Kindstar Globalgene Technology, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09960  2021-07-16    
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
2026-06-09 0 1.020 1.010 1.020 0.980 1.030 1,856,500 1,866,545 1.0054 1.020 1.010 1.020 0.980 1.030 1,856,500 1.0054 6.81%
2026-06-08 0 1.050 1.050 1.060 1.020 1.070 1,050,500 1,099,605 1.0467 0.955 0.955 0.964 0.928 0.973 1,155,000 0.9520 1.94%
2026-06-05 0 1.030 1.030 1.040 1.020 1.040 679,500 700,690 1.0312 0.937 0.937 0.946 0.928 0.946 747,094 0.9379 0.98%
2026-06-04 0 1.020 1.020 1.030 1.020 1.050 476,500 491,595 1.0317 0.928 0.928 0.937 0.928 0.955 523,901 0.9383 -0.97%
2026-06-03 0 1.030 1.020 1.030 1.020 1.060 4,013,500 4,194,675 1.0451 0.937 0.928 0.937 0.928 0.964 4,412,749 0.9506 -1.90%
2026-06-02 0 1.050 1.050 1.060 1.030 1.080 501,500 527,305 1.0515 0.955 0.955 0.964 0.937 0.982 551,387 0.9563 0.00%
2026-06-01 0 1.050 1.050 1.060 1.040 1.060 279,500 293,550 1.0503 0.955 0.955 0.964 0.946 0.964 307,304 0.9552 0.00%
2026-05-29 0 1.050 1.040 1.050 1.040 1.070 226,500 238,335 1.0523 0.955 0.946 0.955 0.946 0.973 249,031 0.9570 0.00%
2026-05-28 0 1.050 1.050 1.060 1.040 1.060 149,000 156,280 1.0489 0.955 0.955 0.964 0.946 0.964 163,822 0.9540 0.96%
2026-05-27 0 1.040 1.040 1.070 1.030 1.100 1,829,500 1,925,460 1.0525 0.946 0.946 0.973 0.937 1.000 2,011,492 0.9572 -2.80%
2026-05-26 0 1.070 1.060 1.070 1.060 1.100 367,500 393,840 1.0717 0.973 0.964 0.973 0.964 1.000 404,058 0.9747 -2.73%
2026-05-22 0 1.100 1.100 1.140 1.080 1.150 69,000 77,355 1.1211 1.000 1.000 1.037 0.982 1.046 75,864 1.0197 -4.35%
2026-05-21 0 1.150 1.080 1.150 1.080 1.150 379,000 412,080 1.0873 1.046 0.982 1.046 0.982 1.046 416,702 0.9889 3.60%
2026-05-20 0 1.110 1.090 1.110 1.090 1.180 126,000 138,785 1.1015 1.010 0.991 1.010 0.991 1.073 138,534 1.0018 0.00%
2026-05-19 0 1.110 1.080 1.110 1.070 1.150 69,000 75,560 1.0951 1.010 0.982 1.010 0.973 1.046 75,864 0.9960 2.78%
2026-05-18 0 1.080 1.060 1.080 1.050 1.130 467,500 496,010 1.0610 0.982 0.964 0.982 0.955 1.028 514,005 0.9650 -0.92%
2026-05-15 0 1.090 1.090 1.120 1.090 1.120 401,000 442,770 1.1042 0.991 0.991 1.019 0.991 1.019 440,890 1.0043 -1.80%
2026-05-14 0 1.110 1.110 1.130 1.110 1.130 790,000 882,745 1.1174 1.010 1.010 1.028 1.010 1.028 868,586 1.0163 -1.77%
2026-05-13 0 1.130 1.130 1.140 1.130 1.150 160,000 181,935 1.1371 1.028 1.028 1.037 1.028 1.046 175,916 1.0342 -1.74%
2026-05-12 0 1.150 1.140 1.150 1.130 1.160 887,000 1,017,035 1.1466 1.046 1.037 1.046 1.028 1.055 975,236 1.0429 -0.86%
2026-05-11 0 1.160 1.150 1.160 1.140 1.160 440,500 506,760 1.1504 1.055 1.046 1.055 1.037 1.055 484,319 1.0463 0.00%
2026-05-08 0 1.160 1.150 1.160 1.130 1.180 395,000 458,110 1.1598 1.055 1.046 1.055 1.028 1.073 434,293 1.0548 0.87%
2026-05-07 0 1.150 1.150 1.170 1.130 1.160 381,500 437,940 1.1479 1.046 1.046 1.064 1.028 1.055 419,450 1.0441 -0.86%
2026-05-06 0 1.160 1.160 1.180 1.140 1.170 147,000 171,640 1.1676 1.055 1.055 1.073 1.037 1.064 161,623 1.0620 0.00%
2026-05-05 0 1.160 1.160 1.180 1.140 1.170 213,500 248,670 1.1647 1.055 1.055 1.073 1.037 1.064 234,738 1.0594 0.00%
2026-05-04 0 1.160 1.150 1.160 1.150 1.170 84,500 97,915 1.1588 1.055 1.046 1.055 1.046 1.064 92,906 1.0539 0.00%
2026-04-30 0 1.160 1.140 1.170 1.150 1.170 3,500 4,065 1.1614 1.055 1.037 1.064 1.046 1.064 3,848 1.0563 0.00%
2026-04-29 0 1.160 1.140 1.160 1.140 1.170 276,500 317,885 1.1497 1.055 1.037 1.055 1.037 1.064 304,005 1.0457 0.87%
2026-04-28 0 1.150 1.140 1.150 1.120 1.170 360,000 410,840 1.1412 1.046 1.037 1.046 1.019 1.064 395,812 1.0380 -1.71%
2026-04-27 0 1.170 1.150 1.170 1.140 1.170 144,000 167,075 1.1602 1.064 1.046 1.064 1.037 1.064 158,325 1.0553 0.00%
2026-04-24 0 1.170 1.170 1.230 1.130 1.200 395,500 460,065 1.1632 1.064 1.064 1.119 1.028 1.091 434,843 1.0580 0.86%
2026-04-23 0 1.160 1.160 1.200 1.160 1.210 508,500 606,055 1.1918 1.055 1.055 1.091 1.055 1.101 559,084 1.0840 -3.33%
2026-04-22 0 1.200 1.200 1.220 1.200 1.230 54,500 66,095 1.2128 1.091 1.091 1.110 1.091 1.119 59,921 1.1030 -2.44%
2026-04-21 0 1.230 1.230 1.250 1.190 1.240 328,500 404,400 1.2311 1.119 1.119 1.137 1.082 1.128 361,178 1.1197 0.82%
2026-04-20 0 1.220 1.220 1.230 1.160 1.240 840,000 1,009,745 1.2021 1.110 1.110 1.119 1.055 1.128 923,560 1.0933 2.52%
2026-04-17 0 1.190 1.160 1.190 1.160 1.220 113,500 134,125 1.1817 1.082 1.055 1.082 1.055 1.110 124,791 1.0748 0.85%
2026-04-16 0 1.180 1.160 1.180 1.120 1.210 782,000 907,840 1.1609 1.073 1.055 1.073 1.019 1.101 859,791 1.0559 4.42%
2026-04-15 0 1.130 1.130 1.150 1.130 1.150 17,000 19,390 1.1406 1.028 1.028 1.046 1.028 1.046 18,691 1.0374 0.00%
2026-04-14 0 1.130 1.130 1.150 1.130 1.150 200,500 230,375 1.1490 1.028 1.028 1.046 1.028 1.046 220,445 1.0450 -1.74%
2026-04-13 0 1.150 1.130 1.180 1.110 1.150 245,500 275,750 1.1232 1.046 1.028 1.073 1.010 1.046 269,921 1.0216 0.88%
2026-04-10 0 1.140 1.140 1.160 1.110 1.150 968,500 1,111,785 1.1479 1.037 1.037 1.055 1.010 1.046 1,064,843 1.0441 -0.87%
2026-04-09 0 1.150 1.140 1.150 1.140 1.150 482,500 553,530 1.1472 1.046 1.037 1.046 1.037 1.046 530,497 1.0434 0.88%
2026-04-08 0 1.140 1.140 1.160 1.120 1.150 936,000 1,073,565 1.1470 1.037 1.037 1.055 1.019 1.046 1,029,110 1.0432 -0.87%
2026-04-02 0 1.150 1.150 1.160 1.110 1.150 31,000 35,235 1.1366 1.046 1.046 1.055 1.010 1.046 34,084 1.0338 0.88%
2026-04-01 0 1.140 1.140 1.160 1.120 1.150 318,000 364,515 1.1463 1.037 1.037 1.055 1.019 1.046 349,634 1.0426 -1.72%
2026-03-31 0 1.160 1.120 1.160 1.110 1.160 2,458,652 2,812,830 1.1441 1.055 1.019 1.055 1.010 1.055 2,703,230 1.0405 2.65%
2026-03-30 0 1.130 1.130 1.140 1.080 1.140 610,500 686,545 1.1246 1.028 1.028 1.037 0.982 1.037 671,230 1.0228 3.67%
2026-03-27 0 1.090 1.070 1.080 1.050 1.130 30,500 33,125 1.0861 0.991 0.973 0.982 0.955 1.028 33,534 0.9878 3.81%
2026-03-26 0 1.050 1.050 1.080 1.050 1.070 342,500 363,045 1.0600 0.955 0.955 0.982 0.955 0.973 376,571 0.9641 -0.94%
2026-03-25 0 1.060 1.060 1.070 1.060 1.080 46,000 49,375 1.0734 0.964 0.964 0.973 0.964 0.982 50,576 0.9763 -2.75%
2026-03-24 0 1.090 1.090 1.120 1.050 1.110 469,500 507,100 1.0801 0.991 0.991 1.019 0.955 1.010 516,204 0.9824 1.87%
2026-03-23 0 1.070 1.070 1.080 1.070 1.110 277,500 302,035 1.0884 0.973 0.973 0.982 0.973 1.010 305,105 0.9899 -6.14%
2026-03-20 0 1.140 1.140 1.180 1.110 1.140 224,000 251,510 1.1228 1.037 1.037 1.073 1.010 1.037 246,283 1.0212 0.88%
2026-03-19 0 1.130 1.130 1.150 1.120 1.150 824,000 942,750 1.1441 1.028 1.028 1.046 1.019 1.046 905,969 1.0406 -1.74%
2026-03-18 0 1.150 1.140 1.150 1.130 1.160 318,056 365,951 1.1506 1.046 1.037 1.046 1.028 1.055 349,695 1.0465 -3.36%
2026-03-17 0 1.190 1.170 1.190 1.170 1.200 286,500 339,515 1.1850 1.082 1.064 1.082 1.064 1.091 315,000 1.0778 -0.83%
2026-03-16 0 1.200 1.200 1.220 1.150 1.220 167,500 201,570 1.2034 1.091 1.091 1.110 1.046 1.110 184,162 1.0945 1.69%
2026-03-13 0 1.180 1.180 1.210 1.170 1.200 885,000 1,059,080 1.1967 1.073 1.073 1.101 1.064 1.091 973,037 1.0884 0.85%
2026-03-12 0 1.170 1.170 1.190 1.160 1.180 129,500 151,745 1.1718 1.064 1.064 1.082 1.055 1.073 142,382 1.0658 0.86%
2026-03-11 0 1.160 1.170 1.180 1.150 1.190 291,500 341,445 1.1713 1.055 1.064 1.073 1.046 1.082 320,497 1.0654 0.87%
2026-03-10 0 1.150 1.150 1.180 1.130 1.170 90,000 104,705 1.1634 1.046 1.046 1.073 1.028 1.064 98,953 1.0581 0.00%
2026-03-09 0 1.150 1.150 1.160 1.130 1.160 292,000 335,390 1.1486 1.046 1.046 1.055 1.028 1.055 321,047 1.0447 -0.86%
2026-03-06 0 1.160 1.160 1.180 1.150 1.170 195,500 227,975 1.1661 1.055 1.055 1.073 1.046 1.064 214,948 1.0606 0.87%
2026-03-05 0 1.150 1.150 1.180 1.120 1.160 410,000 468,135 1.1418 1.046 1.046 1.073 1.019 1.055 450,785 1.0385 0.88%
2026-03-04 0 1.140 1.120 1.150 1.110 1.170 400,500 462,435 1.1546 1.037 1.019 1.046 1.010 1.064 440,340 1.0502 -1.72%
2026-03-03 0 1.160 1.160 1.170 1.140 1.180 1,134,500 1,324,797 1.1677 1.055 1.055 1.064 1.037 1.073 1,247,356 1.0621 -0.85%
2026-03-02 0 1.170 1.170 1.200 1.160 1.200 241,000 284,640 1.1811 1.064 1.064 1.091 1.055 1.091 264,974 1.0742 -2.50%
2026-02-27 0 1.200 1.200 1.220 1.190 1.210 97,000 117,070 1.2069 1.091 1.091 1.110 1.082 1.101 106,649 1.0977 0.00%
2026-02-26 0 1.200 1.200 1.240 1.180 1.220 169,000 203,485 1.2041 1.091 1.091 1.128 1.073 1.110 185,812 1.0951 0.84%
2026-02-25 0 1.190 1.190 1.200 1.180 1.210 706,500 842,485 1.1925 1.082 1.082 1.091 1.073 1.101 776,780 1.0846 -0.83%
2026-02-24 0 1.200 1.200 1.230 1.170 1.260 101,000 120,455 1.1926 1.091 1.091 1.119 1.064 1.146 111,047 1.0847 0.00%
2026-02-23 0 1.200 1.200 1.220 1.170 1.300 1,108,500 1,337,180 1.2063 1.091 1.091 1.110 1.064 1.182 1,218,770 1.0972 1.69%
2026-02-20 0 1.180 1.180 1.190 1.030 1.200 1,308,500 1,515,785 1.1584 1.073 1.073 1.082 0.937 1.091 1,438,665 1.0536 -1.67%
2026-02-16 0 1.200 1.200 1.230 1.200 1.220 41,000 49,600 1.2098 1.091 1.091 1.119 1.091 1.110 45,079 1.1003 0.00%
2026-02-13 0 1.200 1.200 1.220 1.190 1.220 411,000 496,265 1.2075 1.091 1.091 1.110 1.082 1.110 451,885 1.0982 0.00%
2026-02-12 0 1.200 1.200 1.220 1.180 1.210 156,000 187,135 1.1996 1.091 1.091 1.110 1.073 1.101 171,518 1.0910 -0.83%
2026-02-11 0 1.210 1.190 1.220 1.190 1.230 384,500 464,685 1.2085 1.101 1.082 1.110 1.082 1.119 422,749 1.0992 0.83%
2026-02-10 0 1.200 1.200 1.210 1.170 1.200 76,500 91,080 1.1906 1.091 1.091 1.101 1.064 1.091 84,110 1.0829 2.56%
2026-02-09 0 1.170 1.170 1.210 1.170 1.210 275,000 329,150 1.1969 1.064 1.064 1.101 1.064 1.101 302,356 1.0886 -2.50%
2026-02-06 0 1.200 1.200 1.210 1.180 1.220 165,500 200,555 1.2118 1.091 1.091 1.101 1.073 1.110 181,963 1.1022 -0.83%
2026-02-05 0 1.210 1.200 1.220 1.200 1.210 237,000 286,400 1.2084 1.101 1.091 1.110 1.091 1.101 260,576 1.0991 0.00%
2026-02-04 0 1.210 1.200 1.210 1.190 1.220 243,500 293,675 1.2061 1.101 1.091 1.101 1.082 1.110 267,723 1.0969 1.68%
2026-02-03 0 1.190 1.190 1.220 1.170 1.210 174,500 208,950 1.1974 1.082 1.082 1.110 1.064 1.101 191,859 1.0891 1.71%
2026-02-02 0 1.170 1.170 1.200 1.160 1.200 514,500 605,385 1.1766 1.064 1.064 1.091 1.055 1.091 565,681 1.0702 -3.31%
2026-01-30 0 1.210 1.210 1.220 1.190 1.220 332,000 401,540 1.2095 1.101 1.101 1.110 1.082 1.110 365,026 1.1000 -0.82%
2026-01-29 0 1.220 1.210 1.220 1.190 1.220 620,000 751,200 1.2116 1.110 1.101 1.110 1.082 1.110 681,675 1.1020 1.67%
2026-01-28 0 1.200 1.190 1.200 1.170 1.200 193,500 230,735 1.1924 1.091 1.082 1.091 1.064 1.091 212,749 1.0845 0.84%
2026-01-27 0 1.190 1.190 1.200 1.180 1.210 574,500 683,970 1.1905 1.082 1.082 1.091 1.073 1.101 631,649 1.0828 -0.83%
2026-01-26 0 1.200 1.200 1.210 1.200 1.230 1,111,500 1,348,485 1.2132 1.091 1.091 1.101 1.091 1.119 1,222,068 1.1034 -2.44%
2026-01-23 0 1.230 1.220 1.230 1.220 1.240 474,000 582,730 1.2294 1.119 1.110 1.119 1.110 1.128 521,152 1.1182 0.82%
2026-01-22 0 1.220 1.220 1.240 1.210 1.240 931,500 1,139,300 1.2231 1.110 1.110 1.128 1.101 1.128 1,024,162 1.1124 0.83%
2026-01-21 0 1.210 1.210 1.220 1.200 1.220 1,056,000 1,281,245 1.2133 1.101 1.101 1.110 1.091 1.110 1,161,047 1.1035 0.00%
2026-01-20 0 1.210 1.210 1.220 1.200 1.230 1,735,200 2,112,082 1.2172 1.101 1.101 1.110 1.091 1.119 1,907,812 1.1071 0.00%
2026-01-19 0 1.210 1.210 1.230 1.200 1.230 1,325,500 1,613,375 1.2172 1.101 1.101 1.119 1.091 1.119 1,457,356 1.1071 -0.82%
2026-01-16 0 1.220 1.220 1.230 1.200 1.240 2,009,000 2,454,720 1.2219 1.110 1.110 1.119 1.091 1.128 2,208,848 1.1113 0.83%
2026-01-15 0 1.210 1.210 1.220 1.190 1.240 1,605,500 1,957,065 1.2190 1.101 1.101 1.110 1.082 1.128 1,765,209 1.1087 0.83%
2026-01-14 0 1.200 1.200 1.210 1.160 1.210 810,500 957,140 1.1809 1.091 1.091 1.101 1.055 1.101 891,126 1.0741 0.84%
2026-01-13 0 1.190 1.190 1.200 1.170 1.220 2,441,000 2,926,060 1.1987 1.082 1.082 1.091 1.064 1.110 2,683,822 1.0903 1.71%
2026-01-12 0 1.170 1.170 1.190 1.170 1.190 234,000 276,840 1.1831 1.064 1.064 1.082 1.064 1.082 257,277 1.0760 -0.85%
2026-01-09 0 1.180 1.180 1.190 1.160 1.190 985,500 1,170,545 1.1878 1.073 1.073 1.082 1.055 1.082 1,083,534 1.0803 0.85%
2026-01-08 0 1.170 1.170 1.190 1.160 1.190 773,500 910,255 1.1768 1.064 1.064 1.082 1.055 1.082 850,445 1.0703 -0.85%
2026-01-07 0 1.180 1.180 1.200 1.140 1.200 806,000 955,275 1.1852 1.073 1.073 1.091 1.037 1.091 886,178 1.0780 1.72%
2026-01-06 0 1.160 1.160 1.170 1.110 1.170 740,000 849,155 1.1475 1.055 1.055 1.064 1.010 1.064 813,613 1.0437 -1.69%
2026-01-05 0 1.180 1.130 1.180 1.120 1.180 451,000 513,275 1.1381 1.073 1.028 1.073 1.019 1.073 495,864 1.0351 0.85%
2026-01-02 0 1.170 1.130 1.170 1.100 1.170 617,500 697,300 1.1292 1.064 1.028 1.064 1.000 1.064 678,927 1.0271 4.46%
2025-12-31 0 1.120 1.100 1.120 1.080 1.140 810,500 897,105 1.1069 1.019 1.000 1.019 0.982 1.037 891,126 1.0067 -0.88%
2025-12-30 0 1.130 1.110 1.140 1.090 1.170 1,651,500 1,830,685 1.1085 1.028 1.010 1.037 0.991 1.064 1,815,785 1.0082 0.00%
2025-12-29 0 1.130 1.130 1.140 1.110 1.160 1,131,500 1,280,580 1.1318 1.028 1.028 1.037 1.010 1.055 1,244,058 1.0294 -1.74%
2025-12-24 0 1.150 1.150 1.160 1.150 1.170 511,376 592,827 1.1593 1.046 1.046 1.055 1.046 1.064 562,246 1.0544 -2.54%
2025-12-23 0 1.180 1.180 1.200 1.160 1.180 1,220,500 1,439,195 1.1792 1.073 1.073 1.091 1.055 1.073 1,341,911 1.0725 0.00%
2025-12-22 0 1.180 1.170 1.190 1.170 1.190 212,000 250,595 1.1821 1.073 1.064 1.082 1.064 1.082 233,089 1.0751 0.00%
2025-12-19 0 1.180 1.180 1.190 1.180 1.200 1,724,500 2,066,125 1.1981 1.073 1.073 1.082 1.073 1.091 1,896,047 1.0897 -1.67%
2025-12-18 0 1.200 1.200 1.210 1.200 1.210 414,000 499,530 1.2066 1.091 1.091 1.101 1.091 1.101 455,183 1.0974 -0.83%
2025-12-17 0 1.210 1.210 1.220 1.200 1.240 189,500 229,670 1.2120 1.101 1.101 1.110 1.091 1.128 208,351 1.1023 -2.42%
2025-12-16 0 1.240 1.230 1.240 1.220 1.240 374,500 463,700 1.2382 1.128 1.119 1.128 1.110 1.128 411,754 1.1262 0.00%
2025-12-15 0 1.240 1.240 1.250 1.230 1.250 140,000 173,500 1.2393 1.128 1.128 1.137 1.119 1.137 153,927 1.1272 0.00%
2025-12-12 0 1.240 1.230 1.240 1.210 1.240 235,500 289,875 1.2309 1.128 1.119 1.128 1.101 1.128 258,927 1.1195 0.81%
2025-12-11 0 1.230 1.220 1.230 1.200 1.240 1,130,000 1,387,375 1.2278 1.119 1.110 1.119 1.091 1.128 1,242,408 1.1167 0.82%
2025-12-10 0 1.220 1.220 1.240 1.190 1.230 439,000 534,250 1.2170 1.110 1.110 1.128 1.082 1.119 482,670 1.1069 -0.81%
2025-12-09 0 1.230 1.230 1.250 1.200 1.240 161,500 198,635 1.2299 1.119 1.119 1.137 1.091 1.128 177,565 1.1187 1.65%
2025-12-08 0 1.210 1.200 1.210 1.200 1.230 147,000 177,730 1.2090 1.101 1.091 1.101 1.091 1.119 161,623 1.0997 -0.82%
2025-12-05 0 1.220 1.220 1.240 1.220 1.230 157,500 193,420 1.2281 1.110 1.110 1.128 1.110 1.119 173,168 1.1170 -0.81%
2025-12-04 0 1.230 1.220 1.240 1.220 1.240 268,500 330,025 1.2291 1.119 1.110 1.128 1.110 1.128 295,209 1.1179 -0.81%
2025-12-03 0 1.240 1.220 1.240 1.200 1.250 1,107,000 1,364,345 1.2325 1.128 1.110 1.128 1.091 1.137 1,217,120 1.1210 0.00%
2025-12-02 0 1.240 1.240 1.260 1.230 1.260 920,000 1,141,085 1.2403 1.128 1.128 1.146 1.119 1.146 1,011,518 1.1281 0.00%
2025-12-01 0 1.240 1.240 1.250 1.220 1.250 746,000 922,465 1.2365 1.128 1.128 1.137 1.110 1.137 820,209 1.1247 -1.59%
2025-11-28 0 1.260 1.250 1.270 1.240 1.260 813,000 1,022,740 1.2580 1.146 1.137 1.155 1.128 1.146 893,874 1.1442 0.00%
2025-11-27 0 1.260 1.260 1.280 1.260 1.280 1,923,500 2,443,275 1.2702 1.146 1.146 1.164 1.146 1.164 2,114,843 1.1553 0.00%
2025-11-26 0 1.260 1.260 1.280 1.250 1.280 233,000 297,320 1.2761 1.146 1.146 1.164 1.137 1.164 256,178 1.1606 0.80%
2025-11-25 0 1.250 1.250 1.260 1.240 1.260 98,500 123,375 1.2525 1.137 1.137 1.146 1.128 1.146 108,298 1.1392 -0.79%
2025-11-24 0 1.260 1.250 1.260 1.230 1.280 215,500 268,690 1.2468 1.146 1.137 1.146 1.119 1.164 236,937 1.1340 0.00%
2025-11-21 0 1.260 1.250 1.260 1.240 1.280 225,500 285,445 1.2658 1.146 1.137 1.146 1.128 1.164 247,932 1.1513 0.00%
2025-11-20 0 1.260 1.260 1.270 1.260 1.290 296,500 377,730 1.2740 1.146 1.146 1.155 1.146 1.173 325,995 1.1587 0.00%
2025-11-19 0 1.260 1.260 1.280 1.240 1.280 838,500 1,064,450 1.2695 1.146 1.146 1.164 1.128 1.164 921,911 1.1546 0.00%
2025-11-18 0 1.260 1.260 1.270 1.250 1.280 1,993,000 2,514,685 1.2618 1.146 1.146 1.155 1.137 1.164 2,191,257 1.1476 -1.56%
2025-11-17 0 1.280 1.270 1.280 1.260 1.300 326,500 416,390 1.2753 1.164 1.155 1.164 1.146 1.182 358,979 1.1599 -0.78%
2025-11-14 0 1.290 1.290 1.300 1.270 1.290 656,000 843,055 1.2851 1.173 1.173 1.182 1.155 1.173 721,257 1.1689 0.00%
2025-11-13 0 1.290 1.270 1.290 1.260 1.290 478,000 609,805 1.2757 1.173 1.155 1.173 1.146 1.173 525,550 1.1603 0.78%
2025-11-12 0 1.280 1.280 1.290 1.260 1.300 481,500 620,205 1.2881 1.164 1.164 1.173 1.146 1.182 529,398 1.1715 0.00%
2025-11-11 0 1.280 1.280 1.310 1.270 1.320 521,000 671,535 1.2889 1.164 1.164 1.191 1.155 1.201 572,827 1.1723 0.00%
2025-11-10 0 1.280 1.280 1.290 1.260 1.290 1,190,500 1,516,290 1.2737 1.164 1.164 1.173 1.146 1.173 1,308,927 1.1584 -0.78%
2025-11-07 0 1.290 1.280 1.300 1.270 1.320 9,283,442 11,709,411 1.2613 1.173 1.164 1.182 1.155 1.201 10,206,926 1.1472 0.78%
2025-11-06 0 1.280 1.280 1.320 1.260 1.300 572,058 732,206 1.2800 1.164 1.164 1.201 1.146 1.182 628,964 1.1641 -0.78%
2025-11-05 0 1.290 1.290 1.320 1.280 1.320 94,500 122,805 1.2995 1.173 1.173 1.201 1.164 1.201 103,901 1.1819 -1.53%
2025-11-04 0 1.310 1.310 1.330 1.300 1.320 350,500 461,285 1.3161 1.191 1.191 1.210 1.182 1.201 385,366 1.1970 -0.76%
2025-11-03 0 1.320 1.300 1.330 1.280 1.320 478,000 623,145 1.3037 1.201 1.182 1.210 1.164 1.201 525,550 1.1857 0.00%
2025-10-31 0 1.320 1.310 1.330 1.300 1.360 485,500 642,910 1.3242 1.201 1.191 1.210 1.182 1.237 533,796 1.2044 0.76%
2025-10-30 0 1.310 1.310 1.330 1.270 1.360 1,518,500 1,987,130 1.3086 1.191 1.191 1.210 1.155 1.237 1,669,555 1.1902 -3.68%
2025-10-28 0 1.360 1.340 1.360 1.330 1.360 376,000 510,610 1.3580 1.237 1.219 1.237 1.210 1.237 413,403 1.2351 0.00%
2025-10-27 0 1.360 1.340 1.360 1.330 1.360 141,500 192,060 1.3573 1.237 1.219 1.237 1.210 1.237 155,576 1.2345 0.00%
