 3,200 9,520 2.9750 1.883 1.883 1.909 1.864 1.915 5,012 1.8993 -0.34%
2023-07-26 0 2.960 2.960 2.990 2.960 2.990 23,200 69,032 2.9755 1.890 1.890 1.909 1.890 1.909 36,340 1.8996 -1.00%
2023-07-25 0 2.990 2.990 3.000 2.980 2.990 26,400 78,800 2.9848 1.909 1.909 1.915 1.902 1.909 41,352 1.9056 1.01%
2023-07-24 0 2.960 2.960 2.980 2.960 2.960 24,000 71,040 2.9600 1.890 1.890 1.902 1.890 1.890 37,593 1.8897 0.34%
2023-07-21 0 2.950 2.950 2.970 2.920 2.960 35,200 103,168 2.9309 1.883 1.883 1.896 1.864 1.890 55,136 1.8711 1.72%
2023-07-20 0 2.900 2.900 2.910 2.890 2.900 76,800 221,976 2.8903 1.851 1.851 1.858 1.845 1.851 120,297 1.8452 2.84%
2023-07-19 0 2.820 2.820 2.920 2.800 2.860 4,000 11,248 2.8120 1.800 1.800 1.864 1.788 1.826 6,265 1.7952 -1.40%
2023-07-18 0 2.860 2.860 2.910 2.860 2.900 14,400 41,560 2.8861 1.826 1.826 1.858 1.826 1.851 22,556 1.8425 -1.38%
2023-07-14 0 2.900 2.900 2.990 2.890 2.920 11,200 32,672 2.9171 1.851 1.851 1.909 1.845 1.864 17,543 1.8624 -0.68%
2023-07-13 0 2.920 2.920 2.990 2.910 2.930 24,800 72,640 2.9290 1.864 1.864 1.909 1.858 1.871 38,846 1.8700 0.00%
2023-07-12 0 2.920 2.920 2.960 2.910 2.960 7,200 21,272 2.9544 1.864 1.864 1.890 1.858 1.890 11,278 1.8862 -0.34%
2023-07-11 0 2.930 2.930 2.990 - - 0 0 - 1.871 1.871 1.909 - - 0 - 0.00%
2023-07-10 0 2.930 2.930 2.950 2.930 2.980 36,000 107,200 2.9778 1.871 1.871 1.883 1.871 1.902 56,389 1.9011 0.69%
2023-07-07 0 2.910 2.910 2.970 2.910 2.910 2,400 6,984 2.9100 1.858 1.858 1.896 1.858 1.858 3,759 1.8578 0.00%
2023-07-06 0 2.910 2.910 2.980 2.900 2.990 8,000 23,488 2.9360 1.858 1.858 1.902 1.851 1.909 12,531 1.8744 -3.00%
2023-07-05 0 3.000 2.850 3.010 - - 0 0 - 1.915 1.819 1.922 - - 0 - 0.00%
2023-07-04 0 3.000 2.910 3.020 - - 0 0 - 1.915 1.858 1.928 - - 0 - 0.00%
2023-07-03 0 3.000 2.940 3.000 2.920 3.000 20,000 59,576 2.9788 1.915 1.877 1.915 1.864 1.915 31,327 1.9017 1.69%
2023-06-30 0 2.950 2.930 2.990 2.950 3.040 141,600 421,064 2.9736 1.883 1.871 1.909 1.883 1.941 221,798 1.8984 -5.45%
2023-06-29 0 3.120 3.030 3.170 - - 0 0 - 1.992 1.934 2.024 - - 0 - 0.00%
2023-06-28 0 3.120 3.040 3.240 - - 0 0 - 1.992 1.941 2.068 - - 0 - 0.00%
2023-06-27 0 3.120 3.050 3.120 - - 0 0 - 1.992 1.947 1.992 - - 0 - 0.00%
2023-06-26 0 3.120 3.030 3.180 - - 0 0 - 1.992 1.934 2.030 - - 0 - 0.00%
2023-06-23 0 3.120 3.050 3.240 - - 0 0 - 1.992 1.947 2.068 - - 0 - 0.00%
2023-06-21 0 3.120 3.030 3.180 - - 0 0 - 1.992 1.934 2.030 - - 0 - 0.00%
2023-06-20 0 3.120 3.120 3.240 3.100 3.120 1,600 4,976 3.1100 1.992 1.992 2.068 1.979 1.992 2,506 1.9855 -2.50%
2023-06-19 0 3.200 3.130 3.240 3.200 3.200 4,000 12,800 3.2000 2.043 1.998 2.068 2.043 2.043 6,265 2.0429 -1.23%
2023-06-16 0 3.240 3.140 3.240 - - 800 2,504 3.1300 2.068 2.005 2.068 - - 1,253 1.9983 0.00%
2023-06-15 0 3.240 3.230 3.240 3.180 3.240 58,400 187,328 3.2077 2.068 2.062 2.068 2.030 2.068 91,476 2.0478 1.89%
2023-06-14 0 3.180 3.170 3.180 3.080 3.180 46,400 147,000 3.1681 2.030 2.024 2.030 1.966 2.030 72,680 2.0226 1.92%
2023-06-13 0 3.120 3.110 3.190 3.100 3.180 35,200 111,496 3.1675 1.992 1.985 2.037 1.979 2.030 55,136 2.0222 -2.19%
2023-06-12 0 3.190 3.170 3.190 3.020 3.190 104,800 328,472 3.1343 2.037 2.024 2.037 1.928 2.037 164,155 2.0010 2.90%
2023-06-09 0 3.100 3.100 3.120 2.980 3.100 161,600 492,224 3.0459 1.979 1.979 1.992 1.902 1.979 253,125 1.9446 2.31%
2023-06-08 0 3.030 3.010 3.050 - - 0 0 - 1.934 1.922 1.947 - - 0 - 0.00%
2023-06-07 0 3.030 3.030 3.070 - - 0 0 - 1.934 1.934 1.960 - - 0 - 0.33%
2023-06-06 0 3.020 3.010 3.040 - - 0 0 - 1.928 1.922 1.941 - - 0 - 0.00%
2023-06-05 0 3.020 2.970 3.040 3.020 3.020 3,195,200 9,521,760 2.9800 1.928 1.896 1.941 1.928 1.928 5,004,862 1.9025 0.67%
2023-06-02 0 3.000 2.990 3.000 3.000 3.100 97,600 293,200 3.0041 1.915 1.909 1.915 1.915 1.979 152,878 1.9179 0.00%
2023-06-01 0 3.000 2.980 3.030 2.970 3.090 38,400 116,024 3.0215 1.915 1.902 1.934 1.896 1.973 60,149 1.9290 -0.33%
2023-05-31 0 3.010 2.950 3.020 3.000 3.010 48,000 144,600 3.0125 1.922 1.883 1.928 1.915 1.922 75,186 1.9232 -0.66%
2023-05-30 0 3.030 3.100 3.110 - - 1,600 4,944 3.0900 1.934 1.979 1.985 - - 2,506 1.9727 1.00%
2023-05-29 0 3.000 3.000 3.040 3.000 3.040 44,000 133,480 3.0336 1.915 1.915 1.941 1.915 1.941 68,920 1.9367 -0.99%
2023-05-25 0 3.030 2.970 3.050 3.000 3.050 94,400 284,832 3.0173 1.934 1.896 1.947 1.915 1.947 147,865 1.9263 -0.66%
2023-05-24 0 3.050 3.050 3.120 3.030 3.120 22,400 68,920 3.0768 1.947 1.947 1.992 1.934 1.992 35,087 1.9643 -1.29%
2023-05-23 0 3.090 3.050 3.120 3.030 3.120 21,600 66,184 3.0641 1.973 1.947 1.992 1.934 1.992 33,834 1.9562 0.65%
2023-05-22 0 3.070 3.070 3.130 3.000 3.120 60,000 182,656 3.0443 1.960 1.960 1.998 1.915 1.992 93,982 1.9435 -1.60%
2023-05-19 0 3.120 3.110 3.150 3.100 3.150 38,400 120,480 3.1375 1.992 1.985 2.011 1.979 2.011 60,149 2.0030 0.32%
2023-05-18 0 3.110 3.090 3.160 3.110 3.160 16,000 50,440 3.1525 1.985 1.973 2.017 1.985 2.017 25,062 2.0126 -1.27%
2023-05-17 0 3.150 3.100 3.150 3.090 3.180 53,600 169,240 3.1575 2.011 1.979 2.011 1.973 2.030 83,957 2.0158 1.29%
2023-05-16 0 3.110 3.100 3.150 3.100 3.120 33,600 104,232 3.1021 1.985 1.979 2.011 1.979 1.992 52,630 1.9805 -0.96%
2023-05-15 0 3.140 3.130 3.200 - - 0 0 - 2.005 1.998 2.043 - - 0 - 0.00%
2023-05-12 0 3.140 3.130 3.200 3.110 3.220 48,000 152,992 3.1873 2.005 1.998 2.043 1.985 2.056 75,186 2.0349 -0.95%
2023-05-11 0 3.170 3.170 3.200 3.110 3.170 33,600 105,216 3.1314 2.024 2.024 2.043 1.985 2.024 52,630 1.9992 0.96%
2023-05-10 0 3.140 3.140 3.230 3.130 3.180 61,600 194,456 3.1568 2.005 2.005 2.062 1.998 2.030 96,488 2.0153 -0.95%
2023-05-09 0 3.170 3.150 3.240 - - 0 0 - 2.024 2.011 2.068 - - 0 - 0.00%
2023-05-08 0 3.170 3.160 3.250 3.170 3.170 1,600 5,072 3.1700 2.024 2.017 2.075 2.024 2.024 2,506 2.0238 -1.55%
2023-05-05 0 3.220 3.190 3.260 3.170 3.220 29,600 94,488 3.1922 2.056 2.037 2.081 2.024 2.056 46,365 2.0379 0.94%
2023-05-04 0 3.190 3.130 3.240 - - 0 0 - 2.037 1.998 2.068 - - 0 - 0.00%
2023-05-03 0 3.190 3.130 3.250 - - 0 0 - 2.037 1.998 2.075 - - 0 - 0.00%
2023-05-02 0 3.190 3.180 3.220 3.190 3.230 154,400 495,472 3.2090 2.037 2.030 2.056 2.037 2.062 241,847 2.0487 -0.31%
2023-04-28 0 3.200 3.200 3.230 3.110 3.200 65,600 209,016 3.1862 2.043 2.043 2.062 1.985 2.043 102,754 2.0341 0.63%
2023-04-27 0 3.180 3.180 3.260 3.140 3.380 103,200 330,040 3.1981 2.030 2.030 2.081 2.005 2.158 161,649 2.0417 -0.31%
2023-04-26 0 3.190 3.190 3.200 3.180 3.240 136,800 439,496 3.2127 2.037 2.037 2.043 2.030 2.068 214,279 2.0510 -0.93%
2023-04-25 0 3.220 3.220 3.250 3.180 3.290 132,800 429,984 3.2378 2.056 2.056 2.075 2.030 2.100 208,014 2.0671 -1.83%
2023-04-24 0 3.280 3.280 3.320 3.280 3.280 2,400 7,872 3.2800 2.094 2.094 2.120 2.094 2.094 3,759 2.0940 0.00%
2023-04-21 0 3.280 3.260 3.320 - - 0 0 - 2.094 2.081 2.120 - - 0 - 0.00%
2023-04-20 0 3.280 3.280 3.300 3.230 3.340 60,800 200,392 3.2959 2.094 2.094 2.107 2.062 2.132 95,235 2.1042 -0.61%
2023-04-19 0 3.300 3.300 3.420 3.270 3.300 52,800 173,768 3.2911 2.107 2.107 2.183 2.088 2.107 82,704 2.1011 0.00%
2023-04-18 0 3.300 3.300 3.370 3.270 3.360 28,800 95,200 3.3056 2.107 2.107 2.151 2.088 2.145 45,111 2.1103 -0.60%
2023-04-17 0 3.320 3.320 3.430 3.280 3.340 77,600 257,856 3.3229 2.120 2.120 2.190 2.094 2.132 121,550 2.1214 -0.30%
2023-04-14 0 3.330 3.330 3.400 3.330 3.350 10,400 34,824 3.3485 2.126 2.126 2.171 2.126 2.139 16,290 2.1377 -0.60%
2023-04-13 0 3.350 3.350 3.450 3.250 3.340 8,000 26,304 3.2880 2.139 2.139 2.203 2.075 2.132 12,531 2.0991 0.00%
2023-04-12 0 3.350 3.350 3.450 3.330 3.450 41,600 138,648 3.3329 2.139 2.139 2.203 2.126 2.203 65,161 2.1278 0.60%
2023-04-11 0 3.330 3.320 3.400 3.240 3.350 62,400 207,616 3.3272 2.126 2.120 2.171 2.068 2.139 97,741 2.1241 0.30%
2023-04-06 0 3.320 3.320 3.380 3.320 3.480 84,000 286,232 3.4075 2.120 2.120 2.158 2.120 2.222 131,575 2.1754 -0.30%
2023-04-04 0 3.330 3.320 3.450 3.330 3.460 4,000 13,512 3.3780 2.126 2.120 2.203 2.126 2.209 6,265 2.1566 0.30%
2023-04-03 0 3.320 3.320 3.500 3.270 3.490 100,000 340,280 3.4028 2.120 2.120 2.234 2.088 2.228 156,637 2.1724 -2.06%
2023-03-31 0 3.390 3.310 3.390 3.280 3.400 2,400 7,976 3.3233 2.164 2.113 2.164 2.094 2.171 3,759 2.1217 3.67%
2023-03-30 0 3.270 3.250 3.270 3.250 3.330 204,000 670,488 3.2867 2.088 2.075 2.088 2.075 2.126 319,539 2.0983 1.87%
2023-03-29 0 3.210 3.240 3.380 3.200 3.450 115,200 386,704 3.3568 2.049 2.068 2.158 2.043 2.203 180,446 2.1430 -0.93%
2023-03-28 0 3.240 3.240 3.350 3.160 3.340 126,400 407,424 3.2233 2.068 2.068 2.139 2.017 2.132 197,989 2.0578 0.93%
2023-03-27 0 3.210 3.210 3.330 3.170 3.320 90,400 296,208 3.2766 2.049 2.049 2.126 2.024 2.120 141,600 2.0919 -2.13%
2023-03-24 0 3.280 3.280 3.330 3.260 3.310 69,600 228,880 3.2885 2.094 2.094 2.126 2.081 2.113 109,019 2.0994 0.61%
2023-03-23 0 3.260 3.260 3.300 3.230 3.290 150,400 494,384 3.2871 2.081 2.081 2.107 2.062 2.100 235,582 2.0986 -0.91%
2023-03-22 0 3.290 3.240 3.290 3.170 3.300 101,600 331,888 3.2666 2.100 2.068 2.100 2.024 2.107 159,143 2.0855 0.00%
2023-03-21 0 3.290 3.130 3.300 3.130 3.300 4,000 12,712 3.1780 2.100 1.998 2.107 1.998 2.107 6,265 2.0289 4.78%
2023-03-20 0 3.140 3.140 3.240 3.140 3.200 374,400 1,183,912 3.1622 2.005 2.005 2.068 2.005 2.043 586,448 2.0188 -3.38%
2023-03-17 0 3.250 3.250 3.300 - - 0 0 - 2.075 2.075 2.107 - - 0 - 0.00%
2023-03-16 0 3.250 3.190 3.250 - - 0 0 - 2.075 2.037 2.075 - - 0 - 0.00%
2023-03-15 0 3.250 3.250 3.260 3.190 3.270 120,800 392,048 3.2454 2.075 2.075 2.081 2.037 2.088 189,217 2.0719 1.25%
2023-03-14 0 3.210 3.210 3.230 3.210 3.260 220,000 712,288 3.2377 2.049 2.049 2.062 2.049 2.081 344,601 2.0670 -1.53%
2023-03-13 0 3.260 3.260 3.360 3.220 3.300 28,000 91,456 3.2663 2.081 2.081 2.145 2.056 2.107 43,858 2.0853 -1.21%
2023-03-10 0 3.300 3.300 3.380 3.250 3.310 28,000 92,392 3.2997 2.107 2.107 2.158 2.075 2.113 43,858 2.1066 -0.90%
2023-03-09 0 3.330 3.330 3.360 3.300 3.370 26,400 88,152 3.3391 2.126 2.126 2.145 2.107 2.151 41,352 2.1317 -1.19%
