Fubon Hang Seng Shanghai-Shenzhen-Hong Kong (Selected Corporations) High Dividend Yield Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03190  2022-07-08    
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
2026-07-07 0 15.48 15.47 15.50 15.42 15.61 228,400 3,535,962 15.481 15.48 15.47 15.50 15.42 15.61 228,400 15.481 -0.83%
2026-07-06 0 15.61 15.60 15.61 15.46 15.63 340,600 5,308,082 15.585 15.61 15.60 15.61 15.46 15.63 340,600 15.585 0.39%
2026-07-03 0 15.55 15.56 15.60 15.35 15.62 531,644 8,265,558 15.547 15.55 15.56 15.60 15.35 15.62 531,644 15.547 1.44%
2026-07-02 0 15.33 15.38 15.45 15.18 15.50 527,434 8,088,335 15.335 15.33 15.38 15.45 15.18 15.50 527,434 15.335 0.99%
2026-06-30 0 15.18 15.16 15.18 15.08 15.55 421,200 6,387,814 15.166 15.18 15.16 15.18 15.08 15.55 421,200 15.166 -1.62%
2026-06-29 0 15.43 15.42 15.44 15.28 15.70 402,772 6,218,344 15.439 15.43 15.42 15.44 15.28 15.70 402,772 15.439 0.13%
2026-06-26 0 15.41 15.41 15.50 15.29 15.57 445,814 6,857,978 15.383 15.41 15.41 15.50 15.29 15.57 445,814 15.383 -1.03%
2026-06-25 0 15.57 15.57 15.63 15.55 15.76 350,000 5,476,394 15.647 15.57 15.57 15.63 15.55 15.76 350,000 15.647 -0.95%
2026-06-24 0 15.72 15.71 15.73 15.70 15.95 447,000 7,042,042 15.754 15.72 15.71 15.73 15.70 15.95 447,000 15.754 -1.32%
2026-06-23 0 15.93 15.92 15.93 15.88 16.16 219,300 3,502,456 15.971 15.93 15.92 15.93 15.88 16.16 219,300 15.971 -0.50%
2026-06-22 0 16.01 16.00 16.01 15.82 16.10 683,680 10,892,701 15.932 16.01 16.00 16.01 15.82 16.10 683,680 15.932 -0.56%
2026-06-18 0 16.10 16.08 16.11 16.04 16.71 968,400 15,673,846 16.185 16.10 16.08 16.11 16.04 16.71 968,400 16.185 -2.07%
2026-06-17 0 16.89 16.89 16.99 16.86 17.20 1,223,042 20,744,967 16.962 16.44 16.44 16.54 16.41 16.74 1,256,519 16.510 -1.52%
2026-06-16 0 17.15 17.15 17.18 17.11 17.37 794,828 13,671,863 17.201 16.69 16.69 16.72 16.65 16.91 816,584 16.743 -1.27%
2026-06-15 0 17.37 17.37 17.38 17.35 17.56 468,714 8,161,878 17.413 16.91 16.91 16.92 16.89 17.09 481,544 16.949 0.12%
2026-06-12 0 17.35 17.35 17.37 17.15 17.40 181,464 3,146,450 17.339 16.89 16.89 16.91 16.69 16.94 186,431 16.877 1.34%
2026-06-11 0 17.12 17.12 17.18 17.09 17.20 602,400 10,318,104 17.128 16.66 16.66 16.72 16.63 16.74 618,889 16.672 -0.52%
2026-06-10 0 17.21 17.21 17.22 17.13 17.27 248,672 4,276,959 17.199 16.75 16.75 16.76 16.67 16.81 255,479 16.741 -0.17%
2026-06-09 0 17.24 17.22 17.40 17.14 17.27 448,121 7,709,564 17.204 16.78 16.76 16.94 16.68 16.81 460,387 16.746 -0.58%
2026-06-08 0 17.34 17.32 17.37 17.07 17.38 387,400 6,685,860 17.258 16.88 16.86 16.91 16.62 16.92 398,004 16.798 0.12%
2026-06-05 0 17.32 17.31 17.35 17.31 17.57 341,564 5,937,107 17.382 16.86 16.85 16.89 16.85 17.10 350,913 16.919 -0.74%
2026-06-04 0 17.45 17.45 17.54 17.40 17.65 402,200 7,023,740 17.463 16.99 16.99 17.07 16.94 17.18 413,209 16.998 -1.13%
2026-06-03 0 17.65 17.65 17.69 17.48 17.70 238,408 4,183,999 17.550 17.18 17.18 17.22 17.01 17.23 244,934 17.082 -0.28%
2026-06-02 0 17.70 17.69 17.72 17.59 17.85 269,714 4,777,485 17.713 17.23 17.22 17.25 17.12 17.37 277,097 17.241 0.34%