2025-10-24 0 1.360 1.350 1.370 1.330 1.400 479,000 656,585 1.3707 1.237 1.228 1.246 1.210 1.273 526,649 1.2467 -2.16%
2025-10-23 0 1.390 1.370 1.390 1.310 1.400 610,000 824,985 1.3524 1.264 1.246 1.264 1.191 1.273 670,681 1.2301 0.00%
2025-10-22 0 1.390 1.390 1.410 1.370 1.410 705,500 986,055 1.3977 1.264 1.264 1.282 1.246 1.282 775,681 1.2712 -0.71%
2025-10-21 0 1.400 1.400 1.410 1.390 1.410 108,500 151,195 1.3935 1.273 1.273 1.282 1.264 1.282 119,293 1.2674 0.72%
2025-10-20 0 1.390 1.390 1.420 1.380 1.410 238,500 332,770 1.3953 1.264 1.264 1.292 1.255 1.282 262,225 1.2690 1.46%
2025-10-17 0 1.370 1.370 1.390 1.350 1.400 307,500 422,310 1.3734 1.246 1.246 1.264 1.228 1.273 338,089 1.2491 -1.44%
2025-10-16 0 1.390 1.390 1.410 1.350 1.420 995,500 1,373,215 1.3794 1.264 1.264 1.282 1.228 1.292 1,094,529 1.2546 -0.71%
2025-10-15 0 1.400 1.400 1.410 1.350 1.410 2,091,500 2,882,945 1.3784 1.273 1.273 1.282 1.228 1.282 2,299,555 1.2537 -0.71%
2025-10-14 0 1.410 1.410 1.430 1.380 1.470 2,650,000 3,748,910 1.4147 1.282 1.282 1.301 1.255 1.337 2,913,613 1.2867 -4.08%
2025-10-13 0 1.470 1.470 1.510 1.440 1.510 690,000 1,021,305 1.4802 1.337 1.337 1.373 1.310 1.373 758,639 1.3462 -1.34%
2025-10-10 0 1.490 1.490 1.500 1.480 1.510 538,500 803,175 1.4915 1.355 1.355 1.364 1.346 1.373 592,068 1.3566 0.00%
2025-10-09 0 1.490 1.490 1.510 1.460 1.500 350,500 518,350 1.4789 1.355 1.355 1.373 1.328 1.364 385,366 1.3451 -0.67%
2025-10-08 0 1.500 1.500 1.510 1.460 1.550 605,000 914,300 1.5112 1.364 1.364 1.373 1.328 1.410 665,183 1.3745 -1.96%
2025-10-06 0 1.530 1.530 1.540 1.510 1.560 834,500 1,281,890 1.5361 1.392 1.392 1.401 1.373 1.419 917,513 1.3971 0.66%
2025-10-03 0 1.520 1.520 1.540 1.490 1.540 335,000 507,475 1.5149 1.382 1.382 1.401 1.355 1.401 368,325 1.3778 -0.65%
2025-10-02 0 1.530 1.510 1.530 1.460 1.530 471,500 710,195 1.5062 1.392 1.373 1.392 1.328 1.392 518,403 1.3700 4.79%
2025-09-30 0 1.460 1.460 1.480 1.460 1.510 286,500 426,485 1.4886 1.328 1.328 1.346 1.328 1.373 315,000 1.3539 -1.35%
2025-09-29 0 1.480 1.480 1.500 1.470 1.510 399,700 598,842 1.4982 1.346 1.346 1.364 1.337 1.373 439,461 1.3627 0.00%
2025-09-26 0 1.480 1.480 1.490 1.460 1.490 338,500 501,245 1.4808 1.346 1.346 1.355 1.328 1.355 372,173 1.3468 0.00%
2025-09-25 0 1.480 1.480 1.490 1.450 1.500 490,500 726,050 1.4802 1.346 1.346 1.355 1.319 1.364 539,293 1.3463 0.00%
2025-09-24 0 1.480 1.480 1.490 1.440 1.490 54,500 80,615 1.4792 1.346 1.346 1.355 1.310 1.355 59,921 1.3453 0.68%
2025-09-23 0 1.470 1.470 1.480 1.440 1.480 379,500 552,270 1.4553 1.337 1.337 1.346 1.310 1.346 417,251 1.3236 0.00%
2025-09-22 0 1.470 1.470 1.480 1.450 1.490 514,000 757,275 1.4733 1.337 1.337 1.346 1.319 1.355 565,131 1.3400 -2.00%
2025-09-19 0 1.500 1.490 1.500 1.480 1.530 255,500 384,030 1.5031 1.364 1.355 1.364 1.346 1.392 280,916 1.3671 1.35%
2025-09-18 0 1.480 1.480 1.520 1.470 1.500 475,500 708,505 1.4900 1.346 1.346 1.382 1.337 1.364 522,801 1.3552 -1.33%
2025-09-17 0 1.500 1.500 1.510 1.490 1.510 276,500 414,290 1.4983 1.364 1.364 1.373 1.355 1.373 304,005 1.3628 0.67%
2025-09-16 0 1.490 1.490 1.520 1.460 1.520 615,500 916,455 1.4890 1.355 1.355 1.382 1.328 1.382 676,728 1.3542 0.00%
2025-09-15 0 1.490 1.490 1.510 1.480 1.510 561,500 842,045 1.4996 1.355 1.355 1.373 1.346 1.373 617,356 1.3640 -1.32%
2025-09-12 0 1.510 1.510 1.530 1.490 1.520 246,000 373,055 1.5165 1.373 1.373 1.392 1.355 1.382 270,471 1.3793 -1.31%
2025-09-11 0 1.530 1.530 1.540 1.460 1.530 513,000 773,655 1.5081 1.392 1.392 1.401 1.328 1.392 564,031 1.3717 2.00%
2025-09-10 0 1.500 1.500 1.520 1.480 1.530 543,411 819,154 1.5074 1.364 1.364 1.382 1.346 1.392 597,468 1.3710 -1.32%
2025-09-09 0 1.520 1.500 1.520 1.490 1.520 300,500 454,005 1.5108 1.382 1.364 1.382 1.355 1.382 330,393 1.3741 1.33%
2025-09-08 0 1.500 1.500 1.520 1.490 1.520 125,000 187,410 1.4993 1.364 1.364 1.382 1.355 1.382 137,435 1.3636 0.67%
2025-09-05 0 1.490 1.490 1.520 1.460 1.520 266,000 394,645 1.4836 1.355 1.355 1.382 1.328 1.382 292,461 1.3494 2.05%
2025-09-04 0 1.460 1.460 1.470 1.450 1.480 166,500 243,360 1.4616 1.328 1.328 1.337 1.319 1.346 183,063 1.3294 -3.31%
2025-09-03 0 1.510 1.480 1.510 1.460 1.520 466,000 699,755 1.5016 1.373 1.346 1.373 1.328 1.382 512,356 1.3658 3.42%
2025-09-02 0 1.460 1.460 1.480 1.430 1.480 825,000 1,200,145 1.4547 1.328 1.328 1.346 1.301 1.346 907,068 1.3231 1.39%
2025-09-01 0 1.440 1.440 1.450 1.420 1.480 409,000 587,945 1.4375 1.310 1.310 1.319 1.292 1.346 449,686 1.3075 -2.04%
2025-08-29 0 1.470 1.470 1.490 1.430 1.510 667,000 983,860 1.4751 1.337 1.337 1.355 1.301 1.373 733,351 1.3416 -0.68%
2025-08-28 0 1.480 1.470 1.500 1.420 1.490 822,000 1,204,705 1.4656 1.346 1.337 1.364 1.292 1.355 903,770 1.3330 2.07%
2025-08-27 0 1.450 1.450 1.460 1.430 1.490 1,320,500 1,923,940 1.4570 1.319 1.319 1.328 1.301 1.355 1,451,859 1.3252 -2.68%
2025-08-26 0 1.490 1.460 1.490 1.450 1.510 789,000 1,162,340 1.4732 1.355 1.328 1.355 1.319 1.373 867,487 1.3399 0.00%
2025-08-25 0 1.490 1.480 1.490 1.410 1.670 3,940,000 5,885,135 1.4937 1.355 1.346 1.355 1.282 1.519 4,331,937 1.3585 -11.31%
2025-08-22 0 1.680 1.680 1.700 1.660 1.710 193,000 324,240 1.6800 1.528 1.528 1.546 1.510 1.555 212,199 1.5280 0.00%
2025-08-21 0 1.680 1.680 1.720 1.650 1.720 389,500 658,170 1.6898 1.528 1.528 1.564 1.501 1.564 428,246 1.5369 -0.59%
2025-08-20 0 1.690 1.690 1.700 1.640 1.720 693,500 1,165,200 1.6802 1.537 1.537 1.546 1.492 1.564 762,487 1.5282 -0.59%
2025-08-19 0 1.700 1.700 1.730 1.660 1.730 676,000 1,152,485 1.7049 1.546 1.546 1.573 1.510 1.573 743,246 1.5506 -0.58%
2025-08-18 0 1.710 1.710 1.760 1.540 1.750 1,964,000 3,288,130 1.6742 1.555 1.555 1.601 1.401 1.592 2,159,372 1.5227 6.21%
2025-08-15 0 1.610 1.610 1.630 1.530 1.610 591,000 931,245 1.5757 1.464 1.464 1.483 1.392 1.464 649,791 1.4331 3.21%
2025-08-14 0 1.560 1.560 1.580 1.530 1.590 430,500 671,280 1.5593 1.419 1.419 1.437 1.392 1.446 473,325 1.4182 -0.64%
2025-08-13 0 1.570 1.570 1.590 1.500 1.600 559,000 865,775 1.5488 1.428 1.428 1.446 1.364 1.455 614,607 1.4087 4.67%
2025-08-12 0 1.500 1.500 1.520 1.500 1.560 749,000 1,139,800 1.5218 1.364 1.364 1.382 1.364 1.419 823,508 1.3841 -3.85%
2025-08-11 0 1.560 1.560 1.580 1.550 1.670 635,500 1,004,155 1.5801 1.419 1.419 1.437 1.410 1.519 698,717 1.4371 -3.70%
2025-08-08 0 1.620 1.620 1.650 1.600 1.680 1,244,500 2,054,375 1.6508 1.473 1.473 1.501 1.455 1.528 1,368,298 1.5014 0.00%
2025-08-07 0 1.620 1.620 1.640 1.560 1.640 781,000 1,257,330 1.6099 1.473 1.473 1.492 1.419 1.492 858,691 1.4642 2.53%
2025-08-06 0 1.580 1.580 1.590 1.560 1.610 489,500 779,010 1.5914 1.437 1.437 1.446 1.419 1.464 538,194 1.4475 -0.63%
2025-08-05 0 1.590 1.590 1.600 1.530 1.620 1,349,000 2,141,010 1.5871 1.446 1.446 1.455 1.392 1.473 1,483,194 1.4435 0.63%
2025-08-04 0 1.580 1.580 1.600 1.500 1.600 351,000 539,760 1.5378 1.437 1.437 1.455 1.364 1.455 385,916 1.3986 3.95%
2025-08-01 0 1.520 1.520 1.530 1.510 1.580 1,803,000 2,817,975 1.5629 1.382 1.382 1.392 1.373 1.437 1,982,356 1.4215 1.33%
2025-07-31 0 1.500 1.500 1.580 1.500 1.600 1,059,000 1,647,645 1.5558 1.364 1.364 1.437 1.364 1.455 1,164,346 1.4151 -6.25%
2025-07-30 0 1.600 1.550 1.600 1.490 1.600 1,048,500 1,630,250 1.5548 1.455 1.410 1.455 1.355 1.455 1,152,801 1.4142 3.90%
2025-07-29 0 1.540 1.540 1.550 1.480 1.550 1,028,000 1,567,315 1.5246 1.401 1.401 1.410 1.346 1.410 1,130,262 1.3867 1.32%
2025-07-28 0 1.520 1.520 1.540 1.500 1.540 376,000 572,385 1.5223 1.382 1.382 1.401 1.364 1.401 413,403 1.3846 -0.65%
2025-07-25 0 1.530 1.520 1.530 1.410 1.540 4,860,500 7,326,135 1.5073 1.392 1.382 1.392 1.282 1.401 5,344,005 1.3709 6.99%
2025-07-24 0 1.430 1.430 1.450 1.410 1.460 886,000 1,279,840 1.4445 1.301 1.301 1.319 1.282 1.328 974,136 1.3138 1.42%
2025-07-23 0 1.410 1.410 1.420 1.410 1.440 313,500 446,420 1.4240 1.282 1.282 1.292 1.282 1.310 344,686 1.2952 -1.40%
2025-07-22 0 1.430 1.430 1.450 1.400 1.460 541,000 776,930 1.4361 1.301 1.301 1.319 1.273 1.328 594,817 1.3062 -0.69%
2025-07-21 0 1.440 1.420 1.440 1.380 1.460 1,660,500 2,343,760 1.4115 1.310 1.292 1.310 1.255 1.328 1,825,681 1.2838 2.13%
2025-07-18 0 1.410 1.410 1.430 1.380 1.450 971,000 1,372,305 1.4133 1.282 1.282 1.301 1.255 1.319 1,067,592 1.2854 -3.42%
2025-07-17 0 1.460 1.440 1.460 1.430 1.490 1,130,000 1,658,135 1.4674 1.328 1.310 1.328 1.301 1.355 1,242,408 1.3346 0.00%
2025-07-16 0 1.460 1.460 1.480 1.440 1.500 1,018,000 1,481,470 1.4553 1.328 1.328 1.346 1.310 1.364 1,119,267 1.3236 0.00%
2025-07-15 0 1.460 1.460 1.490 1.430 1.520 639,000 938,590 1.4688 1.328 1.328 1.355 1.301 1.382 702,565 1.3359 -0.68%
2025-07-14 0 1.470 1.450 1.470 1.370 1.480 1,247,000 1,813,410 1.4542 1.337 1.319 1.337 1.246 1.346 1,371,047 1.3226 2.80%
2025-07-11 0 1.430 1.400 1.430 1.350 1.430 404,500 565,695 1.3985 1.301 1.273 1.301 1.228 1.301 444,738 1.2720 4.38%
2025-07-10 0 1.370 1.370 1.380 1.340 1.370 173,500 235,085 1.3550 1.246 1.246 1.255 1.219 1.246 190,759 1.2324 2.24%
2025-07-09 0 1.340 1.340 1.360 1.330 1.380 355,000 479,160 1.3497 1.219 1.219 1.237 1.210 1.255 390,314 1.2276 -2.90%
2025-07-08 0 1.380 1.340 1.380 1.320 1.380 591,500 800,100 1.3527 1.255 1.219 1.255 1.201 1.255 650,340 1.2303 0.73%
2025-07-07 0 1.370 1.370 1.380 1.350 1.380 260,000 356,005 1.3693 1.246 1.246 1.255 1.228 1.255 285,864 1.2454 1.48%
2025-07-04 0 1.350 1.350 1.390 1.340 1.400 422,000 572,780 1.3573 1.228 1.228 1.264 1.219 1.273 463,979 1.2345 -1.46%
2025-07-03 0 1.370 1.370 1.390 1.370 1.400 298,500 411,650 1.3791 1.246 1.246 1.264 1.246 1.273 328,194 1.2543 -0.72%
2025-07-02 0 1.380 1.360 1.390 1.330 1.390 512,500 701,465 1.3687 1.255 1.237 1.264 1.210 1.264 563,482 1.2449 1.47%
2025-06-30 0 1.360 1.350 1.360 1.320 1.360 10,425,500 12,874,040 1.2349 1.237 1.228 1.237 1.201 1.237 11,462,592 1.1231 2.26%
2025-06-27 0 1.330 1.330 1.350 1.310 1.350 221,500 295,670 1.3349 1.210 1.210 1.228 1.191 1.228 243,534 1.2141 -0.75%
2025-06-26 0 1.340 1.320 1.340 1.270 1.340 740,000 968,770 1.3091 1.219 1.201 1.219 1.155 1.219 813,613 1.1907 3.08%
2025-06-25 0 1.300 1.280 1.300 1.260 1.310 1,167,000 1,483,700 1.2714 1.182 1.164 1.182 1.146 1.191 1,283,089 1.1564 -0.76%
2025-06-24 0 1.310 1.310 1.330 1.250 1.320 1,595,500 2,062,015 1.2924 1.191 1.191 1.210 1.137 1.201 1,754,215 1.1755 0.00%
2025-06-23 0 1.310 1.310 1.330 1.290 1.380 961,500 1,265,550 1.3162 1.191 1.191 1.210 1.173 1.255 1,057,147 1.1971 -3.68%
2025-06-20 0 1.360 1.360 1.380 1.360 1.410 185,500 255,350 1.3765 1.237 1.237 1.255 1.237 1.282 203,953 1.2520 -0.73%
2025-06-19 0 1.370 1.370 1.400 1.360 1.430 199,500 276,680 1.3869 1.246 1.246 1.273 1.237 1.301 219,346 1.2614 0.00%
2025-06-18 0 1.370 1.370 1.390 1.350 1.420 508,500 696,715 1.3701 1.246 1.246 1.264 1.228 1.292 559,084 1.2462 -2.14%
2025-06-17 0 1.400 1.380 1.400 1.340 1.430 323,500 446,390 1.3799 1.273 1.255 1.273 1.219 1.301 355,681 1.2550 -2.78%
2025-06-16 0 1.440 1.440 1.450 1.390 1.470 259,500 373,630 1.4398 1.310 1.310 1.319 1.264 1.337 285,314 1.3095 0.70%
2025-06-13 0 1.430 1.430 1.440 1.410 1.500 956,500 1,379,825 1.4426 1.301 1.301 1.310 1.282 1.364 1,051,649 1.3121 -4.67%
2025-06-12 0 1.500 1.490 1.500 1.410 1.500 4,766,500 7,062,815 1.4818 1.364 1.355 1.364 1.282 1.364 5,240,654 1.3477 7.14%
2025-06-11 0 1.400 1.400 1.420 1.330 1.420 2,667,500 3,689,070 1.3830 1.273 1.273 1.292 1.210 1.292 2,932,853 1.2578 5.26%
2025-06-10 0 1.330 1.330 1.360 1.320 1.380 794,000 1,075,760 1.3549 1.210 1.210 1.237 1.201 1.255 872,984 1.2323 0.00%
2025-06-09 0 1.330 1.330 1.350 1.260 1.360 1,105,000 1,482,555 1.3417 1.210 1.210 1.228 1.146 1.237 1,214,921 1.2203 5.04%
2025-06-06 0 1.290 1.290 1.310 1.270 1.300 76,500 98,580 1.2886 1.152 1.152 1.169 1.134 1.161 85,691 1.1504 1.57%
2025-06-05 0 1.270 1.270 1.280 1.260 1.290 134,000 171,160 1.2773 1.134 1.134 1.143 1.125 1.152 150,099 1.1403 0.00%
2025-06-04 0 1.270 1.260 1.280 1.200 1.270 403,500 501,645 1.2432 1.134 1.125 1.143 1.071 1.134 451,978 1.1099 0.79%
2025-06-03 0 1.260 1.260 1.280 1.240 1.280 514,500 649,410 1.2622 1.125 1.125 1.143 1.107 1.143 576,313 1.1268 0.00%
2025-06-02 0 1.260 1.240 1.260 1.240 1.300 272,000 340,380 1.2514 1.125 1.107 1.125 1.107 1.161 304,679 1.1172 -1.56%
2025-05-30 0 1.280 1.260 1.280 1.220 1.310 217,500 274,970 1.2642 1.143 1.125 1.143 1.089 1.169 243,631 1.1286 -0.78%
2025-05-29 0 1.290 1.290 1.310 1.290 1.340 104,500 135,980 1.3012 1.152 1.152 1.169 1.152 1.196 117,055 1.1617 -0.77%
2025-05-28 0 1.300 1.300 1.320 1.280 1.370 288,500 375,100 1.3002 1.161 1.161 1.178 1.143 1.223 323,161 1.1607 -2.99%
2025-05-27 0 1.340 1.310 1.340 1.290 1.330 214,000 280,420 1.3104 1.196 1.169 1.196 1.152 1.187 239,711 1.1698 1.52%
2025-05-26 0 1.320 1.320 1.360 1.320 1.340 372,500 497,110 1.3345 1.178 1.178 1.214 1.178 1.196 417,253 1.1914 -3.65%
2025-05-23 0 1.370 1.350 1.370 1.320 1.370 67,000 89,860 1.3412 1.223 1.205 1.223 1.178 1.223 75,050 1.1973 1.48%
2025-05-22 0 1.350 1.330 1.350 1.330 1.380 166,500 224,140 1.3462 1.205 1.187 1.205 1.187 1.232 186,504 1.2018 -2.17%
2025-05-21 0 1.380 1.350 1.380 1.350 1.380 303,500 413,245 1.3616 1.232 1.205 1.232 1.205 1.232 339,963 1.2156 0.73%
2025-05-20 0 1.370 1.370 1.380 1.350 1.390 779,000 1,075,870 1.3811 1.223 1.223 1.232 1.205 1.241 872,591 1.2330 2.24%
2025-05-19 0 1.340 1.340 1.360 1.330 1.360 159,000 215,080 1.3527 1.196 1.196 1.214 1.187 1.214 178,103 1.2076 -1.47%
2025-05-16 0 1.360 1.360 1.370 1.330 1.380 497,000 670,015 1.3481 1.214 1.214 1.223 1.187 1.232 556,711 1.2035 1.49%
2025-05-15 0 1.340 1.340 1.350 1.330 1.350 172,500 231,175 1.3401 1.196 1.196 1.205 1.187 1.205 193,225 1.1964 0.00%
2025-05-14 0 1.340 1.340 1.350 1.320 1.350 280,500 375,900 1.3401 1.196 1.196 1.205 1.178 1.205 314,200 1.1964 0.00%
2025-05-13 0 1.340 1.330 1.340 1.310 1.340 267,500 353,375 1.3210 1.196 1.187 1.196 1.169 1.196 299,638 1.1793 1.52%
2025-05-12 0 1.320 1.320 1.330 1.260 1.340 313,500 411,545 1.3127 1.178 1.178 1.187 1.125 1.196 351,165 1.1719 -0.75%
2025-05-09 0 1.330 1.330 1.350 1.290 1.350 98,500 131,885 1.3389 1.187 1.187 1.205 1.152 1.205 110,334 1.1953 -0.75%
2025-05-08 0 1.340 1.340 1.350 1.290 1.350 153,500 204,065 1.3294 1.196 1.196 1.205 1.152 1.205 171,942 1.1868 -0.74%
2025-05-07 0 1.350 1.320 1.350 1.320 1.350 358,500 482,290 1.3453 1.205 1.178 1.205 1.178 1.205 401,571 1.2010 0.00%
2025-05-06 0 1.350 1.350 1.390 1.320 1.360 661,500 889,535 1.3447 1.205 1.205 1.241 1.178 1.214 740,974 1.2005 -0.74%
2025-05-02 0 1.360 1.360 1.380 1.350 1.370 152,000 207,210 1.3632 1.214 1.214 1.232 1.205 1.223 170,262 1.2170 0.74%
2025-04-30 0 1.350 1.340 1.350 1.340 1.350 64,500 86,800 1.3457 1.205 1.196 1.205 1.196 1.205 72,249 1.2014 0.00%
2025-04-29 0 1.350 1.350 1.360 1.320 1.380 695,000 938,590 1.3505 1.205 1.205 1.214 1.178 1.232 778,499 1.2056 0.00%
2025-04-28 0 1.350 1.350 1.360 1.290 1.380 578,500 778,910 1.3464 1.205 1.205 1.214 1.152 1.232 648,003 1.2020 3.85%
2025-04-25 0 1.300 1.300 1.330 1.280 1.320 108,500 141,865 1.3075 1.161 1.161 1.187 1.143 1.178 121,535 1.1673 0.00%
2025-04-24 0 1.300 1.300 1.310 1.250 1.300 216,500 278,630 1.2870 1.161 1.161 1.169 1.116 1.161 242,511 1.1489 2.36%
2025-04-23 0 1.270 1.270 1.290 1.250 1.290 215,500 275,735 1.2795 1.134 1.134 1.152 1.116 1.152 241,391 1.1423 1.60%
2025-04-22 0 1.250 1.250 1.260 1.220 1.260 322,000 394,725 1.2259 1.116 1.116 1.125 1.089 1.125 360,686 1.0944 1.63%
2025-04-17 0 1.230 1.230 1.260 1.220 1.240 53,500 65,945 1.2326 1.098 1.098 1.125 1.089 1.107 59,928 1.1004 0.82%
2025-04-16 0 1.220 1.220 1.250 1.220 1.230 88,000 107,910 1.2263 1.089 1.089 1.116 1.089 1.098 98,573 1.0947 -2.40%
2025-04-15 0 1.250 1.250 1.270 1.240 1.260 161,000 202,060 1.2550 1.116 1.116 1.134 1.107 1.125 180,343 1.1204 0.81%
2025-04-14 0 1.240 1.240 1.270 1.210 1.260 120,500 150,160 1.2461 1.107 1.107 1.134 1.080 1.125 134,977 1.1125 2.48%
2025-04-11 0 1.210 1.210 1.220 1.180 1.230 154,000 185,425 1.2041 1.080 1.080 1.089 1.053 1.098 172,502 1.0749 -2.42%
2025-04-10 0 1.240 1.200 1.240 1.180 1.270 328,500 397,640 1.2105 1.107 1.071 1.107 1.053 1.134 367,967 1.0806 3.33%
2025-04-09 0 1.200 1.170 1.200 1.150 1.200 266,500 309,775 1.1624 1.071 1.045 1.071 1.027 1.071 298,518 1.0377 0.84%
2025-04-08 0 1.190 1.180 1.190 1.140 1.200 457,000 537,105 1.1753 1.062 1.053 1.062 1.018 1.071 511,905 1.0492 5.31%
2025-04-07 0 1.130 1.130 1.140 1.120 1.280 1,633,500 1,926,270 1.1792 1.009 1.009 1.018 1.000 1.143 1,829,753 1.0527 -15.04%
2025-04-03 0 1.330 1.330 1.360 1.330 1.360 304,500 408,590 1.3418 1.187 1.187 1.214 1.187 1.214 341,083 1.1979 -3.62%
2025-04-02 0 1.380 1.380 1.390 1.310 1.400 784,000 1,076,195 1.3727 1.232 1.232 1.241 1.169 1.250 878,192 1.2255 5.34%
2025-04-01 0 1.310 1.310 1.330 1.280 1.310 500,000 650,285 1.3006 1.169 1.169 1.187 1.143 1.169 560,071 1.1611 0.77%
2025-03-31 0 1.300 1.300 1.310 1.280 1.330 478,000 622,155 1.3016 1.161 1.161 1.169 1.143 1.187 535,428 1.1620 -4.41%
2025-03-28 0 1.360 1.340 1.360 1.320 1.370 686,000 918,860 1.3394 1.214 1.196 1.214 1.178 1.223 768,418 1.1958 -2.86%
2025-03-27 0 1.400 1.400 1.410 1.360 1.400 5,946,500 8,313,425 1.3980 1.250 1.250 1.259 1.214 1.250 6,660,928 1.2481 0.00%
2025-03-26 0 1.400 1.400 1.410 1.370 1.420 1,485,500 2,079,735 1.4000 1.250 1.250 1.259 1.223 1.268 1,663,972 1.2499 1.45%
2025-03-25 0 1.380 1.380 1.400 1.380 1.410 3,235,000 4,520,980 1.3975 1.232 1.232 1.250 1.232 1.259 3,623,661 1.2476 0.00%
2025-03-24 0 1.380 1.380 1.390 1.320 1.400 3,713,000 5,148,795 1.3867 1.232 1.232 1.241 1.178 1.250 4,159,090 1.2380 4.55%
2025-03-21 0 1.320 1.320 1.330 1.250 1.330 968,000 1,261,050 1.3027 1.178 1.178 1.187 1.116 1.187 1,084,298 1.1630 4.76%
2025-03-20 0 1.260 1.260 1.270 1.240 1.300 1,588,000 2,035,950 1.2821 1.125 1.125 1.134 1.107 1.161 1,778,787 1.1446 -3.08%
2025-03-19 0 1.300 1.300 1.320 1.260 1.320 1,788,000 2,332,485 1.3045 1.161 1.161 1.178 1.125 1.178 2,002,815 1.1646 -8.45%