2023-03-08 0 3.370 3.330 3.400 3.300 3.400 173,600 585,600 3.3733 2.151 2.126 2.171 2.107 2.171 271,922 2.1536 -0.88%
2023-03-07 0 3.400 3.400 3.440 3.350 3.460 88,000 301,408 3.4251 2.171 2.171 2.196 2.139 2.209 137,840 2.1866 0.89%
2023-03-06 0 3.370 3.370 3.430 3.280 3.440 420,800 1,425,480 3.3875 2.151 2.151 2.190 2.094 2.196 659,128 2.1627 4.01%
2023-03-03 0 3.240 3.240 3.260 3.150 3.240 72,000 232,696 3.2319 2.068 2.068 2.081 2.011 2.068 112,779 2.0633 1.89%
2023-03-02 0 3.180 3.180 3.230 3.130 3.240 60,000 191,040 3.1840 2.030 2.030 2.062 1.998 2.068 93,982 2.0327 -0.62%
2023-03-01 0 3.200 3.170 3.240 3.100 3.260 1,366,800 4,316,132 3.1578 2.043 2.024 2.068 1.979 2.081 2,140,913 2.0160 -2.74%
2023-02-28 0 3.290 3.200 3.300 3.300 3.300 19,200 63,360 3.3000 2.100 2.043 2.107 2.107 2.107 30,074 2.1068 1.23%
2023-02-27 0 3.250 3.210 3.280 - - 0 0 - 2.075 2.049 2.094 - - 0 - 0.00%
2023-02-24 0 3.250 3.250 3.300 3.210 3.300 208,000 671,568 3.2287 2.075 2.075 2.107 2.049 2.107 325,805 2.0613 0.31%
2023-02-23 0 3.240 3.230 3.370 - - 800 2,656 3.3200 2.068 2.062 2.151 - - 1,253 2.1196 0.31%
2023-02-22 0 3.230 3.230 3.340 3.210 3.300 460,000 1,498,456 3.2575 2.062 2.062 2.132 2.049 2.107 720,530 2.0797 -2.71%
2023-02-21 0 3.320 3.300 3.320 3.260 3.380 151,200 503,760 3.3317 2.120 2.107 2.120 2.081 2.158 236,835 2.1271 -1.78%
2023-02-20 0 3.380 3.370 3.460 3.370 3.400 16,800 57,016 3.3938 2.158 2.151 2.209 2.151 2.171 26,315 2.1667 -0.29%
2023-02-17 0 3.390 3.390 3.430 3.370 3.440 136,800 464,016 3.3919 2.164 2.164 2.190 2.151 2.196 214,279 2.1655 -0.59%
2023-02-16 0 3.410 3.410 3.460 3.400 3.470 16,000 54,584 3.4115 2.177 2.177 2.209 2.171 2.215 25,062 2.1780 0.29%
2023-02-15 0 3.400 3.390 3.400 3.390 3.520 230,400 783,256 3.3995 2.171 2.164 2.171 2.164 2.247 360,891 2.1703 -1.73%
2023-02-14 0 3.460 3.460 3.560 3.450 3.540 132,000 457,592 3.4666 2.209 2.209 2.273 2.203 2.260 206,761 2.2131 -0.57%
2023-02-13 0 3.480 3.500 3.530 3.450 3.530 93,600 327,616 3.5002 2.222 2.234 2.254 2.203 2.254 146,612 2.2346 -1.42%
2023-02-10 0 3.530 3.500 3.560 3.460 3.560 252,800 890,056 3.5208 2.254 2.234 2.273 2.209 2.273 395,978 2.2477 -1.67%
2023-02-09 0 3.590 3.600 3.650 3.550 3.650 620,800 2,228,248 3.5893 2.292 2.298 2.330 2.266 2.330 972,402 2.2915 -1.91%
2023-02-08 0 3.660 3.630 3.660 3.590 3.670 13,600 49,184 3.6165 2.337 2.317 2.337 2.292 2.343 21,303 2.3088 1.39%
2023-02-07 0 3.610 3.610 3.650 3.600 3.600 800 2,880 3.6000 2.305 2.305 2.330 2.298 2.298 1,253 2.2983 -0.28%
2023-02-06 0 3.620 3.620 3.630 3.600 3.670 140,000 508,864 3.6347 2.311 2.311 2.317 2.298 2.343 219,292 2.3205 -1.90%
2023-02-03 0 3.690 3.650 3.700 3.620 3.750 195,200 715,928 3.6677 2.356 2.330 2.362 2.311 2.394 305,755 2.3415 -1.07%
2023-02-02 0 3.730 3.730 3.750 3.730 3.740 68,000 253,896 3.7338 2.381 2.381 2.394 2.381 2.388 106,513 2.3837 0.00%
2023-02-01 0 3.730 3.730 3.750 3.700 3.800 372,000 1,400,048 3.7636 2.381 2.381 2.394 2.362 2.426 582,689 2.4027 -0.80%
2023-01-31 0 3.760 3.750 3.790 3.750 3.810 356,000 1,346,224 3.7815 2.400 2.394 2.420 2.394 2.432 557,627 2.4142 0.27%
2023-01-30 0 3.750 3.750 3.790 3.730 3.790 131,200 492,848 3.7565 2.394 2.394 2.420 2.381 2.420 205,508 2.3982 0.54%
2023-01-27 0 3.730 3.730 3.760 3.690 3.760 52,000 192,944 3.7105 2.381 2.381 2.400 2.356 2.400 81,451 2.3688 0.81%
2023-01-26 0 3.700 3.700 3.710 3.560 3.710 180,800 655,560 3.6259 2.362 2.362 2.369 2.273 2.369 283,199 2.3148 2.78%
2023-01-20 0 3.600 3.590 3.600 3.560 3.650 508,000 1,828,424 3.5993 2.298 2.292 2.298 2.273 2.330 795,715 2.2978 0.84%
2023-01-19 0 3.570 3.570 3.590 3.550 3.590 20,000 71,184 3.5592 2.279 2.279 2.292 2.266 2.292 31,327 2.2723 -0.56%
2023-01-18 0 3.590 3.590 3.630 3.580 3.610 724,800 2,607,992 3.5982 2.292 2.292 2.317 2.286 2.305 1,135,304 2.2972 -0.83%
2023-01-17 0 3.620 3.600 3.620 3.550 3.620 81,600 293,592 3.5979 2.311 2.298 2.311 2.266 2.311 127,816 2.2970 1.12%
2023-01-16 0 3.580 3.580 3.590 3.520 3.610 217,600 780,520 3.5869 2.286 2.286 2.292 2.247 2.305 340,842 2.2900 -0.56%
2023-01-13 0 3.600 3.580 3.600 3.580 3.610 124,800 449,232 3.5996 2.298 2.286 2.298 2.286 2.305 195,483 2.2981 -0.28%
2023-01-12 0 3.610 3.610 3.670 3.590 3.680 138,400 501,984 3.6271 2.305 2.305 2.343 2.292 2.349 216,785 2.3156 -0.55%
2023-01-11 0 3.630 3.630 3.700 3.620 3.680 192,800 699,504 3.6281 2.317 2.317 2.362 2.311 2.349 301,996 2.3163 -1.89%
2023-01-10 0 3.700 3.680 3.700 3.610 3.750 34,135 124,854 3.6577 2.362 2.349 2.362 2.305 2.394 53,468 2.3351 0.00%
2023-01-09 0 3.700 3.630 3.700 3.500 3.700 162,400 579,768 3.5700 2.362 2.317 2.362 2.234 2.362 254,378 2.2792 6.02%
2023-01-06 0 3.490 3.480 3.490 3.480 3.600 3,718,400 13,023,688 3.5025 2.228 2.222 2.228 2.222 2.298 5,824,386 2.2361 -2.79%
2023-01-05 0 3.590 3.590 3.740 3.570 3.650 313,600 1,130,080 3.6036 2.292 2.292 2.388 2.279 2.330 491,213 2.3006 0.84%
2023-01-04 0 3.560 3.560 3.710 3.550 3.620 530,400 1,910,224 3.6015 2.273 2.273 2.369 2.266 2.311 830,802 2.2993 -1.11%
2023-01-03 0 3.600 3.590 3.700 3.560 3.600 76,000 271,736 3.5755 2.298 2.292 2.362 2.273 2.298 119,044 2.2827 0.28%
2022-12-30 0 3.590 3.550 3.700 3.430 3.600 68,800 243,784 3.5434 2.292 2.266 2.362 2.190 2.298 107,766 2.2622 1.41%
2022-12-29 0 3.540 3.540 3.680 3.510 3.700 68,800 248,920 3.6180 2.260 2.260 2.349 2.241 2.362 107,766 2.3098 -4.07%
2022-12-28 0 3.690 3.580 3.700 3.600 3.770 419,200 1,531,776 3.6540 2.356 2.286 2.362 2.298 2.407 656,622 2.3328 0.82%
2022-12-23 0 3.660 3.610 3.700 3.600 3.730 742,400 2,699,808 3.6366 2.337 2.305 2.362 2.298 2.381 1,162,872 2.3217 1.39%
2022-12-22 0 3.610 3.610 3.690 3.610 3.750 611,200 2,234,944 3.6566 2.305 2.305 2.356 2.305 2.394 957,365 2.3345 0.28%
2022-12-21 0 3.600 3.560 3.600 3.560 3.740 432,000 1,586,680 3.6729 2.298 2.273 2.298 2.273 2.388 676,671 2.3448 -3.74%
2022-12-20 0 3.740 3.700 3.790 3.700 3.970 121,600 467,584 3.8453 2.388 2.362 2.420 2.362 2.535 190,470 2.4549 0.27%
2022-12-19 0 3.730 3.720 3.840 3.350 3.960 380,000 1,424,872 3.7497 2.381 2.375 2.452 2.139 2.528 595,220 2.3939 8.75%
2022-12-16 0 3.430 3.330 3.490 3.260 3.500 77,600 259,656 3.3461 2.190 2.126 2.228 2.081 2.234 121,550 2.1362 1.48%
2022-12-15 0 3.380 3.350 3.460 3.380 3.470 1,600 5,480 3.4250 2.158 2.139 2.209 2.158 2.215 2,506 2.1866 -5.06%
2022-12-14 0 3.560 3.470 3.650 3.470 3.670 278,400 995,480 3.5757 2.273 2.215 2.330 2.215 2.343 436,077 2.2828 2.30%
2022-12-13 0 3.480 3.350 3.480 3.230 3.500 35,200 117,272 3.3316 2.222 2.139 2.222 2.062 2.234 55,136 2.1270 5.14%
2022-12-12 0 3.310 3.240 3.290 3.150 3.310 48,000 155,456 3.2387 2.113 2.068 2.100 2.011 2.113 75,186 2.0676 -3.50%
2022-12-09 0 3.430 3.330 3.430 3.310 3.500 204,800 705,808 3.4463 2.190 2.126 2.190 2.113 2.234 320,792 2.2002 -2.28%
2022-12-08 0 3.510 3.510 3.600 3.500 3.510 1,600 5,608 3.5050 2.241 2.241 2.298 2.234 2.241 2,506 2.2377 0.57%
2022-12-07 0 3.490 3.490 3.600 3.490 3.550 38,400 135,328 3.5242 2.228 2.228 2.298 2.228 2.266 60,149 2.2499 0.00%
2022-12-06 0 3.490 3.400 3.490 3.400 3.500 5,600 19,152 3.4200 2.228 2.171 2.228 2.171 2.234 8,772 2.1834 3.25%
2022-12-05 0 3.380 3.350 3.380 3.300 3.500 83,200 280,304 3.3690 2.158 2.139 2.158 2.107 2.234 130,322 2.1509 1.50%
2022-12-02 0 3.330 3.280 3.360 3.200 3.410 221,600 736,920 3.3255 2.126 2.094 2.145 2.043 2.177 347,107 2.1230 -2.35%
2022-12-01 0 3.410 3.410 3.500 3.390 3.500 38,400 131,840 3.4333 2.177 2.177 2.234 2.164 2.234 60,149 2.1919 -2.57%
2022-11-30 0 3.500 3.500 3.550 3.450 3.550 30,400 105,288 3.4634 2.234 2.234 2.266 2.203 2.266 47,618 2.2111 0.00%
2022-11-29 0 3.500 3.470 3.550 3.400 3.590 84,000 295,048 3.5125 2.234 2.215 2.266 2.171 2.292 131,575 2.2424 4.17%
2022-11-28 0 3.360 3.360 3.450 3.310 3.470 195,200 661,696 3.3898 2.145 2.145 2.203 2.113 2.215 305,755 2.1641 -5.35%
2022-11-25 0 3.550 3.550 3.720 3.550 3.760 32,800 120,656 3.6785 2.266 2.266 2.375 2.266 2.400 51,377 2.3484 -4.57%
2022-11-24 0 3.720 3.720 3.730 3.600 3.740 39,200 145,992 3.7243 2.375 2.375 2.381 2.298 2.388 61,402 2.3777 -0.53%
2022-11-23 0 3.740 3.680 3.740 3.640 3.740 17,600 65,120 3.7000 2.388 2.349 2.388 2.324 2.388 27,568 2.3622 2.75%
2022-11-22 0 3.640 3.640 3.740 3.510 3.740 174,400 640,000 3.6697 2.324 2.324 2.388 2.241 2.388 273,175 2.3428 -2.67%
2022-11-21 0 3.740 3.740 3.750 3.310 3.740 245,600 857,680 3.4922 2.388 2.388 2.394 2.113 2.388 384,700 2.2295 0.27%
2022-11-18 0 3.730 3.720 3.730 3.270 3.940 571,200 2,127,112 3.7239 2.381 2.375 2.381 2.088 2.515 894,710 2.3774 9.06%
2022-11-17 0 3.420 3.420 3.540 3.380 3.600 109,600 379,144 3.4593 2.183 2.183 2.260 2.158 2.298 171,674 2.2085 -5.26%
2022-11-16 0 3.610 3.500 3.610 3.430 3.610 92,000 320,864 3.4877 2.305 2.234 2.305 2.190 2.305 144,106 2.2266 1.69%
2022-11-15 0 3.550 3.550 3.610 3.400 3.600 117,600 413,472 3.5159 2.266 2.266 2.305 2.171 2.298 184,205 2.2446 -1.39%
2022-11-14 0 3.600 3.550 3.610 3.480 3.670 164,800 586,744 3.5603 2.298 2.266 2.305 2.222 2.343 258,138 2.2730 0.56%
2022-11-11 0 3.580 3.580 3.590 3.410 3.590 123,200 433,824 3.5213 2.286 2.286 2.292 2.177 2.292 192,977 2.2481 5.29%
2022-11-10 0 3.400 3.260 3.400 3.400 3.600 140,000 498,960 3.5640 2.171 2.081 2.171 2.171 2.298 219,292 2.2753 -3.95%
2022-11-09 0 3.540 3.320 3.540 3.250 3.550 84,000 287,360 3.4210 2.260 2.120 2.260 2.075 2.266 131,575 2.1840 1.14%
2022-11-08 0 3.500 3.360 3.500 3.330 3.530 62,400 217,136 3.4797 2.234 2.145 2.234 2.126 2.254 97,741 2.2215 0.57%
2022-11-07 0 3.480 3.420 3.480 3.400 3.530 37,600 129,856 3.4536 2.222 2.183 2.222 2.171 2.254 58,895 2.2049 -1.14%
2022-11-04 0 3.520 3.320 3.550 3.270 3.520 29,600 102,408 3.4597 2.247 2.120 2.266 2.088 2.247 46,365 2.2088 0.57%
2022-11-03 0 3.500 3.420 3.520 3.150 3.510 137,600 450,424 3.2734 2.234 2.183 2.247 2.011 2.241 215,532 2.0898 8.02%
2022-11-02 0 3.240 3.120 3.250 3.090 3.390 35,200 115,232 3.2736 2.068 1.992 2.075 1.973 2.164 55,136 2.0900 -0.31%
2022-11-01 0 3.250 3.250 3.520 3.220 3.410 7,200 23,616 3.2800 2.075 2.075 2.247 2.056 2.177 11,278 2.0940 -4.69%