2026-06-01 0 17.64 17.64 17.68 17.40 17.68 211,226 3,714,111 17.584 17.17 17.17 17.21 16.94 17.21 217,008 17.115 1.38%
2026-05-29 0 17.40 17.35 17.41 17.22 17.40 602,622 10,463,127 17.363 16.94 16.89 16.95 16.76 16.94 619,117 16.900 1.05%
2026-05-28 0 17.22 17.21 17.27 17.15 17.43 545,000 9,407,596 17.262 16.76 16.75 16.81 16.69 16.97 559,918 16.802 -1.20%
2026-05-27 0 17.43 17.43 17.51 17.35 17.58 536,200 9,351,584 17.440 16.97 16.97 17.04 16.89 17.11 550,877 16.976 -0.85%
2026-05-26 0 17.58 17.57 17.62 17.43 17.66 434,888 7,619,986 17.522 17.11 17.10 17.15 16.97 17.19 446,792 17.055 0.06%
2026-05-22 0 17.57 17.57 17.64 17.51 17.74 377,265 6,632,297 17.580 17.10 17.10 17.17 17.04 17.27 387,592 17.112 0.06%
2026-05-21 0 17.56 17.55 17.60 17.54 17.80 538,400 9,500,656 17.646 17.09 17.08 17.13 17.07 17.33 553,137 17.176 -1.13%
2026-05-20 0 17.76 17.75 17.76 17.66 17.80 108,826 1,931,472 17.748 17.29 17.28 17.29 17.19 17.33 111,805 17.275 -0.06%
2026-05-19 0 17.77 17.75 17.79 17.70 17.79 159,200 2,824,962 17.745 17.30 17.28 17.32 17.23 17.32 163,558 17.272 0.17%
2026-05-18 0 17.74 17.72 17.76 17.66 17.93 372,792 6,603,591 17.714 17.27 17.25 17.29 17.19 17.45 382,996 17.242 -0.89%
2026-05-15 0 17.90 17.86 17.95 17.80 18.05 747,400 13,370,788 17.890 17.42 17.38 17.47 17.33 17.57 767,858 17.413 -0.83%
2026-05-14 0 18.05 18.05 18.10 18.04 18.10 123,818 2,236,035 18.059 17.57 17.57 17.62 17.56 17.62 127,207 17.578 0.06%
2026-05-13 0 18.04 18.02 18.08 18.01 18.14 188,626 3,405,487 18.054 17.56 17.54 17.60 17.53 17.66 193,789 17.573 -0.39%
2026-05-12 0 18.11 18.10 18.14 18.07 18.20 211,400 3,836,604 18.149 17.63 17.62 17.66 17.59 17.72 217,186 17.665 0.33%
2026-05-11 0 18.05 18.05 18.06 17.99 18.07 234,697 4,230,656 18.026 17.57 17.57 17.58 17.51 17.59 241,121 17.546 0.17%
2026-05-08 0 18.02 18.00 18.05 17.92 18.20 358,855 6,451,913 17.979 17.54 17.52 17.57 17.44 17.72 368,678 17.500 -0.44%
2026-05-07 0 18.10 18.09 18.10 18.07 18.26 332,200 6,021,566 18.126 17.62 17.61 17.62 17.59 17.77 341,293 17.643 -0.77%
2026-05-06 0 18.24 18.22 18.30 18.00 18.26 712,068 12,928,959 18.157 17.75 17.73 17.81 17.52 17.77 731,559 17.673 0.61%
2026-05-05 0 18.13 18.12 18.15 17.97 18.16 256,800 4,633,772 18.044 17.65 17.64 17.67 17.49 17.68 263,829 17.564 -0.11%
2026-05-04 0 18.15 18.13 18.15 18.05 18.36 183,000 3,321,760 18.152 17.67 17.65 17.67 17.57 17.87 188,009 17.668 0.55%
2026-04-30 0 18.05 18.05 18.07 18.01 18.27 234,502 4,241,013 18.085 17.57 17.57 17.59 17.53 17.78 240,921 17.603 -1.20%
2026-04-29 0 18.27 18.27 18.30 18.01 18.30 402,616 7,336,734 18.223 17.78 17.78 17.81 17.53 17.81 413,637 17.737 1.44%
2026-04-28 0 18.01 18.00 18.03 17.88 18.10 310,000 5,573,334 17.978 17.53 17.52 17.55 17.40 17.62 318,485 17.499 -0.44%
2026-04-27 0 18.09 18.06 18.10 18.03 18.16 185,800 3,358,274 18.075 17.61 17.58 17.62 17.55 17.68 190,886 17.593 -0.39%
2026-04-24 0 18.16 18.16 18.20 18.00 18.18 192,521 3,486,340 18.109 17.68 17.68 17.72 17.52 17.70 197,791 17.626 0.44%
2026-04-23 0 18.08 18.06 18.08 17.88 18.08 207,600 3,734,134 17.987 17.60 17.58 17.60 17.40 17.60 213,282 17.508 0.61%