2025-03-18 0 1.420 1.420 1.430 1.410 1.430 233,500 331,605 1.4201 1.268 1.268 1.277 1.259 1.277 261,553 1.2678 0.00%
2025-03-17 0 1.420 1.420 1.430 1.380 1.430 972,000 1,374,050 1.4136 1.268 1.268 1.277 1.232 1.277 1,088,779 1.2620 2.90%
2025-03-14 0 1.380 1.380 1.390 1.370 1.390 876,500 1,210,930 1.3816 1.232 1.232 1.241 1.223 1.241 981,805 1.2334 -0.72%
2025-03-13 0 1.390 1.390 1.400 1.350 1.410 1,709,500 2,354,230 1.3771 1.241 1.241 1.250 1.205 1.259 1,914,884 1.2294 2.96%
2025-03-12 0 1.350 1.350 1.360 1.320 1.370 792,500 1,072,665 1.3535 1.205 1.205 1.214 1.178 1.223 887,713 1.2083 0.75%
2025-03-11 0 1.340 1.340 1.350 1.290 1.340 679,000 890,475 1.3115 1.196 1.196 1.205 1.152 1.196 760,577 1.1708 1.52%
2025-03-10 0 1.320 1.320 1.330 1.280 1.330 3,890,000 5,126,205 1.3178 1.178 1.178 1.187 1.143 1.187 4,357,355 1.1764 1.54%
2025-03-07 0 1.300 1.300 1.320 1.280 1.340 962,500 1,259,855 1.3089 1.161 1.161 1.178 1.143 1.196 1,078,137 1.1685 -2.26%
2025-03-06 0 1.330 1.330 1.340 1.270 1.360 6,257,684 8,217,961 1.3133 1.187 1.187 1.196 1.134 1.214 7,009,499 1.1724 1.53%
2025-03-05 0 1.310 1.310 1.320 1.250 1.310 4,075,000 5,188,190 1.2732 1.169 1.169 1.178 1.116 1.169 4,564,581 1.1366 2.34%
2025-03-04 0 1.280 1.280 1.290 1.240 1.300 2,319,500 2,941,070 1.2680 1.143 1.143 1.152 1.107 1.161 2,598,171 1.1320 -2.29%
2025-03-03 0 1.310 1.300 1.310 1.280 1.350 2,145,000 2,825,720 1.3174 1.169 1.161 1.169 1.143 1.205 2,402,706 1.1761 0.00%
2025-02-28 0 1.310 1.300 1.310 1.280 1.350 2,686,500 3,514,635 1.3083 1.169 1.161 1.169 1.143 1.205 3,009,263 1.1679 -3.68%
2025-02-27 0 1.360 1.340 1.360 1.310 1.360 3,064,500 4,077,725 1.3306 1.214 1.196 1.214 1.169 1.214 3,432,677 1.1879 1.49%
2025-02-26 0 1.340 1.330 1.340 1.280 1.350 7,496,500 9,876,185 1.3174 1.196 1.187 1.196 1.143 1.205 8,397,149 1.1761 3.08%
2025-02-25 0 1.300 1.290 1.300 1.260 1.330 3,890,156 5,067,321 1.3026 1.161 1.152 1.161 1.125 1.187 4,357,530 1.1629 -4.41%
2025-02-24 0 1.360 1.350 1.360 1.260 1.390 11,335,000 15,077,620 1.3302 1.214 1.205 1.214 1.125 1.241 12,696,817 1.1875 2.26%
2025-02-21 0 1.330 1.320 1.330 1.270 1.390 11,425,000 15,128,230 1.3241 1.187 1.178 1.187 1.134 1.241 12,797,630 1.1821 -2.21%
2025-02-20 0 1.360 1.340 1.360 1.290 1.380 9,651,500 12,912,750 1.3379 1.214 1.196 1.214 1.152 1.232 10,811,057 1.1944 5.43%
2025-02-19 0 1.290 1.280 1.290 1.180 1.320 14,287,000 17,878,240 1.2514 1.152 1.143 1.152 1.053 1.178 16,003,478 1.1171 8.40%
2025-02-18 0 1.190 1.180 1.190 1.180 1.400 15,076,932 19,079,869 1.2655 1.062 1.053 1.062 1.053 1.250 16,888,314 1.1298 -7.03%
2025-02-17 0 1.280 1.280 1.300 1.230 1.300 4,725,500 5,959,350 1.2611 1.143 1.143 1.161 1.098 1.161 5,293,234 1.1258 4.92%
2025-02-14 0 1.220 1.210 1.220 1.180 1.220 582,500 699,925 1.2016 1.089 1.080 1.089 1.053 1.089 652,483 1.0727 0.83%
2025-02-13 0 1.210 1.200 1.210 1.190 1.220 443,000 531,730 1.2003 1.080 1.071 1.080 1.062 1.089 496,223 1.0716 0.83%
2025-02-12 0 1.200 1.190 1.200 1.140 1.210 690,500 815,990 1.1817 1.071 1.062 1.071 1.018 1.080 773,458 1.0550 4.35%
2025-02-11 0 1.150 1.150 1.160 1.150 1.170 262,000 303,780 1.1595 1.027 1.027 1.036 1.027 1.045 293,477 1.0351 -4.17%
2025-02-10 0 1.200 1.190 1.200 1.150 1.200 320,500 377,105 1.1766 1.071 1.062 1.071 1.027 1.071 359,006 1.0504 3.45%
2025-02-07 0 1.160 1.160 1.180 1.160 1.180 160,000 186,595 1.1662 1.036 1.036 1.053 1.036 1.053 179,223 1.0411 -1.69%
2025-02-06 0 1.180 1.180 1.190 1.160 1.190 332,000 389,980 1.1746 1.053 1.053 1.062 1.036 1.062 371,887 1.0487 -1.67%
2025-02-05 0 1.200 1.190 1.200 1.150 1.200 119,500 140,615 1.1767 1.071 1.062 1.071 1.027 1.071 133,857 1.0505 0.00%
2025-02-04 0 1.200 1.190 1.200 1.150 1.200 687,318 807,346 1.1746 1.071 1.062 1.071 1.027 1.071 769,894 1.0486 2.56%
2025-02-03 0 1.170 1.160 1.170 1.110 1.170 858,500 977,320 1.1384 1.045 1.036 1.045 0.991 1.045 961,642 1.0163 -0.85%
2025-01-28 0 1.180 1.170 1.180 1.130 1.200 652,500 755,125 1.1573 1.053 1.045 1.053 1.009 1.071 730,893 1.0332 2.61%
2025-01-27 0 1.150 1.140 1.150 1.100 1.160 327,000 369,950 1.1313 1.027 1.018 1.027 0.982 1.036 366,287 1.0100 2.68%
2025-01-24 0 1.120 1.110 1.120 1.080 1.120 244,500 270,100 1.1047 1.000 0.991 1.000 0.964 1.000 273,875 0.9862 2.75%
2025-01-23 0 1.090 1.090 1.100 1.070 1.090 277,000 299,575 1.0815 0.973 0.973 0.982 0.955 0.973 310,280 0.9655 -0.91%
2025-01-22 0 1.100 1.090 1.100 1.070 1.110 163,574 176,741 1.0805 0.982 0.973 0.982 0.955 0.991 183,226 0.9646 -0.90%
2025-01-21 0 1.110 1.110 1.120 1.050 1.120 1,804,574 1,953,792 1.0827 0.991 0.991 1.000 0.937 1.000 2,021,380 0.9666 0.00%
2025-01-20 0 1.110 1.110 1.120 1.100 1.120 185,500 205,840 1.1096 0.991 0.991 1.000 0.982 1.000 207,786 0.9906 -0.89%
2025-01-17 0 1.120 1.120 1.140 1.110 1.140 323,500 364,470 1.1266 1.000 1.000 1.018 0.991 1.018 362,366 1.0058 -0.88%
2025-01-16 0 1.130 1.120 1.130 1.110 1.140 143,500 160,825 1.1207 1.009 1.000 1.009 0.991 1.018 160,740 1.0005 1.80%
2025-01-15 0 1.110 1.110 1.130 1.110 1.130 138,000 153,895 1.1152 0.991 0.991 1.009 0.991 1.009 154,580 0.9956 -2.63%
2025-01-14 0 1.140 1.130 1.140 1.120 1.140 50,500 56,810 1.1250 1.018 1.009 1.018 1.000 1.018 56,567 1.0043 0.00%
2025-01-13 0 1.140 1.140 1.150 1.100 1.140 188,000 210,935 1.1220 1.018 1.018 1.027 0.982 1.018 210,587 1.0017 -0.87%
2025-01-10 0 1.150 1.140 1.150 1.120 1.150 78,500 89,310 1.1377 1.027 1.018 1.027 1.000 1.027 87,931 1.0157 0.00%
2025-01-09 0 1.150 1.140 1.150 1.080 1.150 109,500 121,680 1.1112 1.027 1.018 1.027 0.964 1.027 122,656 0.9920 4.55%
2025-01-08 0 1.100 1.100 1.140 1.100 1.130 144,500 161,490 1.1176 0.982 0.982 1.018 0.982 1.009 161,861 0.9977 -3.51%
2025-01-07 0 1.140 1.140 1.150 1.110 1.140 74,500 84,440 1.1334 1.018 1.018 1.027 0.991 1.018 83,451 1.0119 -0.87%
2025-01-06 0 1.150 1.150 1.160 1.120 1.150 229,000 259,985 1.1353 1.027 1.027 1.036 1.000 1.027 256,513 1.0135 -1.71%
2025-01-03 0 1.170 1.160 1.170 1.130 1.170 334,500 383,280 1.1458 1.045 1.036 1.045 1.009 1.045 374,688 1.0229 0.86%
2025-01-02 0 1.160 1.150 1.160 1.120 1.180 419,000 477,405 1.1394 1.036 1.027 1.036 1.000 1.053 469,340 1.0172 -1.69%
2024-12-31 0 1.180 1.170 1.180 1.120 1.190 293,500 339,930 1.1582 1.053 1.045 1.053 1.000 1.062 328,762 1.0340 3.51%
2024-12-30 0 1.140 1.140 1.150 1.110 1.140 159,000 179,655 1.1299 1.018 1.018 1.027 0.991 1.018 178,103 1.0087 -0.87%
2024-12-27 0 1.150 1.140 1.150 1.090 1.150 183,500 208,320 1.1353 1.027 1.018 1.027 0.973 1.027 205,546 1.0135 2.68%
2024-12-24 0 1.120 1.110 1.120 1.100 1.120 23,500 26,115 1.1113 1.000 0.991 1.000 0.982 1.000 26,323 0.9921 0.00%
2024-12-23 0 1.120 1.110 1.120 1.090 1.120 179,500 198,700 1.1070 1.000 0.991 1.000 0.973 1.000 201,066 0.9882 1.82%
2024-12-20 0 1.100 1.090 1.100 1.080 1.120 216,000 236,505 1.0949 0.982 0.973 0.982 0.964 1.000 241,951 0.9775 -1.79%
2024-12-19 0 1.120 1.120 1.130 1.070 1.130 540,000 596,225 1.1041 1.000 1.000 1.009 0.955 1.009 604,877 0.9857 0.00%
2024-12-18 0 1.120 1.120 1.130 1.110 1.130 40,000 44,835 1.1209 1.000 1.000 1.009 0.991 1.009 44,806 1.0007 -0.88%
2024-12-17 0 1.130 1.120 1.130 1.120 1.140 47,500 53,380 1.1238 1.009 1.000 1.009 1.000 1.018 53,207 1.0033 0.00%
2024-12-16 0 1.130 1.120 1.130 1.110 1.130 373,500 418,050 1.1193 1.009 1.000 1.009 0.991 1.009 418,373 0.9992 -0.88%
2024-12-13 0 1.140 1.140 1.150 1.120 1.140 243,500 275,120 1.1299 1.018 1.018 1.027 1.000 1.018 272,755 1.0087 -0.87%
2024-12-12 0 1.150 1.150 1.160 1.140 1.150 101,500 116,515 1.1479 1.027 1.027 1.036 1.018 1.027 113,694 1.0248 0.00%
2024-12-11 0 1.150 1.150 1.160 1.130 1.150 80,500 92,345 1.1471 1.027 1.027 1.036 1.009 1.027 90,171 1.0241 0.00%
2024-12-10 0 1.150 1.150 1.160 1.130 1.150 72,500 82,630 1.1397 1.027 1.027 1.036 1.009 1.027 81,210 1.0175 0.00%
2024-12-09 0 1.150 1.150 1.170 1.140 1.170 209,500 241,810 1.1542 1.027 1.027 1.045 1.018 1.045 234,670 1.0304 -0.86%
2024-12-06 0 1.160 1.150 1.160 1.130 1.190 909,500 1,047,765 1.1520 1.036 1.027 1.036 1.009 1.062 1,018,770 1.0285 -0.85%
2024-12-05 0 1.170 1.170 1.190 1.120 1.170 642,000 743,260 1.1577 1.045 1.045 1.062 1.000 1.045 719,132 1.0336 0.86%
2024-12-04 0 1.160 1.150 1.160 1.120 1.160 198,500 227,075 1.1440 1.036 1.027 1.036 1.000 1.036 222,348 1.0213 1.75%
2024-12-03 0 1.140 1.130 1.140 1.060 1.170 3,354,500 3,763,650 1.1220 1.018 1.009 1.018 0.946 1.045 3,757,518 1.0016 -1.72%
2024-12-02 0 1.160 1.150 1.160 1.130 1.170 43,000 49,120 1.1423 1.036 1.027 1.036 1.009 1.045 48,166 1.0198 0.00%
2024-11-29 0 1.160 1.150 1.160 1.110 1.160 78,000 88,940 1.1403 1.036 1.027 1.036 0.991 1.036 87,371 1.0180 3.57%
2024-11-28 0 1.120 1.120 1.130 1.100 1.130 586,000 651,630 1.1120 1.000 1.000 1.009 0.982 1.009 656,404 0.9927 -1.75%
2024-11-27 0 1.140 1.130 1.140 1.120 1.170 857,500 970,235 1.1315 1.018 1.009 1.018 1.000 1.045 960,522 1.0101 -1.72%
2024-11-26 0 1.160 1.160 1.190 1.130 1.160 386,000 440,515 1.1412 1.036 1.036 1.062 1.009 1.036 432,375 1.0188 0.87%
2024-11-25 0 1.150 1.150 1.170 1.140 1.180 540,000 626,125 1.1595 1.027 1.027 1.045 1.018 1.053 604,877 1.0351 -1.71%
2024-11-22 0 1.170 1.160 1.170 1.150 1.170 137,500 159,555 1.1604 1.045 1.036 1.045 1.027 1.045 154,020 1.0359 0.00%
2024-11-21 0 1.170 1.170 1.180 1.150 1.180 168,500 196,755 1.1677 1.045 1.045 1.053 1.027 1.053 188,744 1.0424 1.74%
2024-11-20 0 1.150 1.150 1.190 1.150 1.190 1,493,500 1,764,500 1.1815 1.027 1.027 1.062 1.027 1.062 1,672,933 1.0547 -3.36%
2024-11-19 0 1.190 1.170 1.190 1.150 1.190 216,000 254,520 1.1783 1.062 1.045 1.062 1.027 1.062 241,951 1.0519 1.71%
2024-11-18 0 1.170 1.170 1.180 1.160 1.210 867,000 1,018,480 1.1747 1.045 1.045 1.053 1.036 1.080 971,164 1.0487 -1.68%
2024-11-15 0 1.190 1.190 1.200 1.170 1.220 1,167,184 1,391,531 1.1922 1.062 1.062 1.071 1.045 1.089 1,307,413 1.0643 0.00%
2024-11-14 0 1.190 1.190 1.200 1.180 1.240 901,000 1,080,010 1.1987 1.062 1.062 1.071 1.053 1.107 1,009,249 1.0701 -0.83%
2024-11-13 0 1.200 1.190 1.200 1.150 1.210 995,500 1,175,880 1.1812 1.071 1.062 1.071 1.027 1.080 1,115,102 1.0545 3.45%
2024-11-12 0 1.160 1.160 1.190 1.140 1.190 871,500 1,017,730 1.1678 1.036 1.036 1.062 1.018 1.062 976,204 1.0425 0.87%
2024-11-11 0 1.150 1.150 1.160 1.140 1.160 3,391,000 3,893,755 1.1483 1.027 1.027 1.036 1.018 1.036 3,798,404 1.0251 -2.54%
2024-11-08 0 1.180 1.170 1.180 1.130 1.190 235,500 272,900 1.1588 1.053 1.045 1.053 1.009 1.062 263,794 1.0345 3.51%
2024-11-07 0 1.140 1.140 1.150 1.140 1.180 1,898,000 2,186,010 1.1517 1.018 1.018 1.027 1.018 1.053 2,126,031 1.0282 -2.56%
2024-11-06 0 1.170 1.170 1.200 1.130 1.170 751,000 862,365 1.1483 1.045 1.045 1.071 1.009 1.045 841,227 1.0251 -0.85%
2024-11-05 0 1.180 1.170 1.180 1.130 1.180 1,149,000 1,332,745 1.1599 1.053 1.045 1.053 1.009 1.053 1,287,044 1.0355 1.72%
2024-11-04 0 1.160 1.150 1.160 1.150 1.200 579,500 677,430 1.1690 1.036 1.027 1.036 1.027 1.071 649,123 1.0436 -3.33%
2024-11-01 0 1.200 1.200 1.230 1.160 1.200 151,500 179,215 1.1829 1.071 1.071 1.098 1.036 1.071 169,702 1.0561 1.69%
2024-10-31 0 1.180 1.180 1.190 1.180 1.230 271,000 322,390 1.1896 1.053 1.053 1.062 1.053 1.098 303,559 1.0620 -4.07%
2024-10-30 0 1.230 1.220 1.230 1.170 1.230 282,500 340,785 1.2063 1.098 1.089 1.098 1.045 1.098 316,440 1.0769 0.82%
2024-10-29 0 1.220 1.220 1.240 1.160 1.230 1,245,000 1,483,020 1.1912 1.089 1.089 1.107 1.036 1.098 1,394,578 1.0634 0.83%
2024-10-28 0 1.210 1.200 1.210 1.170 1.270 976,000 1,180,515 1.2095 1.080 1.071 1.080 1.045 1.134 1,093,259 1.0798 -4.72%
2024-10-25 0 1.270 1.250 1.270 1.240 1.300 442,000 559,950 1.2669 1.134 1.116 1.134 1.107 1.161 495,103 1.1310 -0.78%
2024-10-24 0 1.280 1.280 1.300 1.210 1.320 1,481,000 1,839,135 1.2418 1.143 1.143 1.161 1.080 1.178 1,658,931 1.1086 2.40%
2024-10-23 0 1.250 1.250 1.290 1.250 1.340 1,176,000 1,497,610 1.2735 1.116 1.116 1.152 1.116 1.196 1,317,288 1.1369 -3.10%
2024-10-22 0 1.290 1.290 1.310 1.280 1.350 967,000 1,255,495 1.2983 1.152 1.152 1.169 1.143 1.205 1,083,178 1.1591 -1.53%
2024-10-21 0 1.310 1.310 1.320 1.280 1.380 1,257,000 1,640,870 1.3054 1.169 1.169 1.178 1.143 1.232 1,408,019 1.1654 -3.68%
2024-10-18 0 1.360 1.360 1.370 1.310 1.410 1,066,000 1,424,150 1.3360 1.214 1.214 1.223 1.169 1.259 1,194,072 1.1927 -2.16%
2024-10-17 0 1.390 1.390 1.400 1.340 1.400 524,500 716,035 1.3652 1.241 1.241 1.250 1.196 1.250 587,515 1.2188 0.72%
2024-10-16 0 1.380 1.370 1.380 1.280 1.380 521,300 692,240 1.3279 1.232 1.223 1.232 1.143 1.232 583,930 1.1855 6.15%
2024-10-15 0 1.300 1.300 1.330 1.260 1.410 948,500 1,232,835 1.2998 1.161 1.161 1.187 1.125 1.259 1,062,455 1.1604 -4.41%
2024-10-14 0 1.360 1.350 1.360 1.280 1.390 435,500 583,285 1.3393 1.214 1.205 1.214 1.143 1.241 487,822 1.1957 -2.16%
2024-10-10 0 1.390 1.390 1.400 1.340 1.430 1,043,500 1,449,280 1.3889 1.241 1.241 1.250 1.196 1.277 1,168,869 1.2399 2.21%
2024-10-09 0 1.360 1.350 1.360 1.300 1.410 977,500 1,308,495 1.3386 1.214 1.205 1.214 1.161 1.259 1,094,939 1.1950 1.49%
2024-10-08 0 1.340 1.340 1.350 1.310 1.450 1,290,000 1,749,660 1.3563 1.196 1.196 1.205 1.169 1.294 1,444,984 1.2109 -5.63%
2024-10-07 0 1.420 1.410 1.420 1.400 1.450 953,000 1,359,430 1.4265 1.268 1.259 1.268 1.250 1.294 1,067,496 1.2735 2.16%
2024-10-04 0 1.390 1.380 1.390 1.280 1.390 497,000 676,730 1.3616 1.241 1.232 1.241 1.143 1.241 556,711 1.2156 4.51%
2024-10-03 0 1.330 1.330 1.340 1.280 1.400 1,314,500 1,737,040 1.3214 1.187 1.187 1.196 1.143 1.250 1,472,427 1.1797 -2.92%
2024-10-02 0 1.370 1.340 1.370 1.330 1.400 1,439,500 1,962,020 1.3630 1.223 1.196 1.223 1.187 1.250 1,612,445 1.2168 0.74%
2024-09-30 0 1.360 1.340 1.360 1.260 1.390 3,136,500 4,233,325 1.3497 1.214 1.196 1.214 1.125 1.241 3,513,327 1.2049 3.82%
2024-09-27 0 1.310 1.310 1.350 1.250 1.380 2,549,000 3,360,040 1.3182 1.169 1.169 1.205 1.116 1.232 2,855,244 1.1768 -2.96%
2024-09-26 0 1.350 1.340 1.350 1.170 1.350 1,064,500 1,371,180 1.2881 1.205 1.196 1.205 1.045 1.205 1,192,392 1.1499 3.85%
2024-09-25 0 1.300 1.290 1.300 1.280 1.340 552,500 716,940 1.2976 1.161 1.152 1.161 1.143 1.196 618,879 1.1584 0.78%
2024-09-24 0 1.290 1.280 1.290 1.260 1.300 517,000 662,420 1.2813 1.152 1.143 1.152 1.125 1.161 579,114 1.1439 3.20%
2024-09-23 0 1.250 1.240 1.250 1.200 1.260 285,500 355,360 1.2447 1.116 1.107 1.116 1.071 1.125 319,801 1.1112 2.46%
2024-09-20 0 1.220 1.220 1.230 1.170 1.230 342,000 406,705 1.1892 1.089 1.089 1.098 1.045 1.098 383,089 1.0616 0.83%
2024-09-19 0 1.210 1.200 1.210 1.140 1.220 1,045,500 1,232,120 1.1785 1.080 1.071 1.080 1.018 1.089 1,171,109 1.0521 2.54%
2024-09-17 0 1.180 1.170 1.180 1.140 1.250 776,000 929,565 1.1979 1.053 1.045 1.053 1.018 1.116 869,231 1.0694 4.42%
2024-09-16 0 1.130 1.130 1.150 0.980 1.130 595,000 637,275 1.0711 1.009 1.009 1.027 0.875 1.009 666,485 0.9562 7.62%
2024-09-13 0 1.050 1.050 1.060 0.960 1.050 619,000 632,125 1.0212 0.937 0.937 0.946 0.857 0.937 693,368 0.9117 5.00%
2024-09-12 0 1.000 0.990 1.000 0.950 1.020 302,000 298,265 0.9876 0.893 0.884 0.893 0.848 0.911 338,283 0.8817 2.04%
2024-09-11 0 0.980 0.980 1.000 0.950 0.980 352,000 338,025 0.9603 0.875 0.875 0.893 0.848 0.875 394,290 0.8573 -1.01%
2024-09-10 0 0.990 0.980 0.990 0.930 0.990 315,000 299,610 0.9511 0.884 0.875 0.884 0.830 0.884 352,845 0.8491 3.13%
2024-09-09 0 0.960 0.960 0.980 0.960 1.000 200,500 194,100 0.9681 0.857 0.857 0.875 0.857 0.893 224,589 0.8642 -6.80%
2024-09-05 0 1.030 1.020 1.030 1.000 1.040 258,000 262,085 1.0158 0.920 0.911 0.920 0.893 0.928 288,997 0.9069 0.00%
2024-09-04 0 1.030 1.030 1.040 0.970 1.030 540,000 536,230 0.9930 0.920 0.920 0.928 0.866 0.920 604,877 0.8865 0.00%
2024-09-03 0 1.030 1.010 1.030 0.950 1.070 1,316,500 1,345,120 1.0217 0.920 0.902 0.920 0.848 0.955 1,474,668 0.9122 -6.36%
2024-09-02 0 1.100 1.100 1.110 1.070 1.130 397,500 433,395 1.0903 0.982 0.982 0.991 0.955 1.009 445,257 0.9734 -1.79%
2024-08-30 0 1.120 1.120 1.130 1.120 1.140 439,500 493,525 1.1229 1.000 1.000 1.009 1.000 1.018 492,303 1.0025 -1.75%
2024-08-29 0 1.140 1.130 1.140 1.120 1.190 839,000 954,300 1.1374 1.018 1.009 1.018 1.000 1.062 939,800 1.0154 -5.00%
2024-08-28 0 1.200 1.200 1.210 1.160 1.230 609,500 719,620 1.1807 1.071 1.071 1.080 1.036 1.098 682,727 1.0540 -0.83%
2024-08-27 0 1.210 1.200 1.210 1.140 1.210 189,000 218,220 1.1546 1.080 1.071 1.080 1.018 1.080 211,707 1.0308 3.42%
2024-08-26 0 1.170 1.170 1.180 1.140 1.170 380,500 438,250 1.1518 1.045 1.045 1.053 1.018 1.045 426,214 1.0282 0.00%
2024-08-23 0 1.170 1.160 1.170 1.150 1.180 494,500 573,315 1.1594 1.045 1.036 1.045 1.027 1.053 553,911 1.0350 -0.85%
2024-08-22 0 1.180 1.170 1.180 1.140 1.180 643,500 744,955 1.1577 1.053 1.045 1.053 1.018 1.053 720,812 1.0335 -0.84%
2024-08-21 0 1.190 1.150 1.200 1.130 1.190 420,500 489,360 1.1638 1.062 1.027 1.071 1.009 1.062 471,020 1.0389 -0.83%
2024-08-20 0 1.200 1.180 1.200 1.160 1.200 679,500 797,630 1.1738 1.071 1.053 1.071 1.036 1.071 761,137 1.0479 0.84%
2024-08-19 0 1.190 1.190 1.210 1.130 1.230 893,000 1,047,825 1.1734 1.062 1.062 1.080 1.009 1.098 1,000,287 1.0475 0.85%
2024-08-16 0 1.180 1.180 1.200 1.160 1.190 289,500 341,540 1.1798 1.053 1.053 1.071 1.036 1.062 324,281 1.0532 0.00%
2024-08-15 0 1.180 1.170 1.180 1.130 1.190 286,000 335,070 1.1716 1.053 1.045 1.053 1.009 1.062 320,361 1.0459 1.72%
2024-08-14 0 1.160 1.160 1.170 1.110 1.170 147,500 170,760 1.1577 1.036 1.036 1.045 0.991 1.045 165,221 1.0335 3.57%
2024-08-13 0 1.120 1.120 1.150 1.120 1.180 273,500 311,705 1.1397 1.000 1.000 1.027 1.000 1.053 306,359 1.0175 -2.61%
2024-08-12 0 1.150 1.150 1.180 1.150 1.180 126,000 146,555 1.1631 1.027 1.027 1.053 1.027 1.053 141,138 1.0384 -2.54%
2024-08-09 0 1.180 1.170 1.210 1.170 1.230 314,500 375,210 1.1930 1.053 1.045 1.080 1.045 1.098 352,285 1.0651 -4.84%
2024-08-08 0 1.240 1.230 1.270 1.230 1.240 24,000 29,725 1.2385 1.107 1.098 1.134 1.098 1.107 26,883 1.1057 -0.80%
2024-08-07 0 1.250 1.250 1.280 1.240 1.270 129,000 161,830 1.2545 1.116 1.116 1.143 1.107 1.134 144,498 1.1199 0.81%