2022-10-31 0 3.410 3.160 3.520 3.180 3.410 95,200 306,800 3.2227 2.177 2.017 2.247 2.030 2.177 149,118 2.0574 0.00%
2022-10-28 0 3.410 3.120 3.410 - - 0 0 - 2.177 1.992 2.177 - - 0 - 0.00%
2022-10-27 0 3.410 3.190 3.420 3.210 3.420 24,800 83,216 3.3555 2.177 2.037 2.183 2.049 2.183 38,846 2.1422 1.49%
2022-10-26 0 3.360 3.150 3.520 3.000 3.360 1,081,600 3,369,384 3.1152 2.145 2.011 2.247 1.915 2.145 1,694,185 1.9888 2.75%
2022-10-25 0 3.270 3.080 3.400 - - 0 0 - 2.088 1.966 2.171 - - 0 - 0.00%
2022-10-24 0 3.270 3.080 3.490 - - 0 0 - 2.088 1.966 2.228 - - 0 - 0.00%
2022-10-21 0 3.270 3.270 3.490 3.260 3.400 56,000 189,208 3.3787 2.088 2.088 2.228 2.081 2.171 87,717 2.1570 0.62%
2022-10-20 0 3.250 3.080 3.340 - - 0 0 - 2.075 1.966 2.132 - - 0 - 0.00%
2022-10-19 0 3.250 3.250 3.360 3.150 3.340 43,200 142,336 3.2948 2.075 2.075 2.145 2.011 2.132 67,667 2.1035 -5.80%
2022-10-18 0 3.450 3.420 3.680 3.440 3.510 28,800 100,360 3.4847 2.203 2.183 2.349 2.196 2.241 45,111 2.2247 0.88%
2022-10-17 0 3.420 3.340 3.760 - - 0 0 - 2.183 2.132 2.400 - - 0 - 0.00%
2022-10-14 0 3.420 3.420 3.770 3.340 3.450 6,400 21,688 3.3888 2.183 2.183 2.407 2.132 2.203 10,025 2.1634 -0.87%
2022-10-13 0 3.450 3.450 3.500 3.310 3.600 254,400 883,288 3.4720 2.203 2.203 2.234 2.113 2.298 398,484 2.2166 0.29%
2022-10-12 0 3.440 3.440 3.730 3.440 3.570 22,400 77,224 3.4475 2.196 2.196 2.381 2.196 2.279 35,087 2.2010 -1.99%
2022-10-11 0 3.510 3.440 3.770 3.510 3.520 20,800 73,136 3.5162 2.241 2.196 2.407 2.241 2.247 32,580 2.2448 -1.13%
2022-10-10 0 3.550 3.540 3.750 3.540 3.680 20,800 76,304 3.6685 2.266 2.260 2.394 2.260 2.349 32,580 2.3420 -3.01%
2022-10-07 0 3.660 3.660 3.800 3.650 3.700 15,200 55,712 3.6653 2.337 2.337 2.426 2.330 2.362 23,809 2.3400 -0.81%
2022-10-06 0 3.690 3.680 3.800 - - 0 0 - 2.356 2.349 2.426 - - 0 - 0.00%
2022-10-05 0 3.690 3.680 3.800 3.550 3.800 49,600 184,424 3.7182 2.356 2.349 2.426 2.266 2.426 77,692 2.3738 -0.27%
2022-10-03 0 3.700 3.700 3.800 3.640 3.700 12,800 47,192 3.6869 2.362 2.362 2.426 2.324 2.362 20,050 2.3538 0.00%
2022-09-30 0 3.700 3.690 3.700 3.520 3.730 42,400 155,328 3.6634 2.362 2.356 2.362 2.247 2.381 66,414 2.3388 0.00%
2022-09-29 0 3.700 3.700 3.870 3.700 3.850 30,400 113,488 3.7332 2.362 2.362 2.471 2.362 2.458 47,618 2.3833 -6.80%
2022-09-28 0 3.970 3.700 3.970 3.710 3.970 62,400 237,992 3.8140 2.535 2.362 2.535 2.369 2.535 97,741 2.4349 0.51%
2022-09-27 0 3.950 3.630 3.950 - - 0 0 - 2.522 2.317 2.522 - - 0 - -0.50%
2022-09-26 0 3.970 3.790 3.970 3.710 4.000 29,600 115,816 3.9127 2.535 2.420 2.535 2.369 2.554 46,365 2.4979 1.28%
2022-09-23 0 3.920 3.760 3.930 3.720 4.040 71,200 278,744 3.9149 2.503 2.400 2.509 2.375 2.579 111,525 2.4994 0.51%
2022-09-22 0 3.900 3.890 3.900 3.700 3.940 48,000 186,080 3.8767 2.490 2.483 2.490 2.362 2.515 75,186 2.4749 2.09%
2022-09-21 0 3.820 3.600 3.820 3.600 3.920 123,200 463,056 3.7586 2.439 2.298 2.439 2.298 2.503 192,977 2.3995 4.09%
2022-09-20 0 3.670 3.670 3.710 3.570 3.800 48,800 180,752 3.7039 2.343 2.343 2.369 2.279 2.426 76,439 2.3647 -5.17%
2022-09-19 0 3.870 3.750 3.920 2.880 3.990 60,000 230,776 3.8463 2.471 2.394 2.503 1.839 2.547 93,982 2.4555 -3.49%
2022-09-16 0 4.010 4.000 4.200 4.010 4.080 40,800 165,848 4.0649 2.560 2.554 2.681 2.560 2.605 63,908 2.5951 -1.47%
2022-09-15 0 4.070 4.000 4.340 - - 0 0 - 2.598 2.554 2.771 - - 0 - 0.00%
2022-09-14 0 4.070 4.050 4.200 4.060 4.060 1,600 6,496 4.0600 2.598 2.586 2.681 2.592 2.592 2,506 2.5920 -1.21%
2022-09-13 0 4.120 4.120 4.180 4.110 4.160 27,200 112,176 4.1241 2.630 2.630 2.669 2.624 2.656 42,605 2.6329 -1.20%
2022-09-09 0 4.170 4.100 4.340 4.110 4.350 32,000 134,336 4.1980 2.662 2.618 2.771 2.624 2.777 50,124 2.6801 -1.65%
2022-09-08 0 4.240 4.240 4.340 4.220 4.220 1,700 7,316 4.3035 2.707 2.707 2.771 2.694 2.694 2,663 2.7475 -2.75%
2022-09-07 0 4.360 4.250 4.450 - - 0 0 - 2.784 2.713 2.841 - - 0 - 0.00%
2022-09-06 0 4.360 4.360 4.450 4.230 4.620 246,400 1,094,728 4.4429 2.784 2.784 2.841 2.701 2.949 385,953 2.8364 -2.24%
2022-09-05 0 4.460 4.200 4.460 4.220 4.470 116,000 513,056 4.4229 2.847 2.681 2.847 2.694 2.854 181,699 2.8237 1.36%
2022-09-02 0 4.400 4.400 4.410 4.230 4.400 56,000 244,776 4.3710 2.809 2.809 2.815 2.701 2.809 87,717 2.7905 1.62%
2022-09-01 0 4.330 4.240 4.330 4.100 4.360 158,400 665,896 4.2039 2.764 2.707 2.764 2.618 2.784 248,113 2.6838 1.17%
2022-08-31 0 4.280 4.250 4.300 4.250 4.380 27,200 116,544 4.2847 2.732 2.713 2.745 2.713 2.796 42,605 2.7354 1.42%
2022-08-30 0 4.220 4.200 4.500 - - 0 0 - 2.694 2.681 2.873 - - 0 - 0.00%
2022-08-29 0 4.220 4.210 4.300 4.100 4.290 110,400 463,648 4.1997 2.694 2.688 2.745 2.618 2.739 172,927 2.6812 2.93%
2022-08-26 0 4.100 4.100 4.180 4.070 4.190 28,800 119,312 4.1428 2.618 2.618 2.669 2.598 2.675 45,111 2.6448 0.24%
2022-08-25 0 4.090 4.160 4.180 - - 0 0 - 2.611 2.656 2.669 - - 0 - 1.24%
2022-08-24 0 4.040 4.020 4.160 - - 800 3,224 4.0300 2.579 2.566 2.656 - - 1,253 2.5728 0.00%
2022-08-23 0 4.040 4.030 4.110 4.040 4.040 800 3,232 4.0400 2.579 2.573 2.624 2.579 2.579 1,253 2.5792 0.00%
2022-08-22 0 4.040 4.040 4.130 4.000 4.100 53,600 216,176 4.0331 2.579 2.579 2.637 2.554 2.618 83,957 2.5748 -1.70%
2022-08-19 0 4.110 4.100 4.220 3.950 4.230 70,400 291,224 4.1367 2.624 2.618 2.694 2.522 2.701 110,272 2.6410 -1.67%
2022-08-18 0 4.180 4.180 4.260 4.180 4.180 6,400 26,752 4.1800 2.669 2.669 2.720 2.669 2.669 10,025 2.6686 -0.48%
2022-08-17 0 4.200 4.200 4.310 4.190 4.300 15,200 64,808 4.2637 2.681 2.681 2.752 2.675 2.745 23,809 2.7220 -2.33%
2022-08-16 0 4.300 4.110 4.300 - - 0 0 - 2.745 2.624 2.745 - - 0 - 0.00%
2022-08-15 0 4.300 4.190 4.340 4.250 4.300 23,200 99,408 4.2848 2.745 2.675 2.771 2.713 2.745 36,340 2.7355 3.12%
2022-08-12 0 4.170 4.160 4.220 4.160 4.270 84,800 358,136 4.2233 2.662 2.656 2.694 2.656 2.726 132,828 2.6962 4.51%
2022-08-11 0 3.990 3.950 4.060 3.930 3.990 7,200 28,520 3.9611 2.547 2.522 2.592 2.509 2.547 11,278 2.5288 2.31%
2022-08-10 0 3.900 3.900 3.970 3.830 3.910 36,000 139,976 3.8882 2.490 2.490 2.535 2.445 2.496 56,389 2.4823 -0.51%
2022-08-09 0 3.920 3.940 3.990 3.900 4.070 20,800 82,120 3.9481 2.503 2.515 2.547 2.490 2.598 32,580 2.5205 -1.26%
2022-08-08 0 3.970 3.960 4.060 3.950 4.020 24,800 99,080 3.9952 2.535 2.528 2.592 2.522 2.566 38,846 2.5506 -0.50%
2022-08-05 0 3.990 3.900 4.100 3.900 4.200 9,600 38,560 4.0167 2.547 2.490 2.618 2.490 2.681 15,037 2.5643 -0.25%
2022-08-04 0 4.000 3.900 4.160 - - 0 0 - 2.554 2.490 2.656 - - 0 - 0.00%
2022-08-03 0 4.000 3.900 3.950 - - 0 0 - 2.554 2.490 2.522 - - 0 - 0.00%
2022-08-02 0 4.000 3.950 4.000 3.910 4.080 56,800 227,448 4.0044 2.554 2.522 2.554 2.496 2.605 88,970 2.5565 -1.96%
2022-08-01 0 4.080 4.080 4.150 4.040 4.200 245,600 1,009,360 4.1098 2.605 2.605 2.649 2.579 2.681 384,700 2.6238 -4.67%
2022-07-29 0 4.280 4.250 4.280 4.170 4.400 2,419,200 10,407,136 4.3019 2.732 2.713 2.732 2.662 2.809 3,789,360 2.7464 0.00%
2022-07-28 0 4.280 4.260 4.280 4.040 4.380 2,044,800 8,702,528 4.2559 2.732 2.720 2.732 2.579 2.796 3,202,911 2.7171 4.90%
2022-07-27 0 4.080 4.010 4.080 4.080 4.350 2,407,200 10,298,928 4.2784 2.605 2.560 2.605 2.605 2.777 3,770,563 2.7314 -5.12%
2022-07-26 0 4.300 4.200 4.300 4.160 4.340 1,543,400 6,571,408 4.2577 2.745 2.681 2.745 2.656 2.771 2,417,534 2.7182 1.18%
2022-07-25 0 4.250 4.170 4.250 4.090 4.290 626,400 2,645,424 4.2232 2.713 2.662 2.713 2.611 2.739 981,173 2.6962 1.19%
2022-07-22 0 4.200 4.180 4.200 4.060 4.270 243,200 1,017,856 4.1853 2.681 2.669 2.681 2.592 2.726 380,941 2.6720 0.24%
2022-07-21 0 4.190 4.030 4.190 4.050 4.190 963,000 3,978,478 4.1313 2.675 2.573 2.675 2.586 2.675 1,508,413 2.6375 1.21%
2022-07-20 0 4.140 4.140 4.150 3.970 4.140 940,800 3,834,408 4.0757 2.643 2.643 2.649 2.535 2.643 1,473,640 2.6020 4.28%
2022-07-19 0 3.970 3.970 4.040 3.800 4.120 572,000 2,261,752 3.9541 2.535 2.535 2.579 2.426 2.630 895,963 2.5244 -2.93%
2022-07-18 0 4.090 3.970 4.100 3.960 4.090 124,000 506,856 4.0875 2.611 2.535 2.618 2.528 2.611 194,230 2.6096 3.28%
2022-07-15 0 3.960 3.950 4.040 3.800 4.000 92,000 364,800 3.9652 2.528 2.522 2.579 2.426 2.554 144,106 2.5315 3.94%
2022-07-14 0 3.810 3.810 4.180 3.810 4.100 805,600 3,273,960 4.0640 2.432 2.432 2.669 2.432 2.618 1,261,867 2.5945 -6.85%
2022-07-13 0 4.090 4.010 4.090 4.010 4.100 4,800 19,464 4.0550 2.611 2.560 2.611 2.560 2.618 7,519 2.5888 1.24%
2022-07-12 0 4.040 4.010 4.170 - - 0 0 - 2.579 2.560 2.662 - - 0 - 0.00%
2022-07-11 0 4.040 4.040 4.230 4.040 4.160 74,400 304,496 4.0927 2.579 2.579 2.701 2.579 2.656 116,538 2.6129 -2.65%
2022-07-08 0 4.150 4.110 4.150 4.110 4.230 1,268,800 5,335,768 4.2054 2.649 2.624 2.649 2.624 2.701 1,987,409 2.6848 1.22%
2022-07-07 0 4.100 4.100 4.200 4.100 4.220 593,600 2,489,600 4.1941 2.618 2.618 2.681 2.618 2.694 929,797 2.6776 -3.07%
2022-07-06 0 4.230 4.180 4.250 4.230 4.290 110,400 469,632 4.2539 2.701 2.669 2.713 2.701 2.739 172,927 2.7158 -1.63%
2022-07-05 0 4.300 4.180 4.300 4.080 4.300 599,200 2,536,696 4.2335 2.745 2.669 2.745 2.605 2.745 938,568 2.7027 2.14%
2022-07-04 0 4.210 4.170 4.220 4.100 4.290 848,800 3,552,312 4.1851 2.688 2.662 2.694 2.618 2.739 1,329,534 2.6718 0.72%
2022-06-30 0 4.180 4.170 4.200 4.170 4.340 604,800 2,539,528 4.1990 2.669 2.662 2.681 2.662 2.771 947,340 2.6807 -0.48%
2022-06-29 0 4.200 4.150 4.200 4.140 4.300 502,400 2,126,128 4.2319 2.681 2.649 2.681 2.643 2.745 786,944 2.7018 0.00%
2022-06-28 0 4.200 4.200 4.230 4.170 4.230 193,600 812,304 4.1958 2.681 2.681 2.701 2.662 2.701 303,249 2.6787 0.96%
2022-06-27 0 4.160 4.100 4.180 4.130 4.160 16,000 66,352 4.1470 2.656 2.618 2.669 2.637 2.656 25,062 2.6475 1.46%
2022-06-24 0 4.100 4.100 4.170 4.010 4.210 1,903,600 7,888,864 4.1442 2.618 2.618 2.662 2.560 2.688 2,981,740 2.6457 0.24%
2022-06-23 0 4.090 4.090 4.100 4.000 4.100 200,800 817,256 4.0700 2.611 2.611 2.618 2.554 2.618 314,527 2.5984 3.54%
2022-06-22 0 3.950 3.950 4.070 3.950 4.120 2,463,200 10,055,592 4.0823 2.522 2.522 2.598 2.522 2.630 3,858,280 2.6062 -3.19%
2022-06-21 0 4.080 4.080 4.100 4.060 4.180 241,600 998,280 4.1320 2.605 2.605 2.618 2.592 2.669 378,435 2.6379 -1.92%