2026-04-22 0 17.97 17.94 18.00 17.90 18.11 148,118 2,657,058 17.939 17.49 17.46 17.52 17.42 17.63 152,172 17.461 -0.39%
2026-04-21 0 18.04 18.02 18.04 17.90 18.05 166,506 2,998,686 18.009 17.56 17.54 17.56 17.42 17.57 171,064 17.530 0.95%
2026-04-20 0 17.87 17.87 17.88 17.77 18.00 128,644 2,294,339 17.835 17.39 17.39 17.40 17.30 17.52 132,165 17.360 -0.11%
2026-04-17 0 17.89 17.88 17.92 17.84 18.03 257,200 4,598,008 17.877 17.41 17.40 17.44 17.36 17.55 264,240 17.401 -0.72%
2026-04-16 0 18.02 18.02 18.06 17.98 18.05 169,400 3,052,132 18.017 17.54 17.54 17.58 17.50 17.57 174,037 17.537 0.11%
2026-04-15 0 18.00 17.97 18.01 17.96 18.10 181,600 3,268,306 17.997 17.52 17.49 17.53 17.48 17.62 186,571 17.518 -0.55%
2026-04-14 0 18.10 18.08 18.10 17.98 18.38 631,200 11,391,168 18.047 17.62 17.60 17.62 17.50 17.89 648,477 17.566 1.23%
2026-04-13 0 17.88 17.88 17.92 17.73 17.90 144,600 2,572,990 17.794 17.40 17.40 17.44 17.26 17.42 148,558 17.320 -0.22%
2026-04-10 0 17.92 17.90 17.92 17.86 18.04 195,636 3,510,012 17.942 17.44 17.42 17.44 17.38 17.56 200,991 17.464 0.11%
2026-04-09 0 17.90 17.88 17.90 17.78 17.92 192,148 3,432,862 17.866 17.42 17.40 17.42 17.31 17.44 197,408 17.390 0.67%
2026-04-08 0 17.78 17.78 17.80 17.70 17.83 324,600 5,767,784 17.769 17.31 17.31 17.33 17.23 17.35 333,485 17.295 0.91%
2026-04-02 0 17.62 17.61 17.63 17.51 17.70 143,600 2,527,770 17.603 17.15 17.14 17.16 17.04 17.23 147,531 17.134 0.28%
2026-04-01 0 17.57 17.55 17.63 17.55 17.73 315,400 5,565,618 17.646 17.10 17.08 17.16 17.08 17.26 324,033 17.176 0.92%
2026-03-31 0 17.41 17.40 17.41 17.30 17.65 246,400 4,291,356 17.416 16.95 16.94 16.95 16.84 17.18 253,145 16.952 -1.02%
2026-03-30 0 17.59 17.56 17.59 17.38 17.64 197,200 3,455,870 17.525 17.12 17.09 17.12 16.92 17.17 202,598 17.058 0.06%
2026-03-27 0 17.58 17.54 17.58 17.41 17.67 206,000 3,614,364 17.545 17.11 17.07 17.11 16.95 17.20 211,639 17.078 0.34%
2026-03-26 0 17.52 17.52 17.59 17.48 17.64 180,200 3,157,804 17.524 17.05 17.05 17.12 17.01 17.17 185,132 17.057 -0.40%
2026-03-25 0 17.59 17.59 17.62 17.46 17.58 190,600 3,338,936 17.518 17.12 17.12 17.15 16.99 17.11 195,817 17.051 0.29%
2026-03-24 0 17.54 17.54 17.55 17.38 17.58 343,800 5,996,990 17.443 17.07 17.07 17.08 16.92 17.11 353,211 16.979 1.39%
2026-03-23 0 17.30 17.30 17.32 17.17 17.66 903,400 15,623,664 17.294 16.84 16.84 16.86 16.71 17.19 928,128 16.834 -3.03%
2026-03-20 0 17.84 17.85 17.89 17.74 18.05 511,755 9,123,319 17.828 17.36 17.37 17.41 17.27 17.57 525,763 17.353 -0.45%
2026-03-19 0 18.12 18.12 18.18 18.04 18.25 804,508 14,577,982 18.120 17.44 17.44 17.50 17.37 17.57 835,754 17.443 -0.77%
2026-03-18 0 18.26 18.26 18.30 18.05 18.30 540,800 9,825,206 18.168 17.58 17.58 17.62 17.38 17.62 561,804 17.489 0.61%
2026-03-17 0 18.15 18.15 18.20 18.12 18.36 300,800 5,477,212 18.209 17.47 17.47 17.52 17.44 17.67 312,483 17.528 -0.27%
2026-03-16 0 18.20 18.20 18.25 17.99 18.21 300,600 5,435,156 18.081 17.52 17.52 17.57 17.32 17.53 312,275 17.405 0.05%
2026-03-13 0 18.19 18.18 18.24 18.10 18.35 229,000 4,170,528 18.212 17.51 17.50 17.56 17.42 17.66 237,894 17.531 -0.33%