2024-08-06 0 1.240 1.240 1.270 1.230 1.270 93,500 116,275 1.2436 1.107 1.107 1.134 1.098 1.134 104,733 1.1102 -2.36%
2024-08-05 0 1.270 1.270 1.290 1.250 1.290 840,000 1,071,270 1.2753 1.134 1.134 1.152 1.116 1.152 940,920 1.1385 -3.79%
2024-08-02 0 1.320 1.320 1.350 1.290 1.330 61,000 80,335 1.3170 1.178 1.178 1.205 1.152 1.187 68,329 1.1757 0.00%
2024-08-01 0 1.320 1.320 1.340 1.300 1.330 1,276,000 1,678,940 1.3158 1.178 1.178 1.196 1.161 1.187 1,429,302 1.1747 -2.22%
2024-07-31 0 1.350 1.350 1.370 1.340 1.380 344,000 464,485 1.3502 1.205 1.205 1.223 1.196 1.232 385,329 1.2054 0.00%
2024-07-30 0 1.350 1.320 1.350 1.310 1.350 268,000 353,160 1.3178 1.205 1.178 1.205 1.169 1.205 300,198 1.1764 0.00%
2024-07-29 0 1.350 1.340 1.350 1.280 1.350 47,000 61,120 1.3004 1.205 1.196 1.205 1.143 1.205 52,647 1.1609 4.65%
2024-07-26 0 1.290 1.290 1.320 1.250 1.350 364,000 472,560 1.2982 1.152 1.152 1.178 1.116 1.205 407,732 1.1590 -2.27%
2024-07-25 0 1.320 1.320 1.350 1.290 1.350 110,500 145,325 1.3152 1.178 1.178 1.205 1.152 1.205 123,776 1.1741 1.54%
2024-07-24 0 1.300 1.300 1.320 1.280 1.310 199,500 258,720 1.2968 1.161 1.161 1.178 1.143 1.169 223,468 1.1577 0.00%
2024-07-23 0 1.300 1.300 1.320 1.300 1.340 50,000 65,615 1.3123 1.161 1.161 1.178 1.161 1.196 56,007 1.1715 -1.52%
2024-07-22 0 1.320 1.320 1.330 1.300 1.330 136,000 178,695 1.3139 1.178 1.178 1.187 1.161 1.187 152,339 1.1730 -2.22%
2024-07-19 0 1.350 1.310 1.350 1.310 1.380 544,000 718,260 1.3203 1.205 1.169 1.205 1.169 1.232 609,358 1.1787 -2.17%
2024-07-18 0 1.380 1.370 1.380 1.360 1.380 26,500 36,225 1.3670 1.232 1.223 1.232 1.214 1.232 29,684 1.2204 0.00%
2024-07-17 0 1.380 1.380 1.390 1.370 1.400 162,000 224,040 1.3830 1.232 1.232 1.241 1.223 1.250 181,463 1.2346 -2.13%
2024-07-16 0 1.410 1.400 1.420 1.400 1.420 209,000 292,930 1.4016 1.259 1.250 1.268 1.250 1.268 234,110 1.2513 -0.70%
2024-07-15 0 1.420 1.410 1.420 1.390 1.430 2,143,500 3,043,710 1.4200 1.268 1.259 1.268 1.241 1.277 2,401,026 1.2677 0.00%
2024-07-12 0 1.420 1.410 1.420 1.420 1.430 4,762,000 6,762,785 1.4202 1.268 1.259 1.268 1.268 1.277 5,334,119 1.2678 0.00%
2024-07-11 0 1.420 1.420 1.450 1.400 1.440 1,732,000 2,467,670 1.4248 1.268 1.268 1.294 1.250 1.286 1,940,087 1.2719 0.00%
2024-07-10 0 1.420 1.420 1.450 1.390 1.420 357,500 501,485 1.4028 1.268 1.268 1.294 1.241 1.268 400,451 1.2523 2.16%
2024-07-09 0 1.390 1.390 1.420 1.380 1.420 214,500 299,375 1.3957 1.241 1.241 1.268 1.232 1.268 240,271 1.2460 -2.11%
2024-07-08 0 1.420 1.420 1.450 1.410 1.500 696,000 998,520 1.4347 1.268 1.268 1.294 1.259 1.339 779,619 1.2808 -2.07%
2024-07-05 0 1.450 1.450 1.470 1.450 1.500 19,000 27,700 1.4579 1.294 1.294 1.312 1.294 1.339 21,283 1.3015 -2.03%
2024-07-04 0 1.480 1.470 1.490 1.460 1.520 384,000 576,045 1.5001 1.321 1.312 1.330 1.303 1.357 430,135 1.3392 -1.99%
2024-07-03 0 1.510 1.510 1.530 1.510 1.530 166,000 251,900 1.5175 1.348 1.348 1.366 1.348 1.366 185,944 1.3547 -0.66%
2024-07-02 0 1.520 1.520 1.550 1.490 1.550 1,133,500 1,712,845 1.5111 1.357 1.357 1.384 1.330 1.384 1,269,682 1.3490 1.33%
2024-06-28 0 1.500 1.500 1.540 1.470 1.520 472,000 711,910 1.5083 1.339 1.339 1.375 1.312 1.357 528,707 1.3465 0.00%
2024-06-27 0 1.500 1.500 1.520 1.500 1.520 103,000 154,570 1.5007 1.339 1.339 1.357 1.339 1.357 115,375 1.3397 0.00%
2024-06-26 0 1.500 1.500 1.510 1.500 1.510 688,000 1,032,910 1.5013 1.339 1.339 1.348 1.339 1.348 770,658 1.3403 0.00%
2024-06-25 0 1.500 1.500 1.510 1.490 1.520 71,500 107,840 1.5083 1.339 1.339 1.348 1.330 1.357 80,090 1.3465 -1.32%
2024-06-24 0 1.520 1.520 1.540 1.500 1.530 401,000 610,675 1.5229 1.357 1.357 1.375 1.339 1.366 449,177 1.3595 0.66%
2024-06-21 0 1.510 1.510 1.530 1.490 1.580 825,500 1,253,210 1.5181 1.348 1.348 1.366 1.330 1.411 924,678 1.3553 -3.21%
2024-06-20 0 1.560 1.560 1.580 1.520 1.600 4,421,500 6,910,150 1.5629 1.393 1.393 1.411 1.357 1.428 4,952,711 1.3952 0.00%
2024-06-19 0 1.560 1.560 1.580 1.540 1.620 1,639,500 2,564,365 1.5641 1.393 1.393 1.411 1.375 1.446 1,836,474 1.3964 0.00%
2024-06-18 0 1.560 1.560 1.570 1.550 1.610 4,985,000 7,779,695 1.5606 1.393 1.393 1.402 1.384 1.437 5,583,911 1.3932 0.00%
2024-06-17 0 1.560 1.560 1.580 1.560 1.650 1,154,500 1,829,730 1.5849 1.393 1.393 1.411 1.393 1.473 1,293,205 1.4149 -1.89%
2024-06-14 0 1.590 1.590 1.600 1.570 1.630 652,500 1,041,325 1.5959 1.419 1.419 1.428 1.402 1.455 730,893 1.4247 -0.62%
2024-06-13 0 1.600 1.600 1.630 1.590 1.650 198,000 320,160 1.6170 1.428 1.428 1.455 1.419 1.473 221,788 1.4435 0.00%
2024-06-12 0 1.600 1.600 1.660 1.570 1.670 347,500 558,665 1.6077 1.428 1.428 1.482 1.402 1.491 389,250 1.4352 -1.23%
2024-06-11 0 1.620 1.620 1.660 1.610 1.660 175,500 284,865 1.6232 1.446 1.446 1.482 1.437 1.482 196,585 1.4491 0.00%
2024-06-07 0 1.620 1.620 1.650 1.590 1.640 123,000 198,740 1.6158 1.446 1.446 1.473 1.419 1.464 137,778 1.4425 3.08%
2024-06-06 0 1.600 1.600 1.660 1.590 1.640 274,500 443,370 1.6152 1.403 1.403 1.456 1.394 1.438 313,036 1.4164 0.00%
2024-06-05 0 1.600 1.600 1.620 1.570 1.630 236,000 376,980 1.5974 1.403 1.403 1.421 1.377 1.429 269,131 1.4007 0.63%
2024-06-04 0 1.590 1.590 1.630 1.570 1.640 117,000 188,705 1.6129 1.394 1.394 1.429 1.377 1.438 133,425 1.4143 1.27%
2024-06-03 0 1.570 1.570 1.620 1.570 1.650 60,500 96,590 1.5965 1.377 1.377 1.421 1.377 1.447 68,993 1.4000 0.00%
2024-05-31 0 1.570 1.570 1.650 1.570 1.650 424,500 691,035 1.6279 1.377 1.377 1.447 1.377 1.447 484,093 1.4275 -0.63%
2024-05-30 0 1.580 1.580 1.630 1.580 1.620 291,500 467,790 1.6048 1.385 1.385 1.429 1.385 1.421 332,422 1.4072 -0.63%
2024-05-29 0 1.590 1.590 1.610 1.570 1.640 88,000 140,450 1.5960 1.394 1.394 1.412 1.377 1.438 100,354 1.3995 0.63%
2024-05-28 0 1.580 1.580 1.600 1.580 1.630 37,500 59,685 1.5916 1.385 1.385 1.403 1.385 1.429 42,764 1.3957 0.00%
2024-05-27 0 1.580 1.580 1.610 1.550 1.610 196,000 312,610 1.5949 1.385 1.385 1.412 1.359 1.412 223,515 1.3986 1.94%
2024-05-24 0 1.550 1.540 1.550 1.520 1.620 1,056,372 1,632,708 1.5456 1.359 1.350 1.359 1.333 1.421 1,204,670 1.3553 -1.90%
2024-05-23 0 1.580 1.580 1.630 1.580 1.620 48,000 77,090 1.6060 1.385 1.385 1.429 1.385 1.421 54,738 1.4083 -1.86%
2024-05-22 0 1.610 1.610 1.630 1.580 1.640 122,500 198,880 1.6235 1.412 1.412 1.429 1.385 1.438 139,697 1.4237 1.26%
2024-05-21 0 1.590 1.590 1.600 1.570 1.660 573,000 926,420 1.6168 1.394 1.394 1.403 1.377 1.456 653,440 1.4178 -4.22%
2024-05-20 0 1.660 1.650 1.660 1.620 1.660 192,000 317,265 1.6524 1.456 1.447 1.456 1.421 1.456 218,954 1.4490 1.84%
2024-05-17 0 1.630 1.620 1.630 1.600 1.650 1,007,000 1,636,895 1.6255 1.429 1.421 1.429 1.403 1.447 1,148,367 1.4254 0.62%
2024-05-16 0 1.620 1.620 1.650 1.600 1.650 417,500 682,145 1.6339 1.421 1.421 1.447 1.403 1.447 476,111 1.4327 1.25%
2024-05-14 0 1.600 1.600 1.630 1.580 1.630 457,000 739,665 1.6185 1.403 1.403 1.429 1.385 1.429 521,156 1.4193 0.63%
2024-05-13 0 1.590 1.590 1.620 1.560 1.620 2,473,500 3,958,435 1.6003 1.394 1.394 1.421 1.368 1.421 2,820,741 1.4033 1.92%
2024-05-10 0 1.560 1.560 1.570 1.520 1.590 397,221 612,299 1.5415 1.368 1.368 1.377 1.333 1.394 452,985 1.3517 1.30%
2024-05-09 0 1.540 1.540 1.570 1.530 1.590 419,500 657,054 1.5663 1.350 1.350 1.377 1.342 1.394 478,391 1.3735 -1.28%
2024-05-08 0 1.560 1.560 1.600 1.560 1.610 96,000 152,230 1.5857 1.368 1.368 1.403 1.368 1.412 109,477 1.3905 -3.11%
2024-05-07 0 1.610 1.610 1.620 1.580 1.630 1,900,500 3,074,245 1.6176 1.412 1.412 1.421 1.385 1.429 2,167,301 1.4185 2.55%
2024-05-06 0 1.570 1.570 1.580 1.540 1.580 152,000 237,300 1.5612 1.377 1.377 1.385 1.350 1.385 173,338 1.3690 0.00%
2024-05-03 0 1.570 1.560 1.570 1.530 1.620 1,270,500 2,020,465 1.5903 1.377 1.368 1.377 1.342 1.421 1,448,858 1.3945 1.29%
2024-05-02 0 1.550 1.540 1.550 1.510 1.580 802,000 1,248,495 1.5567 1.359 1.350 1.359 1.324 1.385 914,588 1.3651 -0.64%
2024-04-30 0 1.560 1.550 1.560 1.480 1.600 1,882,500 2,885,815 1.5330 1.368 1.359 1.368 1.298 1.403 2,146,774 1.3443 4.70%
2024-04-29 0 1.490 1.490 1.510 1.490 1.600 405,500 616,885 1.5213 1.307 1.307 1.324 1.307 1.403 462,426 1.3340 -6.88%
2024-04-26 0 1.600 1.580 1.600 1.550 1.600 728,500 1,162,235 1.5954 1.403 1.385 1.403 1.359 1.403 830,770 1.3990 2.56%
2024-04-25 0 1.560 1.560 1.570 1.530 1.560 94,000 146,450 1.5580 1.368 1.368 1.377 1.342 1.368 107,196 1.3662 0.00%
2024-04-24 0 1.560 1.560 1.570 1.520 1.580 221,000 344,440 1.5586 1.368 1.368 1.377 1.333 1.385 252,025 1.3667 1.30%
2024-04-23 0 1.540 1.540 1.550 1.510 1.540 412,500 633,090 1.5348 1.350 1.350 1.359 1.324 1.350 470,409 1.3458 0.00%
2024-04-22 0 1.540 1.540 1.550 1.480 1.550 997,189 1,525,850 1.5302 1.350 1.350 1.359 1.298 1.359 1,137,179 1.3418 0.00%
2024-04-19 0 1.540 1.540 1.550 1.510 1.550 1,396,500 2,149,100 1.5389 1.350 1.350 1.359 1.324 1.359 1,592,547 1.3495 0.65%
2024-04-18 0 1.530 1.530 1.540 1.510 1.550 73,000 112,300 1.5384 1.342 1.342 1.350 1.324 1.359 83,248 1.3490 0.00%
2024-04-17 0 1.530 1.530 1.540 1.500 1.560 2,376,500 3,632,620 1.5286 1.342 1.342 1.350 1.315 1.368 2,710,124 1.3404 0.00%
2024-04-16 0 1.530 1.530 1.540 1.500 1.530 596,000 904,940 1.5184 1.342 1.342 1.350 1.315 1.342 679,669 1.3314 1.32%
2024-04-15 0 1.510 1.510 1.530 1.500 1.540 161,000 244,400 1.5180 1.324 1.324 1.342 1.315 1.350 183,602 1.3311 0.00%
2024-04-12 0 1.510 1.490 1.510 1.460 1.520 1,240,500 1,873,640 1.5104 1.324 1.307 1.324 1.280 1.333 1,414,647 1.3245 1.34%
2024-04-11 0 1.490 1.490 1.520 1.490 1.530 228,500 344,820 1.5091 1.307 1.307 1.333 1.307 1.342 260,578 1.3233 0.00%
2024-04-10 0 1.490 1.490 1.510 1.470 1.520 641,500 961,530 1.4989 1.307 1.307 1.324 1.289 1.333 731,557 1.3144 0.68%
2024-04-09 0 1.480 1.480 1.500 1.450 1.510 189,500 281,570 1.4859 1.298 1.298 1.315 1.272 1.324 216,103 1.3029 1.37%
2024-04-08 0 1.460 1.460 1.490 1.430 1.500 338,500 495,775 1.4646 1.280 1.280 1.307 1.254 1.315 386,020 1.2843 0.69%
2024-04-05 0 1.450 1.450 1.460 1.410 1.480 44,500 64,635 1.4525 1.272 1.272 1.280 1.236 1.298 50,747 1.2737 0.00%
2024-04-03 0 1.450 1.460 1.480 1.440 1.530 50,500 74,405 1.4734 1.272 1.280 1.298 1.263 1.342 57,589 1.2920 0.00%
2024-04-02 0 1.450 1.450 1.460 1.450 1.500 141,500 208,680 1.4748 1.272 1.272 1.280 1.272 1.315 161,364 1.2932 -1.36%
2024-03-28 0 1.470 1.470 1.490 1.410 1.500 826,000 1,221,470 1.4788 1.289 1.289 1.307 1.236 1.315 941,958 1.2967 4.26%
2024-03-27 0 1.410 1.410 1.420 1.410 1.410 31,000 43,710 1.4100 1.236 1.236 1.245 1.236 1.236 35,352 1.2364 0.00%
2024-03-26 0 1.410 1.410 1.430 1.410 1.440 41,000 58,105 1.4172 1.236 1.236 1.254 1.236 1.263 46,756 1.2427 -2.08%
2024-03-25 0 1.440 1.420 1.450 1.400 1.440 59,500 84,005 1.4118 1.263 1.245 1.272 1.228 1.263 67,853 1.2380 2.86%
2024-03-22 0 1.400 1.400 1.410 1.400 1.410 54,000 75,770 1.4031 1.228 1.228 1.236 1.228 1.236 61,581 1.2304 -0.71%
2024-03-21 0 1.410 1.410 1.420 1.400 1.430 462,500 653,300 1.4125 1.236 1.236 1.245 1.228 1.254 527,428 1.2387 0.71%
2024-03-20 0 1.400 1.400 1.430 1.400 1.420 162,000 226,965 1.4010 1.228 1.228 1.254 1.228 1.245 184,742 1.2285 0.00%
2024-03-19 0 1.400 1.400 1.410 1.400 1.410 659,000 922,655 1.4001 1.228 1.228 1.236 1.228 1.236 751,513 1.2277 0.00%
2024-03-18 0 1.400 1.400 1.430 1.400 1.420 7,833,500 10,966,980 1.4000 1.228 1.228 1.254 1.228 1.245 8,933,202 1.2277 0.00%
2024-03-15 0 1.400 1.400 1.410 1.400 1.420 328,500 460,385 1.4015 1.228 1.228 1.236 1.228 1.245 374,616 1.2290 -0.71%
2024-03-14 0 1.410 1.410 1.430 1.400 1.430 962,524 1,347,967 1.4005 1.236 1.236 1.254 1.228 1.254 1,097,647 1.2281 0.71%
2024-03-13 0 1.400 1.400 1.440 1.400 1.410 2,068,524 2,896,183 1.4001 1.228 1.228 1.263 1.228 1.236 2,358,913 1.2278 0.00%
2024-03-12 0 1.400 1.400 1.440 1.400 1.440 2,633,000 3,688,220 1.4008 1.228 1.228 1.263 1.228 1.263 3,002,632 1.2283 0.00%
2024-03-11 0 1.400 1.400 1.440 1.400 1.440 449,500 629,575 1.4006 1.228 1.228 1.263 1.228 1.263 512,603 1.2282 0.00%
2024-03-08 0 1.400 1.400 1.430 1.400 1.430 318,500 446,165 1.4008 1.228 1.228 1.254 1.228 1.254 363,212 1.2284 0.00%
2024-03-07 0 1.400 1.390 1.400 1.390 1.400 359,628 503,269 1.3994 1.228 1.219 1.228 1.219 1.228 410,114 1.2271 0.00%
2024-03-06 0 1.400 1.390 1.420 1.380 1.400 647,570 900,303 1.3903 1.228 1.219 1.245 1.210 1.228 738,479 1.2191 -0.71%
2024-03-05 0 1.410 1.410 1.420 1.400 1.430 286,000 403,755 1.4117 1.236 1.236 1.245 1.228 1.254 326,150 1.2379 -1.40%
2024-03-04 0 1.430 1.430 1.450 1.410 1.430 31,000 44,125 1.4234 1.254 1.254 1.272 1.236 1.254 35,352 1.2482 0.00%
2024-03-01 0 1.430 1.420 1.430 1.410 1.430 83,000 118,010 1.4218 1.254 1.245 1.254 1.236 1.254 94,652 1.2468 0.70%
2024-02-29 0 1.420 1.420 1.430 1.410 1.450 238,000 339,915 1.4282 1.245 1.245 1.254 1.236 1.272 271,412 1.2524 -1.39%
2024-02-28 0 1.440 1.440 1.450 1.440 1.470 43,500 62,955 1.4472 1.263 1.263 1.272 1.263 1.289 49,607 1.2691 -0.69%
2024-02-27 0 1.450 1.450 1.470 1.440 1.470 150,000 217,325 1.4488 1.272 1.272 1.289 1.263 1.289 171,058 1.2705 0.00%
2024-02-26 0 1.450 1.450 1.480 1.430 1.470 181,500 264,420 1.4569 1.272 1.272 1.298 1.254 1.289 206,980 1.2775 -0.68%
2024-02-23 0 1.460 1.470 1.500 1.440 1.480 583,500 851,985 1.4601 1.280 1.289 1.315 1.263 1.298 665,414 1.2804 1.39%
2024-02-22 0 1.440 1.440 1.450 1.430 1.540 85,500 123,965 1.4499 1.263 1.263 1.272 1.254 1.350 97,503 1.2714 -1.37%
2024-02-21 0 1.460 1.450 1.460 1.440 1.480 114,000 166,680 1.4621 1.280 1.272 1.280 1.263 1.298 130,004 1.2821 -0.68%
2024-02-20 0 1.470 1.470 1.480 1.430 1.470 250,500 362,200 1.4459 1.289 1.289 1.298 1.254 1.289 285,666 1.2679 -0.68%
2024-02-19 0 1.480 1.450 1.500 1.450 1.480 56,000 82,005 1.4644 1.298 1.272 1.315 1.272 1.298 63,862 1.2841 -0.67%
2024-02-16 0 1.490 1.470 1.490 1.440 1.530 483,500 716,080 1.4810 1.307 1.289 1.307 1.263 1.342 551,376 1.2987 -0.67%
2024-02-15 0 1.500 1.500 1.510 1.430 1.500 52,000 76,125 1.4639 1.315 1.315 1.324 1.254 1.315 59,300 1.2837 0.00%
2024-02-14 0 1.500 1.500 1.510 1.440 1.500 66,000 95,670 1.4495 1.315 1.315 1.324 1.263 1.315 75,265 1.2711 0.00%
2024-02-09 0 1.500 1.470 1.510 1.410 1.500 10,500 15,170 1.4448 1.315 1.289 1.324 1.236 1.315 11,974 1.2669 3.45%
2024-02-08 0 1.450 1.450 1.520 1.450 1.520 45,000 66,105 1.4690 1.272 1.272 1.333 1.272 1.333 51,317 1.2882 0.00%
2024-02-07 0 1.450 1.450 1.500 1.450 1.510 61,500 90,780 1.4761 1.272 1.272 1.315 1.272 1.324 70,134 1.2944 -2.03%
2024-02-06 0 1.480 1.450 1.480 1.400 1.480 491,500 704,305 1.4330 1.298 1.272 1.298 1.228 1.298 560,499 1.2566 2.78%
2024-02-05 0 1.440 1.440 1.460 1.410 1.510 369,500 534,745 1.4472 1.263 1.263 1.280 1.236 1.324 421,372 1.2691 -1.37%
2024-02-02 0 1.460 1.460 1.490 1.460 1.510 134,000 198,115 1.4785 1.280 1.280 1.307 1.280 1.324 152,812 1.2965 -1.35%
2024-02-01 0 1.480 1.480 1.500 1.480 1.520 41,500 61,925 1.4922 1.298 1.298 1.315 1.298 1.333 47,326 1.3085 -1.33%
2024-01-31 0 1.500 1.500 1.510 1.460 1.520 231,000 344,545 1.4915 1.315 1.315 1.324 1.280 1.333 263,429 1.3079 -1.32%
2024-01-30 0 1.520 1.520 1.530 1.520 1.540 77,000 117,595 1.5272 1.333 1.333 1.342 1.333 1.350 87,810 1.3392 -1.30%
2024-01-29 0 1.540 1.530 1.540 1.540 1.570 76,500 119,245 1.5588 1.350 1.342 1.350 1.350 1.377 87,239 1.3669 -1.91%
2024-01-26 0 1.570 1.570 1.580 1.510 1.690 415,500 651,740 1.5686 1.377 1.377 1.385 1.324 1.482 473,830 1.3755 -1.87%
2024-01-25 0 1.600 1.580 1.600 1.480 1.680 689,000 1,088,365 1.5796 1.403 1.385 1.403 1.298 1.473 785,725 1.3852 -1.84%
2024-01-24 0 1.630 1.620 1.630 1.560 1.660 1,099,300 1,748,909 1.5909 1.429 1.421 1.429 1.368 1.456 1,253,625 1.3951 3.16%
2024-01-23 0 1.580 1.570 1.580 1.510 1.680 172,000 273,685 1.5912 1.385 1.377 1.385 1.324 1.473 196,146 1.3953 3.27%
2024-01-22 0 1.530 1.530 1.580 1.480 1.660 479,000 747,460 1.5605 1.342 1.342 1.385 1.298 1.456 546,244 1.3684 -3.16%
2024-01-19 0 1.580 1.570 1.600 1.580 1.720 162,500 265,465 1.6336 1.385 1.377 1.403 1.385 1.508 185,312 1.4325 -1.25%
2024-01-18 0 1.600 1.600 1.620 1.600 1.720 205,000 333,875 1.6287 1.403 1.403 1.421 1.403 1.508 233,779 1.4282 -4.19%
2024-01-17 0 1.670 1.660 1.670 1.650 1.750 316,500 530,230 1.6753 1.464 1.456 1.464 1.447 1.535 360,932 1.4691 -1.76%
2024-01-16 0 1.700 1.680 1.740 1.700 1.770 23,500 40,700 1.7319 1.491 1.473 1.526 1.491 1.552 26,799 1.5187 0.00%
2024-01-15 0 1.700 1.690 1.700 1.690 1.760 60,000 102,535 1.7089 1.491 1.482 1.491 1.482 1.543 68,423 1.4985 0.59%
2024-01-12 0 1.690 1.680 1.710 1.680 1.740 52,000 88,595 1.7038 1.482 1.473 1.499 1.473 1.526 59,300 1.4940 -1.17%
2024-01-11 0 1.710 1.710 1.750 1.710 1.760 79,000 137,150 1.7361 1.499 1.499 1.535 1.499 1.543 90,090 1.5224 0.00%
2024-01-10 0 1.710 1.690 1.750 1.700 1.770 292,000 506,085 1.7332 1.499 1.482 1.535 1.491 1.552 332,992 1.5198 -1.72%
2024-01-09 0 1.740 1.680 1.740 1.680 1.770 117,000 197,750 1.6902 1.526 1.473 1.526 1.473 1.552 133,425 1.4821 3.57%
2024-01-08 0 1.680 1.680 1.700 1.680 1.790 24,000 41,685 1.7369 1.473 1.473 1.491 1.473 1.570 27,369 1.5231 -1.75%
2024-01-05 0 1.710 1.710 1.750 1.710 1.770 209,000 361,775 1.7310 1.499 1.499 1.535 1.499 1.552 238,340 1.5179 0.00%
2024-01-04 0 1.710 1.710 1.750 1.680 1.760 81,000 140,680 1.7368 1.499 1.499 1.535 1.473 1.543 92,371 1.5230 0.59%
2024-01-03 0 1.700 1.700 1.730 1.660 1.760 303,000 520,440 1.7176 1.491 1.491 1.517 1.456 1.543 345,536 1.5062 2.41%
2024-01-02 0 1.660 1.660 1.690 1.660 1.790 68,500 116,530 1.7012 1.456 1.456 1.482 1.456 1.570 78,116 1.4917 -1.19%
2023-12-29 0 1.680 1.690 1.710 1.680 1.770 377,000 642,750 1.7049 1.473 1.482 1.499 1.473 1.552 429,925 1.4950 -1.75%
2023-12-28 0 1.710 1.710 1.770 1.620 1.780 525,500 895,350 1.7038 1.499 1.499 1.552 1.421 1.561 599,272 1.4941 5.56%
2023-12-27 0 1.620 1.620 1.680 1.620 1.680 45,000 74,790 1.6620 1.421 1.421 1.473 1.421 1.473 51,317 1.4574 -1.22%
2023-12-22 0 1.640 1.640 1.660 1.620 1.680 169,500 279,930 1.6515 1.438 1.438 1.456 1.421 1.473 193,295 1.4482 -0.61%
2023-12-21 0 1.650 1.650 1.660 1.610 1.680 234,500 386,490 1.6481 1.447 1.447 1.456 1.412 1.473 267,420 1.4453 1.23%