2022-06-20 0 4.160 4.160 4.170 4.100 4.230 1,110,400 4,645,632 4.1837 2.656 2.656 2.662 2.618 2.701 1,739,296 2.6710 1.46%
2022-06-17 0 4.100 4.100 4.140 4.020 4.160 1,314,000 5,396,616 4.1070 2.618 2.618 2.643 2.566 2.656 2,058,209 2.6220 0.24%
2022-06-16 0 4.090 3.910 4.100 3.770 4.150 3,162,400 12,922,192 4.0862 2.611 2.496 2.618 2.407 2.649 4,953,485 2.6087 0.25%
2022-06-15 0 4.080 4.080 4.100 4.000 4.120 1,152,000 4,719,408 4.0967 2.605 2.605 2.618 2.554 2.630 1,804,457 2.6154 1.75%
2022-06-14 0 4.010 4.010 4.050 3.950 4.050 456,000 1,828,168 4.0091 2.560 2.560 2.586 2.522 2.586 714,264 2.5595 -0.50%
2022-06-13 0 4.030 3.960 4.040 3.900 4.050 568,000 2,273,792 4.0032 2.573 2.528 2.579 2.490 2.586 889,698 2.5557 2.03%
2022-06-10 0 3.950 3.850 3.950 3.790 3.950 246,400 954,840 3.8752 2.522 2.458 2.522 2.420 2.522 385,953 2.4740 4.22%
2022-06-09 0 3.790 3.740 3.800 3.730 3.830 158,400 597,512 3.7722 2.420 2.388 2.426 2.381 2.445 248,113 2.4082 -0.26%
2022-06-08 0 3.800 3.710 3.800 3.660 3.800 244,000 906,504 3.7152 2.426 2.369 2.426 2.337 2.426 382,194 2.3718 2.15%
2022-06-07 0 3.720 3.740 3.750 3.540 3.800 114,400 421,736 3.6865 2.375 2.388 2.394 2.260 2.426 179,193 2.3535 0.00%
2022-06-06 0 3.720 3.620 3.750 3.650 3.770 24,800 91,464 3.6881 2.375 2.311 2.394 2.330 2.407 38,846 2.3545 -0.80%
2022-06-02 0 3.750 3.750 3.800 3.750 3.800 5,600 21,208 3.7871 2.394 2.394 2.426 2.394 2.426 8,772 2.4178 0.00%
2022-06-01 0 3.750 3.750 3.840 3.750 3.850 17,600 66,936 3.8032 2.394 2.394 2.452 2.394 2.458 27,568 2.4280 -2.60%
2022-05-31 0 3.850 3.850 3.900 3.850 3.900 33,600 130,488 3.8836 2.458 2.458 2.490 2.458 2.490 52,630 2.4793 4.65%
2022-05-30 0 3.820 3.780 3.940 3.760 3.900 36,000 137,800 3.8278 2.349 2.324 2.423 2.312 2.398 58,550 2.3535 -4.02%
2022-05-27 0 3.980 3.830 3.990 3.980 3.990 3,200 12,760 3.9875 2.447 2.355 2.453 2.447 2.453 5,204 2.4517 0.25%
2022-05-26 0 3.970 3.970 3.980 3.770 3.980 996,000 3,934,144 3.9499 2.441 2.441 2.447 2.318 2.447 1,619,895 2.4286 -0.50%
2022-05-25 0 3.990 3.990 4.000 3.970 4.020 258,400 1,032,584 3.9961 2.453 2.453 2.459 2.441 2.472 420,262 2.4570 -0.25%
2022-05-24 0 4.000 3.920 4.000 3.870 4.050 99,800 395,266 3.9606 2.459 2.410 2.459 2.379 2.490 162,315 2.4352 0.00%
2022-05-23 0 4.000 4.000 4.080 3.860 4.080 172,000 680,624 3.9571 2.459 2.459 2.509 2.373 2.509 279,741 2.4331 1.78%
2022-05-20 0 3.930 3.890 3.940 3.840 3.940 230,400 897,048 3.8934 2.416 2.392 2.423 2.361 2.423 374,723 2.3939 1.81%
2022-05-19 0 3.860 3.850 3.890 3.840 3.900 34,400 133,224 3.8728 2.373 2.367 2.392 2.361 2.398 55,948 2.3812 3.21%
2022-05-18 0 3.740 3.740 3.850 3.700 3.850 149,600 564,152 3.7711 2.300 2.300 2.367 2.275 2.367 243,310 2.3187 -2.86%
2022-05-17 0 3.850 3.850 3.900 3.850 3.980 147,200 575,600 3.9103 2.367 2.367 2.398 2.367 2.447 239,406 2.4043 -1.53%
2022-05-16 0 3.910 3.840 3.910 3.500 3.910 185,600 700,720 3.7754 2.404 2.361 2.404 2.152 2.404 301,860 2.3213 1.82%
2022-05-13 0 3.840 3.700 3.840 3.680 3.880 36,800 139,728 3.7970 2.361 2.275 2.361 2.263 2.386 59,852 2.3346 5.49%
2022-05-12 0 3.640 3.630 3.800 3.630 3.650 2,400 8,728 3.6367 2.238 2.232 2.336 2.232 2.244 3,903 2.2360 2.54%
2022-05-11 0 3.550 3.550 3.800 3.520 3.790 55,200 200,984 3.6410 2.183 2.183 2.336 2.164 2.330 89,777 2.2387 3.50%
2022-05-10 0 3.430 3.430 3.530 3.350 3.510 18,400 63,336 3.4422 2.109 2.109 2.170 2.060 2.158 29,926 2.1164 -3.65%
2022-05-06 0 3.560 3.550 3.690 3.470 3.560 20,800 73,112 3.5150 2.189 2.183 2.269 2.134 2.189 33,829 2.1612 -1.39%
2022-05-05 0 3.610 3.610 3.730 3.610 3.720 9,600 35,088 3.6550 2.220 2.220 2.293 2.220 2.287 15,613 2.2473 -1.90%
2022-05-04 0 3.680 3.600 3.740 3.600 3.730 63,200 227,984 3.6073 2.263 2.213 2.300 2.213 2.293 102,789 2.2180 0.55%
2022-05-03 0 3.660 3.620 3.750 - - 0 0 - 2.250 2.226 2.306 - - 0 - 0.00%
2022-04-29 0 3.660 3.660 3.720 3.590 3.700 122,400 446,800 3.6503 2.250 2.250 2.287 2.207 2.275 199,071 2.2444 -1.61%
2022-04-28 0 3.720 3.720 3.730 3.630 3.720 8,000 29,512 3.6890 2.287 2.287 2.293 2.232 2.287 13,011 2.2682 2.48%
2022-04-27 0 3.630 3.500 3.730 - - 0 0 - 2.232 2.152 2.293 - - 0 - 0.00%
2022-04-26 0 3.630 3.630 3.710 3.630 3.690 7,200 26,384 3.6644 2.232 2.232 2.281 2.232 2.269 11,710 2.2531 -1.36%
2022-04-25 0 3.680 3.680 3.750 3.580 3.890 86,400 319,152 3.6939 2.263 2.263 2.306 2.201 2.392 140,521 2.2712 -2.65%
2022-04-22 0 3.780 3.780 3.900 3.760 3.840 20,800 78,424 3.7704 2.324 2.324 2.398 2.312 2.361 33,829 2.3182 0.53%
2022-04-21 0 3.760 3.760 3.810 3.700 3.860 91,200 343,592 3.7675 2.312 2.312 2.343 2.275 2.373 148,328 2.3164 -2.34%
2022-04-20 0 3.850 3.850 3.900 3.830 3.870 6,400 24,560 3.8375 2.367 2.367 2.398 2.355 2.379 10,409 2.3595 -3.27%
2022-04-19 0 3.980 3.810 3.990 4.000 4.000 2,400 9,600 4.0000 2.447 2.343 2.453 2.459 2.459 3,903 2.4594 2.31%
2022-04-14 0 3.890 3.880 4.000 3.810 3.940 24,800 96,208 3.8794 2.392 2.386 2.459 2.343 2.423 40,335 2.3852 0.00%
2022-04-13 0 3.890 3.830 3.890 3.760 4.000 7,200 27,592 3.8322 2.392 2.355 2.392 2.312 2.459 11,710 2.3563 2.64%
2022-04-12 0 3.790 3.790 3.870 3.750 3.880 64,800 244,296 3.7700 2.330 2.330 2.379 2.306 2.386 105,391 2.3180 0.80%
2022-04-11 0 3.760 3.820 3.830 3.710 3.850 512,800 1,960,480 3.8231 2.312 2.349 2.355 2.281 2.367 834,018 2.3506 -2.84%
2022-04-08 0 3.870 3.860 3.890 3.780 4.110 2,102,400 8,397,976 3.9945 2.379 2.373 2.392 2.324 2.527 3,419,345 2.4560 -0.51%
2022-04-07 0 3.890 3.800 3.900 3.800 3.890 8,800 33,568 3.8145 2.392 2.336 2.398 2.336 2.392 14,312 2.3454 -0.51%
2022-04-06 0 3.910 3.910 3.990 3.910 3.990 8,800 34,904 3.9664 2.404 2.404 2.453 2.404 2.453 14,312 2.4387 -1.76%
2022-04-04 0 3.980 3.840 3.990 3.800 3.990 12,800 49,256 3.8481 2.447 2.361 2.453 2.336 2.453 20,818 2.3660 4.46%
2022-04-01 0 3.810 3.800 3.900 3.810 4.040 106,400 414,032 3.8913 2.343 2.336 2.398 2.343 2.484 173,049 2.3926 2.70%
2022-03-31 0 3.710 3.520 3.810 3.450 3.680 275,200 967,248 3.5147 2.281 2.164 2.343 2.121 2.263 447,586 2.1610 2.77%
2022-03-30 0 3.610 - 3.610 3.610 3.840 228,800 866,648 3.7878 2.220 - 2.220 2.220 2.361 372,121 2.3289 -4.75%
2022-03-29 0 3.790 3.670 3.800 3.800 3.830 4,000 15,264 3.8160 2.330 2.257 2.336 2.336 2.355 6,506 2.3463 0.80%
2022-03-28 0 3.760 3.660 3.840 - - 0 0 - 2.312 2.250 2.361 - - 0 - 0.00%
2022-03-25 0 3.760 3.670 3.840 3.660 3.840 33,600 126,152 3.7545 2.312 2.257 2.361 2.250 2.361 54,647 2.3085 -2.08%
2022-03-24 0 3.840 3.830 3.840 3.780 3.850 392,000 1,505,072 3.8395 2.361 2.355 2.361 2.324 2.367 637,549 2.3607 0.00%
2022-03-23 0 3.840 3.680 3.840 3.650 3.960 292,000 1,119,056 3.8324 2.361 2.263 2.361 2.244 2.435 474,909 2.3564 0.00%
2022-03-22 0 3.840 3.800 3.840 3.740 4.000 176,800 680,136 3.8469 2.361 2.336 2.361 2.300 2.459 287,548 2.3653 2.67%
2022-03-21 0 3.740 3.660 3.740 3.590 3.750 53,600 198,960 3.7119 2.300 2.250 2.300 2.207 2.306 87,175 2.2823 6.25%
2022-03-18 0 3.520 3.440 3.540 3.430 3.550 336,800 1,189,328 3.5313 2.164 2.115 2.177 2.109 2.183 547,772 2.1712 -0.56%
2022-03-17 0 3.540 3.540 3.620 3.410 3.620 213,600 768,736 3.5990 2.177 2.177 2.226 2.097 2.226 347,399 2.2128 -0.84%
2022-03-16 0 3.570 3.570 3.750 3.570 3.800 1,558,400 5,849,224 3.7534 2.195 2.195 2.306 2.195 2.336 2,534,583 2.3078 1.42%
2022-03-15 0 3.520 3.440 3.760 3.350 4.030 247,200 967,504 3.9139 2.164 2.115 2.312 2.060 2.478 402,046 2.4064 -11.34%
2022-03-14 0 3.970 3.860 4.170 3.880 4.200 38,400 156,568 4.0773 2.441 2.373 2.564 2.386 2.582 62,454 2.5069 -6.37%
2022-03-11 0 4.240 4.240 4.250 3.840 4.350 1,524,800 6,252,488 4.1005 2.607 2.607 2.613 2.361 2.675 2,479,936 2.5212 -4.29%
2022-03-10 0 4.430 4.290 4.430 4.100 4.450 235,200 991,152 4.2141 2.724 2.638 2.724 2.521 2.736 382,529 2.5910 -0.45%
2022-03-09 0 4.450 4.360 4.450 4.300 4.450 67,200 292,896 4.3586 2.736 2.681 2.736 2.644 2.736 109,294 2.6799 1.37%
2022-03-08 0 4.390 4.300 4.390 4.230 4.500 636,800 2,801,688 4.3996 2.699 2.644 2.699 2.601 2.767 1,035,692 2.7051 -2.44%
2022-03-07 0 4.500 4.460 4.510 4.450 4.500 37,600 168,656 4.4855 2.767 2.742 2.773 2.736 2.767 61,153 2.7579 0.67%
2022-03-04 0 4.470 4.470 4.520 4.260 4.550 236,000 1,056,592 4.4771 2.748 2.748 2.779 2.619 2.798 383,831 2.7528 1.36%
2022-03-03 0 4.410 4.400 4.510 4.320 4.500 60,800 268,648 4.4186 2.712 2.705 2.773 2.656 2.767 98,885 2.7168 -0.68%
2022-03-02 0 4.440 4.400 4.480 4.400 4.610 7,200 32,024 4.4478 2.730 2.705 2.755 2.705 2.834 11,710 2.7347 -4.72%
2022-03-01 0 4.660 4.450 4.660 - - 0 0 - 2.865 2.736 2.865 - - 0 - 0.00%
2022-02-28 0 4.660 4.400 4.660 4.450 4.660 41,600 193,560 4.6529 2.865 2.705 2.865 2.736 2.865 67,658 2.8608 6.64%
2022-02-25 0 4.370 4.370 4.600 4.370 4.450 34,400 151,880 4.4151 2.687 2.687 2.828 2.687 2.736 55,948 2.7147 -1.35%
2022-02-24 0 4.430 4.420 4.450 4.380 4.600 36,800 164,832 4.4791 2.724 2.718 2.736 2.693 2.828 59,852 2.7540 -3.90%
2022-02-23 0 4.610 4.590 4.610 4.560 4.650 115,200 530,240 4.6028 2.834 2.822 2.834 2.804 2.859 187,361 2.8300 0.22%
2022-02-22 0 4.600 4.510 4.690 4.600 4.710 20,000 92,928 4.6464 2.828 2.773 2.884 2.828 2.896 32,528 2.8569 -1.92%
2022-02-21 0 4.690 4.690 4.700 4.640 4.740 37,600 176,688 4.6991 2.884 2.884 2.890 2.853 2.914 61,153 2.8893 -1.05%
2022-02-18 0 4.740 4.610 4.740 - - 0 0 - 2.914 2.834 2.914 - - 0 - -0.21%
2022-02-17 0 4.750 4.670 4.750 - - 0 0 - 2.921 2.871 2.921 - - 0 - -1.04%
2022-02-16 0 4.800 4.680 4.800 4.600 4.800 278,400 1,317,176 4.7312 2.951 2.878 2.951 2.828 2.951 452,790 2.9090 0.21%
2022-02-15 0 4.790 4.790 4.800 4.750 4.900 12,000 57,624 4.8020 2.945 2.945 2.951 2.921 3.013 19,517 2.9525 -2.24%
2022-02-14 0 4.900 4.780 4.900 4.710 4.950 268,800 1,303,024 4.8476 3.013 2.939 3.013 2.896 3.044 437,177 2.9805 1.03%
2022-02-11 0 4.850 4.730 4.850 4.700 4.850 95,200 449,664 4.7234 2.982 2.908 2.982 2.890 2.982 154,833 2.9042 -0.41%
2022-02-10 0 4.870 4.870 4.880 4.760 4.890 93,600 451,192 4.8204 2.994 2.994 3.000 2.927 3.007 152,231 2.9639 2.31%
2022-02-09 0 4.760 4.760 4.800 4.750 4.800 52,800 252,792 4.7877 2.927 2.927 2.951 2.921 2.951 85,874 2.9438 -0.42%