2026-03-12 0 18.25 18.25 18.30 18.10 18.26 278,200 5,058,998 18.185 17.57 17.57 17.62 17.42 17.58 289,005 17.505 0.88%
2026-03-11 0 18.09 18.09 18.10 17.86 18.13 273,786 4,930,333 18.008 17.41 17.41 17.42 17.19 17.45 284,419 17.335 0.89%
2026-03-10 0 17.93 17.92 17.93 17.83 18.10 305,970 5,486,926 17.933 17.26 17.25 17.26 17.16 17.42 317,853 17.262 0.11%
2026-03-09 0 17.91 17.91 18.00 17.84 18.05 293,200 5,247,108 17.896 17.24 17.24 17.33 17.17 17.38 304,587 17.227 -0.78%
2026-03-06 0 18.05 18.05 18.10 17.87 18.12 237,382 4,267,352 17.977 17.38 17.38 17.42 17.20 17.44 246,602 17.305 -0.39%
2026-03-05 0 18.12 18.10 18.12 18.00 18.30 415,634 7,568,443 18.209 17.44 17.42 17.44 17.33 17.62 431,777 17.529 0.95%
2026-03-04 0 17.95 17.95 18.00 17.70 18.15 817,600 14,583,386 17.837 17.28 17.28 17.33 17.04 17.47 849,354 17.170 -1.10%
2026-03-03 0 18.15 18.14 18.15 18.04 18.40 293,800 5,351,434 18.215 17.47 17.46 17.47 17.37 17.71 305,211 17.534 -0.17%
2026-03-02 0 18.18 18.16 18.18 17.86 18.27 489,664 8,858,591 18.091 17.50 17.48 17.50 17.19 17.59 508,682 17.415 0.44%
2026-02-27 0 18.10 18.06 18.10 17.87 18.10 223,200 4,013,436 17.981 17.42 17.38 17.42 17.20 17.42 231,869 17.309 0.84%
2026-02-26 0 17.95 17.96 17.97 17.95 18.13 538,050 9,699,416 18.027 17.28 17.29 17.30 17.28 17.45 558,947 17.353 -0.72%
2026-02-25 0 18.08 18.08 18.09 18.05 18.23 381,159 6,912,219 18.135 17.40 17.40 17.41 17.38 17.55 395,963 17.457 0.28%
2026-02-24 0 18.03 18.03 18.04 18.00 18.18 468,800 8,465,413 18.058 17.36 17.36 17.37 17.33 17.50 487,007 17.383 -0.83%
2026-02-23 0 18.18 18.16 18.21 18.10 18.57 668,000 12,145,216 18.181 17.50 17.48 17.53 17.42 17.88 693,944 17.502 -1.14%
2026-02-20 0 18.39 18.39 18.49 18.28 18.57 269,806 4,970,359 18.422 17.70 17.70 17.80 17.60 17.88 280,285 17.733 0.00%
2026-02-16 0 18.39 18.35 18.40 17.99 18.50 182,800 3,340,958 18.277 17.70 17.66 17.71 17.32 17.81 189,900 17.593 2.28%
2026-02-13 0 17.98 17.92 17.98 17.62 18.10 1,256,200 22,450,346 17.872 17.31 17.25 17.31 16.96 17.42 1,304,989 17.203 -0.11%
2026-02-12 0 18.00 18.00 18.02 17.95 18.04 914,400 16,446,324 17.986 17.33 17.33 17.35 17.28 17.37 949,914 17.313 0.50%
2026-02-11 0 17.91 17.91 17.96 17.74 17.98 250,332 4,472,739 17.867 17.24 17.24 17.29 17.08 17.31 260,055 17.199 0.73%
2026-02-10 0 17.78 17.77 17.80 17.60 17.80 195,405 3,465,332 17.734 17.12 17.11 17.13 16.94 17.13 202,994 17.071 1.20%
2026-02-09 0 17.57 17.57 17.58 17.44 17.60 255,642 4,486,407 17.550 16.91 16.91 16.92 16.79 16.94 265,571 16.893 1.33%
2026-02-06 0 17.34 17.34 17.39 17.00 17.40 331,105 5,710,316 17.246 16.69 16.69 16.74 16.36 16.75 343,965 16.601 0.06%
2026-02-05 0 17.33 17.33 17.38 17.11 17.40 242,600 4,176,254 17.215 16.68 16.68 16.73 16.47 16.75 252,022 16.571 -0.17%
2026-02-04 0 17.36 17.34 17.39 17.04 17.40 328,926 5,694,439 17.312 16.71 16.69 16.74 16.40 16.75 341,701 16.665 2.12%
2026-02-03 0 17.00 17.00 17.05 16.80 17.05 398,116 6,747,459 16.948 16.36 16.36 16.41 16.17 16.41 413,578 16.315 0.95%
2026-02-02 0 16.84 16.80 16.87 16.72 17.22 770,574 13,005,349 16.877 16.21 16.17 16.24 16.09 16.58 800,502 16.246 -2.21%