2023-12-20 0 1.630 1.630 1.650 1.620 1.690 178,500 293,800 1.6459 1.429 1.429 1.447 1.421 1.482 203,559 1.4433 0.62%
2023-12-19 0 1.620 1.620 1.670 1.590 1.670 163,500 267,725 1.6375 1.421 1.421 1.464 1.394 1.464 186,453 1.4359 -0.61%
2023-12-18 0 1.630 1.600 1.640 1.590 1.670 149,500 240,000 1.6054 1.429 1.403 1.438 1.394 1.464 170,487 1.4077 0.62%
2023-12-15 0 1.620 1.620 1.640 1.610 1.690 681,500 1,105,350 1.6219 1.421 1.421 1.438 1.412 1.482 777,172 1.4223 -1.22%
2023-12-14 0 1.640 1.610 1.680 1.610 1.690 93,000 154,180 1.6578 1.438 1.412 1.473 1.412 1.482 106,056 1.4538 0.00%
2023-12-13 0 1.640 1.640 1.650 1.550 1.670 110,000 178,755 1.6250 1.438 1.438 1.447 1.359 1.464 125,442 1.4250 1.86%
2023-12-12 0 1.610 1.610 1.650 1.550 1.660 242,500 389,365 1.6056 1.412 1.412 1.447 1.359 1.456 276,543 1.4080 0.00%
2023-12-11 0 1.610 1.550 1.610 1.550 1.630 62,500 99,260 1.5882 1.412 1.359 1.412 1.359 1.429 71,274 1.3927 2.55%
2023-12-08 0 1.570 1.570 1.590 1.570 1.620 78,500 123,990 1.5795 1.377 1.377 1.394 1.377 1.421 89,520 1.3851 -1.87%
2023-12-07 0 1.600 1.600 1.620 1.560 1.630 230,000 363,785 1.5817 1.403 1.403 1.421 1.368 1.429 262,288 1.3870 0.63%
2023-12-06 0 1.590 1.610 1.620 1.510 1.620 92,500 147,490 1.5945 1.394 1.412 1.421 1.324 1.421 105,486 1.3982 0.63%
2023-12-05 0 1.580 1.570 1.580 1.530 1.590 184,500 285,845 1.5493 1.385 1.377 1.385 1.342 1.394 210,401 1.3586 1.28%
2023-12-04 0 1.560 1.560 1.600 1.550 1.620 55,500 87,885 1.5835 1.368 1.368 1.403 1.359 1.421 63,291 1.3886 -2.50%
2023-12-01 0 1.600 1.580 1.620 1.420 1.620 834,000 1,256,210 1.5062 1.403 1.385 1.421 1.245 1.421 951,081 1.3208 3.23%
2023-11-30 0 1.550 1.550 1.590 1.540 1.610 644,500 1,009,095 1.5657 1.359 1.359 1.394 1.350 1.412 734,978 1.3730 -1.90%
2023-11-29 0 1.580 1.570 1.580 1.510 1.630 673,000 1,042,475 1.5490 1.385 1.377 1.385 1.324 1.429 767,479 1.3583 -3.66%
2023-11-28 0 1.640 1.600 1.640 1.500 1.640 342,500 531,600 1.5521 1.438 1.403 1.438 1.315 1.438 390,582 1.3610 0.61%
2023-11-27 0 1.630 1.630 1.650 1.600 1.650 32,500 52,790 1.6243 1.429 1.429 1.447 1.403 1.447 37,062 1.4244 -1.21%
2023-11-24 0 1.650 1.650 1.680 1.620 1.700 9,500 15,745 1.6574 1.447 1.447 1.473 1.421 1.491 10,834 1.4533 -1.79%
2023-11-23 0 1.680 1.650 1.690 1.650 1.720 171,000 286,915 1.6779 1.473 1.447 1.482 1.447 1.508 195,006 1.4713 0.60%
2023-11-22 0 1.670 1.650 1.670 1.600 1.680 50,000 81,715 1.6343 1.464 1.447 1.464 1.403 1.473 57,019 1.4331 -0.60%
2023-11-21 0 1.680 1.640 1.680 1.630 1.690 103,000 173,105 1.6806 1.473 1.438 1.473 1.429 1.482 117,460 1.4737 0.00%
2023-11-20 0 1.680 1.670 1.690 1.560 1.680 231,000 382,720 1.6568 1.473 1.464 1.482 1.368 1.473 263,429 1.4528 5.66%
2023-11-17 0 1.590 1.570 1.620 1.560 1.620 53,000 84,000 1.5849 1.394 1.377 1.421 1.368 1.421 60,440 1.3898 0.63%
2023-11-16 0 1.580 1.580 1.600 1.570 1.630 51,000 81,000 1.5882 1.385 1.385 1.403 1.377 1.429 58,160 1.3927 -0.63%
2023-11-15 0 1.590 1.590 1.620 1.570 1.640 190,000 304,200 1.6011 1.394 1.394 1.421 1.377 1.438 216,673 1.4040 0.63%
2023-11-14 0 1.580 1.580 1.590 1.570 1.650 47,000 74,615 1.5876 1.385 1.385 1.394 1.377 1.447 53,598 1.3921 -1.25%
2023-11-13 0 1.600 1.600 1.610 1.600 1.680 100,500 164,060 1.6324 1.403 1.403 1.412 1.403 1.473 114,609 1.4315 0.00%
2023-11-10 0 1.600 1.600 1.630 1.590 1.630 23,753 38,049 1.6019 1.403 1.403 1.429 1.394 1.429 27,088 1.4047 -2.44%
2023-11-09 0 1.640 1.620 1.640 1.580 1.650 620,005 1,002,808 1.6174 1.438 1.421 1.438 1.385 1.447 707,044 1.4183 3.80%
2023-11-08 0 1.580 1.580 1.610 1.560 1.620 211,000 334,575 1.5857 1.385 1.385 1.412 1.368 1.421 240,621 1.3905 0.64%
2023-11-07 0 1.570 1.570 1.580 1.560 1.620 177,000 282,930 1.5985 1.377 1.377 1.385 1.368 1.421 201,848 1.4017 -0.63%
2023-11-06 0 1.580 1.580 1.590 1.560 1.610 137,000 215,915 1.5760 1.385 1.385 1.394 1.368 1.412 156,233 1.3820 1.28%
2023-11-03 0 1.560 1.560 1.570 1.530 1.570 26,000 40,365 1.5525 1.368 1.368 1.377 1.342 1.377 29,650 1.3614 1.30%
2023-11-02 0 1.540 1.540 1.570 1.530 1.590 42,500 65,610 1.5438 1.350 1.350 1.377 1.342 1.394 48,466 1.3537 -0.65%
2023-11-01 0 1.550 1.550 1.580 1.510 1.580 71,000 110,960 1.5628 1.359 1.359 1.385 1.324 1.385 80,967 1.3704 0.65%
2023-10-31 0 1.540 1.530 1.550 1.530 1.570 117,000 181,130 1.5481 1.350 1.342 1.359 1.342 1.377 133,425 1.3575 1.32%
2023-10-30 0 1.520 1.520 1.560 1.490 1.560 108,000 164,850 1.5264 1.333 1.333 1.368 1.307 1.368 123,162 1.3385 2.01%
2023-10-27 0 1.490 1.460 1.470 1.450 1.540 189,000 279,710 1.4799 1.307 1.280 1.289 1.272 1.350 215,533 1.2978 0.00%
2023-10-26 0 1.490 1.490 1.540 1.480 1.560 34,000 51,030 1.5009 1.307 1.307 1.350 1.298 1.368 38,773 1.3161 -0.67%
2023-10-25 0 1.500 1.490 1.540 1.500 1.580 143,000 218,845 1.5304 1.315 1.307 1.350 1.315 1.385 163,075 1.3420 -3.23%
2023-10-24 0 1.550 1.550 1.560 1.530 1.600 265,500 410,030 1.5444 1.359 1.359 1.368 1.342 1.403 302,772 1.3543 0.65%
2023-10-20 0 1.540 1.540 1.560 1.520 1.620 100,000 154,215 1.5422 1.350 1.350 1.368 1.333 1.421 114,038 1.3523 0.00%
2023-10-19 0 1.540 1.540 1.570 1.500 1.570 238,000 364,975 1.5335 1.350 1.350 1.377 1.315 1.377 271,412 1.3447 0.65%
2023-10-18 0 1.530 1.530 1.550 1.530 1.550 41,000 62,950 1.5354 1.342 1.342 1.359 1.342 1.359 46,756 1.3464 -0.65%
2023-10-17 0 1.540 1.540 1.570 1.540 1.630 46,500 72,340 1.5557 1.350 1.350 1.377 1.350 1.429 53,028 1.3642 -0.65%
2023-10-16 0 1.550 1.550 1.560 1.550 1.590 55,000 85,995 1.5635 1.359 1.359 1.368 1.359 1.394 62,721 1.3711 -1.27%
2023-10-13 0 1.570 1.570 1.620 1.560 1.610 275,000 434,010 1.5782 1.377 1.377 1.421 1.368 1.412 313,606 1.3839 -0.63%
2023-10-12 0 1.580 1.580 1.590 1.580 1.650 120,500 192,810 1.6001 1.385 1.385 1.394 1.385 1.447 137,416 1.4031 -1.25%
2023-10-11 0 1.600 1.600 1.620 1.580 1.660 52,000 84,265 1.6205 1.403 1.403 1.421 1.385 1.456 59,300 1.4210 -1.84%
2023-10-10 0 1.630 1.620 1.660 1.630 1.690 68,500 114,260 1.6680 1.429 1.421 1.456 1.429 1.482 78,116 1.4627 -1.81%
2023-10-09 0 1.660 1.660 1.680 1.660 1.690 73,000 122,490 1.6779 1.456 1.456 1.473 1.456 1.482 83,248 1.4714 0.00%
2023-10-06 0 1.660 1.650 1.680 1.630 1.680 231,500 387,605 1.6743 1.456 1.447 1.473 1.429 1.473 263,999 1.4682 1.84%
2023-10-05 0 1.630 1.620 1.630 1.590 1.680 200,500 331,010 1.6509 1.429 1.421 1.429 1.394 1.473 228,647 1.4477 3.82%
2023-10-04 0 1.570 1.560 1.580 1.570 1.610 4,000 6,330 1.5825 1.377 1.368 1.385 1.377 1.412 4,562 1.3877 -3.09%
2023-10-03 0 1.620 1.580 1.610 1.560 1.650 379,000 602,830 1.5906 1.421 1.385 1.412 1.368 1.447 432,206 1.3948 2.53%
2023-09-29 0 1.580 1.580 1.640 1.510 1.700 575,000 905,565 1.5749 1.385 1.385 1.438 1.324 1.491 655,721 1.3810 -1.25%
2023-09-28 0 1.600 1.600 1.630 1.540 1.720 503,500 806,015 1.6008 1.403 1.403 1.429 1.350 1.508 574,184 1.4038 -1.84%
2023-09-27 0 1.630 1.620 1.630 1.610 1.670 323,500 528,810 1.6347 1.429 1.421 1.429 1.412 1.464 368,914 1.4334 -2.98%
2023-09-26 0 1.680 1.680 1.700 1.610 1.740 560,000 934,175 1.6682 1.473 1.473 1.491 1.412 1.526 638,615 1.4628 -0.59%
2023-09-25 0 1.690 1.680 1.730 1.680 1.760 273,000 469,960 1.7215 1.482 1.473 1.517 1.473 1.543 311,325 1.5095 -2.31%
2023-09-22 0 1.730 1.730 1.750 1.670 1.750 74,500 128,595 1.7261 1.517 1.517 1.535 1.464 1.535 84,959 1.5136 0.00%
2023-09-21 0 1.730 1.710 1.730 1.650 1.730 258,500 443,945 1.7174 1.517 1.499 1.517 1.447 1.517 294,789 1.5060 2.98%
2023-09-20 0 1.680 1.670 1.690 1.670 1.720 353,000 600,790 1.7020 1.473 1.464 1.482 1.464 1.508 402,556 1.4924 0.60%
2023-09-19 0 1.670 1.610 1.680 1.580 1.680 338,000 552,595 1.6349 1.464 1.412 1.473 1.385 1.473 385,450 1.4336 1.21%
2023-09-18 0 1.650 1.630 1.640 1.600 1.680 244,000 402,320 1.6489 1.447 1.429 1.438 1.403 1.473 278,254 1.4459 1.85%
2023-09-15 0 1.620 1.600 1.650 1.560 1.680 485,500 785,875 1.6187 1.421 1.403 1.447 1.368 1.473 553,657 1.4194 2.53%
2023-09-14 0 1.580 1.580 1.630 1.580 1.680 419,500 686,605 1.6367 1.385 1.385 1.429 1.385 1.473 478,391 1.4352 -3.66%
2023-09-13 0 1.640 1.610 1.630 1.560 1.680 363,000 594,395 1.6375 1.438 1.412 1.429 1.368 1.473 413,960 1.4359 1.86%
2023-09-12 0 1.610 1.590 1.650 1.580 1.650 336,500 542,250 1.6114 1.412 1.394 1.447 1.385 1.447 383,739 1.4131 0.62%
2023-09-11 0 1.600 1.570 1.640 1.560 1.650 209,500 338,365 1.6151 1.403 1.377 1.438 1.368 1.447 238,911 1.4163 1.27%
2023-09-07 0 1.580 1.580 1.610 1.570 1.640 380,500 614,130 1.6140 1.385 1.385 1.412 1.377 1.438 433,916 1.4153 -2.47%
2023-09-06 0 1.620 1.590 1.600 1.560 1.620 270,000 432,975 1.6036 1.421 1.394 1.403 1.368 1.421 307,904 1.4062 1.89%
2023-09-05 0 1.590 1.580 1.590 1.550 1.610 224,500 358,645 1.5975 1.394 1.385 1.394 1.359 1.412 256,016 1.4009 1.27%
2023-09-04 0 1.570 1.550 1.560 1.480 1.610 306,000 486,295 1.5892 1.377 1.359 1.368 1.298 1.412 348,958 1.3936 3.29%
2023-08-31 0 1.520 1.520 1.600 1.490 1.600 218,500 340,910 1.5602 1.333 1.333 1.403 1.307 1.403 249,174 1.3682 -1.30%
2023-08-30 0 1.540 1.540 1.590 1.530 1.610 164,500 259,450 1.5772 1.350 1.350 1.394 1.342 1.412 187,593 1.3830 -1.91%
2023-08-29 0 1.570 1.570 1.580 1.550 1.590 133,000 209,865 1.5779 1.377 1.377 1.385 1.359 1.394 151,671 1.3837 1.95%
2023-08-28 0 1.540 1.520 1.530 1.410 1.660 752,500 1,150,525 1.5289 1.350 1.333 1.342 1.236 1.456 858,139 1.3407 0.00%
2023-08-25 0 1.540 1.530 1.550 1.470 1.550 234,000 353,955 1.5126 1.350 1.342 1.359 1.289 1.359 266,850 1.3264 3.36%
2023-08-24 0 1.490 1.490 1.510 1.470 1.550 329,500 497,925 1.5112 1.307 1.307 1.324 1.289 1.359 375,757 1.3251 0.68%
2023-08-23 0 1.480 1.460 1.500 1.430 1.500 158,000 233,630 1.4787 1.298 1.280 1.315 1.254 1.315 180,181 1.2966 1.37%
2023-08-22 0 1.460 1.450 1.460 1.420 1.530 1,169,000 1,730,255 1.4801 1.280 1.272 1.280 1.245 1.342 1,333,109 1.2979 -4.58%
2023-08-21 0 1.530 1.530 1.560 1.530 1.570 125,000 193,570 1.5486 1.342 1.342 1.368 1.342 1.377 142,548 1.3579 -1.92%
2023-08-18 0 1.560 1.560 1.570 1.560 1.600 63,000 98,965 1.5709 1.368 1.368 1.377 1.368 1.403 71,844 1.3775 -0.64%
2023-08-17 0 1.570 1.560 1.650 1.540 1.600 66,500 103,970 1.5635 1.377 1.368 1.447 1.350 1.403 75,836 1.3710 -0.63%
2023-08-16 0 1.580 1.550 1.580 1.510 1.600 372,000 576,620 1.5501 1.385 1.359 1.385 1.324 1.403 424,223 1.3592 -1.25%
2023-08-15 0 1.600 1.560 1.600 1.560 1.600 80,500 127,005 1.5777 1.403 1.368 1.403 1.368 1.403 91,801 1.3835 0.00%
2023-08-14 0 1.600 1.600 1.610 1.600 1.610 306,500 491,230 1.6027 1.403 1.403 1.412 1.403 1.412 349,528 1.4054 0.00%
2023-08-11 0 1.600 1.600 1.650 1.600 1.640 92,500 150,205 1.6238 1.403 1.403 1.447 1.403 1.438 105,486 1.4239 -3.61%
2023-08-10 0 1.660 1.660 1.670 1.650 1.670 19,000 31,530 1.6595 1.456 1.456 1.464 1.447 1.464 21,667 1.4552 -1.78%
2023-08-09 0 1.690 1.680 1.690 1.610 1.690 67,000 109,950 1.6410 1.482 1.473 1.482 1.412 1.482 76,406 1.4390 3.68%
2023-08-08 0 1.630 1.630 1.670 1.630 1.660 39,500 65,045 1.6467 1.429 1.429 1.464 1.429 1.456 45,045 1.4440 -2.40%
2023-08-07 0 1.670 1.670 1.680 1.600 1.690 213,500 350,330 1.6409 1.464 1.464 1.473 1.403 1.482 243,472 1.4389 -1.18%
2023-08-04 0 1.690 1.690 1.720 1.660 1.710 68,500 115,790 1.6904 1.482 1.482 1.508 1.456 1.499 78,116 1.4823 -1.17%
2023-08-03 0 1.710 1.710 1.720 1.700 1.720 100,500 172,380 1.7152 1.499 1.499 1.508 1.491 1.508 114,609 1.5041 -2.84%
2023-08-02 0 1.760 1.710 1.760 1.690 1.760 139,500 238,260 1.7080 1.543 1.499 1.543 1.482 1.543 159,084 1.4977 2.33%
2023-08-01 0 1.720 1.720 1.800 1.690 1.720 150,000 256,445 1.7096 1.508 1.508 1.578 1.482 1.508 171,058 1.4992 0.58%
2023-07-31 0 1.710 1.710 1.730 1.680 1.730 88,500 151,380 1.7105 1.499 1.499 1.517 1.473 1.517 100,924 1.4999 0.00%
2023-07-28 0 1.710 1.700 1.710 1.700 1.720 158,500 271,320 1.7118 1.499 1.491 1.499 1.491 1.508 180,751 1.5011 -0.58%
2023-07-27 0 1.720 1.720 1.730 1.690 1.720 126,000 216,125 1.7153 1.508 1.508 1.517 1.482 1.508 143,688 1.5041 1.18%
2023-07-26 0 1.700 1.700 1.730 1.700 1.730 17,500 29,805 1.7031 1.491 1.491 1.517 1.491 1.517 19,957 1.4935 -1.73%
2023-07-25 0 1.730 1.720 1.730 1.680 1.730 151,000 256,635 1.6996 1.517 1.508 1.517 1.473 1.517 172,198 1.4903 0.00%
2023-07-24 0 1.730 1.680 1.750 1.690 1.740 196,000 333,740 1.7028 1.517 1.473 1.535 1.482 1.526 223,515 1.4931 -1.14%
2023-07-21 0 1.750 1.750 1.760 1.750 1.780 79,000 139,725 1.7687 1.535 1.535 1.543 1.535 1.561 90,090 1.5509 -0.57%
2023-07-20 0 1.760 1.760 1.770 1.750 1.780 22,000 38,745 1.7611 1.543 1.543 1.552 1.535 1.561 25,088 1.5443 0.57%
2023-07-19 0 1.750 1.750 1.800 1.740 1.790 60,500 106,155 1.7546 1.535 1.535 1.578 1.526 1.570 68,993 1.5386 0.00%
2023-07-18 0 1.750 1.750 1.790 1.740 1.800 51,500 90,705 1.7613 1.535 1.535 1.570 1.526 1.578 58,730 1.5444 -2.78%
2023-07-14 0 1.800 1.800 1.820 1.790 1.820 23,500 42,365 1.8028 1.578 1.578 1.596 1.570 1.596 26,799 1.5808 0.56%
2023-07-13 0 1.790 1.790 1.820 1.760 1.820 44,000 79,480 1.8064 1.570 1.570 1.596 1.543 1.596 50,177 1.5840 0.00%
2023-07-12 0 1.790 1.780 1.800 1.740 1.820 52,000 92,560 1.7800 1.570 1.561 1.578 1.526 1.596 59,300 1.5609 0.56%
2023-07-11 0 1.780 1.770 1.810 1.740 1.820 94,000 169,360 1.8017 1.561 1.552 1.587 1.526 1.596 107,196 1.5799 -0.56%
2023-07-10 0 1.790 1.790 1.820 1.780 1.860 120,000 217,025 1.8085 1.570 1.570 1.596 1.561 1.631 136,846 1.5859 -1.10%
2023-07-07 0 1.810 1.810 1.830 1.800 1.830 539,000 975,970 1.8107 1.587 1.587 1.605 1.578 1.605 614,667 1.5878 0.00%
2023-07-06 0 1.810 1.810 1.820 1.720 1.850 246,000 442,385 1.7983 1.587 1.587 1.596 1.508 1.622 280,535 1.5769 1.69%
2023-07-05 0 1.780 1.780 1.800 1.780 1.830 51,000 91,670 1.7975 1.561 1.561 1.578 1.561 1.605 58,160 1.5762 -2.73%
2023-07-04 0 1.830 1.800 1.830 1.760 1.860 180,000 328,850 1.8269 1.605 1.578 1.605 1.543 1.631 205,269 1.6020 2.23%
2023-07-03 0 1.790 1.760 1.790 1.720 1.790 222,000 391,945 1.7655 1.570 1.543 1.570 1.508 1.570 253,165 1.5482 1.70%
2023-06-30 0 1.760 1.750 1.800 1.670 1.840 1,001,500 1,756,785 1.7542 1.543 1.535 1.578 1.464 1.613 1,142,095 1.5382 2.33%
2023-06-29 0 1.720 1.720 1.780 1.720 1.810 582,000 1,021,460 1.7551 1.508 1.508 1.561 1.508 1.587 663,704 1.5390 -4.44%
2023-06-28 0 1.800 1.800 1.820 1.710 1.860 298,500 538,320 1.8034 1.578 1.578 1.596 1.499 1.631 340,405 1.5814 0.56%
2023-06-27 0 1.790 1.770 1.790 1.750 1.830 227,500 406,230 1.7856 1.570 1.552 1.570 1.535 1.605 259,437 1.5658 2.29%
2023-06-26 0 1.750 1.740 1.750 1.740 1.800 199,500 355,300 1.7810 1.535 1.526 1.535 1.526 1.578 227,507 1.5617 0.00%
2023-06-23 0 1.750 1.720 1.760 1.710 1.820 220,500 386,120 1.7511 1.535 1.508 1.543 1.499 1.596 251,455 1.5355 -2.78%
2023-06-21 0 1.800 1.790 1.810 1.750 1.810 254,000 451,355 1.7770 1.578 1.570 1.587 1.535 1.587 289,658 1.5582 0.00%
2023-06-20 0 1.800 1.800 1.810 1.780 1.820 56,500 101,745 1.8008 1.578 1.578 1.587 1.561 1.596 64,432 1.5791 -0.55%
2023-06-19 0 1.810 1.810 1.820 1.750 1.820 89,500 160,290 1.7909 1.587 1.587 1.596 1.535 1.596 102,064 1.5705 -0.55%
2023-06-16 0 1.820 1.810 1.830 1.730 1.840 1,595,400 2,885,243 1.8085 1.596 1.587 1.605 1.517 1.613 1,819,369 1.5858 5.20%
2023-06-15 0 1.730 1.700 1.730 1.680 1.750 822,500 1,417,085 1.7229 1.517 1.491 1.517 1.473 1.535 937,966 1.5108 0.00%
2023-06-14 0 1.730 1.720 1.750 1.600 1.750 941,000 1,614,140 1.7153 1.517 1.508 1.535 1.403 1.535 1,073,102 1.5042 7.45%
2023-06-13 0 1.610 1.600 1.610 1.520 1.640 999,500 1,588,970 1.5898 1.412 1.403 1.412 1.333 1.438 1,139,814 1.3941 4.55%
2023-06-12 0 1.540 1.540 1.560 1.510 1.570 285,000 439,475 1.5420 1.350 1.350 1.368 1.324 1.377 325,010 1.3522 0.65%
2023-06-09 0 1.530 1.530 1.580 1.490 1.580 259,000 400,365 1.5458 1.342 1.342 1.385 1.307 1.385 295,360 1.3555 0.00%
2023-06-08 0 1.530 1.520 1.530 1.500 1.540 177,000 269,270 1.5213 1.342 1.333 1.342 1.315 1.350 201,848 1.3340 0.00%
2023-06-07 0 1.530 1.530 1.550 1.520 1.590 578,500 895,510 1.5480 1.342 1.342 1.359 1.333 1.394 659,712 1.3574 0.66%
2023-06-06 0 1.520 1.510 1.520 1.510 1.560 263,500 403,310 1.5306 1.333 1.324 1.333 1.324 1.368 300,491 1.3422 0.00%
2023-06-05 0 1.520 1.510 1.540 1.470 1.570 661,500 1,012,370 1.5304 1.333 1.324 1.350 1.289 1.377 754,364 1.3420 -1.30%
2023-06-02 0 1.540 1.540 1.570 1.470 1.580 1,375,000 2,099,065 1.5266 1.350 1.350 1.377 1.289 1.385 1,568,029 1.3387 -1.91%
2023-06-01 0 1.570 1.560 1.580 1.540 1.660 1,048,500 1,660,395 1.5836 1.377 1.368 1.385 1.350 1.456 1,195,693 1.3886 -4.27%
2023-05-31 0 1.640 1.630 1.640 1.580 1.690 152,500 243,080 1.5940 1.438 1.429 1.438 1.385 1.482 173,909 1.3977 0.61%
2023-05-30 0 1.630 1.610 1.630 1.590 1.660 352,000 568,355 1.6146 1.429 1.412 1.429 1.394 1.456 401,415 1.4159 0.00%
2023-05-29 0 1.630 1.630 1.650 1.610 1.720 302,500 497,050 1.6431 1.429 1.429 1.447 1.412 1.508 344,966 1.4409 -1.21%
2023-05-25 0 1.650 1.640 1.650 1.640 1.700 137,500 227,905 1.6575 1.447 1.438 1.447 1.438 1.491 156,803 1.4534 -2.94%
2023-05-24 0 1.700 1.690 1.700 1.660 1.700 121,000 202,425 1.6729 1.491 1.482 1.491 1.456 1.491 137,987 1.4670 -1.16%
2023-05-23 0 1.720 1.710 1.720 1.670 1.750 77,000 130,060 1.6891 1.508 1.499 1.508 1.464 1.535 87,810 1.4812 -0.58%
2023-05-22 0 1.730 1.720 1.730 1.680 1.730 309,500 526,970 1.7026 1.517 1.508 1.517 1.473 1.517 352,949 1.4930 0.00%
2023-05-19 0 1.730 1.710 1.740 1.700 1.740 116,000 199,055 1.7160 1.517 1.499 1.526 1.491 1.526 132,285 1.5047 0.00%
2023-05-18 0 1.730 1.720 1.730 1.710 1.760 178,500 310,170 1.7376 1.517 1.508 1.517 1.499 1.543 203,559 1.5237 -1.70%
2023-05-17 0 1.760 1.750 1.760 1.730 1.770 252,500 440,245 1.7435 1.543 1.535 1.543 1.517 1.552 287,947 1.5289 0.00%
2023-05-16 0 1.760 1.750 1.760 1.720 1.770 93,500 162,555 1.7386 1.543 1.535 1.543 1.508 1.552 106,626 1.5245 -0.56%
2023-05-15 0 1.770 1.760 1.770 1.720 1.770 68,000 118,390 1.7410 1.552 1.543 1.552 1.508 1.552 77,546 1.5267 0.00%
2023-05-12 0 1.770 1.740 1.770 1.740 1.780 89,500 156,735 1.7512 1.552 1.526 1.552 1.526 1.561 102,064 1.5356 1.72%
2023-05-11 0 1.740 1.740 1.770 1.740 1.780 99,500 174,905 1.7578 1.526 1.526 1.552 1.526 1.561 113,468 1.5414 -2.25%