2022-02-08 0 4.780 4.780 4.800 4.760 4.840 2,400 11,504 4.7933 2.939 2.939 2.951 2.927 2.976 3,903 2.9472 1.70%
2022-02-07 0 4.700 4.870 4.950 4.560 4.900 150,400 719,560 4.7843 2.890 2.994 3.044 2.804 3.013 244,611 2.9417 -3.29%
2022-02-04 0 4.860 4.650 4.860 4.800 4.860 27,200 130,896 4.8124 2.988 2.859 2.988 2.951 2.988 44,238 2.9589 0.00%
2022-01-31 0 4.860 4.490 4.930 4.740 5.080 75,200 367,080 4.8814 2.988 2.761 3.031 2.914 3.123 122,305 3.0013 2.10%
2022-01-28 0 4.760 4.740 4.750 3.820 4.770 1,488,800 6,508,752 4.3718 2.927 2.914 2.921 2.349 2.933 2,421,386 2.6880 24.61%
2022-01-27 0 3.820 3.820 3.830 3.740 4.260 1,354,627 5,221,926 3.8549 2.349 2.349 2.355 2.300 2.619 2,203,167 2.3702 -12.98%
2022-01-26 0 4.390 4.250 4.390 4.230 5.060 2,920,000 13,302,248 4.5556 2.699 2.613 2.699 2.601 3.111 4,749,091 2.8010 -12.20%
2022-01-25 0 5.000 4.950 5.000 4.930 5.160 1,439,200 7,220,792 5.0172 3.074 3.044 3.074 3.031 3.173 2,340,716 3.0849 -2.72%
2022-01-24 0 5.140 5.110 5.160 5.080 5.140 127,200 648,408 5.0975 3.160 3.142 3.173 3.123 3.160 206,878 3.1343 -0.77%
2022-01-21 0 5.180 5.100 5.180 5.080 5.180 178,400 914,368 5.1254 3.185 3.136 3.185 3.123 3.185 290,150 3.1514 0.19%
2022-01-20 0 5.170 5.100 5.170 5.000 5.200 264,800 1,348,808 5.0937 3.179 3.136 3.179 3.074 3.197 430,671 3.1319 -0.96%
2022-01-19 0 5.220 5.140 5.230 5.120 5.300 48,800 252,808 5.1805 3.210 3.160 3.216 3.148 3.259 79,368 3.1852 0.77%
2022-01-18 0 5.180 5.180 5.210 5.120 5.270 108,800 564,200 5.1857 3.185 3.185 3.203 3.148 3.240 176,952 3.1884 -1.15%
2022-01-17 0 5.240 5.120 5.240 5.120 5.250 25,600 132,432 5.1731 3.222 3.148 3.222 3.148 3.228 41,636 3.1807 -0.19%
2022-01-14 0 5.250 5.180 5.250 5.110 5.250 31,200 161,032 5.1613 3.228 3.185 3.228 3.142 3.228 50,744 3.1734 2.34%
2022-01-13 0 5.130 5.090 5.130 5.040 5.160 39,200 199,808 5.0971 3.154 3.130 3.154 3.099 3.173 63,755 3.1340 -0.39%
2022-01-12 0 5.150 5.140 5.200 5.090 5.180 49,600 254,432 5.1297 3.167 3.160 3.197 3.130 3.185 80,669 3.1540 -0.58%
2022-01-11 0 5.180 5.110 5.180 5.100 5.200 4,800 24,704 5.1467 3.185 3.142 3.185 3.136 3.197 7,807 3.1645 0.78%
2022-01-10 0 5.140 5.100 5.140 5.040 5.170 276,800 1,407,672 5.0855 3.160 3.136 3.160 3.099 3.179 450,188 3.1269 1.18%
2022-01-07 0 5.080 5.040 5.080 5.000 5.200 1,507,200 7,671,138 5.0897 3.123 3.099 3.123 3.074 3.197 2,451,311 3.1294 -0.59%
2022-01-06 0 5.110 5.110 5.140 5.000 5.250 777,600 3,971,124 5.1069 3.142 3.142 3.160 3.074 3.228 1,264,689 3.1400 -2.67%
2022-01-05 0 5.250 5.190 5.250 5.120 5.320 892,000 4,641,296 5.2032 3.228 3.191 3.228 3.148 3.271 1,450,750 3.1992 -1.69%
2022-01-04 0 5.340 5.250 5.340 5.200 5.340 291,200 1,531,840 5.2604 3.283 3.228 3.283 3.197 3.283 473,608 3.2344 0.00%
2022-01-03 0 5.340 5.300 5.340 5.300 5.400 519,200 2,777,600 5.3498 3.283 3.259 3.283 3.259 3.320 844,427 3.2893 -0.37%
2021-12-31 0 5.360 5.210 5.360 5.210 5.470 7,200 37,992 5.2767 3.296 3.203 3.296 3.203 3.363 11,710 3.2444 3.08%
2021-12-30 0 5.200 5.200 5.270 5.030 5.250 121,600 632,168 5.1988 3.197 3.197 3.240 3.093 3.228 197,770 3.1965 -1.89%
2021-12-29 0 5.300 5.200 5.300 5.150 5.300 98,400 518,016 5.2644 3.259 3.197 3.259 3.167 3.259 160,038 3.2368 0.57%
2021-12-28 0 5.270 5.270 5.300 5.170 5.330 60,800 320,216 5.2667 3.240 3.240 3.259 3.179 3.277 98,885 3.2383 -0.57%
2021-12-24 0 5.300 5.220 5.380 5.300 5.300 14,400 76,320 5.3000 3.259 3.210 3.308 3.259 3.259 23,420 3.2587 -1.49%
2021-12-23 0 5.380 5.220 5.380 5.150 5.380 252,800 1,317,680 5.2123 3.308 3.210 3.308 3.167 3.308 411,154 3.2048 3.46%
2021-12-22 0 5.200 5.200 5.270 5.150 5.250 92,800 482,240 5.1966 3.197 3.197 3.240 3.167 3.228 150,930 3.1951 0.00%
2021-12-21 0 5.200 5.200 5.240 5.040 5.280 299,200 1,555,640 5.1993 3.197 3.197 3.222 3.099 3.246 486,619 3.1968 -0.38%
2021-12-20 0 5.220 5.170 5.210 5.160 5.260 158,400 820,736 5.1814 3.210 3.179 3.203 3.173 3.234 257,622 3.1858 -1.32%
2021-12-17 0 5.290 5.210 5.290 5.100 5.290 273,600 1,422,888 5.2006 3.253 3.203 3.253 3.136 3.253 444,983 3.1976 0.57%
2021-12-16 0 5.260 5.260 5.300 5.240 5.300 34,400 181,248 5.2688 3.234 3.234 3.259 3.222 3.259 55,948 3.2396 -0.19%
2021-12-15 0 5.270 5.240 5.280 5.200 5.300 60,400 316,840 5.2457 3.240 3.222 3.246 3.197 3.259 98,235 3.2253 0.38%
2021-12-14 0 5.250 5.250 5.280 5.100 5.300 172,000 900,576 5.2359 3.228 3.228 3.246 3.136 3.259 279,741 3.2193 -1.69%
2021-12-13 0 5.340 5.280 5.340 5.290 5.380 33,600 177,888 5.2943 3.283 3.246 3.283 3.253 3.308 54,647 3.2552 0.95%
2021-12-10 0 5.290 5.290 5.380 5.200 5.380 406,400 2,153,656 5.2994 3.253 3.253 3.308 3.197 3.308 660,969 3.2583 0.57%
2021-12-09 0 5.260 5.260 5.320 5.100 5.260 1,137,600 5,937,304 5.2191 3.234 3.234 3.271 3.136 3.234 1,850,194 3.2090 0.38%
2021-12-08 0 5.240 5.130 5.260 5.240 5.290 2,400 12,616 5.2567 3.222 3.154 3.234 3.222 3.253 3,903 3.2321 1.55%
2021-12-07 0 5.160 5.090 5.160 5.010 5.370 231,200 1,188,208 5.1393 3.173 3.130 3.173 3.080 3.302 376,024 3.1599 -0.39%
2021-12-06 0 5.180 5.180 5.240 5.150 5.320 380,800 1,986,864 5.2176 3.185 3.185 3.222 3.167 3.271 619,333 3.2081 -2.63%
2021-12-03 0 5.320 5.220 5.320 5.200 5.400 84,800 451,408 5.3232 3.271 3.210 3.271 3.197 3.320 137,919 3.2730 0.19%
2021-12-02 0 5.310 5.170 5.320 5.150 5.400 238,400 1,250,272 5.2444 3.265 3.179 3.271 3.167 3.320 387,734 3.2246 -1.67%
2021-12-01 0 5.400 5.340 5.420 5.310 5.430 390,400 2,100,536 5.3805 3.320 3.283 3.333 3.265 3.339 634,947 3.3082 0.00%
2021-11-30 0 5.400 5.330 5.400 5.300 5.500 357,600 1,950,216 5.4536 3.320 3.277 3.320 3.259 3.382 581,601 3.3532 -2.35%
2021-11-29 0 5.530 5.530 5.580 5.370 5.530 448,000 2,443,680 5.4546 3.400 3.400 3.431 3.302 3.400 728,628 3.3538 2.41%
2021-11-26 0 5.400 5.400 5.420 5.390 5.480 112,800 610,976 5.4165 3.320 3.320 3.333 3.314 3.369 183,458 3.3303 -1.64%
2021-11-25 0 5.490 5.490 5.510 5.280 5.570 346,400 1,902,264 5.4915 3.376 3.376 3.388 3.246 3.425 563,385 3.3765 3.39%
2021-11-24 0 5.310 5.300 5.310 - - 0 0 - 3.265 3.259 3.265 - - 0 - -0.19%
2021-11-23 0 5.320 5.330 5.350 5.250 5.330 73,600 390,144 5.3009 3.271 3.277 3.289 3.228 3.277 119,703 3.2593 0.00%
2021-11-22 0 5.320 5.310 5.320 5.280 5.330 189,600 1,008,776 5.3205 3.271 3.265 3.271 3.246 3.277 308,366 3.2714 -0.19%
2021-11-19 0 5.330 5.300 5.410 5.250 5.360 16,800 89,360 5.3190 3.277 3.259 3.326 3.228 3.296 27,324 3.2704 0.38%
2021-11-18 0 5.310 5.310 5.400 - - 0 0 - 3.265 3.265 3.320 - - 0 - 0.19%
2021-11-17 0 5.300 5.300 5.450 5.290 5.400 176,000 933,832 5.3059 3.259 3.259 3.351 3.253 3.320 286,247 3.2623 -0.56%
2021-11-16 0 5.330 5.330 5.400 5.290 5.330 4,800 25,520 5.3167 3.277 3.277 3.320 3.253 3.277 7,807 3.2690 0.76%
2021-11-15 0 5.290 5.290 5.400 5.280 5.400 164,000 873,200 5.3244 3.253 3.253 3.320 3.246 3.320 266,730 3.2737 -1.86%
2021-11-12 0 5.390 5.390 5.410 5.350 5.420 36,000 194,144 5.3929 3.314 3.314 3.326 3.289 3.333 58,550 3.3158 -2.53%
2021-11-11 0 5.530 5.440 5.580 5.300 5.530 127,200 690,240 5.4264 3.400 3.345 3.431 3.259 3.400 206,878 3.3365 3.36%
2021-11-10 0 5.350 5.290 5.350 5.260 5.470 94,400 500,808 5.3052 3.289 3.253 3.289 3.234 3.363 153,532 3.2619 0.56%
2021-11-09 0 5.320 5.320 5.390 5.200 5.340 31,200 166,112 5.3241 3.271 3.271 3.314 3.197 3.283 50,744 3.2735 0.00%
2021-11-08 0 5.320 5.320 5.400 5.310 5.400 40,000 213,104 5.3276 3.271 3.271 3.320 3.265 3.320 65,056 3.2757 -1.48%
2021-11-05 0 5.400 5.350 5.400 5.220 5.400 292,000 1,570,776 5.3794 3.320 3.289 3.320 3.210 3.320 474,909 3.3075 0.37%
2021-11-04 0 5.380 5.380 5.410 5.360 5.400 134,400 724,656 5.3918 3.308 3.308 3.326 3.296 3.320 218,588 3.3152 -0.55%
2021-11-03 0 5.410 5.330 5.420 5.310 5.520 53,600 287,104 5.3564 3.326 3.277 3.333 3.265 3.394 87,175 3.2934 -1.28%
2021-11-02 0 5.480 5.350 5.480 5.350 5.550 56,800 311,240 5.4796 3.369 3.289 3.369 3.289 3.412 92,380 3.3691 1.48%
2021-11-01 0 5.400 5.400 5.480 5.400 5.520 28,800 157,792 5.4789 3.320 3.320 3.369 3.320 3.394 46,840 3.3687 -5.43%
2021-10-29 0 5.710 5.560 5.710 5.440 5.710 20,800 115,176 5.5373 3.511 3.419 3.511 3.345 3.511 33,829 3.4046 3.25%
2021-10-28 0 5.530 5.300 5.580 5.300 5.530 22,400 120,528 5.3807 3.400 3.259 3.431 3.259 3.400 36,431 3.3084 1.47%
2021-10-27 0 5.450 5.360 5.450 5.350 5.510 140,800 765,032 5.4335 3.351 3.296 3.351 3.289 3.388 228,997 3.3408 -2.15%
2021-10-26 0 5.570 5.570 5.670 5.570 5.630 42,400 236,440 5.5764 3.425 3.425 3.486 3.425 3.462 68,959 3.4287 -2.11%
2021-10-25 0 5.690 5.590 5.710 5.550 5.830 101,600 567,440 5.5850 3.499 3.437 3.511 3.412 3.585 165,242 3.4340 -0.70%
2021-10-22 0 5.730 5.730 5.800 5.550 5.800 426,400 2,393,392 5.6130 3.523 3.523 3.566 3.412 3.566 693,497 3.4512 -0.17%
2021-10-21 0 5.740 5.670 5.740 5.590 5.760 89,600 506,888 5.6572 3.529 3.486 3.529 3.437 3.542 145,726 3.4784 1.23%
2021-10-20 0 5.670 5.600 5.670 5.500 5.800 339,200 1,925,536 5.6767 3.486 3.443 3.486 3.382 3.566 551,675 3.4903 -3.90%
2021-10-19 0 5.900 5.890 5.900 5.750 5.900 111,200 645,920 5.8086 3.628 3.621 3.628 3.535 3.628 180,856 3.5715 0.68%
2021-10-18 0 5.860 5.860 5.900 5.750 5.920 1,416,800 8,287,592 5.8495 3.603 3.603 3.628 3.535 3.640 2,304,285 3.5966 2.81%
2021-10-15 0 5.700 5.670 5.770 5.220 6.150 9,624,800 55,509,980 5.7674 3.505 3.486 3.548 3.210 3.781 15,653,784 3.5461 14.46%
2021-10-12 0 4.980 4.920 4.980 4.920 5.150 30,400 151,016 4.9676 3.062 3.025 3.062 3.025 3.167 49,443 3.0544 -0.60%
2021-10-11 0 5.010 5.010 5.150 5.010 5.220 40,000 201,392 5.0348 3.080 3.080 3.167 3.080 3.210 65,056 3.0957 -4.39%
2021-10-08 0 5.240 5.120 5.240 5.120 5.240 115,200 592,296 5.1415 3.222 3.148 3.222 3.148 3.222 187,361 3.1612 1.75%
2021-10-07 0 5.150 5.100 5.190 5.100 5.150 21,600 110,984 5.1381 3.167 3.136 3.191 3.136 3.167 35,130 3.1592 -0.19%
2021-10-06 0 5.160 5.150 5.230 5.150 5.160 12,000 61,808 5.1507 3.173 3.167 3.216 3.167 3.173 19,517 3.1669 -0.58%
2021-10-05 0 5.190 5.100 5.190 5.030 5.190 55,200 281,344 5.0968 3.191 3.136 3.191 3.093 3.191 89,777 3.1338 -1.14%