2026-01-30 0 17.22 17.20 17.23 17.20 17.74 268,034 4,645,590 17.332 16.58 16.56 16.59 16.56 17.08 278,444 16.684 -2.71%
2026-01-29 0 17.70 17.70 17.74 17.41 17.74 332,200 5,863,016 17.649 17.04 17.04 17.08 16.76 17.08 345,102 16.989 0.91%
2026-01-28 0 17.54 17.53 17.54 17.17 17.60 488,710 8,543,451 17.482 16.88 16.87 16.88 16.53 16.94 507,691 16.828 2.99%
2026-01-27 0 17.03 17.03 17.06 17.00 17.18 262,800 4,485,880 17.070 16.39 16.39 16.42 16.36 16.54 273,007 16.431 0.06%
2026-01-26 0 17.02 17.00 17.10 16.90 17.12 161,712 2,749,892 17.005 16.38 16.36 16.46 16.27 16.48 167,993 16.369 1.01%
2026-01-23 0 16.85 16.93 16.99 16.85 17.05 358,200 6,056,302 16.908 16.22 16.30 16.35 16.22 16.41 372,112 16.275 -0.59%
2026-01-22 0 16.95 16.93 16.95 16.87 17.04 171,610 2,913,093 16.975 16.32 16.30 16.32 16.24 16.40 178,275 16.340 0.47%
2026-01-21 0 16.87 16.85 16.90 16.82 16.95 147,600 2,492,544 16.887 16.24 16.22 16.27 16.19 16.32 153,333 16.256 -0.18%
2026-01-20 0 16.90 16.90 16.92 16.70 16.94 236,962 3,987,135 16.826 16.27 16.27 16.29 16.08 16.31 246,165 16.197 0.30%
2026-01-19 0 16.85 16.82 16.89 16.78 16.94 288,256 4,856,672 16.848 16.22 16.19 16.26 16.15 16.31 299,451 16.219 0.00%
2026-01-16 0 16.85 16.82 16.85 16.81 17.09 273,382 4,629,904 16.936 16.22 16.19 16.22 16.18 16.45 284,000 16.302 -0.71%
2026-01-15 0 16.97 16.90 16.97 16.88 17.10 187,400 3,183,798 16.989 16.34 16.27 16.34 16.25 16.46 194,678 16.354 0.30%
2026-01-14 0 16.92 16.92 16.94 16.86 16.96 225,400 3,812,510 16.914 16.29 16.29 16.31 16.23 16.33 234,154 16.282 0.12%
2026-01-13 0 16.90 16.88 16.90 16.80 17.00 196,600 3,328,842 16.932 16.27 16.25 16.27 16.17 16.36 204,236 16.299 0.66%
2026-01-12 0 16.79 16.76 16.80 16.60 16.79 253,400 4,224,516 16.671 16.16 16.13 16.17 15.98 16.16 263,242 16.048 1.14%
2026-01-09 0 16.60 16.56 16.60 16.50 16.64 117,474 1,947,317 16.577 15.98 15.94 15.98 15.88 16.02 122,037 15.957 0.61%
2026-01-08 0 16.50 16.49 16.54 16.43 16.63 217,463 3,585,476 16.488 15.88 15.87 15.92 15.82 16.01 225,909 15.871 -0.78%
2026-01-07 0 16.63 16.60 16.65 16.59 16.67 153,744 2,555,941 16.625 16.01 15.98 16.03 15.97 16.05 159,715 16.003 0.18%
2026-01-06 0 16.60 16.57 16.60 16.39 16.63 369,270 6,124,846 16.586 15.98 15.95 15.98 15.78 16.01 383,612 15.966 1.34%
2026-01-05 0 16.38 16.39 16.40 16.33 16.70 441,810 7,270,489 16.456 15.77 15.78 15.79 15.72 16.08 458,969 15.841 -1.33%
2026-01-02 0 16.60 16.59 16.60 16.36 16.60 241,402 3,987,135 16.517 15.98 15.97 15.98 15.75 15.98 250,778 15.899 1.59%
2025-12-31 0 16.34 16.32 16.34 16.32 16.45 120,600 1,974,296 16.371 15.73 15.71 15.73 15.71 15.83 125,284 15.759 -0.37%
2025-12-30 0 16.40 16.40 16.48 16.21 16.48 130,400 2,136,042 16.381 15.79 15.79 15.86 15.60 15.86 135,465 15.768 0.86%
2025-12-29 0 16.26 16.26 16.32 16.22 16.50 232,400 3,794,402 16.327 15.65 15.65 15.71 15.61 15.88 241,426 15.717 -0.79%
2025-12-24 0 16.39 16.37 16.50 16.30 16.39 77,600 1,269,816 16.364 15.78 15.76 15.88 15.69 15.78 80,614 15.752 0.06%
2025-12-23 0 16.38 16.33 16.40 16.31 16.55 180,000 2,957,064 16.428 15.77 15.72 15.79 15.70 15.93 186,991 15.814 0.00%