2023-05-10 0 1.780 1.750 1.780 1.750 1.780 196,500 347,200 1.7669 1.561 1.535 1.561 1.535 1.561 224,086 1.5494 0.56%
2023-05-09 0 1.770 1.760 1.780 1.760 1.790 397,500 704,640 1.7727 1.552 1.543 1.561 1.543 1.570 453,303 1.5545 -1.67%
2023-05-08 0 1.800 1.800 1.810 1.760 1.850 551,000 993,875 1.8038 1.578 1.578 1.587 1.543 1.622 628,352 1.5817 -1.64%
2023-05-05 0 1.830 1.800 1.840 1.780 1.830 563,500 1,014,885 1.8010 1.605 1.578 1.613 1.561 1.605 642,607 1.5793 2.23%
2023-05-04 0 1.790 1.790 1.800 1.750 1.820 396,500 705,695 1.7798 1.570 1.570 1.578 1.535 1.596 452,162 1.5607 -2.19%
2023-05-03 0 1.830 1.800 1.830 1.770 1.830 45,000 80,585 1.7908 1.605 1.578 1.605 1.552 1.605 51,317 1.5703 0.00%
2023-05-02 0 1.830 1.800 1.830 1.770 1.840 195,000 349,330 1.7914 1.605 1.578 1.605 1.552 1.613 222,375 1.5709 3.39%
2023-04-28 0 1.770 1.770 1.810 1.730 1.810 204,000 361,200 1.7706 1.552 1.552 1.587 1.517 1.587 232,638 1.5526 0.57%
2023-04-27 0 1.760 1.760 1.790 1.750 1.800 285,500 506,460 1.7739 1.543 1.543 1.570 1.535 1.578 325,580 1.5556 0.00%
2023-04-26 0 1.760 1.750 1.760 1.720 1.780 151,500 264,810 1.7479 1.543 1.535 1.543 1.508 1.561 172,768 1.5327 0.00%
2023-04-25 0 1.760 1.750 1.760 1.730 1.790 499,000 876,735 1.7570 1.543 1.535 1.543 1.517 1.570 569,052 1.5407 -3.83%
2023-04-24 0 1.830 1.820 1.830 1.790 1.850 196,000 354,420 1.8083 1.605 1.596 1.605 1.570 1.622 223,515 1.5857 0.00%
2023-04-21 0 1.830 1.830 1.840 1.800 1.870 492,500 899,580 1.8266 1.605 1.605 1.613 1.578 1.640 561,639 1.6017 -2.14%
2023-04-20 0 1.870 1.850 1.870 1.840 1.910 613,000 1,144,340 1.8668 1.640 1.622 1.640 1.613 1.675 699,056 1.6370 -1.58%
2023-04-19 0 1.900 1.890 1.900 1.860 1.900 180,000 338,740 1.8819 1.666 1.657 1.666 1.631 1.666 205,269 1.6502 0.00%
2023-04-18 0 1.900 1.900 1.910 1.880 1.920 249,500 473,620 1.8983 1.666 1.666 1.675 1.649 1.684 284,526 1.6646 0.00%
2023-04-17 0 1.900 1.900 1.980 1.890 1.980 425,000 809,300 1.9042 1.666 1.666 1.736 1.657 1.736 484,663 1.6698 -0.52%
2023-04-14 0 1.910 1.910 1.950 1.890 1.940 229,500 439,010 1.9129 1.675 1.675 1.710 1.657 1.701 261,718 1.6774 0.53%
2023-04-13 0 1.900 1.900 1.930 1.900 1.970 347,000 669,955 1.9307 1.666 1.666 1.692 1.666 1.727 395,713 1.6930 -2.06%
2023-04-12 0 1.940 1.940 1.950 1.930 2.000 645,000 1,261,270 1.9555 1.701 1.701 1.710 1.692 1.754 735,548 1.7147 -1.02%
2023-04-11 0 1.960 1.960 1.980 1.920 2.030 841,000 1,652,585 1.9650 1.719 1.719 1.736 1.684 1.780 959,063 1.7231 -3.92%
2023-04-06 0 2.040 2.030 2.040 1.920 2.140 594,500 1,181,975 1.9882 1.789 1.780 1.789 1.684 1.877 677,959 1.7434 -4.23%
2023-04-04 0 2.130 2.130 2.180 1.910 2.190 432,000 880,430 2.0380 1.868 1.868 1.912 1.675 1.920 492,646 1.7871 -2.74%
2023-04-03 0 2.190 2.190 2.200 1.990 2.210 789,000 1,666,820 2.1126 1.920 1.920 1.929 1.745 1.938 899,763 1.8525 10.05%
2023-03-31 0 1.990 1.980 2.000 1.930 2.030 3,408,500 6,633,470 1.9462 1.745 1.736 1.754 1.692 1.780 3,887,000 1.7066 3.11%
2023-03-30 0 1.930 1.920 1.930 1.890 1.940 86,500 166,470 1.9245 1.692 1.684 1.692 1.657 1.701 98,643 1.6876 0.52%
2023-03-29 0 1.920 1.890 1.920 1.880 1.920 250,500 476,155 1.9008 1.684 1.657 1.684 1.649 1.684 285,666 1.6668 -0.52%
2023-03-28 0 1.930 1.920 1.930 1.870 1.940 210,500 398,090 1.8912 1.692 1.684 1.692 1.640 1.701 240,051 1.6584 0.00%
2023-03-27 0 1.930 1.920 1.980 1.910 1.930 92,500 177,085 1.9144 1.692 1.684 1.736 1.675 1.692 105,486 1.6788 -0.52%
2023-03-24 0 1.940 1.920 1.940 1.920 1.950 163,500 315,035 1.9268 1.701 1.684 1.701 1.684 1.710 186,453 1.6896 -0.51%
2023-03-23 0 1.950 1.920 1.960 1.900 1.950 185,500 360,360 1.9426 1.710 1.684 1.719 1.666 1.710 211,541 1.7035 0.52%
2023-03-22 0 1.940 1.920 1.940 1.900 1.950 27,000 51,875 1.9213 1.701 1.684 1.701 1.666 1.710 30,790 1.6848 0.00%
2023-03-21 0 1.940 1.940 1.950 1.870 1.940 81,000 155,330 1.9177 1.701 1.701 1.710 1.640 1.701 92,371 1.6816 2.11%
2023-03-20 0 1.900 1.880 1.930 1.850 1.910 182,894 345,014 1.8864 1.666 1.649 1.692 1.622 1.675 208,569 1.6542 -1.55%
2023-03-17 0 1.930 1.900 1.940 1.890 1.940 134,936 257,861 1.9110 1.692 1.666 1.701 1.657 1.701 153,879 1.6757 0.00%
2023-03-16 0 1.930 1.930 1.940 1.870 1.940 291,500 553,920 1.9002 1.692 1.692 1.701 1.640 1.701 332,422 1.6663 -1.03%
2023-03-15 0 1.950 1.940 1.960 1.940 1.970 137,000 268,455 1.9595 1.710 1.701 1.719 1.701 1.727 156,233 1.7183 -0.51%
2023-03-14 0 1.960 1.960 1.970 1.920 2.000 357,000 698,355 1.9562 1.719 1.719 1.727 1.684 1.754 407,117 1.7154 -2.97%
2023-03-13 0 2.020 2.010 2.030 1.980 2.040 267,000 535,400 2.0052 1.771 1.763 1.780 1.736 1.789 304,483 1.7584 0.00%
2023-03-10 0 2.020 2.020 2.030 2.010 2.060 545,000 1,105,445 2.0283 1.771 1.771 1.780 1.763 1.806 621,510 1.7786 -3.81%
2023-03-09 0 2.100 2.100 2.110 2.070 2.120 175,500 366,505 2.0883 1.841 1.841 1.850 1.815 1.859 200,137 1.8313 -0.94%
2023-03-08 0 2.120 2.110 2.120 2.080 2.120 242,000 506,770 2.0941 1.859 1.850 1.859 1.824 1.859 275,973 1.8363 -0.47%
2023-03-07 0 2.130 2.120 2.140 2.100 2.220 364,500 776,945 2.1315 1.868 1.859 1.877 1.841 1.947 415,670 1.8691 -0.93%
2023-03-06 0 2.150 2.150 2.160 2.140 2.170 87,500 188,450 2.1537 1.885 1.885 1.894 1.877 1.903 99,784 1.8886 -0.92%
2023-03-03 0 2.170 2.160 2.190 2.120 2.170 208,500 445,275 2.1356 1.903 1.894 1.920 1.859 1.903 237,770 1.8727 0.00%
2023-03-02 0 2.170 2.170 2.180 2.120 2.170 98,000 210,515 2.1481 1.903 1.903 1.912 1.859 1.903 111,758 1.8837 -0.46%
2023-03-01 0 2.180 2.170 2.190 2.110 2.200 101,500 219,250 2.1601 1.912 1.903 1.920 1.850 1.929 115,749 1.8942 3.81%
2023-02-28 0 2.100 2.100 2.110 2.090 2.140 423,000 894,510 2.1147 1.841 1.841 1.850 1.833 1.877 482,383 1.8544 -0.94%
2023-02-27 0 2.120 2.120 2.140 2.120 2.140 129,000 274,630 2.1289 1.859 1.859 1.877 1.859 1.877 147,110 1.8668 -1.85%
2023-02-24 0 2.160 2.160 2.180 2.130 2.180 173,500 373,370 2.1520 1.894 1.894 1.912 1.868 1.912 197,857 1.8871 -1.82%
2023-02-23 0 2.200 2.170 2.200 2.160 2.200 53,000 116,235 2.1931 1.929 1.903 1.929 1.894 1.929 60,440 1.9231 -0.90%
2023-02-22 0 2.220 2.210 2.220 2.180 2.240 183,500 406,995 2.2180 1.947 1.938 1.947 1.912 1.964 209,261 1.9449 -0.45%
2023-02-21 0 2.230 2.210 2.250 2.160 2.270 366,500 813,530 2.2197 1.955 1.938 1.973 1.894 1.991 417,951 1.9465 1.83%
2023-02-20 0 2.190 2.190 2.200 2.100 2.200 425,500 915,430 2.1514 1.920 1.920 1.929 1.841 1.929 485,234 1.8866 4.29%
2023-02-17 0 2.100 2.090 2.100 2.070 2.100 65,000 135,265 2.0810 1.841 1.833 1.841 1.815 1.841 74,125 1.8248 0.00%
2023-02-16 0 2.100 2.090 2.110 2.080 2.150 945,000 1,989,670 2.1055 1.841 1.833 1.850 1.824 1.885 1,077,663 1.8463 -2.78%
2023-02-15 0 2.160 2.170 2.190 2.110 2.160 134,000 285,610 2.1314 1.894 1.903 1.920 1.850 1.894 152,812 1.8690 0.00%
2023-02-14 0 2.160 2.150 2.180 2.110 2.200 221,500 473,150 2.1361 1.894 1.885 1.912 1.850 1.929 252,595 1.8732 0.93%
2023-02-13 0 2.140 2.130 2.140 2.120 2.220 230,788 496,626 2.1519 1.877 1.868 1.877 1.859 1.947 263,187 1.8870 -4.04%
2023-02-10 0 2.230 2.230 2.240 2.160 2.260 235,000 516,950 2.1998 1.955 1.955 1.964 1.894 1.982 267,990 1.9290 -0.45%
2023-02-09 0 2.240 2.220 2.340 2.150 2.240 172,500 378,685 2.1953 1.964 1.947 2.052 1.885 1.964 196,716 1.9250 1.82%
2023-02-08 0 2.200 2.200 2.240 2.200 2.240 42,000 92,815 2.2099 1.929 1.929 1.964 1.929 1.964 47,896 1.9378 -2.22%
2023-02-07 0 2.250 2.240 2.250 2.180 2.250 401,000 883,685 2.2037 1.973 1.964 1.973 1.912 1.973 457,294 1.9324 0.45%
2023-02-06 0 2.240 2.240 2.250 2.240 2.290 373,500 842,350 2.2553 1.964 1.964 1.973 1.964 2.008 425,934 1.9777 -3.86%
2023-02-03 0 2.330 2.320 2.330 2.280 2.340 310,000 716,430 2.3111 2.043 2.034 2.043 1.999 2.052 353,519 2.0266 -0.43%
2023-02-02 0 2.340 2.330 2.350 2.330 2.380 346,000 811,745 2.3461 2.052 2.043 2.061 2.043 2.087 394,573 2.0573 -1.68%
2023-02-01 0 2.380 2.370 2.400 2.240 2.380 270,500 620,000 2.2921 2.087 2.078 2.105 1.964 2.087 308,474 2.0099 3.48%
2023-01-31 0 2.300 2.290 2.300 2.260 2.330 258,000 592,335 2.2959 2.017 2.008 2.017 1.982 2.043 294,219 2.0132 -2.13%
2023-01-30 0 2.350 2.340 2.350 2.320 2.400 350,500 822,845 2.3476 2.061 2.052 2.061 2.034 2.105 399,705 2.0586 -2.49%
2023-01-27 0 2.410 2.420 2.440 2.400 2.460 259,500 628,565 2.4222 2.113 2.122 2.140 2.105 2.157 295,930 2.1240 -1.63%
2023-01-26 0 2.450 2.430 2.450 2.330 2.490 501,000 1,202,415 2.4000 2.148 2.131 2.148 2.043 2.183 571,333 2.1046 -0.41%
2023-01-20 0 2.460 2.450 2.460 2.270 2.480 903,500 2,152,885 2.3828 2.157 2.148 2.157 1.991 2.175 1,030,337 2.0895 0.00%
2023-01-19 0 2.460 2.440 2.460 2.410 2.510 752,500 1,839,735 2.4448 2.157 2.140 2.157 2.113 2.201 858,139 2.1439 -2.38%
2023-01-18 0 2.520 2.520 2.550 2.510 2.590 267,500 679,330 2.5396 2.210 2.210 2.236 2.201 2.271 305,053 2.2269 -1.18%
2023-01-17 0 2.550 2.530 2.560 2.530 2.630 578,500 1,485,560 2.5680 2.236 2.219 2.245 2.219 2.306 659,712 2.2518 -3.04%
2023-01-16 0 2.630 2.580 2.640 2.600 2.680 353,500 936,930 2.6504 2.306 2.262 2.315 2.280 2.350 403,126 2.3242 -0.38%
2023-01-13 0 2.640 2.610 2.640 2.510 2.650 485,000 1,263,995 2.6062 2.315 2.289 2.315 2.201 2.324 553,086 2.2853 3.94%
2023-01-12 0 2.540 2.540 2.570 2.540 2.610 407,000 1,049,195 2.5779 2.227 2.227 2.254 2.227 2.289 464,136 2.2605 -1.55%
2023-01-11 0 2.580 2.570 2.590 2.550 2.650 793,500 2,059,630 2.5956 2.262 2.254 2.271 2.236 2.324 904,895 2.2761 -2.64%
2023-01-10 0 2.650 2.650 2.660 2.570 2.660 498,500 1,298,755 2.6053 2.324 2.324 2.333 2.254 2.333 568,482 2.2846 -0.38%
2023-01-09 0 2.660 2.660 2.670 2.580 2.740 615,500 1,631,335 2.6504 2.333 2.333 2.341 2.262 2.403 701,907 2.3241 0.00%
2023-01-06 0 2.660 2.620 2.680 2.600 2.680 485,000 1,279,730 2.6386 2.333 2.297 2.350 2.280 2.350 553,086 2.3138 0.38%
2023-01-05 0 2.650 2.640 2.650 2.550 2.770 666,500 1,752,105 2.6288 2.324 2.315 2.324 2.236 2.429 760,066 2.3052 -0.75%
2023-01-04 0 2.670 2.670 2.680 2.650 2.780 802,000 2,162,160 2.6960 2.341 2.341 2.350 2.324 2.438 914,588 2.3641 -1.84%
2023-01-03 0 2.720 2.680 2.710 2.680 2.830 933,000 2,563,990 2.7481 2.385 2.350 2.376 2.350 2.482 1,063,979 2.4098 -4.90%
2022-12-30 0 2.860 2.850 2.860 2.730 2.920 1,233,500 3,479,744 2.8210 2.508 2.499 2.508 2.394 2.561 1,406,664 2.4738 -0.69%
2022-12-29 0 2.880 2.860 2.880 2.730 2.920 1,414,500 4,026,930 2.8469 2.525 2.508 2.525 2.394 2.561 1,613,074 2.4964 4.73%
2022-12-28 0 2.750 2.750 2.780 2.710 2.810 427,000 1,175,870 2.7538 2.411 2.411 2.438 2.376 2.464 486,944 2.4148 -2.14%
2022-12-23 0 2.810 2.780 2.810 2.760 2.870 681,000 1,903,780 2.7956 2.464 2.438 2.464 2.420 2.517 776,602 2.4514 0.36%
2022-12-22 0 2.800 2.800 2.810 2.780 2.930 1,109,000 3,137,870 2.8295 2.455 2.455 2.464 2.438 2.569 1,264,686 2.4811 -1.06%
2022-12-21 0 2.830 2.820 2.830 2.600 2.870 2,571,500 7,148,295 2.7798 2.482 2.473 2.482 2.280 2.517 2,932,499 2.4376 10.55%
2022-12-20 0 2.560 2.550 2.560 2.400 2.620 1,187,500 3,021,630 2.5445 2.245 2.236 2.245 2.105 2.297 1,354,207 2.2313 4.92%
2022-12-19 0 2.440 2.410 2.430 2.400 2.480 270,500 657,000 2.4288 2.140 2.113 2.131 2.105 2.175 308,474 2.1298 -1.21%
2022-12-16 0 2.470 2.460 2.480 2.310 2.480 549,000 1,329,395 2.4215 2.166 2.157 2.175 2.026 2.175 626,071 2.1234 3.78%
2022-12-15 0 2.380 2.380 2.390 2.370 2.550 877,000 2,127,990 2.4264 2.087 2.087 2.096 2.078 2.236 1,000,117 2.1277 -6.30%
2022-12-14 0 2.540 2.540 2.570 2.480 2.670 1,283,500 3,310,065 2.5789 2.227 2.227 2.254 2.175 2.341 1,463,683 2.2615 -1.17%
2022-12-13 0 2.570 2.570 2.590 2.550 2.660 867,000 2,247,580 2.5924 2.254 2.254 2.271 2.236 2.333 988,713 2.2732 -1.53%
2022-12-12 0 2.610 2.610 2.630 2.500 2.720 2,265,000 5,906,630 2.6078 2.289 2.289 2.306 2.192 2.385 2,582,971 2.2868 0.77%
2022-12-09 0 2.590 2.580 2.590 2.250 2.600 5,692,000 14,230,450 2.5001 2.271 2.262 2.271 1.973 2.280 6,491,068 2.1923 13.60%
2022-12-08 0 2.280 2.280 2.290 1.980 2.320 2,310,500 5,037,305 2.1802 1.999 1.999 2.008 1.736 2.034 2,634,858 1.9118 15.15%
2022-12-07 0 1.980 1.960 1.980 1.880 2.030 2,599,000 5,081,415 1.9551 1.736 1.719 1.736 1.649 1.780 2,963,859 1.7145 4.76%
2022-12-06 0 1.890 1.900 1.920 1.890 1.960 832,000 1,603,515 1.9273 1.657 1.666 1.684 1.657 1.719 948,800 1.6900 -2.07%
2022-12-05 0 1.930 1.930 1.950 1.850 1.970 1,786,000 3,445,875 1.9294 1.692 1.692 1.710 1.622 1.727 2,036,727 1.6919 2.66%
2022-12-02 0 1.880 1.850 1.890 1.770 1.890 1,535,500 2,846,165 1.8536 1.649 1.622 1.657 1.552 1.657 1,751,060 1.6254 1.62%
2022-12-01 0 1.850 1.820 1.860 1.790 1.890 1,809,500 3,315,695 1.8324 1.622 1.596 1.631 1.570 1.657 2,063,526 1.6068 2.21%
2022-11-30 0 1.810 1.800 1.830 1.760 1.850 1,056,500 1,913,400 1.8111 1.587 1.578 1.605 1.543 1.622 1,204,816 1.5881 -1.63%
2022-11-29 0 1.840 1.800 1.870 1.730 1.840 757,500 1,370,365 1.8091 1.613 1.578 1.640 1.517 1.613 863,841 1.5864 2.79%
2022-11-28 0 1.790 1.750 1.790 1.670 1.800 1,094,000 1,910,745 1.7466 1.570 1.535 1.570 1.464 1.578 1,247,581 1.5316 -2.19%
2022-11-25 0 1.830 1.800 1.850 1.720 1.840 843,500 1,520,595 1.8027 1.605 1.578 1.622 1.508 1.613 961,914 1.5808 -2.14%
2022-11-24 0 1.870 1.860 1.890 1.820 1.950 622,500 1,162,450 1.8674 1.640 1.631 1.657 1.596 1.710 709,889 1.6375 -0.53%
2022-11-23 0 1.880 1.870 1.960 1.870 1.940 839,000 1,601,850 1.9092 1.649 1.640 1.719 1.640 1.701 956,783 1.6742 -1.57%
2022-11-22 0 1.910 1.910 1.950 1.900 1.990 552,000 1,071,135 1.9405 1.675 1.675 1.710 1.666 1.745 629,492 1.7016 -3.05%
2022-11-21 0 1.970 1.950 1.960 1.900 1.990 1,256,000 2,457,910 1.9569 1.727 1.710 1.719 1.666 1.745 1,432,323 1.7160 2.07%
2022-11-18 0 1.930 1.920 1.930 1.850 1.940 1,359,000 2,579,945 1.8984 1.692 1.684 1.692 1.622 1.701 1,549,782 1.6647 3.21%
2022-11-17 0 1.870 1.840 1.870 1.810 1.900 1,150,500 2,116,615 1.8397 1.640 1.613 1.640 1.587 1.666 1,312,012 1.6133 -1.58%
2022-11-16 0 1.900 1.880 1.920 1.850 1.920 874,500 1,658,535 1.8966 1.666 1.649 1.684 1.622 1.684 997,266 1.6631 0.53%
2022-11-15 0 1.890 1.890 1.900 1.790 1.900 1,334,500 2,488,435 1.8647 1.657 1.657 1.666 1.570 1.666 1,521,843 1.6351 4.42%
2022-11-14 0 1.810 1.800 1.810 1.790 1.820 1,256,500 2,264,860 1.8025 1.587 1.578 1.587 1.570 1.596 1,432,893 1.5806 0.00%
2022-11-11 0 1.810 1.810 1.820 1.760 1.900 1,381,500 2,526,930 1.8291 1.587 1.587 1.596 1.543 1.666 1,575,441 1.6040 -2.69%
2022-11-10 0 1.860 1.840 1.860 1.710 1.920 3,299,500 6,058,660 1.8362 1.631 1.613 1.631 1.499 1.684 3,762,699 1.6102 6.29%
2022-11-09 0 1.750 1.750 1.770 1.740 1.800 191,000 338,230 1.7708 1.535 1.535 1.552 1.526 1.578 217,813 1.5528 -1.69%
2022-11-08 0 1.780 1.780 1.800 1.770 1.800 642,000 1,153,225 1.7963 1.561 1.561 1.578 1.552 1.578 732,127 1.5752 -1.11%
2022-11-07 0 1.800 1.790 1.800 1.780 1.820 779,000 1,407,395 1.8067 1.578 1.570 1.578 1.561 1.596 888,359 1.5843 0.56%
2022-11-04 0 1.790 1.790 1.800 1.780 1.840 1,393,500 2,511,860 1.8026 1.570 1.570 1.578 1.561 1.613 1,589,126 1.5807 0.56%
2022-11-03 0 1.780 1.780 1.800 1.770 1.840 2,013,200 3,628,195 1.8022 1.561 1.561 1.578 1.552 1.613 2,295,822 1.5803 -1.11%
2022-11-02 0 1.800 1.790 1.830 1.770 1.850 574,000 1,036,830 1.8063 1.578 1.570 1.605 1.552 1.622 654,581 1.5840 -1.64%
2022-11-01 0 1.830 1.800 1.820 1.770 1.840 1,754,000 3,175,640 1.8105 1.605 1.578 1.596 1.552 1.613 2,000,234 1.5876 2.23%
2022-10-31 0 1.790 1.760 1.800 1.700 1.800 948,500 1,676,155 1.7672 1.570 1.543 1.578 1.491 1.578 1,081,655 1.5496 0.00%
2022-10-28 0 1.790 1.760 1.790 1.720 1.790 260,500 461,240 1.7706 1.570 1.543 1.570 1.508 1.570 297,070 1.5526 0.00%
2022-10-27 0 1.790 1.770 1.790 1.700 1.790 454,000 798,595 1.7590 1.570 1.552 1.570 1.491 1.570 517,735 1.5425 2.87%
2022-10-26 0 1.740 1.740 1.750 1.620 1.780 695,000 1,189,965 1.7122 1.526 1.526 1.535 1.421 1.561 792,567 1.5014 2.35%
2022-10-25 0 1.700 1.650 1.700 1.540 1.730 1,339,000 2,184,727 1.6316 1.491 1.447 1.491 1.350 1.517 1,526,975 1.4308 4.29%
2022-10-24 0 1.630 1.620 1.630 1.530 1.650 587,500 924,950 1.5744 1.429 1.421 1.429 1.342 1.447 669,976 1.3806 -1.81%
2022-10-21 0 1.660 1.620 1.660 1.620 1.700 182,000 301,695 1.6577 1.456 1.421 1.456 1.421 1.491 207,550 1.4536 2.47%
2022-10-20 0 1.620 1.600 1.620 1.530 1.630 545,000 864,125 1.5856 1.421 1.403 1.421 1.342 1.429 621,510 1.3904 -0.61%
2022-10-19 0 1.630 1.630 1.650 1.630 1.680 272,000 448,515 1.6490 1.429 1.429 1.447 1.429 1.473 310,185 1.4460 -2.98%
2022-10-18 0 1.680 1.650 1.680 1.610 1.680 269,000 445,975 1.6579 1.473 1.447 1.473 1.412 1.473 306,763 1.4538 2.44%
2022-10-17 0 1.640 1.620 1.640 1.610 1.660 128,744 209,977 1.6310 1.438 1.421 1.438 1.412 1.456 146,818 1.4302 1.23%
2022-10-14 0 1.620 1.620 1.650 1.620 1.700 678,500 1,120,915 1.6520 1.421 1.421 1.447 1.421 1.491 773,751 1.4487 -2.41%
2022-10-13 0 1.660 1.650 1.660 1.630 1.700 195,500 322,430 1.6493 1.456 1.447 1.456 1.429 1.491 222,945 1.4462 0.61%
2022-10-12 0 1.650 1.650 1.680 1.650 1.710 241,500 403,129 1.6693 1.447 1.447 1.473 1.447 1.499 275,403 1.4638 -2.94%
2022-10-11 0 1.700 1.680 1.700 1.680 1.720 155,000 262,330 1.6925 1.491 1.473 1.491 1.473 1.508 176,760 1.4841 -1.16%
2022-10-10 0 1.720 1.700 1.720 1.670 1.730 188,000 320,875 1.7068 1.508 1.491 1.508 1.464 1.517 214,392 1.4967 -1.71%
2022-10-07 0 1.750 1.710 1.750 1.710 1.780 142,000 247,505 1.7430 1.535 1.499 1.535 1.499 1.561 161,935 1.5284 1.16%
2022-10-06 0 1.730 1.730 1.770 1.710 1.780 152,500 266,640 1.7485 1.517 1.517 1.552 1.499 1.561 173,909 1.5332 -1.70%
2022-10-05 0 1.760 1.750 1.770 1.730 1.790 132,000 232,475 1.7612 1.543 1.535 1.552 1.517 1.570 150,531 1.5444 2.92%
2022-10-03 0 1.710 1.710 1.770 1.660 1.790 1,216,500 2,099,275 1.7257 1.499 1.499 1.552 1.456 1.570 1,387,278 1.5132 -3.93%
2022-09-30 0 1.780 1.740 1.770 1.730 1.840 536,500 945,600 1.7625 1.561 1.526 1.552 1.517 1.613 611,816 1.5456 -1.11%
2022-09-29 0 1.800 1.790 1.800 1.780 1.900 418,000 761,910 1.8228 1.578 1.570 1.578 1.561 1.666 476,681 1.5984 -2.70%
2022-09-28 0 1.850 1.850 1.860 1.820 1.900 244,000 449,665 1.8429 1.622 1.622 1.631 1.596 1.666 278,254 1.6160 -2.63%