2021-10-04 0 5.250 5.090 5.250 5.250 5.250 1,600 8,400 5.2500 3.228 3.130 3.228 3.228 3.228 2,602 3.2280 -0.94%
2021-09-30 0 5.300 5.200 5.400 5.000 5.300 951,200 4,856,456 5.1056 3.259 3.197 3.320 3.074 3.259 1,547,033 3.1392 1.92%
2021-09-29 0 5.200 5.120 5.200 5.060 5.260 88,000 451,232 5.1276 3.197 3.148 3.197 3.111 3.234 143,123 3.1528 -1.89%
2021-09-28 0 5.300 5.070 5.300 5.180 5.360 21,600 115,056 5.3267 3.259 3.117 3.259 3.185 3.296 35,130 3.2751 2.32%
2021-09-27 0 5.180 5.070 5.180 5.280 5.280 800 4,224 5.2800 3.185 3.117 3.185 3.246 3.246 1,301 3.2464 2.17%
2021-09-24 0 5.070 5.070 5.230 5.070 5.130 66,400 339,880 5.1187 3.117 3.117 3.216 3.117 3.154 107,993 3.1472 -1.17%
2021-09-23 0 5.130 5.130 5.230 5.060 5.110 8,800 44,712 5.0809 3.154 3.154 3.216 3.111 3.142 14,312 3.1240 0.00%
2021-09-21 0 5.130 5.130 5.160 5.050 5.150 6,400 32,528 5.0825 3.154 3.154 3.173 3.105 3.167 10,409 3.1250 -0.58%
2021-09-20 0 5.160 5.000 5.200 5.020 5.190 37,600 190,080 5.0553 3.173 3.074 3.197 3.087 3.191 61,153 3.1083 -1.34%
2021-09-17 0 5.230 5.120 5.230 5.040 5.260 85,600 437,920 5.1159 3.216 3.148 3.216 3.099 3.234 139,220 3.1455 1.95%
2021-09-16 0 5.130 5.100 5.130 5.040 5.290 214,400 1,098,368 5.1230 3.154 3.136 3.154 3.099 3.253 348,700 3.1499 -1.35%
2021-09-15 0 5.200 5.150 5.200 5.200 5.290 40,800 212,768 5.2149 3.197 3.167 3.197 3.197 3.253 66,357 3.2064 -2.44%
2021-09-14 0 5.330 5.250 5.330 5.250 5.350 17,400 91,798 5.2757 3.277 3.228 3.277 3.228 3.289 28,299 3.2438 0.38%
2021-09-13 0 5.310 5.270 5.350 5.160 5.320 2,514,400 13,322,744 5.2986 3.265 3.240 3.289 3.173 3.271 4,089,422 3.2579 0.19%
2021-09-10 0 5.300 5.230 5.300 5.120 5.300 920,800 4,812,760 5.2267 3.259 3.216 3.259 3.148 3.259 1,497,590 3.2137 0.19%
2021-09-09 0 5.290 5.250 5.290 5.250 5.290 369,600 1,940,432 5.2501 3.253 3.228 3.253 3.228 3.253 601,118 3.2280 0.76%
2021-09-08 0 5.250 5.250 5.300 5.200 5.300 288,800 1,515,152 5.2464 3.228 3.228 3.259 3.197 3.259 469,705 3.2258 -0.19%
2021-09-07 0 5.260 5.200 5.270 5.150 5.270 26,400 137,368 5.2033 3.234 3.197 3.240 3.167 3.240 42,937 3.1993 -0.19%
2021-09-06 0 5.270 5.200 5.270 5.200 5.380 2,605,600 13,765,792 5.2832 3.240 3.197 3.240 3.197 3.308 4,237,750 3.2484 -2.04%
2021-09-03 0 5.380 5.270 5.380 5.250 5.380 136,000 716,480 5.2682 3.308 3.240 3.308 3.228 3.308 221,191 3.2392 0.00%
2021-09-02 0 5.380 5.290 5.380 5.290 5.380 836,800 4,436,264 5.3015 3.308 3.253 3.308 3.253 3.308 1,360,972 3.2596 1.32%
2021-09-01 0 5.310 5.310 5.350 5.270 5.390 381,600 2,026,656 5.3109 3.265 3.265 3.289 3.240 3.314 620,635 3.2655 -0.75%
2021-08-31 0 5.350 5.300 5.350 5.230 5.370 336,800 1,779,200 5.2827 3.289 3.259 3.289 3.216 3.302 547,772 3.2481 0.94%
2021-08-30 0 5.300 5.300 5.350 5.200 5.350 3,300,000 17,488,376 5.2995 3.259 3.259 3.289 3.197 3.289 5,367,123 3.2584 -1.12%
2021-08-27 0 5.360 5.300 5.380 5.360 5.360 800 4,288 5.3600 3.296 3.259 3.308 3.296 3.296 1,301 3.2956 0.00%
2021-08-26 0 5.360 5.370 5.400 5.310 5.400 17,600 93,784 5.3286 3.296 3.302 3.320 3.265 3.320 28,625 3.2763 -1.65%
2021-08-25 0 5.450 5.300 5.450 5.230 5.500 3,088,400 16,378,480 5.3032 3.351 3.259 3.351 3.216 3.382 5,022,977 3.2607 -0.91%
2021-08-24 0 5.500 5.340 5.490 5.340 5.540 7,200 39,000 5.4167 3.382 3.283 3.376 3.283 3.406 11,710 3.3305 2.04%
2021-08-23 0 5.390 5.390 5.470 5.290 5.420 38,400 205,904 5.3621 3.314 3.314 3.363 3.253 3.333 62,454 3.2969 -1.28%
2021-08-20 0 5.460 5.370 5.460 5.300 5.460 1,088,000 5,843,256 5.3706 3.357 3.302 3.357 3.259 3.357 1,769,524 3.3022 -1.44%
2021-08-19 0 5.540 5.400 5.540 5.400 5.540 42,400 230,432 5.4347 3.406 3.320 3.406 3.320 3.406 68,959 3.3416 1.84%
2021-08-18 0 5.440 5.420 5.430 5.290 5.540 64,000 347,608 5.4314 3.345 3.333 3.339 3.253 3.406 104,090 3.3395 0.00%
2021-08-17 0 5.440 5.350 5.430 5.310 5.530 33,600 182,488 5.4312 3.345 3.289 3.339 3.265 3.400 54,647 3.3394 -1.98%
2021-08-16 0 5.550 5.460 5.550 5.390 5.550 696,000 3,821,544 5.4907 3.412 3.357 3.412 3.314 3.412 1,131,975 3.3760 0.73%
2021-08-13 0 5.510 5.510 5.590 5.290 5.590 117,600 647,160 5.5031 3.388 3.388 3.437 3.253 3.437 191,265 3.3836 -3.50%
2021-08-12 0 5.710 5.530 5.750 5.540 5.710 83,200 464,616 5.5843 3.511 3.400 3.535 3.406 3.511 135,317 3.4335 1.06%
2021-08-11 0 5.650 5.600 5.670 5.460 5.750 255,200 1,439,680 5.6414 3.474 3.443 3.486 3.357 3.535 415,058 3.4686 3.10%
2021-08-10 0 5.480 5.470 5.480 5.400 5.480 36,000 194,696 5.4082 3.369 3.363 3.369 3.320 3.369 58,550 3.3253 1.86%
2021-08-09 0 5.380 5.300 5.400 5.270 5.400 65,600 346,808 5.2867 3.308 3.259 3.320 3.240 3.320 106,692 3.2506 1.51%
2021-08-06 0 5.300 5.300 5.380 5.280 5.300 22,400 118,400 5.2857 3.259 3.259 3.308 3.246 3.259 36,431 3.2499 0.00%
2021-08-05 0 5.300 5.280 5.350 5.280 5.360 36,800 194,912 5.2965 3.259 3.246 3.289 3.246 3.296 59,852 3.2566 0.00%
2021-08-04 0 5.300 5.300 5.370 5.270 5.410 384,000 2,041,696 5.3169 3.259 3.259 3.302 3.240 3.326 624,538 3.2691 0.38%
2021-08-03 0 5.280 5.280 5.370 5.200 5.420 20,800 110,000 5.2885 3.246 3.246 3.302 3.197 3.333 33,829 3.2516 -3.30%
2021-08-02 0 5.460 5.350 5.500 - - 0 0 - 3.357 3.289 3.382 - - 0 - 0.00%
2021-07-30 0 5.460 5.320 5.480 5.210 5.470 100,000 537,464 5.3746 3.357 3.271 3.369 3.203 3.363 162,640 3.3046 -0.18%
2021-07-29 0 5.470 5.410 5.480 5.380 5.570 19,200 104,560 5.4458 3.363 3.326 3.369 3.308 3.425 31,227 3.3484 3.99%
2021-07-28 0 5.260 5.260 5.380 5.240 5.380 349,600 1,850,808 5.2941 3.234 3.234 3.308 3.222 3.308 568,590 3.2551 -0.75%
2021-07-27 0 5.300 - 5.300 5.230 5.490 182,400 970,368 5.3200 3.259 - 3.259 3.216 3.376 296,656 3.2710 -0.93%
2021-07-26 0 5.350 5.300 5.350 5.140 5.670 1,603,200 8,500,696 5.3023 3.289 3.259 3.289 3.160 3.486 2,607,446 3.2602 -3.25%
2021-07-23 0 5.530 5.530 5.600 5.530 5.830 278,400 1,571,928 5.6463 3.400 3.400 3.443 3.400 3.585 452,790 3.4716 -4.49%
2021-07-22 0 5.790 5.790 5.850 5.620 5.800 129,600 744,048 5.7411 3.560 3.560 3.597 3.455 3.566 210,782 3.5299 3.21%
2021-07-21 0 5.610 5.560 5.610 5.520 5.610 118,400 659,304 5.5684 3.449 3.419 3.449 3.394 3.449 192,566 3.4238 1.26%
2021-07-20 0 5.540 5.550 5.580 5.460 5.610 280,800 1,557,096 5.5452 3.406 3.412 3.431 3.357 3.449 456,693 3.4095 -1.07%
2021-07-19 0 5.600 5.600 5.670 5.530 5.690 635,200 3,581,752 5.6388 3.443 3.443 3.486 3.400 3.499 1,033,090 3.4670 -0.71%
2021-07-16 0 5.640 5.640 5.650 5.510 5.710 158,400 894,424 5.6466 3.468 3.468 3.474 3.388 3.511 257,622 3.4718 -3.09%
2021-07-15 0 5.820 5.740 5.820 5.750 5.840 39,200 227,528 5.8043 3.578 3.529 3.578 3.535 3.591 63,755 3.5688 1.93%
2021-07-14 0 5.710 5.650 5.710 5.610 5.710 197,600 1,114,856 5.6420 3.511 3.474 3.511 3.449 3.511 321,377 3.4690 0.35%
2021-07-13 0 5.690 5.690 5.730 5.680 5.800 38,400 219,960 5.7281 3.499 3.499 3.523 3.492 3.566 62,454 3.5220 0.00%
2021-07-12 0 5.690 5.650 5.700 5.610 5.730 110,400 624,632 5.6579 3.499 3.474 3.505 3.449 3.523 179,555 3.4788 0.18%
2021-07-09 0 5.680 5.680 5.710 5.630 5.820 55,200 313,640 5.6819 3.492 3.492 3.511 3.462 3.578 89,777 3.4935 -1.22%
2021-07-08 0 5.750 5.750 5.800 5.720 5.950 544,800 3,160,984 5.8021 3.535 3.535 3.566 3.517 3.658 886,063 3.5674 -4.17%
2021-07-07 0 6.000 6.000 6.020 5.900 6.040 448,800 2,677,552 5.9660 3.689 3.689 3.701 3.628 3.714 729,929 3.6682 0.33%
2021-07-06 0 5.980 5.900 5.990 5.830 6.030 350,400 2,082,688 5.9437 3.677 3.628 3.683 3.585 3.708 569,891 3.6545 -0.50%
2021-07-05 0 6.010 6.010 6.090 5.910 6.050 100,800 603,056 5.9827 3.695 3.695 3.744 3.634 3.720 163,941 3.6785 1.52%
2021-07-02 0 5.920 5.900 5.950 5.800 6.000 539,200 3,172,392 5.8835 3.640 3.628 3.658 3.566 3.689 876,955 3.6175 -2.79%
2021-06-30 0 6.090 6.000 6.090 5.960 6.130 415,200 2,522,016 6.0742 3.744 3.689 3.744 3.665 3.769 675,282 3.7348 -1.62%
2021-06-29 0 6.190 6.190 6.250 6.160 6.250 304,000 1,887,744 6.2097 3.806 3.806 3.843 3.788 3.843 494,426 3.8181 -0.64%
2021-06-28 0 6.230 6.230 6.250 6.140 6.300 58,400 363,160 6.2185 3.831 3.831 3.843 3.775 3.874 94,982 3.8235 0.48%
2021-06-25 0 6.200 6.150 6.200 6.190 6.320 540,000 3,357,128 6.2169 3.812 3.781 3.812 3.806 3.886 878,257 3.8225 0.16%
2021-06-24 0 6.190 6.190 6.250 6.140 6.220 269,600 1,668,952 6.1905 3.806 3.806 3.843 3.775 3.824 438,478 3.8062 -0.96%
2021-06-23 0 6.250 6.180 6.250 6.180 6.480 224,800 1,405,288 6.2513 3.843 3.800 3.843 3.800 3.984 365,615 3.8436 0.00%
2021-06-22 0 6.250 6.200 6.270 6.130 6.440 692,800 4,333,728 6.2554 3.843 3.812 3.855 3.769 3.960 1,126,771 3.8461 -1.11%
2021-06-21 0 6.320 6.280 6.320 6.300 6.450 120,800 767,008 6.3494 3.886 3.861 3.886 3.874 3.966 196,469 3.9040 -2.77%
2021-06-18 0 6.500 6.370 6.500 6.210 6.550 1,430,400 9,229,120 6.4521 3.997 3.917 3.997 3.818 4.027 2,326,404 3.9671 -0.61%
2021-06-17 0 6.540 6.540 6.590 6.400 6.600 556,800 3,640,392 6.5381 4.021 4.021 4.052 3.935 4.058 905,580 4.0200 -0.76%
2021-06-16 0 6.590 6.570 6.590 6.490 6.620 695,200 4,577,000 6.5837 4.052 4.040 4.052 3.990 4.070 1,130,674 4.0480 -0.15%
2021-06-15 0 6.600 6.550 6.590 6.480 6.690 705,600 4,631,400 6.5638 4.058 4.027 4.052 3.984 4.113 1,147,588 4.0358 -1.49%
2021-06-11 0 6.700 6.700 6.710 6.660 6.850 1,368,000 9,172,824 6.7053 4.120 4.120 4.126 4.095 4.212 2,224,916 4.1228 -1.47%
2021-06-10 0 6.800 6.800 6.810 6.700 6.880 2,588,800 17,617,908 6.8054 4.181 4.181 4.187 4.120 4.230 4,210,427 4.1844 1.04%
2021-06-09 0 6.730 6.730 6.750 6.700 7.060 1,647,200 11,255,904 6.8334 4.138 4.138 4.150 4.120 4.341 2,679,008 4.2015 -0.30%
2021-06-08 0 6.750 6.740 6.750 6.700 6.800 1,909,200 12,892,016 6.7526 4.150 4.144 4.150 4.120 4.181 3,105,125 4.1519 0.45%
2021-06-07 0 6.720 6.720 6.730 6.720 6.770 1,381,600 9,313,824 6.7413 4.132 4.132 4.138 4.132 4.163 2,247,036 4.1449 -1.32%
2021-06-04 0 6.810 6.750 6.820 6.630 6.840 1,492,800 9,998,320 6.6977 4.187 4.150 4.193 4.076 4.206 2,427,891 4.1181 1.64%
2021-06-03 0 6.700 6.700 6.750 6.660 6.800 2,351,200 15,823,472 6.7300 4.120 4.120 4.150 4.095 4.181 3,823,994 4.1379 -1.47%
2021-06-02 0 6.800 6.780 6.790 6.590 6.960 2,387,200 16,215,568 6.7927 4.181 4.169 4.175 4.052 4.279 3,882,544 4.1765 4.45%