2025-12-22 0 16.38 16.35 16.40 16.30 16.50 133,600 2,184,233 16.349 15.77 15.74 15.79 15.69 15.88 138,789 15.738 0.18%
2025-12-19 0 16.50 16.51 16.55 16.34 16.56 296,789 4,890,100 16.477 15.74 15.75 15.79 15.59 15.80 311,144 15.716 0.18%
2025-12-18 0 16.47 16.48 16.58 16.33 16.51 213,200 3,506,068 16.445 15.71 15.72 15.82 15.58 15.75 223,512 15.686 0.86%
2025-12-17 0 16.33 16.32 16.39 16.22 16.39 293,800 4,791,790 16.310 15.58 15.57 15.63 15.47 15.63 308,011 15.557 0.31%
2025-12-16 0 16.28 16.28 16.30 16.22 16.51 542,174 8,835,847 16.297 15.53 15.53 15.55 15.47 15.75 568,398 15.545 -1.39%
2025-12-15 0 16.51 16.51 16.70 16.48 16.66 287,400 4,748,188 16.521 15.75 15.75 15.93 15.72 15.89 301,301 15.759 -0.54%
2025-12-12 0 16.60 16.60 16.66 16.58 16.67 220,320 3,661,543 16.619 15.83 15.83 15.89 15.82 15.90 230,977 15.852 0.85%
2025-12-11 0 16.46 16.49 16.50 16.45 16.67 192,000 3,175,394 16.539 15.70 15.73 15.74 15.69 15.90 201,287 15.775 -0.18%
2025-12-10 0 16.49 16.48 16.70 16.42 16.57 339,200 5,582,496 16.458 15.73 15.72 15.93 15.66 15.81 355,607 15.699 -0.18%
2025-12-09 0 16.52 16.51 16.60 16.51 16.76 450,824 7,471,394 16.573 15.76 15.75 15.83 15.75 15.99 472,630 15.808 -0.96%
2025-12-08 0 16.68 16.73 17.00 16.68 16.99 733,400 12,290,912 16.759 15.91 15.96 16.22 15.91 16.21 768,874 15.986 -1.71%
2025-12-05 0 16.97 16.97 16.99 16.86 16.97 117,187 1,981,708 16.911 16.19 16.19 16.21 16.08 16.19 122,855 16.130 0.18%
2025-12-04 0 16.94 16.91 16.94 16.83 16.99 145,000 2,452,862 16.916 16.16 16.13 16.16 16.05 16.21 152,014 16.136 0.30%
2025-12-03 0 16.89 16.86 16.91 16.83 17.20 203,400 3,440,456 16.915 16.11 16.08 16.13 16.05 16.41 213,238 16.134 -0.18%
2025-12-02 0 16.92 16.94 16.95 16.85 16.98 109,200 1,847,218 16.916 16.14 16.16 16.17 16.07 16.20 114,482 16.135 0.77%
2025-12-01 0 16.79 16.73 16.80 16.71 16.85 160,600 2,692,102 16.763 16.02 15.96 16.02 15.94 16.07 168,368 15.989 0.48%
2025-11-28 0 16.71 16.67 16.72 16.61 16.79 119,200 1,989,652 16.692 15.94 15.90 15.95 15.84 16.02 124,966 15.922 -0.48%
2025-11-27 0 16.79 16.70 16.90 16.71 16.86 208,600 3,498,868 16.773 16.02 15.93 16.12 15.94 16.08 218,690 15.999 0.72%
2025-11-26 0 16.67 16.66 16.82 16.67 16.82 114,200 1,908,996 16.716 15.90 15.89 16.04 15.90 16.04 119,724 15.945 -0.54%
2025-11-25 0 16.76 16.70 16.79 16.68 16.80 90,200 1,511,254 16.754 15.99 15.93 16.02 15.91 16.02 94,563 15.981 1.09%
2025-11-24 0 16.58 16.58 16.60 16.43 16.63 251,522 4,159,904 16.539 15.82 15.82 15.83 15.67 15.86 263,688 15.776 0.55%
2025-11-21 0 16.49 16.48 16.50 16.49 16.90 471,944 7,819,449 16.569 15.73 15.72 15.74 15.73 16.12 494,772 15.804 -1.96%
2025-11-20 0 16.82 16.82 16.85 16.76 17.03 244,800 4,134,866 16.891 16.04 16.04 16.07 15.99 16.24 256,641 16.111 -0.47%
2025-11-19 0 16.90 16.90 16.91 16.80 16.97 205,600 3,474,678 16.900 16.12 16.12 16.13 16.02 16.19 215,545 16.120 0.60%
2025-11-18 0 16.80 16.79 16.82 16.75 17.15 497,000 8,373,468 16.848 16.02 16.02 16.04 15.98 16.36 521,039 16.071 -2.27%
2025-11-17 0 17.19 17.15 17.20 17.10 17.27 430,200 7,380,330 17.156 16.40 16.36 16.41 16.31 16.47 451,008 16.364 -0.46%