2022-09-27 0 1.900 1.880 1.900 1.860 1.910 135,000 254,690 1.8866 1.666 1.649 1.666 1.631 1.675 153,952 1.6543 0.00%
2022-09-26 0 1.900 1.880 1.900 1.860 1.910 327,500 618,210 1.8877 1.666 1.649 1.666 1.631 1.675 373,476 1.6553 -1.04%
2022-09-23 0 1.920 1.920 1.970 1.920 2.020 446,000 868,715 1.9478 1.684 1.684 1.727 1.684 1.771 508,611 1.7080 -4.48%
2022-09-22 0 2.010 1.990 2.000 1.950 2.020 163,000 324,655 1.9917 1.763 1.745 1.754 1.710 1.771 185,883 1.7466 -0.99%
2022-09-21 0 2.030 2.000 2.020 1.920 2.040 830,500 1,642,465 1.9777 1.780 1.754 1.771 1.684 1.789 947,089 1.7342 -0.98%
2022-09-20 0 2.050 2.040 2.050 2.030 2.110 1,059,000 2,191,010 2.0689 1.798 1.789 1.798 1.780 1.850 1,207,667 1.8142 -2.38%
2022-09-19 0 2.100 2.100 2.120 2.090 2.150 169,000 358,400 2.1207 1.841 1.841 1.859 1.833 1.885 192,725 1.8596 -2.33%
2022-09-16 0 2.150 2.150 2.180 2.150 2.200 201,000 437,930 2.1788 1.885 1.885 1.912 1.885 1.929 229,217 1.9105 -1.83%
2022-09-15 0 2.190 2.150 2.180 2.140 2.200 105,500 230,400 2.1839 1.920 1.885 1.912 1.877 1.929 120,311 1.9150 0.00%
2022-09-14 0 2.190 2.150 2.190 2.080 2.190 862,500 1,852,310 2.1476 1.920 1.885 1.920 1.824 1.920 983,582 1.8832 1.86%
2022-09-13 0 2.150 2.130 2.150 2.120 2.180 240,000 516,080 2.1503 1.885 1.868 1.885 1.859 1.912 273,692 1.8856 -0.92%
2022-09-09 0 2.170 2.150 2.160 2.110 2.180 562,500 1,211,645 2.1540 1.903 1.885 1.894 1.850 1.912 641,466 1.8889 2.36%
2022-09-08 0 2.120 2.100 2.120 2.090 2.160 74,000 157,220 2.1246 1.859 1.841 1.859 1.833 1.894 84,388 1.8631 -0.47%
2022-09-07 0 2.130 2.100 2.120 2.080 2.170 227,000 481,295 2.1202 1.868 1.841 1.859 1.824 1.903 258,867 1.8592 0.00%
2022-09-06 0 2.130 2.120 2.130 2.040 2.150 753,000 1,585,560 2.1057 1.868 1.859 1.868 1.789 1.885 858,709 1.8464 3.40%
2022-09-05 0 2.060 2.060 2.070 2.040 2.090 148,000 306,705 2.0723 1.806 1.806 1.815 1.789 1.833 168,777 1.8172 -0.48%
2022-09-02 0 2.070 2.030 2.080 2.030 2.090 143,000 296,110 2.0707 1.815 1.780 1.824 1.780 1.833 163,075 1.8158 0.98%
2022-09-01 0 2.050 2.030 2.040 2.020 2.100 486,000 994,820 2.0470 1.798 1.780 1.789 1.771 1.841 554,227 1.7950 -0.97%
2022-08-31 0 2.070 2.070 2.080 2.060 2.120 268,000 559,650 2.0882 1.815 1.815 1.824 1.806 1.859 305,623 1.8312 -2.82%
2022-08-30 0 2.130 2.100 2.110 2.040 2.130 384,000 797,490 2.0768 1.868 1.841 1.850 1.789 1.868 437,908 1.8211 0.47%
2022-08-29 0 2.120 2.090 2.120 2.030 2.120 510,500 1,059,350 2.0751 1.859 1.833 1.859 1.780 1.859 582,166 1.8197 0.95%
2022-08-26 0 2.100 2.100 2.130 2.080 2.130 240,000 505,570 2.1065 1.841 1.841 1.868 1.824 1.868 273,692 1.8472 -1.41%
2022-08-25 0 2.130 2.110 2.130 2.090 2.140 368,000 776,190 2.1092 1.868 1.850 1.868 1.833 1.877 419,661 1.8496 0.95%
2022-08-24 0 2.110 2.100 2.110 2.090 2.190 194,000 412,650 2.1271 1.850 1.841 1.850 1.833 1.920 221,235 1.8652 -3.65%
2022-08-23 0 2.190 2.160 2.180 2.130 2.190 132,500 285,655 2.1559 1.920 1.894 1.912 1.868 1.920 151,101 1.8905 1.86%
2022-08-22 0 2.150 2.130 2.150 2.130 2.210 159,500 345,070 2.1634 1.885 1.868 1.885 1.868 1.938 181,891 1.8971 0.00%
2022-08-19 0 2.150 2.140 2.150 2.120 2.210 480,500 1,032,405 2.1486 1.885 1.877 1.885 1.859 1.938 547,955 1.8841 -1.38%
2022-08-18 0 2.180 2.180 2.230 2.160 2.240 561,000 1,222,745 2.1796 1.912 1.912 1.955 1.894 1.964 639,756 1.9113 -2.24%
2022-08-17 0 2.230 2.220 2.240 2.160 2.230 463,500 1,022,590 2.2062 1.955 1.947 1.964 1.894 1.955 528,568 1.9346 0.00%
2022-08-16 0 2.230 2.230 2.260 2.230 2.300 342,000 773,630 2.2621 1.955 1.955 1.982 1.955 2.017 390,011 1.9836 -1.33%
2022-08-15 0 2.260 2.260 2.270 2.230 2.320 991,000 2,248,150 2.2686 1.982 1.982 1.991 1.955 2.034 1,130,121 1.9893 -0.44%
2022-08-12 0 2.270 2.250 2.270 2.230 2.270 925,000 2,084,680 2.2537 1.991 1.973 1.991 1.955 1.991 1,054,856 1.9763 -0.87%
2022-08-11 0 2.290 2.270 2.300 2.210 2.330 1,538,000 3,464,025 2.2523 2.008 1.991 2.017 1.938 2.043 1,753,911 1.9750 0.00%
2022-08-10 0 2.290 2.290 2.300 2.260 2.380 1,178,500 2,734,000 2.3199 2.008 2.008 2.017 1.982 2.087 1,343,943 2.0343 -2.14%
2022-08-09 0 2.340 2.320 2.350 2.150 2.350 1,871,000 4,198,215 2.2438 2.052 2.034 2.061 1.885 2.061 2,133,659 1.9676 6.36%
2022-08-08 0 2.200 2.200 2.210 2.160 2.380 1,017,000 2,250,305 2.2127 1.929 1.929 1.938 1.894 2.087 1,159,771 1.9403 -2.65%
2022-08-05 0 2.260 2.260 2.270 2.250 2.380 1,784,000 4,118,890 2.3088 1.982 1.982 1.991 1.973 2.087 2,034,446 2.0246 -3.42%
2022-08-04 0 2.340 2.350 2.360 2.340 2.430 1,174,000 2,792,580 2.3787 2.052 2.061 2.069 2.052 2.131 1,338,811 2.0859 -1.68%
2022-08-03 0 2.380 2.380 2.390 2.310 2.400 2,731,000 6,470,650 2.3693 2.087 2.087 2.096 2.026 2.105 3,114,390 2.0777 3.03%
2022-08-02 0 2.310 2.310 2.320 2.310 2.560 4,413,000 10,598,265 2.4016 2.026 2.026 2.034 2.026 2.245 5,032,517 2.1060 -1.28%
2022-08-01 0 2.340 2.340 2.360 2.310 2.350 1,768,000 4,138,560 2.3408 2.052 2.052 2.069 2.026 2.061 2,016,200 2.0527 0.43%
2022-07-29 0 2.330 2.330 2.350 2.320 2.400 3,394,000 8,119,265 2.3922 2.043 2.043 2.061 2.034 2.105 3,870,465 2.0977 -2.92%
2022-07-28 0 2.400 2.400 2.410 2.380 2.460 405,500 979,915 2.4166 2.105 2.105 2.113 2.087 2.157 462,426 2.1191 0.84%
2022-07-27 0 2.380 2.380 2.390 2.350 2.450 157,500 376,225 2.3887 2.087 2.087 2.096 2.061 2.148 179,611 2.0947 -0.42%
2022-07-26 0 2.390 2.380 2.390 2.320 2.480 334,500 803,965 2.4035 2.096 2.087 2.096 2.034 2.175 381,459 2.1076 0.42%
2022-07-25 0 2.380 2.330 2.380 2.330 2.450 186,500 440,675 2.3629 2.087 2.043 2.087 2.043 2.148 212,682 2.0720 -2.86%
2022-07-22 0 2.450 2.420 2.450 2.370 2.530 337,000 821,160 2.4367 2.148 2.122 2.148 2.078 2.219 384,310 2.1367 0.00%
2022-07-21 0 2.450 2.420 2.450 2.390 2.580 1,664,000 4,122,620 2.4775 2.148 2.122 2.148 2.096 2.262 1,897,600 2.1725 6.52%
2022-07-20 0 2.300 2.250 2.300 2.210 2.300 336,500 761,365 2.2626 2.017 1.973 2.017 1.938 2.017 383,739 1.9841 2.68%
2022-07-19 0 2.240 2.200 2.240 2.180 2.260 104,500 230,950 2.2100 1.964 1.929 1.964 1.912 1.982 119,170 1.9380 0.00%
2022-07-18 0 2.240 2.210 2.240 2.210 2.300 566,000 1,272,205 2.2477 1.964 1.938 1.964 1.938 2.017 645,458 1.9710 -4.27%
2022-07-15 0 2.340 2.300 2.340 2.310 2.430 181,000 424,430 2.3449 2.052 2.017 2.052 2.026 2.131 206,410 2.0563 -4.10%
2022-07-14 0 2.440 2.420 2.440 2.320 2.460 1,004,500 2,403,660 2.3929 2.140 2.122 2.140 2.034 2.157 1,145,516 2.0983 -0.81%
2022-07-13 0 2.460 2.390 2.460 2.340 2.550 763,000 1,841,440 2.4134 2.157 2.096 2.157 2.052 2.236 870,113 2.1163 -1.20%
2022-07-12 0 2.490 2.450 2.490 2.440 2.550 943,000 2,342,400 2.4840 2.183 2.148 2.183 2.140 2.236 1,075,383 2.1782 -1.58%
2022-07-11 0 2.530 2.480 2.540 2.380 2.530 1,136,500 2,766,742 2.4344 2.219 2.175 2.227 2.087 2.219 1,296,047 2.1348 2.43%
2022-07-08 0 2.470 2.470 2.500 2.460 2.630 802,000 2,032,040 2.5337 2.166 2.166 2.192 2.157 2.306 914,588 2.2218 -2.37%
2022-07-07 0 2.530 2.520 2.530 2.360 2.590 2,730,000 6,760,650 2.4764 2.219 2.210 2.219 2.069 2.271 3,113,250 2.1716 5.86%
2022-07-06 0 2.390 2.380 2.390 2.280 2.420 1,541,500 3,603,650 2.3378 2.096 2.087 2.096 1.999 2.122 1,757,903 2.0500 3.91%
2022-07-05 0 2.300 2.260 2.300 2.270 2.320 363,000 829,935 2.2863 2.017 1.982 2.017 1.991 2.034 413,960 2.0049 0.00%
2022-07-04 0 2.300 2.290 2.300 2.210 2.330 379,500 867,785 2.2867 2.017 2.008 2.017 1.938 2.043 432,776 2.0052 5.99%
2022-06-30 0 2.170 2.160 2.220 2.160 2.300 447,500 995,270 2.2241 1.903 1.894 1.947 1.894 2.017 510,322 1.9503 -3.12%
2022-06-29 0 2.240 2.220 2.250 2.180 2.290 379,500 850,025 2.2399 1.964 1.947 1.973 1.912 2.008 432,776 1.9641 0.00%
2022-06-28 0 2.240 2.220 2.240 2.160 2.250 695,500 1,535,755 2.2081 1.964 1.947 1.964 1.894 1.973 793,137 1.9363 0.00%
2022-06-27 0 2.240 2.240 2.250 2.130 2.270 1,331,000 2,955,780 2.2207 1.964 1.964 1.973 1.868 1.991 1,517,852 1.9473 4.67%
2022-06-24 0 2.140 2.130 2.140 2.080 2.160 854,000 1,823,475 2.1352 1.877 1.868 1.877 1.824 1.894 973,888 1.8724 2.39%
2022-06-23 0 2.090 2.090 2.120 2.090 2.160 276,500 584,820 2.1151 1.833 1.833 1.859 1.833 1.894 315,316 1.8547 -3.24%
2022-06-22 0 2.160 2.110 2.160 2.120 2.160 90,000 193,360 2.1484 1.894 1.850 1.894 1.859 1.894 102,635 1.8840 0.47%
2022-06-21 0 2.150 2.140 2.150 2.090 2.150 296,000 631,625 2.1339 1.885 1.877 1.885 1.833 1.885 337,554 1.8712 1.42%
2022-06-20 0 2.120 2.090 2.110 2.080 2.150 209,500 443,745 2.1181 1.859 1.833 1.850 1.824 1.885 238,911 1.8574 0.95%
2022-06-17 0 2.100 2.100 2.120 2.100 2.160 892,500 1,886,560 2.1138 1.841 1.841 1.859 1.841 1.894 1,017,793 1.8536 -3.23%
2022-06-16 0 2.170 2.160 2.170 2.110 2.200 310,500 664,590 2.1404 1.903 1.894 1.903 1.850 1.929 354,089 1.8769 -0.91%
2022-06-15 0 2.190 2.110 2.190 2.110 2.190 136,500 294,355 2.1564 1.920 1.850 1.920 1.850 1.920 155,662 1.8910 3.79%
2022-06-14 0 2.110 2.110 2.160 2.110 2.190 155,500 329,765 2.1207 1.850 1.850 1.894 1.850 1.920 177,330 1.8596 -1.86%
2022-06-13 0 2.150 2.150 2.180 2.120 2.200 328,000 703,625 2.1452 1.885 1.885 1.912 1.859 1.929 374,046 1.8811 0.00%
2022-06-10 0 2.150 2.150 2.180 2.150 2.190 140,000 303,915 2.1708 1.885 1.885 1.912 1.885 1.920 159,654 1.9036 -2.27%
2022-06-09 0 2.200 2.160 2.200 2.150 2.210 296,500 647,910 2.1852 1.929 1.894 1.929 1.885 1.938 338,124 1.9162 0.46%
2022-06-08 0 2.190 2.180 2.190 2.020 2.200 1,265,000 2,693,880 2.1295 1.920 1.912 1.920 1.771 1.929 1,442,586 1.8674 -0.45%
2022-06-07 0 2.200 2.200 2.220 2.090 2.240 829,500 1,769,870 2.1337 1.929 1.929 1.947 1.833 1.964 945,949 1.8710 0.00%
2022-06-06 0 2.200 2.150 2.200 2.130 2.200 231,905 504,195 2.1741 1.929 1.885 1.929 1.868 1.929 264,461 1.9065 0.46%
2022-06-02 0 2.190 2.130 2.190 2.120 2.210 124,000 268,305 2.1638 1.920 1.868 1.920 1.859 1.938 141,408 1.8974 0.46%
2022-06-01 0 2.180 2.160 2.180 2.140 2.210 92,500 201,135 2.1744 1.912 1.894 1.912 1.877 1.938 105,486 1.9068 -1.36%
2022-05-31 0 2.210 2.180 2.210 2.130 2.260 797,000 1,742,695 2.1866 1.938 1.912 1.938 1.868 1.982 908,886 1.9174 0.00%
2022-05-30 0 2.210 2.200 2.250 2.190 2.290 400,000 890,605 2.2265 1.938 1.929 1.973 1.920 2.008 456,154 1.9524 -3.49%
2022-05-27 0 2.290 2.250 2.290 2.210 2.350 390,500 888,025 2.2741 2.008 1.973 2.008 1.938 2.061 445,320 1.9941 0.00%
2022-05-26 0 2.290 2.260 2.270 2.250 2.330 87,000 200,300 2.3023 2.008 1.982 1.991 1.973 2.043 99,213 2.0189 -2.55%
2022-05-25 0 2.350 2.330 2.350 2.130 2.350 1,063,500 2,377,420 2.2355 2.061 2.043 2.061 1.868 2.061 1,212,799 1.9603 5.86%
2022-05-24 0 2.220 2.160 2.220 2.130 2.240 267,500 585,085 2.1872 1.947 1.894 1.947 1.868 1.964 305,053 1.9180 3.26%
2022-05-23 0 2.150 2.150 2.170 2.130 2.250 126,000 274,800 2.1810 1.885 1.885 1.903 1.868 1.973 143,688 1.9125 -5.29%
2022-05-20 0 2.270 2.220 2.270 2.170 2.270 128,000 285,425 2.2299 1.991 1.947 1.991 1.903 1.991 145,969 1.9554 2.71%
2022-05-19 0 2.210 2.170 2.200 2.160 2.210 73,000 160,285 2.1957 1.938 1.903 1.929 1.894 1.938 83,248 1.9254 -1.34%
2022-05-18 0 2.240 2.190 2.240 2.090 2.260 1,099,800 2,396,634 2.1792 1.964 1.920 1.964 1.833 1.982 1,254,195 1.9109 1.82%
2022-05-17 0 2.200 2.190 2.200 2.140 2.220 705,000 1,541,910 2.1871 1.929 1.920 1.929 1.877 1.947 803,971 1.9179 2.80%
2022-05-16 0 2.140 2.140 2.150 2.040 2.160 127,000 266,300 2.0969 1.877 1.877 1.885 1.789 1.894 144,829 1.8387 0.47%
2022-05-13 0 2.130 2.100 2.130 2.030 2.130 148,500 309,530 2.0844 1.868 1.841 1.868 1.780 1.868 169,347 1.8278 3.90%
2022-05-12 0 2.050 2.030 2.050 2.000 2.090 502,500 1,022,730 2.0353 1.798 1.780 1.798 1.754 1.833 573,043 1.7847 -2.84%
2022-05-11 0 2.110 2.060 2.110 2.010 2.200 326,500 696,975 2.1347 1.850 1.806 1.850 1.763 1.929 372,336 1.8719 3.94%
2022-05-10 0 2.030 2.030 2.050 2.000 2.080 238,500 483,515 2.0273 1.780 1.780 1.798 1.754 1.824 271,982 1.7777 -2.87%
2022-05-06 0 2.090 2.070 2.090 2.020 2.160 222,500 468,670 2.1064 1.833 1.815 1.833 1.771 1.894 253,736 1.8471 -1.88%
2022-05-05 0 2.130 2.060 2.130 2.040 2.150 242,000 503,695 2.0814 1.868 1.806 1.868 1.789 1.885 275,973 1.8252 -1.39%
2022-05-04 0 2.160 2.140 2.160 2.130 2.210 96,500 208,375 2.1593 1.894 1.877 1.894 1.868 1.938 110,047 1.8935 0.93%
2022-05-03 0 2.140 2.100 2.140 2.060 2.180 60,500 127,720 2.1111 1.877 1.841 1.877 1.806 1.912 68,993 1.8512 0.94%
2022-04-29 0 2.120 2.090 2.150 2.050 2.150 382,500 799,610 2.0905 1.859 1.833 1.885 1.798 1.885 436,197 1.8331 3.41%
2022-04-28 0 2.050 2.040 2.050 2.030 2.100 113,500 233,915 2.0609 1.798 1.789 1.798 1.780 1.841 129,434 1.8072 -1.91%
2022-04-27 0 2.090 2.090 2.110 2.040 2.150 229,500 477,925 2.0825 1.833 1.833 1.850 1.789 1.885 261,718 1.8261 -1.88%
2022-04-26 0 2.130 2.130 2.140 2.030 2.140 275,200 571,783 2.0777 1.868 1.868 1.877 1.780 1.877 313,834 1.8219 2.90%
2022-04-25 0 2.070 2.070 2.080 2.000 2.190 934,500 1,942,720 2.0789 1.815 1.815 1.824 1.754 1.920 1,065,689 1.8230 -5.91%
2022-04-22 0 2.200 2.200 2.210 2.080 2.310 664,000 1,451,470 2.1859 1.929 1.929 1.938 1.824 2.026 757,215 1.9169 0.00%
2022-04-21 0 2.200 2.200 2.230 2.200 2.350 1,403,500 3,163,620 2.2541 1.929 1.929 1.955 1.929 2.061 1,600,530 1.9766 -8.33%
2022-04-20 0 2.400 2.340 2.400 2.340 2.470 254,000 608,251 2.3947 2.105 2.052 2.105 2.052 2.166 289,658 2.0999 -1.64%
2022-04-19 0 2.440 2.440 2.450 2.330 2.580 892,000 2,121,980 2.3789 2.140 2.140 2.148 2.043 2.262 1,017,223 2.0861 -5.43%
2022-04-14 0 2.580 2.560 2.580 2.450 2.590 698,000 1,765,035 2.5287 2.262 2.245 2.262 2.148 2.271 795,988 2.2174 0.78%
2022-04-13 0 2.560 2.560 2.570 2.490 2.740 2,272,500 5,875,025 2.5853 2.245 2.245 2.254 2.183 2.403 2,591,524 2.2670 -6.57%
2022-04-12 0 2.740 2.740 2.750 2.740 2.800 381,500 1,054,170 2.7632 2.403 2.403 2.411 2.403 2.455 435,057 2.4231 -1.44%
2022-04-11 0 2.780 2.730 2.780 2.720 2.810 1,337,000 3,693,495 2.7625 2.438 2.394 2.438 2.385 2.464 1,524,694 2.4224 -0.71%
2022-04-08 0 2.800 2.770 2.800 2.680 2.810 2,083,000 5,737,180 2.7543 2.455 2.429 2.455 2.350 2.464 2,375,421 2.4152 2.56%
2022-04-07 0 2.730 2.720 2.730 2.710 2.830 843,000 2,338,160 2.7736 2.394 2.385 2.394 2.376 2.482 961,344 2.4322 -0.73%
2022-04-06 0 2.750 2.720 2.760 2.700 2.800 989,000 2,724,480 2.7548 2.411 2.385 2.420 2.368 2.455 1,127,840 2.4157 1.85%
2022-04-04 0 2.700 2.700 2.750 2.650 2.830 1,351,500 3,703,180 2.7401 2.368 2.368 2.411 2.324 2.482 1,541,230 2.4027 1.89%
2022-04-01 0 2.650 2.640 2.650 2.600 2.720 295,000 780,735 2.6466 2.324 2.315 2.324 2.280 2.385 336,413 2.3208 0.00%
2022-03-31 0 2.650 2.650 2.680 2.620 2.700 371,500 986,445 2.6553 2.324 2.324 2.350 2.297 2.368 423,653 2.3284 0.00%
2022-03-30 0 2.650 2.650 2.660 2.610 2.740 3,999,500 10,712,680 2.6785 2.324 2.324 2.333 2.289 2.403 4,560,968 2.3488 1.92%
2022-03-29 0 2.600 2.600 2.620 2.560 2.710 2,392,000 6,243,860 2.6103 2.280 2.280 2.297 2.245 2.376 2,727,800 2.2890 -1.89%
2022-03-28 0 2.650 2.640 2.660 2.550 2.730 2,513,500 6,561,445 2.6105 2.324 2.315 2.333 2.236 2.394 2,866,356 2.2891 1.53%
2022-03-25 0 2.610 2.610 2.680 2.510 2.660 1,985,000 5,147,595 2.5932 2.289 2.289 2.350 2.201 2.333 2,263,663 2.2740 -3.33%
2022-03-24 0 2.700 2.660 2.700 2.520 2.700 431,500 1,133,220 2.6262 2.368 2.333 2.368 2.210 2.368 492,076 2.3029 2.27%
2022-03-23 0 2.640 2.630 2.640 2.600 2.790 419,500 1,126,700 2.6858 2.315 2.306 2.315 2.280 2.447 478,391 2.3552 0.76%
2022-03-22 0 2.620 2.610 2.650 2.510 2.630 94,500 243,980 2.5818 2.297 2.289 2.324 2.201 2.306 107,766 2.2640 1.55%
2022-03-21 0 2.580 2.580 2.620 2.550 2.710 509,000 1,329,970 2.6129 2.262 2.262 2.297 2.236 2.376 580,456 2.2913 1.18%
2022-03-18 0 2.550 2.520 2.550 2.380 2.550 434,500 1,073,270 2.4701 2.236 2.210 2.236 2.087 2.236 495,497 2.1660 4.08%
2022-03-17 0 2.450 2.440 2.460 2.310 2.500 950,500 2,300,065 2.4198 2.148 2.140 2.157 2.026 2.192 1,083,935 2.1220 3.81%
2022-03-16 0 2.360 2.360 2.370 2.150 2.390 1,348,000 3,066,255 2.2747 2.069 2.069 2.078 1.885 2.096 1,537,238 1.9947 -0.42%
2022-03-15 0 2.370 2.370 2.400 2.300 2.500 1,196,000 2,888,215 2.4149 2.078 2.078 2.105 2.017 2.192 1,363,900 2.1176 -5.20%
2022-03-14 0 2.500 2.500 2.520 2.200 2.500 1,598,500 3,858,820 2.4140 2.192 2.192 2.210 1.929 2.192 1,822,905 2.1169 0.00%
2022-03-11 0 2.500 2.500 2.520 2.330 2.680 554,000 1,349,620 2.4361 2.192 2.192 2.210 2.043 2.350 631,773 2.1362 -4.58%
2022-03-10 0 2.620 2.620 2.650 2.600 2.750 2,161,500 5,755,367 2.6627 2.297 2.297 2.324 2.280 2.411 2,464,941 2.3349 -1.13%
2022-03-09 0 2.650 2.640 2.650 2.600 2.710 3,621,500 9,644,890 2.6632 2.324 2.315 2.324 2.280 2.376 4,129,902 2.3354 -0.38%
2022-03-08 0 2.660 2.640 2.660 2.550 2.830 1,046,500 2,777,550 2.6541 2.333 2.315 2.333 2.236 2.482 1,193,412 2.3274 -5.00%
2022-03-07 0 2.800 2.800 2.950 2.780 3.020 625,000 1,810,470 2.8968 2.455 2.455 2.587 2.438 2.648 712,740 2.5402 -7.28%
2022-03-04 0 3.020 3.010 3.020 2.810 3.030 534,000 1,570,075 2.9402 2.648 2.639 2.648 2.464 2.657 608,965 2.5783 1.00%
2022-03-03 0 2.990 2.990 3.000 2.800 3.010 502,400 1,473,475 2.9329 2.622 2.622 2.631 2.455 2.639 572,929 2.5718 4.18%
2022-03-02 0 2.870 2.840 2.870 2.750 2.900 342,500 972,395 2.8391 2.517 2.490 2.517 2.411 2.543 390,582 2.4896 -4.01%
2022-03-01 0 2.990 2.980 2.990 2.900 3.000 346,000 1,020,665 2.9499 2.622 2.613 2.622 2.543 2.631 394,573 2.5868 -3.24%
2022-02-28 0 3.090 3.080 3.090 2.900 3.240 541,000 1,628,660 3.0105 2.710 2.701 2.710 2.543 2.841 616,948 2.6399 -4.92%
2022-02-25 0 3.250 3.260 3.300 3.160 3.390 132,500 424,340 3.2026 2.850 2.859 2.894 2.771 2.973 151,101 2.8083 2.85%
2022-02-24 0 3.160 3.150 3.200 3.140 3.500 593,500 1,940,625 3.2698 2.771 2.762 2.806 2.753 3.069 676,818 2.8673 -10.48%
2022-02-23 0 3.530 3.530 3.580 3.420 3.580 190,000 663,170 3.4904 3.095 3.095 3.139 2.999 3.139 216,673 3.0607 0.86%
2022-02-22 0 3.500 3.490 3.500 3.410 3.690 801,000 2,810,285 3.5085 3.069 3.060 3.069 2.990 3.236 913,448 3.0766 -4.37%
2022-02-21 0 3.660 3.660 3.690 3.650 3.720 269,500 996,496 3.6976 3.209 3.209 3.236 3.201 3.262 307,334 3.2424 -1.61%