2021-06-01 0 6.510 6.500 6.520 6.110 6.600 1,704,800 10,977,872 6.4394 4.003 3.997 4.009 3.757 4.058 2,772,688 3.9593 5.00%
2021-05-31 0 6.200 6.150 6.310 5.970 6.320 1,052,000 6,398,648 6.0824 3.812 3.781 3.880 3.671 3.886 1,710,974 3.7398 -1.59%
2021-05-28 0 6.300 6.200 6.300 6.080 6.400 953,600 5,953,608 6.2433 3.874 3.812 3.874 3.738 3.935 1,550,936 3.8387 -0.79%
2021-05-27 0 6.350 6.350 6.400 6.060 6.430 1,009,600 6,263,656 6.2041 3.904 3.904 3.935 3.726 3.954 1,642,014 3.8146 0.91%
2021-05-26 0 6.320 6.290 6.320 6.000 6.370 2,739,600 17,244,920 6.2947 3.869 3.851 3.869 3.673 3.900 4,474,805 3.8538 0.96%
2021-05-25 0 6.260 6.250 6.270 5.550 6.260 2,266,400 13,403,248 5.9139 3.833 3.826 3.839 3.398 3.833 3,701,890 3.6206 13.82%
2021-05-24 0 5.500 5.500 5.510 5.500 5.670 122,400 681,392 5.5669 3.367 3.367 3.373 3.367 3.471 199,926 3.4082 -1.61%
2021-05-21 0 5.590 5.510 5.600 5.420 5.880 362,400 2,016,808 5.5651 3.422 3.373 3.428 3.318 3.600 591,937 3.4071 1.27%
2021-05-20 0 5.520 5.500 5.520 5.410 5.520 236,800 1,294,080 5.4649 3.379 3.367 3.379 3.312 3.379 386,784 3.3457 0.00%
2021-05-18 0 5.520 5.520 5.590 5.410 5.640 324,800 1,785,320 5.4967 3.379 3.379 3.422 3.312 3.453 530,521 3.3652 -0.18%
2021-05-17 0 5.530 5.510 5.550 5.500 5.790 625,200 3,531,628 5.6488 3.386 3.373 3.398 3.367 3.545 1,021,189 3.4584 0.73%
2021-05-14 0 5.490 5.470 5.500 5.470 5.550 105,600 581,280 5.5045 3.361 3.349 3.367 3.349 3.398 172,485 3.3700 -0.90%
2021-05-13 0 5.540 5.510 5.560 5.420 5.590 215,900 1,192,197 5.5220 3.392 3.373 3.404 3.318 3.422 352,647 3.3807 0.54%
2021-05-12 0 5.510 5.450 5.550 5.410 5.600 36,000 197,656 5.4904 3.373 3.337 3.398 3.312 3.428 58,802 3.3614 1.47%
2021-05-11 0 5.430 5.430 5.470 5.380 5.480 156,800 852,568 5.4373 3.324 3.324 3.349 3.294 3.355 256,114 3.3289 -0.91%
2021-05-10 0 5.480 5.480 5.530 5.450 5.670 648,800 3,596,888 5.5439 3.355 3.355 3.386 3.337 3.471 1,059,736 3.3941 0.37%
2021-05-07 0 5.460 5.460 5.480 5.270 5.490 672,000 3,619,032 5.3855 3.343 3.343 3.355 3.226 3.361 1,097,631 3.2971 0.92%
2021-05-06 0 5.410 5.360 5.400 5.350 5.440 236,000 1,267,392 5.3703 3.312 3.282 3.306 3.275 3.331 385,477 3.2879 -0.18%
2021-05-05 0 5.420 5.400 5.490 5.320 5.650 519,200 2,824,280 5.4397 3.318 3.306 3.361 3.257 3.459 848,050 3.3303 -4.07%
2021-05-04 0 5.650 5.600 5.640 5.590 5.660 176,800 995,544 5.6309 3.459 3.428 3.453 3.422 3.465 288,781 3.4474 0.00%
2021-05-03 0 5.650 5.650 5.690 5.580 5.720 85,600 483,080 5.6435 3.459 3.459 3.484 3.416 3.502 139,817 3.4551 -0.88%
2021-04-30 0 5.700 5.700 5.720 5.520 5.750 852,800 4,795,024 5.6227 3.490 3.490 3.502 3.379 3.520 1,392,946 3.4424 0.18%
2021-04-29 0 5.690 5.600 5.690 5.400 5.710 1,730,400 9,665,720 5.5858 3.484 3.428 3.484 3.306 3.496 2,826,399 3.4198 -0.18%
2021-04-28 0 5.700 5.660 5.700 5.540 5.700 1,957,200 10,946,924 5.5932 3.490 3.465 3.490 3.392 3.490 3,196,849 3.4243 1.42%
2021-04-27 0 5.620 5.600 5.620 5.330 5.640 1,520,400 8,326,936 5.4768 3.441 3.428 3.441 3.263 3.453 2,483,389 3.3531 2.93%
2021-04-26 0 5.460 5.410 5.460 5.080 5.470 4,743,600 25,179,484 5.3081 3.343 3.312 3.343 3.110 3.349 7,748,096 3.2498 7.48%
2021-04-23 0 5.080 5.050 5.080 5.020 5.100 1,401,600 7,098,808 5.0648 3.110 3.092 3.110 3.073 3.122 2,289,344 3.1008 0.40%
2021-04-22 0 5.060 5.060 5.080 5.030 5.100 40,800 206,272 5.0557 3.098 3.098 3.110 3.080 3.122 66,642 3.0952 0.80%
2021-04-21 0 5.020 5.020 5.090 5.000 5.100 121,600 610,800 5.0230 3.073 3.073 3.116 3.061 3.122 198,619 3.0752 -0.40%
2021-04-20 0 5.040 5.040 5.090 5.020 5.100 416,800 2,105,872 5.0525 3.086 3.086 3.116 3.073 3.122 680,792 3.0933 -1.37%
2021-04-19 0 5.110 5.110 5.150 5.110 5.150 133,600 687,248 5.1441 3.128 3.128 3.153 3.128 3.153 218,219 3.1493 -0.78%
2021-04-16 0 5.150 5.110 5.150 5.100 5.200 268,000 1,385,160 5.1685 3.153 3.128 3.153 3.122 3.184 437,746 3.1643 0.98%
2021-04-15 0 5.100 5.100 5.180 5.080 5.160 96,000 492,840 5.1338 3.122 3.122 3.171 3.110 3.159 156,804 3.1430 0.39%
2021-04-14 0 5.080 5.100 5.150 4.900 5.190 439,200 2,224,152 5.0641 3.110 3.122 3.153 3.000 3.177 717,380 3.1004 -0.39%
2021-04-13 0 5.100 5.100 5.170 5.000 5.390 1,301,600 6,643,104 5.1038 3.122 3.122 3.165 3.061 3.300 2,126,006 3.1247 -0.39%
2021-04-12 0 5.120 5.110 5.160 5.100 5.200 54,400 280,920 5.1640 3.135 3.128 3.159 3.122 3.184 88,856 3.1615 -1.16%
2021-04-09 0 5.180 5.160 5.180 5.100 5.200 1,586,000 8,207,012 5.1747 3.171 3.159 3.171 3.122 3.184 2,590,539 3.1681 1.57%
2021-04-08 0 5.100 5.060 5.100 5.030 5.170 580,000 2,956,096 5.0967 3.122 3.098 3.122 3.080 3.165 947,360 3.1204 0.00%
2021-04-07 0 5.100 5.040 5.080 5.040 5.150 84,000 427,472 5.0890 3.122 3.086 3.110 3.086 3.153 137,204 3.1156 0.00%
2021-04-01 0 5.100 5.100 5.190 5.090 5.260 506,400 2,619,808 5.1734 3.122 3.122 3.177 3.116 3.220 827,143 3.1673 -1.54%
2021-03-31 0 5.180 5.170 5.180 4.990 5.220 627,200 3,166,856 5.0492 3.171 3.165 3.171 3.055 3.196 1,024,455 3.0913 -1.89%
2021-03-30 0 5.280 5.270 5.290 5.020 5.340 2,328,000 12,113,768 5.2035 3.233 3.226 3.239 3.073 3.269 3,802,506 3.1857 5.60%
2021-03-29 0 5.000 4.950 5.030 4.910 5.000 372,000 1,853,120 4.9815 3.061 3.031 3.080 3.006 3.061 607,617 3.0498 0.00%
2021-03-26 0 5.000 4.970 5.000 4.910 5.080 663,200 3,316,600 5.0009 3.061 3.043 3.061 3.006 3.110 1,083,257 3.0617 -0.60%
2021-03-25 0 5.030 5.030 5.060 4.890 5.180 434,400 2,176,384 5.0101 3.080 3.080 3.098 2.994 3.171 709,540 3.0673 2.86%
2021-03-24 0 4.890 4.890 4.970 4.880 4.980 277,600 1,363,056 4.9101 2.994 2.994 3.043 2.988 3.049 453,426 3.0061 -2.00%
2021-03-23 0 4.990 4.990 5.010 4.950 5.050 479,200 2,391,000 4.9896 3.055 3.055 3.067 3.031 3.092 782,715 3.0548 -2.92%
2021-03-22 0 5.140 5.130 5.140 4.850 5.160 440,000 2,217,608 5.0400 3.147 3.141 3.147 2.969 3.159 718,687 3.0856 4.05%
2021-03-19 0 4.940 4.890 5.010 4.830 5.000 160,000 789,520 4.9345 3.024 2.994 3.067 2.957 3.061 261,341 3.0210 0.00%
2021-03-18 0 4.940 4.940 4.970 4.820 5.060 233,600 1,153,144 4.9364 3.024 3.024 3.043 2.951 3.098 381,557 3.0222 2.28%
2021-03-17 0 4.830 4.830 4.920 4.750 4.950 242,400 1,181,944 4.8760 2.957 2.957 3.012 2.908 3.031 395,931 2.9852 0.62%
2021-03-16 0 4.800 4.800 4.890 4.560 4.900 184,000 873,696 4.7483 2.939 2.939 2.994 2.792 3.000 300,542 2.9071 0.63%
2021-03-15 0 4.770 4.600 4.770 4.580 4.740 115,200 533,560 4.6316 2.920 2.816 2.920 2.804 2.902 188,165 2.8356 0.42%
2021-03-12 0 4.750 4.680 4.750 4.520 4.780 257,600 1,205,448 4.6795 2.908 2.865 2.908 2.767 2.926 420,758 2.8649 0.00%
2021-03-11 0 4.750 4.650 4.750 4.550 4.780 172,800 801,600 4.6389 2.908 2.847 2.908 2.786 2.926 282,248 2.8401 3.26%
2021-03-10 0 4.600 4.550 4.600 4.550 4.700 108,000 495,912 4.5918 2.816 2.786 2.816 2.786 2.877 176,405 2.8112 -0.65%
2021-03-09 0 4.630 4.630 4.680 4.600 4.780 601,600 2,795,480 4.6467 2.835 2.835 2.865 2.816 2.926 982,641 2.8449 -3.34%
2021-03-08 0 4.790 4.760 4.780 4.700 4.950 291,200 1,385,992 4.7596 2.933 2.914 2.926 2.877 3.031 475,640 2.9140 -1.24%
2021-03-05 0 4.850 4.840 4.900 4.810 4.900 186,400 900,064 4.8287 2.969 2.963 3.000 2.945 3.000 304,462 2.9562 0.41%
2021-03-04 0 4.830 4.830 4.910 4.820 5.010 345,600 1,703,688 4.9297 2.957 2.957 3.006 2.951 3.067 564,496 3.0181 -4.36%
2021-03-03 0 5.050 4.990 5.050 4.880 5.050 254,400 1,263,560 4.9668 3.092 3.055 3.092 2.988 3.092 415,532 3.0408 3.06%
2021-03-02 0 4.900 4.900 4.980 4.850 5.000 459,200 2,259,816 4.9212 3.000 3.000 3.049 2.969 3.061 750,048 3.0129 -1.41%
2021-03-01 0 4.970 4.920 4.970 4.920 5.000 504,000 2,499,064 4.9585 3.043 3.012 3.043 3.012 3.061 823,223 3.0357 -0.40%
2021-02-26 0 4.990 4.990 5.000 4.980 5.080 292,000 1,459,880 4.9996 3.055 3.055 3.061 3.049 3.110 476,947 3.0609 -3.11%
2021-02-25 0 5.150 5.070 5.150 4.940 5.150 350,400 1,789,816 5.1079 3.153 3.104 3.153 3.024 3.153 572,336 3.1272 5.10%
2021-02-24 0 4.900 4.880 4.900 4.810 5.080 600,800 2,947,384 4.9058 3.000 2.988 3.000 2.945 3.110 981,334 3.0034 -2.00%
2021-02-23 0 5.000 4.980 5.000 4.920 5.040 582,400 2,908,168 4.9934 3.061 3.049 3.061 3.012 3.086 951,280 3.0571 0.60%
2021-02-22 0 4.970 4.970 4.990 4.960 5.050 919,200 4,591,984 4.9956 3.043 3.043 3.055 3.037 3.092 1,501,402 3.0585 -1.78%
2021-02-19 0 5.060 5.030 5.060 5.010 5.100 105,600 532,904 5.0464 3.098 3.080 3.098 3.067 3.122 172,485 3.0896 -1.94%
2021-02-18 0 5.160 5.130 5.150 5.120 5.300 632,800 3,289,136 5.1977 3.159 3.141 3.153 3.135 3.245 1,033,602 3.1822 -1.90%
2021-02-17 0 5.260 5.250 5.260 5.070 5.300 695,200 3,614,440 5.1991 3.220 3.214 3.220 3.104 3.245 1,135,525 3.1831 2.14%
2021-02-16 0 5.150 5.150 5.190 5.110 5.400 862,400 4,548,584 5.2743 3.153 3.153 3.177 3.128 3.306 1,408,626 3.2291 0.78%
2021-02-11 0 5.110 5.000 5.110 5.000 5.010 33,600 168,248 5.0074 3.128 3.061 3.128 3.061 3.067 54,882 3.0657 0.39%
2021-02-10 0 5.090 5.060 5.100 4.930 5.100 280,800 1,417,000 5.0463 3.116 3.098 3.122 3.018 3.122 458,653 3.0895 0.20%
2021-02-09 0 5.080 5.000 5.080 4.990 5.100 170,400 857,344 5.0314 3.110 3.061 3.110 3.055 3.122 278,328 3.0803 2.21%
2021-02-08 0 4.970 4.970 5.000 4.970 5.080 212,000 1,059,984 4.9999 3.043 3.043 3.061 3.043 3.110 346,276 3.0611 -0.80%
2021-02-05 0 5.010 5.010 5.030 4.850 5.010 267,200 1,315,696 4.9240 3.067 3.067 3.080 2.969 3.067 436,439 3.0146 1.83%
2021-02-04 0 4.920 4.920 4.970 4.880 5.130 176,000 873,552 4.9634 3.012 3.012 3.043 2.988 3.141 287,475 3.0387 -2.19%
2021-02-03 0 5.030 5.030 5.080 4.930 5.120 2,144,000 10,764,492 5.0208 3.080 3.080 3.110 3.018 3.135 3,501,965 3.0738 -0.59%
2021-02-02 0 5.060 5.040 5.060 4.980 5.160 704,800 3,566,840 5.0608 3.098 3.086 3.098 3.049 3.159 1,151,205 3.0984 -0.78%
2021-02-01 0 5.100 5.100 5.130 5.050 5.350 1,983,200 10,113,020 5.0993 3.122 3.122 3.141 3.092 3.275 3,239,317 3.1220 -0.78%
2021-01-29 0 5.140 5.070 5.140 4.900 5.140 350,400 1,752,088 5.0003 3.147 3.104 3.147 3.000 3.147 572,336 3.0613 4.05%
2021-01-28 0 4.940 4.940 4.970 4.920 5.480 4,307,200 22,322,048 5.1825 3.024 3.024 3.043 3.012 3.355 7,035,290 3.1729 0.61%