2025-11-14 0 17.27 17.27 17.32 17.20 17.45 254,400 4,407,196 17.324 16.47 16.47 16.52 16.41 16.64 266,705 16.525 -1.26%
2025-11-13 0 17.49 17.46 17.50 17.36 17.50 233,200 4,061,864 17.418 16.68 16.65 16.69 16.56 16.69 244,480 16.614 0.00%
2025-11-12 0 17.49 17.49 17.50 17.15 17.52 292,848 5,095,305 17.399 16.68 16.68 16.69 16.36 16.71 307,013 16.596 1.98%
2025-11-11 0 17.15 17.15 17.18 17.00 17.20 236,950 4,049,786 17.091 16.36 16.36 16.39 16.22 16.41 248,411 16.303 0.12%
2025-11-10 0 17.13 17.10 17.15 16.91 17.14 484,400 8,253,242 17.038 16.34 16.31 16.36 16.13 16.35 507,830 16.252 1.30%
2025-11-07 0 16.91 16.88 16.94 16.85 16.96 295,266 4,992,422 16.908 16.13 16.10 16.16 16.07 16.18 309,548 16.128 0.30%
2025-11-06 0 16.86 16.85 16.86 16.64 16.89 393,000 6,606,780 16.811 16.08 16.07 16.08 15.87 16.11 412,009 16.036 2.18%
2025-11-05 0 16.50 16.50 16.58 16.32 16.55 234,400 3,849,238 16.422 15.74 15.74 15.82 15.57 15.79 245,738 15.664 -0.12%
2025-11-04 0 16.52 16.52 16.53 16.45 16.62 307,730 5,091,727 16.546 15.76 15.76 15.77 15.69 15.85 322,615 15.783 0.18%
2025-11-03 0 16.49 16.46 16.48 16.19 16.50 194,400 3,184,332 16.380 15.73 15.70 15.72 15.44 15.74 203,803 15.625 2.36%
2025-10-31 0 16.11 16.11 16.20 16.11 16.30 252,000 4,080,084 16.191 15.37 15.37 15.45 15.37 15.55 264,189 15.444 -1.17%
2025-10-30 0 16.30 16.30 16.33 16.20 16.40 328,600 5,366,214 16.331 15.55 15.55 15.58 15.45 15.64 344,494 15.577 0.62%
2025-10-28 0 16.20 16.20 16.26 16.17 16.50 431,800 7,016,240 16.249 15.45 15.45 15.51 15.42 15.74 452,686 15.499 -0.61%
2025-10-27 0 16.30 16.30 16.31 16.10 16.30 380,070 6,173,037 16.242 15.55 15.55 15.56 15.36 15.55 398,454 15.492 1.12%
2025-10-24 0 16.12 16.11 16.13 15.98 16.13 435,400 6,992,794 16.061 15.38 15.37 15.39 15.24 15.39 456,460 15.320 0.94%
2025-10-23 0 15.97 15.86 15.97 15.80 15.98 229,130 3,647,307 15.918 15.23 15.13 15.23 15.07 15.24 240,213 15.184 1.08%
2025-10-22 0 15.80 15.80 15.90 15.70 15.80 566,000 8,934,858 15.786 15.07 15.07 15.17 14.98 15.07 593,377 15.058 -0.19%
2025-10-21 0 15.83 15.83 15.85 15.82 15.92 59,000 936,522 15.873 15.10 15.10 15.12 15.09 15.19 61,854 15.141 0.00%
2025-10-20 0 15.83 15.80 15.85 15.66 15.83 163,254 2,574,392 15.769 15.10 15.07 15.12 14.94 15.10 171,150 15.042 1.67%
2025-10-17 0 15.57 15.55 15.60 15.54 15.85 183,800 2,869,510 15.612 14.85 14.83 14.88 14.82 15.12 192,690 14.892 -1.14%
2025-10-16 0 15.75 15.75 15.80 15.64 15.82 251,600 3,963,560 15.753 15.02 15.02 15.07 14.92 15.09 263,770 15.027 0.70%
2025-10-15 0 15.64 15.60 15.65 15.46 15.68 129,200 2,009,454 15.553 14.92 14.88 14.93 14.75 14.96 135,449 14.835 1.16%
2025-10-14 0 15.46 15.46 15.54 15.45 15.66 172,000 2,678,494 15.573 14.75 14.75 14.82 14.74 14.94 180,319 14.854 -0.26%
2025-10-13 0 15.50 15.40 15.50 15.14 15.50 320,800 4,908,446 15.301 14.78 14.69 14.78 14.44 14.78 336,317 14.595 0.00%
2025-10-10 0 15.50 15.49 15.54 15.41 15.63 201,000 3,122,224 15.533 14.78 14.78 14.82 14.70 14.91 210,722 14.817 -0.26%
2025-10-09 0 15.54 15.50 15.54 15.32 15.70 238,670 3,693,278 15.474 14.82 14.78 14.82 14.61 14.98 250,214 14.760 2.37%