2022-02-18 0 3.720 3.720 3.730 3.510 3.760 277,000 1,012,730 3.6561 3.262 3.262 3.271 3.078 3.297 315,886 3.2060 3.33%
2022-02-17 0 3.600 3.600 3.620 3.520 3.750 334,000 1,206,445 3.6121 3.157 3.157 3.174 3.087 3.288 380,888 3.1675 -3.49%
2022-02-16 0 3.730 3.700 3.750 3.660 3.850 289,000 1,081,645 3.7427 3.271 3.245 3.288 3.209 3.376 329,571 3.2820 -1.84%
2022-02-15 0 3.800 3.790 3.800 3.730 3.870 202,000 765,580 3.7900 3.332 3.323 3.332 3.271 3.394 230,358 3.3234 -0.78%
2022-02-14 0 3.830 3.830 3.860 3.830 3.970 154,500 595,910 3.8570 3.359 3.359 3.385 3.359 3.481 176,189 3.3822 -3.53%
2022-02-11 0 3.970 3.960 3.970 3.820 3.970 377,500 1,455,662 3.8561 3.481 3.473 3.481 3.350 3.481 430,495 3.3814 0.25%
2022-02-10 0 3.960 3.960 3.970 3.930 4.100 360,500 1,429,125 3.9643 3.473 3.473 3.481 3.446 3.595 411,109 3.4763 -1.00%
2022-02-09 0 4.000 4.000 4.060 3.820 4.220 2,071,500 8,531,296 4.1184 3.508 3.508 3.560 3.350 3.701 2,362,306 3.6114 1.27%
2022-02-08 0 3.950 3.950 4.000 3.930 4.080 412,500 1,648,085 3.9954 3.464 3.464 3.508 3.446 3.578 470,409 3.5035 -2.47%
2022-02-07 0 4.050 4.050 4.200 4.050 4.250 338,500 1,390,670 4.1083 3.551 3.551 3.683 3.551 3.727 386,020 3.6026 -4.71%
2022-02-04 0 4.250 4.250 4.290 4.050 4.250 461,500 1,909,160 4.1369 3.727 3.727 3.762 3.551 3.727 526,287 3.6276 2.41%
2022-01-31 0 4.150 4.150 4.170 3.940 4.170 228,000 925,205 4.0579 3.639 3.639 3.657 3.455 3.657 260,008 3.5584 0.24%
2022-01-28 0 4.140 4.120 4.140 3.920 4.270 459,000 1,857,830 4.0476 3.630 3.613 3.630 3.437 3.744 523,436 3.5493 -3.04%
2022-01-27 0 4.270 4.160 4.270 4.100 4.290 423,000 1,762,455 4.1666 3.744 3.648 3.744 3.595 3.762 482,383 3.6536 -0.47%
2022-01-26 0 4.290 4.290 4.320 4.240 4.530 476,000 2,081,095 4.3720 3.762 3.762 3.788 3.718 3.972 542,823 3.8338 0.23%
2022-01-25 0 4.280 4.280 4.340 4.280 4.460 585,500 2,545,210 4.3471 3.753 3.753 3.806 3.753 3.911 667,695 3.8119 -8.55%
2022-01-24 0 4.680 4.490 4.680 4.410 4.680 234,000 1,047,770 4.4776 4.104 3.937 4.104 3.867 4.104 266,850 3.9264 2.63%
2022-01-21 0 4.560 4.560 4.620 4.530 4.780 1,385,500 6,365,400 4.5943 3.999 3.999 4.051 3.972 4.192 1,580,003 4.0287 -4.60%
2022-01-20 0 4.780 4.740 4.780 4.400 4.820 2,108,500 9,793,282 4.6447 4.192 4.156 4.192 3.858 4.227 2,404,501 4.0729 -0.83%
2022-01-19 0 4.820 4.810 4.860 4.570 5.040 709,000 3,407,077 4.8055 4.227 4.218 4.262 4.007 4.420 808,533 4.2139 -2.43%
2022-01-18 0 4.940 4.940 4.970 4.700 5.150 1,320,500 6,501,970 4.9239 4.332 4.332 4.358 4.121 4.516 1,505,878 4.3177 -3.52%
2022-01-17 0 5.120 5.120 5.180 5.110 5.350 272,000 1,411,330 5.1887 4.490 4.490 4.542 4.481 4.691 310,185 4.5500 -4.30%
2022-01-14 0 5.350 5.350 5.370 5.060 5.400 285,000 1,495,745 5.2482 4.691 4.691 4.709 4.437 4.735 325,010 4.6022 0.94%
2022-01-13 0 5.300 5.290 5.300 5.280 5.770 695,500 3,777,160 5.4309 4.648 4.639 4.648 4.630 5.060 793,137 4.7623 -8.15%
2022-01-12 0 5.770 5.770 5.780 5.660 5.980 575,500 3,335,375 5.7956 5.060 5.060 5.068 4.963 5.244 656,291 5.0822 -3.51%
2022-01-11 0 5.980 5.980 5.990 5.900 6.300 814,500 4,980,515 6.1148 5.244 5.244 5.253 5.174 5.524 928,843 5.3621 -4.32%
2022-01-10 0 6.250 6.230 6.250 6.030 6.360 678,000 4,263,135 6.2878 5.481 5.463 5.481 5.288 5.577 773,181 5.5138 -0.32%
2022-01-07 0 6.270 6.260 6.270 6.000 6.330 988,000 6,193,500 6.2687 5.498 5.489 5.498 5.261 5.551 1,126,700 5.4970 4.50%
2022-01-06 0 6.000 6.000 6.060 5.870 6.100 536,000 3,235,110 6.0357 5.261 5.261 5.314 5.147 5.349 611,246 5.2926 -0.66%
2022-01-05 0 6.040 6.000 6.040 5.750 6.220 1,102,587 6,637,203 6.0197 5.296 5.261 5.296 5.042 5.454 1,257,373 5.2786 1.68%
2022-01-04 0 5.940 5.940 5.960 5.900 6.120 326,500 1,955,440 5.9891 5.209 5.209 5.226 5.174 5.367 372,336 5.2518 -2.62%
2022-01-03 0 6.100 6.100 6.130 5.710 6.180 1,056,000 6,371,395 6.0335 5.349 5.349 5.375 5.007 5.419 1,204,246 5.2908 6.46%
2021-12-31 0 5.730 5.730 5.760 5.660 5.760 185,000 1,061,090 5.7356 5.025 5.025 5.051 4.963 5.051 210,971 5.0296 0.17%
2021-12-30 0 5.720 5.720 5.800 5.140 5.900 1,827,235 10,405,437 5.6946 5.016 5.016 5.086 4.507 5.174 2,083,750 4.9936 8.33%
2021-12-29 0 5.280 5.250 5.270 5.090 5.440 293,500 1,554,755 5.2973 4.630 4.604 4.621 4.463 4.770 334,703 4.6452 0.76%
2021-12-28 0 5.240 5.230 5.240 5.180 5.520 355,000 1,878,455 5.2914 4.595 4.586 4.595 4.542 4.840 404,836 4.6400 -5.24%
2021-12-24 0 5.530 5.460 5.530 5.370 5.590 238,500 1,307,810 5.4835 4.849 4.788 4.849 4.709 4.902 271,982 4.8084 -0.90%
2021-12-23 0 5.580 5.540 5.580 5.450 5.650 407,500 2,254,185 5.5317 4.893 4.858 4.893 4.779 4.954 464,707 4.8508 -1.24%
2021-12-22 0 5.650 5.600 5.650 5.390 5.750 610,500 3,437,395 5.6305 4.954 4.911 4.954 4.726 5.042 696,205 4.9373 3.29%
2021-12-21 0 5.470 5.410 5.470 5.200 5.500 623,800 3,383,594 5.4242 4.797 4.744 4.797 4.560 4.823 711,372 4.7564 5.19%
2021-12-20 0 5.200 5.200 5.230 5.000 5.250 570,000 2,946,290 5.1689 4.560 4.560 4.586 4.384 4.604 650,019 4.5326 2.36%
2021-12-17 0 5.080 5.000 5.080 4.820 5.100 922,000 4,611,885 5.0020 4.455 4.384 4.455 4.227 4.472 1,051,434 4.3863 2.01%
2021-12-16 0 4.980 4.960 4.980 4.800 4.980 633,000 3,129,080 4.9433 4.367 4.349 4.367 4.209 4.367 721,863 4.3347 2.68%
2021-12-15 0 4.850 4.830 4.890 4.820 5.030 309,000 1,519,180 4.9164 4.253 4.235 4.288 4.227 4.411 352,379 4.3112 -1.02%
2021-12-14 0 4.900 4.890 4.900 4.500 5.130 1,082,500 5,333,250 4.9268 4.297 4.288 4.297 3.946 4.498 1,234,466 4.3203 6.52%
2021-12-13 0 4.600 4.580 4.600 4.420 4.660 179,000 818,455 4.5724 4.034 4.016 4.034 3.876 4.086 204,129 4.0095 2.00%
2021-12-10 0 4.510 4.500 4.510 4.460 4.720 475,000 2,168,075 4.5644 3.955 3.946 3.955 3.911 4.139 541,683 4.0025 -4.25%
2021-12-09 0 4.710 4.710 4.730 4.650 4.800 570,500 2,688,650 4.7128 4.130 4.130 4.148 4.078 4.209 650,589 4.1326 -0.42%
2021-12-08 0 4.730 4.700 4.740 4.650 4.740 236,000 1,107,600 4.6932 4.148 4.121 4.156 4.078 4.156 269,131 4.1155 -0.21%
2021-12-07 0 4.740 4.740 4.770 4.650 4.820 355,000 1,681,610 4.7369 4.156 4.156 4.183 4.078 4.227 404,836 4.1538 -1.25%
2021-12-06 0 4.800 4.800 4.820 4.720 4.850 1,129,124 5,420,292 4.8004 4.209 4.209 4.227 4.139 4.253 1,287,635 4.2095 -1.84%
2021-12-03 0 4.890 4.850 4.880 4.850 5.050 865,000 4,286,425 4.9554 4.288 4.253 4.279 4.253 4.428 986,433 4.3454 -2.20%
2021-12-02 0 5.000 4.970 5.000 4.760 5.010 832,000 4,119,765 4.9516 4.384 4.358 4.384 4.174 4.393 948,800 4.3421 5.26%
2021-12-01 0 4.750 4.730 4.760 4.690 4.770 111,500 526,785 4.7245 4.165 4.148 4.174 4.113 4.183 127,153 4.1429 0.85%
2021-11-30 0 4.710 4.710 4.720 4.650 4.780 313,500 1,477,325 4.7124 4.130 4.130 4.139 4.078 4.192 357,511 4.1323 -1.26%
2021-11-29 0 4.770 4.770 4.790 4.700 4.850 777,000 3,713,765 4.7796 4.183 4.183 4.200 4.121 4.253 886,079 4.1912 -0.21%
2021-11-26 0 4.780 4.780 4.810 4.750 4.840 391,000 1,871,200 4.7857 4.192 4.192 4.218 4.165 4.244 445,890 4.1965 -0.42%
2021-11-25 0 4.800 4.800 4.810 4.740 4.870 536,500 2,571,535 4.7932 4.209 4.209 4.218 4.156 4.270 611,816 4.2031 0.00%
2021-11-24 0 4.800 4.800 4.820 4.730 4.900 620,500 2,982,630 4.8068 4.209 4.209 4.227 4.148 4.297 707,609 4.2151 -0.83%
2021-11-23 0 4.840 4.800 4.840 4.770 4.900 588,500 2,829,730 4.8084 4.244 4.209 4.244 4.183 4.297 671,116 4.2165 0.00%
2021-11-22 0 4.840 4.800 4.840 4.710 4.880 745,000 3,590,505 4.8195 4.244 4.209 4.244 4.130 4.279 849,586 4.2262 2.98%
2021-11-19 0 4.700 4.700 4.740 4.600 4.810 705,000 3,297,425 4.6772 4.121 4.121 4.156 4.034 4.218 803,971 4.1014 -2.08%
2021-11-18 0 4.800 4.800 4.850 4.790 4.890 302,000 1,459,570 4.8330 4.209 4.209 4.253 4.200 4.288 344,396 4.2381 -0.41%
2021-11-17 0 4.820 4.820 4.890 4.750 4.910 729,500 3,529,795 4.8386 4.227 4.227 4.288 4.165 4.306 831,910 4.2430 -0.62%
2021-11-16 0 4.850 4.850 4.860 4.810 4.900 731,500 3,551,500 4.8551 4.253 4.253 4.262 4.218 4.297 834,191 4.2574 0.00%
2021-11-15 0 4.850 4.850 4.890 4.730 4.940 4,894,000 23,358,565 4.7729 4.253 4.253 4.288 4.148 4.332 5,581,042 4.1853 2.75%
2021-11-12 0 4.720 4.720 4.750 4.680 4.800 3,039,500 14,332,770 4.7155 4.139 4.139 4.165 4.104 4.209 3,466,199 4.1350 0.64%
2021-11-11 0 4.690 4.690 4.740 4.550 4.800 529,000 2,478,970 4.6861 4.113 4.113 4.156 3.990 4.209 603,263 4.1093 1.96%
2021-11-10 0 4.600 4.580 4.610 4.370 4.650 1,126,500 5,058,960 4.4909 4.034 4.016 4.042 3.832 4.078 1,284,643 3.9380 4.55%
2021-11-09 0 4.400 4.400 4.440 4.360 4.550 259,500 1,146,390 4.4177 3.858 3.858 3.893 3.823 3.990 295,930 3.8739 -3.30%
2021-11-08 0 4.550 4.520 4.550 4.380 4.640 342,000 1,554,910 4.5465 3.990 3.964 3.990 3.841 4.069 390,011 3.9868 4.60%
2021-11-05 0 4.350 4.340 4.360 4.180 4.420 388,000 1,654,115 4.2632 3.815 3.806 3.823 3.665 3.876 442,469 3.7384 -2.25%
2021-11-04 0 4.450 4.430 4.450 4.320 4.480 256,000 1,118,225 4.3681 3.902 3.885 3.902 3.788 3.928 291,938 3.8303 0.00%
2021-11-03 0 4.450 4.450 4.460 4.170 4.480 761,000 3,261,940 4.2864 3.902 3.902 3.911 3.657 3.928 867,833 3.7587 0.00%
2021-11-02 0 4.450 4.390 4.450 4.300 4.760 730,000 3,272,385 4.4827 3.902 3.850 3.902 3.771 4.174 832,481 3.9309 -3.68%
2021-11-01 0 4.620 4.550 4.620 4.510 4.800 440,500 2,026,185 4.5997 4.051 3.990 4.051 3.955 4.209 502,339 4.0335 -3.75%
2021-10-29 0 4.800 4.800 4.830 4.700 5.050 822,000 3,954,270 4.8105 4.209 4.209 4.235 4.121 4.428 937,396 4.2184 -5.51%
2021-10-28 0 5.080 5.070 5.080 5.050 5.200 150,500 764,275 5.0782 4.455 4.446 4.455 4.428 4.560 171,628 4.4531 -3.05%
2021-10-27 0 5.240 5.200 5.240 5.060 5.370 184,500 950,500 5.1518 4.595 4.560 4.595 4.437 4.709 210,401 4.5176 -2.42%
2021-10-26 0 5.370 5.360 5.370 5.040 5.460 276,000 1,457,160 5.2796 4.709 4.700 4.709 4.420 4.788 314,746 4.6296 3.67%
2021-10-25 0 5.180 5.180 5.200 5.010 5.230 485,500 2,460,670 5.0683 4.542 4.542 4.560 4.393 4.586 553,657 4.4444 -1.15%
2021-10-22 0 5.240 5.230 5.240 5.220 5.380 309,000 1,625,375 5.2601 4.595 4.586 4.595 4.577 4.718 352,379 4.6126 -0.95%
2021-10-21 0 5.290 5.260 5.290 5.200 5.360 312,000 1,631,325 5.2286 4.639 4.612 4.639 4.560 4.700 355,800 4.5850 -1.31%
2021-10-20 0 5.360 5.300 5.360 5.210 5.360 510,500 2,690,285 5.2699 4.700 4.648 4.700 4.569 4.700 582,166 4.6212 0.19%
2021-10-19 0 5.350 5.350 5.400 5.320 5.580 595,000 3,198,580 5.3758 4.691 4.691 4.735 4.665 4.893 678,529 4.7140 -5.31%
2021-10-18 0 5.650 5.650 5.690 5.520 5.700 157,500 878,190 5.5758 4.954 4.954 4.990 4.840 4.998 179,611 4.8894 -0.88%
2021-10-15 0 5.700 5.690 5.710 5.650 5.860 100,500 575,390 5.7253 4.998 4.990 5.007 4.954 5.139 114,609 5.0205 -2.73%
2021-10-12 0 5.860 5.660 5.860 5.630 5.980 82,000 472,960 5.7678 5.139 4.963 5.139 4.937 5.244 93,512 5.0578 -2.01%
2021-10-11 0 5.980 5.910 5.980 5.850 6.230 727,000 4,447,195 6.1172 5.244 5.182 5.244 5.130 5.463 829,060 5.3641 1.70%
2021-10-08 0 5.880 5.800 5.880 5.530 5.960 283,000 1,613,055 5.6998 5.156 5.086 5.156 4.849 5.226 322,729 4.9982 0.34%
2021-10-07 0 5.860 5.860 5.870 5.450 5.900 369,000 2,127,740 5.7662 5.139 5.139 5.147 4.779 5.174 420,802 5.0564 6.16%
2021-10-06 0 5.520 5.520 5.540 5.180 5.600 382,500 2,028,680 5.3037 4.840 4.840 4.858 4.542 4.911 436,197 4.6508 1.10%
2021-10-05 0 5.460 5.450 5.460 5.370 5.600 319,000 1,730,360 5.4243 4.788 4.779 4.788 4.709 4.911 363,783 4.7566 -2.85%
2021-10-04 0 5.620 5.600 5.620 5.500 5.960 430,000 2,411,440 5.6080 4.928 4.911 4.928 4.823 5.226 490,365 4.9176 -5.70%
2021-09-30 0 5.960 5.950 5.960 5.960 6.030 249,500 1,495,515 5.9940 5.226 5.218 5.226 5.226 5.288 284,526 5.2562 -1.81%
2021-09-29 0 6.070 6.030 6.070 6.010 6.110 212,000 1,278,495 6.0306 5.323 5.288 5.323 5.270 5.358 241,762 5.2882 -1.14%
2021-09-28 0 6.140 6.140 6.150 6.050 6.180 174,000 1,063,985 6.1149 5.384 5.384 5.393 5.305 5.419 198,427 5.3621 -1.29%
2021-09-27 0 6.220 6.160 6.220 6.150 6.260 246,000 1,531,680 6.2263 5.454 5.402 5.454 5.393 5.489 280,535 5.4599 -2.66%
2021-09-24 0 6.390 6.280 6.390 6.100 6.390 344,000 2,148,980 6.2470 5.603 5.507 5.603 5.349 5.603 392,292 5.4780 -0.16%
2021-09-23 0 6.400 6.380 6.400 6.220 6.530 258,000 1,654,870 6.4142 5.612 5.595 5.612 5.454 5.726 294,219 5.6246 2.89%
2021-09-21 0 6.220 6.230 6.240 6.010 6.220 202,000 1,239,285 6.1351 5.454 5.463 5.472 5.270 5.454 230,358 5.3798 0.81%
2021-09-20 0 6.170 6.120 6.170 6.020 6.290 191,000 1,165,880 6.1041 5.410 5.367 5.410 5.279 5.516 217,813 5.3527 -2.53%
2021-09-17 0 6.330 6.310 6.330 6.010 6.400 183,000 1,149,930 6.2838 5.551 5.533 5.551 5.270 5.612 208,690 5.5102 4.28%
2021-09-16 0 6.070 6.060 6.070 6.040 6.330 680,000 4,150,174 6.1032 5.323 5.314 5.323 5.296 5.551 775,461 5.3519 -5.16%
2021-09-15 0 6.400 6.350 6.400 6.350 6.620 573,000 3,692,280 6.4438 5.612 5.568 5.612 5.568 5.805 653,440 5.6505 -3.03%
2021-09-14 0 6.600 6.580 6.600 6.510 6.770 483,500 3,191,660 6.6012 5.788 5.770 5.788 5.709 5.937 551,376 5.7885 -0.30%
2021-09-13 0 6.620 6.610 6.620 6.600 6.750 270,500 1,795,955 6.6394 5.805 5.796 5.805 5.788 5.919 308,474 5.8221 -1.93%
2021-09-10 0 6.750 6.750 6.760 6.660 6.790 206,500 1,389,953 6.7310 5.919 5.919 5.928 5.840 5.954 235,489 5.9024 -0.44%
2021-09-09 0 6.780 6.770 6.780 6.730 6.970 465,000 3,148,375 6.7707 5.945 5.937 5.945 5.902 6.112 530,279 5.9372 -2.02%
2021-09-08 0 6.920 6.870 6.920 6.750 7.140 962,000 6,614,165 6.8754 6.068 6.024 6.068 5.919 6.261 1,097,050 6.0290 -3.35%
2021-09-07 0 7.160 7.150 7.160 7.130 7.300 310,000 2,227,335 7.1850 6.279 6.270 6.279 6.252 6.401 353,519 6.3005 0.42%
2021-09-06 0 7.130 7.120 7.130 6.900 7.160 353,500 2,505,130 7.0866 6.252 6.244 6.252 6.051 6.279 403,126 6.2143 1.42%
2021-09-03 0 7.030 7.020 7.030 6.930 7.130 231,000 1,621,035 7.0175 6.165 6.156 6.165 6.077 6.252 263,429 6.1536 -0.42%
2021-09-02 0 7.060 7.050 7.070 6.900 7.220 514,500 3,643,370 7.0814 6.191 6.182 6.200 6.051 6.331 586,728 6.2096 2.32%
2021-09-01 0 6.900 6.900 6.910 6.500 6.950 571,000 3,882,580 6.7996 6.051 6.051 6.059 5.700 6.094 651,160 5.9626 2.99%
2021-08-31 0 6.700 6.700 6.720 6.570 6.900 1,217,000 8,122,085 6.6739 5.875 5.875 5.893 5.761 6.051 1,387,848 5.8523 -2.90%
2021-08-30 0 6.900 6.900 6.960 6.900 7.040 692,000 4,796,685 6.9316 6.051 6.051 6.103 6.051 6.173 789,146 6.0783 -2.13%
2021-08-27 0 7.050 7.020 7.050 7.010 7.110 427,000 3,003,626 7.0343 6.182 6.156 6.182 6.147 6.235 486,944 6.1683 -0.28%
2021-08-26 0 7.070 7.070 7.080 7.030 7.320 406,500 2,906,845 7.1509 6.200 6.200 6.208 6.165 6.419 463,566 6.2706 -2.08%
2021-08-25 0 7.220 7.220 7.230 7.200 7.440 612,500 4,447,150 7.2607 6.331 6.331 6.340 6.314 6.524 698,485 6.3668 -0.14%
2021-08-24 0 7.230 7.230 7.240 7.220 7.640 729,000 5,379,260 7.3790 6.340 6.340 6.349 6.331 6.699 831,340 6.4706 -1.90%
2021-08-23 0 7.370 7.360 7.370 7.350 7.600 384,000 2,849,730 7.4212 6.463 6.454 6.463 6.445 6.664 437,908 6.5076 -1.07%
2021-08-20 0 7.450 7.420 7.450 7.400 7.810 1,184,500 9,002,240 7.6000 6.533 6.507 6.533 6.489 6.849 1,350,785 6.6644 -4.61%
2021-08-19 0 7.810 7.810 7.830 7.810 8.060 527,500 4,170,150 7.9055 6.849 6.849 6.866 6.849 7.068 601,553 6.9323 -0.51%
2021-08-18 0 7.850 7.850 7.860 7.620 7.900 392,500 3,069,250 7.8197 6.884 6.884 6.892 6.682 6.927 447,601 6.8571 2.48%
2021-08-17 0 7.660 7.580 7.660 7.530 7.810 795,000 6,068,890 7.6338 6.717 6.647 6.717 6.603 6.849 906,606 6.6941 -1.16%
2021-08-16 0 7.750 7.750 7.760 7.750 8.150 1,060,000 8,332,040 7.8604 6.796 6.796 6.805 6.796 7.147 1,208,808 6.8928 -4.56%
2021-08-13 0 8.120 8.120 8.150 8.070 8.300 677,500 5,533,050 8.1669 7.120 7.120 7.147 7.077 7.278 772,610 7.1615 -1.58%
2021-08-12 0 8.250 8.250 8.260 8.130 8.380 801,500 6,613,530 8.2514 7.234 7.234 7.243 7.129 7.348 914,018 7.2357 0.00%
2021-08-11 0 8.250 8.250 8.270 8.170 8.290 661,000 5,443,930 8.2359 7.234 7.234 7.252 7.164 7.269 753,794 7.2220 0.00%
2021-08-10 0 8.250 8.230 8.250 8.050 8.380 774,500 6,350,230 8.1991 7.234 7.217 7.234 7.059 7.348 883,228 7.1898 2.48%
2021-08-09 0 8.050 8.050 8.060 8.020 8.910 2,522,000 21,007,195 8.3296 7.059 7.059 7.068 7.033 7.813 2,876,050 7.3042 -11.05%
2021-08-06 0 9.050 9.040 9.050 9.050 9.340 3,156,000 29,125,670 9.2287 7.936 7.927 7.936 7.936 8.190 3,599,053 8.0926 -2.58%
2021-08-05 0 9.290 9.290 9.300 9.010 9.320 3,573,500 32,836,345 9.1888 8.146 8.146 8.155 7.901 8.173 4,075,164 8.0577 -0.32%
2021-08-04 0 9.320 9.280 9.320 8.910 9.450 7,870,700 72,997,125 9.2745 8.173 8.138 8.173 7.813 8.287 8,975,624 8.1328 4.60%
2021-08-03 0 8.910 8.910 8.940 8.380 9.170 6,866,000 60,792,305 8.8541 7.813 7.813 7.839 7.348 8.041 7,829,880 7.7641 5.07%
2021-08-02 0 8.480 8.470 8.480 8.020 8.480 3,305,900 27,458,564 8.3059 7.436 7.427 7.436 7.033 7.436 3,769,997 7.2834 5.87%
2021-07-30 0 8.010 7.990 8.010 7.620 8.040 2,430,000 19,236,405 7.9162 7.024 7.006 7.024 6.682 7.050 2,771,134 6.9417 2.04%
2021-07-29 0 7.850 7.850 7.880 7.500 8.060 5,806,500 45,803,785 7.8884 6.884 6.884 6.910 6.577 7.068 6,621,642 6.9173 7.53%
2021-07-28 0 7.300 7.300 7.370 7.030 7.550 6,458,476 46,566,231 7.2101 6.401 6.401 6.463 6.165 6.621 7,365,146 6.3225 2.82%
2021-07-27 0 7.100 7.070 7.100 6.880 7.550 6,121,400 43,785,439 7.1528 6.226 6.200 6.226 6.033 6.621 6,980,749 6.2723 -4.18%
2021-07-26 0 7.410 7.370 7.410 7.200 8.090 7,518,189 57,695,157 7.6741 6.498 6.463 6.498 6.314 7.094 8,573,626 6.7294 -7.61%
2021-07-23 0 8.020 8.010 8.020 7.740 8.120 4,006,000 31,869,480 7.9554 7.033 7.024 7.033 6.787 7.120 4,568,380 6.9761 2.82%
2021-07-22 0 7.800 7.800 7.820 7.670 8.140 6,153,167 48,791,940 7.9296 6.840 6.840 6.857 6.726 7.138 7,016,976 6.9534 1.43%
2021-07-21 0 7.690 7.690 7.700 7.230 7.730 6,594,166 49,809,403 7.5536 6.743 6.743 6.752 6.340 6.778 7,519,884 6.6237 3.08%
2021-07-20 0 7.460 7.460 7.470 7.360 8.550 15,922,667 123,629,140 7.7643 6.542 6.542 6.550 6.454 7.497 18,157,962 6.8085 -9.02%
2021-07-19 0 8.200 8.200 8.210 8.200 8.950 17,550,100 149,754,212 8.5330 7.191 7.191 7.199 7.191 7.848 20,013,861 7.4825 -9.29%
2021-07-16 0 9.040 9.040 9.050 9.030 9.780 97,344,700 905,213,461 9.2991 7.927 7.927 7.936 7.918 8.576 111,010,383 8.1543

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