2021-01-27 0 4.910 4.830 4.910 4.710 4.970 626,400 3,028,496 4.8348 3.006 2.957 3.006 2.884 3.043 1,023,149 2.9600 3.15%
2021-01-26 0 4.760 4.760 4.800 4.750 4.960 1,230,400 5,920,080 4.8115 2.914 2.914 2.939 2.908 3.037 2,009,709 2.9457 -6.30%
2021-01-25 0 5.080 5.000 5.080 4.900 5.080 1,058,400 5,279,280 4.9880 3.110 3.061 3.110 3.000 3.110 1,728,768 3.0538 -1.55%
2021-01-22 0 5.160 5.160 5.180 5.160 5.330 362,400 1,882,424 5.1943 3.159 3.159 3.171 3.159 3.263 591,937 3.1801 0.19%
2021-01-21 0 5.150 5.150 5.210 5.090 5.230 218,400 1,121,960 5.1372 3.153 3.153 3.190 3.116 3.202 356,730 3.1451 0.59%
2021-01-20 0 5.120 5.130 5.200 5.120 5.290 391,200 2,022,728 5.1706 3.135 3.141 3.184 3.135 3.239 638,978 3.1656 -3.40%
2021-01-19 0 5.300 5.300 5.320 5.060 5.320 408,900 2,126,909 5.2015 3.245 3.245 3.257 3.098 3.257 667,889 3.1845 1.53%
2021-01-18 0 5.220 5.190 5.220 5.020 5.270 469,600 2,428,416 5.1712 3.196 3.177 3.196 3.073 3.226 767,035 3.1660 1.36%
2021-01-15 0 5.150 5.130 5.150 5.100 5.200 328,800 1,688,952 5.1367 3.153 3.141 3.153 3.122 3.184 537,055 3.1448 -1.34%
2021-01-14 0 5.220 5.220 5.250 5.140 5.350 200,800 1,049,616 5.2272 3.196 3.196 3.214 3.147 3.275 327,982 3.2002 -2.43%
2021-01-13 0 5.350 5.330 5.350 5.280 5.420 68,800 368,432 5.3551 3.275 3.263 3.275 3.233 3.318 112,376 3.2786 -1.29%
2021-01-12 0 5.420 5.420 5.460 5.180 5.550 500,800 2,698,576 5.3885 3.318 3.318 3.343 3.171 3.398 817,996 3.2990 3.24%
2021-01-11 0 5.250 5.250 5.350 5.210 5.410 294,400 1,564,080 5.3128 3.214 3.214 3.275 3.190 3.312 480,867 3.2526 -3.49%
2021-01-08 0 5.440 5.410 5.440 5.360 5.790 899,200 4,995,776 5.5558 3.331 3.312 3.331 3.282 3.545 1,468,734 3.4014 -3.72%
2021-01-07 0 5.650 5.650 5.730 5.560 5.780 607,200 3,447,880 5.6783 3.459 3.459 3.508 3.404 3.539 991,788 3.4764 -0.88%
2021-01-06 0 5.700 5.690 5.700 5.350 5.780 1,268,800 7,144,504 5.6309 3.490 3.484 3.490 3.275 3.539 2,072,431 3.4474 4.97%
2021-01-05 0 5.430 5.430 5.460 5.060 5.430 1,032,600 5,452,652 5.2805 3.324 3.324 3.343 3.098 3.324 1,686,627 3.2329 4.62%
2021-01-04 0 5.190 5.170 5.200 4.990 5.200 632,000 3,221,232 5.0969 3.177 3.165 3.184 3.055 3.184 1,032,296 3.1205 3.80%
2020-12-31 0 5.000 5.000 5.100 5.000 5.330 913,600 4,739,464 5.1877 3.061 3.061 3.122 3.061 3.263 1,492,255 3.1760 -3.85%
2020-12-30 0 5.200 5.150 5.200 4.910 5.200 583,600 2,998,166 5.1374 3.184 3.153 3.184 3.006 3.184 953,240 3.1452 4.00%
2020-12-29 0 5.000 4.950 5.030 4.770 5.020 455,200 2,263,240 4.9720 3.061 3.031 3.080 2.920 3.073 743,514 3.0440 2.67%
2020-12-28 0 4.870 4.830 4.890 4.750 4.950 861,600 4,120,496 4.7824 2.982 2.957 2.994 2.908 3.031 1,407,319 2.9279 -0.61%
2020-12-24 0 4.900 4.810 4.900 4.690 4.900 260,000 1,254,592 4.8254 3.000 2.945 3.000 2.871 3.000 424,679 2.9542 2.51%
2020-12-23 0 4.780 4.700 4.780 4.700 4.930 449,600 2,138,256 4.7559 2.926 2.877 2.926 2.877 3.018 734,367 2.9117 -0.62%
2020-12-22 0 4.810 4.790 4.820 4.750 4.850 159,200 765,232 4.8067 2.945 2.933 2.951 2.908 2.969 260,034 2.9428 0.00%
2020-12-21 0 4.810 4.810 4.860 4.720 5.120 840,000 4,064,088 4.8382 2.945 2.945 2.975 2.890 3.135 1,372,038 2.9621 -4.37%
2020-12-18 0 5.030 5.000 5.050 4.800 5.060 578,400 2,858,432 4.9420 3.080 3.061 3.092 2.939 3.098 944,746 3.0256 3.29%
2020-12-17 0 4.870 4.840 4.880 4.700 4.900 948,800 4,542,144 4.7873 2.982 2.963 2.988 2.877 3.000 1,549,750 2.9309 -0.61%
2020-12-16 0 4.900 4.900 4.910 4.730 4.930 350,400 1,679,648 4.7935 3.000 3.000 3.006 2.896 3.018 572,336 2.9347 0.41%
2020-12-15 0 4.880 4.860 4.900 4.810 4.900 176,800 862,304 4.8773 2.988 2.975 3.000 2.945 3.000 288,781 2.9860 -0.41%
2020-12-14 0 4.900 4.860 4.910 4.800 4.980 468,800 2,264,576 4.8306 3.000 2.975 3.006 2.939 3.049 765,728 2.9574 1.87%
2020-12-11 0 4.810 4.810 4.900 4.800 5.180 981,600 4,826,096 4.9166 2.945 2.945 3.000 2.939 3.171 1,603,325 3.0101 -4.18%
2020-12-10 0 5.020 5.020 5.050 5.000 5.200 419,200 2,116,824 5.0497 3.073 3.073 3.092 3.061 3.184 684,712 3.0916 -0.59%
2020-12-09 0 5.050 5.040 5.160 5.000 5.230 456,000 2,318,232 5.0838 3.092 3.086 3.159 3.061 3.202 744,821 3.1125 -1.94%
2020-12-08 0 5.150 5.150 5.190 5.120 5.380 428,000 2,223,784 5.1958 3.153 3.153 3.177 3.135 3.294 699,086 3.1810 -3.92%
2020-12-07 0 5.360 5.360 5.430 5.280 5.540 228,000 1,237,344 5.4269 3.282 3.282 3.324 3.233 3.392 372,410 3.3225 -1.11%
2020-12-04 0 5.420 5.380 5.420 5.130 5.420 821,600 4,405,296 5.3619 3.318 3.294 3.318 3.141 3.318 1,341,984 3.2827 4.63%
2020-12-03 0 5.180 5.180 5.190 5.140 5.330 173,200 900,116 5.1970 3.171 3.171 3.177 3.147 3.263 282,901 3.1817 -0.77%
2020-12-02 0 5.220 5.220 5.230 5.060 5.220 680,000 3,480,400 5.1182 3.196 3.196 3.202 3.098 3.196 1,110,698 3.1335 0.97%
2020-12-01 0 5.170 5.170 5.180 5.060 5.270 378,400 1,943,552 5.1362 3.165 3.165 3.171 3.098 3.226 618,071 3.1445 -1.34%
2020-11-30 0 5.240 5.230 5.280 5.150 5.410 556,900 2,941,482 5.2819 3.208 3.202 3.233 3.153 3.312 909,629 3.2337 -1.50%
2020-11-27 0 5.320 5.320 5.350 5.050 5.350 609,600 3,196,576 5.2437 3.257 3.257 3.275 3.092 3.275 995,708 3.2104 4.11%
2020-11-26 0 5.110 5.110 5.180 5.060 5.320 663,200 3,409,168 5.1405 3.128 3.128 3.171 3.098 3.257 1,083,257 3.1471 -2.11%
2020-11-25 0 5.220 5.180 5.220 5.160 5.380 408,100 2,133,712 5.2284 3.196 3.171 3.196 3.159 3.294 666,582 3.2010 -2.61%
2020-11-24 0 5.360 5.300 5.360 5.150 5.590 2,352,000 12,497,928 5.3137 3.282 3.245 3.282 3.153 3.422 3,841,707 3.2532 -2.72%
2020-11-23 0 5.510 5.480 5.510 5.390 5.730 813,600 4,489,304 5.5178 3.373 3.355 3.373 3.300 3.508 1,328,917 3.3782 -4.01%
2020-11-20 0 5.740 5.700 5.740 5.540 5.860 3,518,400 20,107,680 5.7150 3.514 3.490 3.514 3.392 3.588 5,746,881 3.4989 3.61%
2020-11-19 0 5.540 5.450 5.540 5.200 5.680 734,400 4,041,624 5.5033 3.392 3.337 3.392 3.184 3.477 1,199,554 3.3693 2.59%
2020-11-18 0 5.400 5.350 5.430 5.240 5.490 1,162,400 6,186,736 5.3224 3.306 3.275 3.324 3.208 3.361 1,898,640 3.2585 2.86%
2020-11-17 0 5.250 5.250 5.340 5.210 5.670 1,812,000 9,766,104 5.3897 3.214 3.214 3.269 3.190 3.471 2,959,683 3.2997 -3.85%
2020-11-16 0 5.460 5.460 5.510 5.460 5.880 1,125,500 6,393,665 5.6807 3.343 3.343 3.373 3.343 3.600 1,838,368 3.4779 -6.67%
2020-11-13 0 5.850 5.840 5.850 5.810 6.150 299,200 1,769,944 5.9156 3.582 3.575 3.582 3.557 3.765 488,707 3.6217 -4.88%
2020-11-12 0 6.150 6.090 6.150 5.740 6.210 2,388,800 14,547,784 6.0900 3.765 3.728 3.765 3.514 3.802 3,901,816 3.7285 7.14%
2020-11-11 0 5.740 5.700 5.740 5.620 6.170 1,135,800 6,647,662 5.8528 3.514 3.490 3.514 3.441 3.777 1,855,192 3.5833 -5.90%
2020-11-10 0 6.100 6.100 6.160 6.090 6.380 1,526,400 9,571,032 6.2703 3.735 3.735 3.771 3.728 3.906 2,493,190 3.8389 -1.93%
2020-11-09 0 6.220 6.180 6.230 5.810 6.220 2,098,400 12,891,536 6.1435 3.808 3.784 3.814 3.557 3.808 3,427,482 3.7612 2.81%
2020-11-06 0 6.050 5.990 6.050 5.810 6.080 1,021,600 6,101,048 5.9721 3.704 3.667 3.704 3.557 3.722 1,668,660 3.6563 1.34%
2020-11-05 0 5.970 5.890 5.970 5.700 6.090 2,132,800 12,591,016 5.9035 3.655 3.606 3.655 3.490 3.728 3,483,671 3.6143 1.19%
2020-11-04 0 5.900 5.840 5.900 5.650 6.030 995,200 5,874,408 5.9027 3.612 3.575 3.612 3.459 3.692 1,625,539 3.6138 2.08%
2020-11-03 0 5.780 5.750 5.810 5.450 6.100 2,333,200 13,777,468 5.9050 3.539 3.520 3.557 3.337 3.735 3,811,000 3.6152 -1.37%
2020-11-02 0 5.860 5.850 5.860 5.200 5.900 3,014,400 17,182,176 5.7000 3.588 3.582 3.588 3.184 3.612 4,923,658 3.4897 12.69%
2020-10-30 0 5.200 5.200 5.250 5.100 5.390 1,542,400 8,141,104 5.2782 3.184 3.184 3.214 3.122 3.300 2,519,324 3.2315 1.96%
2020-10-29 0 5.100 5.080 5.100 4.880 5.270 3,419,600 17,251,240 5.0448 3.122 3.110 3.122 2.988 3.226 5,585,503 3.0886 -0.20%
2020-10-28 0 5.110 5.100 5.150 5.100 5.250 906,400 4,653,472 5.1340 3.128 3.122 3.153 3.122 3.214 1,480,495 3.1432 -2.67%
2020-10-27 0 5.250 5.210 5.260 5.100 5.520 2,190,400 11,530,568 5.2641 3.214 3.190 3.220 3.122 3.379 3,577,753 3.2229 -4.89%
2020-10-23 0 5.520 5.520 5.550 5.380 5.780 2,047,200 11,318,392 5.5287 3.379 3.379 3.398 3.294 3.539 3,343,853 3.3848 -1.43%
2020-10-22 0 5.600 5.600 5.610 5.600 5.900 2,024,000 11,585,440 5.7240 3.428 3.428 3.435 3.428 3.612 3,305,959 3.5044 -5.56%
2020-10-21 0 5.930 5.920 5.930 5.930 6.090 553,600 3,320,224 5.9975 3.631 3.624 3.631 3.631 3.728 904,239 3.6718 -2.63%
2020-10-20 0 6.090 6.090 6.100 6.000 6.150 772,000 4,676,112 6.0571 3.728 3.728 3.735 3.673 3.765 1,260,969 3.7083 1.16%
2020-10-19 0 6.020 6.000 6.020 5.920 6.220 1,828,800 10,982,544 6.0053 3.686 3.673 3.686 3.624 3.808 2,987,123 3.6766 -2.75%
2020-10-16 0 6.190 6.130 6.190 6.120 6.220 2,637,600 16,260,440 6.1649 3.790 3.753 3.790 3.747 3.808 4,308,200 3.7743 -0.48%
2020-10-15 0 6.220 6.220 6.240 6.080 6.260 5,008,000 30,991,456 6.1884 3.808 3.808 3.820 3.722 3.833 8,179,962 3.7887 -0.64%
2020-10-14 0 6.260 6.250 6.260 6.190 6.400 2,721,600 17,034,912 6.2592 3.833 3.826 3.833 3.790 3.918 4,445,404 3.8320 -2.19%
2020-10-12 0 6.400 6.380 6.400 6.280 6.590 4,486,400 28,857,856 6.4323 3.918 3.906 3.918 3.845 4.035 7,327,991 3.9380 0.79%
2020-10-09 0 6.350 6.330 6.350 6.220 6.500 5,140,000 32,856,808 6.3924 3.888 3.875 3.888 3.808 3.979 8,395,568 3.9136 2.09%
2020-10-08 0 6.220 6.220 6.230 6.060 6.340 3,428,000 21,213,712 6.1884 3.808 3.808 3.814 3.710 3.882 5,599,223 3.7887 0.48%
2020-10-07 0 6.190 6.190 6.200 6.070 6.400 2,970,400 18,424,632 6.2027 3.790 3.790 3.796 3.716 3.918 4,851,789 3.7975 -3.73%
2020-10-06 0 6.430 6.430 6.450 5.850 6.490 6,778,800 42,031,292 6.2004 3.937 3.937 3.949 3.582 3.973 11,072,349 3.7961 7.17%
2020-10-05 0 6.000 6.000 6.010 5.600 6.050 12,452,000 72,808,080 5.8471 3.673 3.673 3.679 3.428 3.704 20,338,835 3.5798 -1.15%
2020-09-30 0 6.070 6.050 6.070 5.870 6.400 17,681,600 107,494,060 6.0794 3.716 3.704 3.716 3.594 3.918 28,880,754 3.7220 -2.41%
2020-09-29 0 6.220 6.220 6.230 5.980 7.940 158,045,200 1,122,772,784 7.1041 3.808 3.808 3.814 3.661 4.861 258,147,706 4.3493

Copyright & disclaimer, Privacy policy

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

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

Back to top