2025-10-08 0 15.18 15.18 15.25 15.05 15.27 136,200 2,062,136 15.140 14.48 14.48 14.55 14.36 14.57 142,788 14.442 -0.20%
2025-10-06 0 15.21 15.20 15.29 15.16 15.38 302,250 4,605,298 15.237 14.51 14.50 14.58 14.46 14.67 316,870 14.534 -1.11%
2025-10-03 0 15.38 15.26 15.38 15.19 15.39 329,400 5,024,786 15.254 14.67 14.56 14.67 14.49 14.68 345,333 14.551 -0.06%
2025-10-02 0 15.39 15.36 15.40 15.26 15.40 203,200 3,124,734 15.378 14.68 14.65 14.69 14.56 14.69 213,029 14.668 0.92%
2025-09-30 0 15.25 15.25 15.36 15.15 15.32 244,090 3,717,945 15.232 14.55 14.55 14.65 14.45 14.61 255,896 14.529 0.26%
2025-09-29 0 15.21 15.19 15.28 15.05 15.28 214,200 3,247,158 15.159 14.51 14.49 14.58 14.36 14.58 224,561 14.460 1.06%
2025-09-26 0 15.05 15.05 15.18 14.98 15.20 284,600 4,296,110 15.095 14.36 14.36 14.48 14.29 14.50 298,366 14.399 0.00%
2025-09-25 0 15.05 15.05 15.09 15.02 15.27 355,200 5,357,558 15.083 14.36 14.36 14.39 14.33 14.57 372,381 14.387 -1.44%
2025-09-24 0 15.27 15.27 15.37 15.21 15.35 135,600 2,072,618 15.285 14.57 14.57 14.66 14.51 14.64 142,159 14.580 -0.20%
2025-09-23 0 15.30 15.31 15.33 15.28 15.40 208,000 3,185,524 15.315 14.59 14.60 14.62 14.58 14.69 218,061 14.608 -0.39%
2025-09-22 0 15.36 15.38 15.55 15.33 15.61 223,400 3,439,860 15.398 14.65 14.67 14.83 14.62 14.89 234,206 14.687 -1.41%
2025-09-19 0 15.58 15.58 15.64 15.40 15.65 221,506 3,442,161 15.540 14.86 14.86 14.92 14.69 14.93 232,220 14.823 0.32%
2025-09-18 0 15.83 15.86 15.99 15.75 16.10 941,000 14,942,350 15.879 14.81 14.84 14.96 14.74 15.07 1,005,572 14.860 -1.19%
2025-09-17 0 16.02 16.04 16.10 15.94 16.09 247,800 3,966,900 16.008 14.99 15.01 15.07 14.92 15.06 264,804 14.980 0.25%
2025-09-16 0 15.98 15.97 16.00 15.89 16.14 213,000 3,399,290 15.959 14.95 14.94 14.97 14.87 15.10 227,616 14.934 -0.50%
2025-09-15 0 16.06 16.03 16.06 15.98 16.14 172,200 2,763,050 16.046 15.03 15.00 15.03 14.95 15.10 184,017 15.015 0.06%
2025-09-12 0 16.05 16.05 16.13 16.05 16.19 182,200 2,929,866 16.080 15.02 15.02 15.09 15.02 15.15 194,703 15.048 0.19%
2025-09-11 0 16.02 15.98 16.02 15.89 16.06 177,200 2,834,104 15.994 14.99 14.95 14.99 14.87 15.03 189,360 14.967 0.56%
2025-09-10 0 15.93 15.93 15.96 15.80 15.98 213,656 3,401,269 15.919 14.91 14.91 14.94 14.79 14.95 228,317 14.897 1.14%
2025-09-09 0 15.75 15.75 15.85 15.71 15.86 186,800 2,946,660 15.774 14.74 14.74 14.83 14.70 14.84 199,618 14.761 0.32%
2025-09-08 0 15.70 15.70 15.76 15.65 15.76 122,052 1,917,831 15.713 14.69 14.69 14.75 14.65 14.75 130,427 14.704 0.32%
2025-09-05 0 15.65 15.65 15.68 15.46 15.67 119,256 1,856,459 15.567 14.65 14.65 14.67 14.47 14.66 127,439 14.567 1.62%
2025-09-04 0 15.40 15.42 15.48 15.32 15.52 214,494 3,307,614 15.421 14.41 14.43 14.49 14.34 14.52 229,213 14.430 -0.77%
2025-09-03 0 15.52 15.52 15.53 15.51 15.71 131,138 2,043,735 15.585 14.52 14.52 14.53 14.51 14.70 140,137 14.584 -0.26%
2025-09-02 0 15.56 15.56 15.62 15.56 15.72 98,974 1,545,226 15.612 14.56 14.56 14.62 14.56 14.71 105,766 14.610 -0.26%
2025-09-01 0 15.60 15.60 15.62 15.60 15.71 142,000 2,219,624 15.631 14.60 14.60 14.62 14.60 14.70 151,744 14.627 0.65%
2025-08-29 0 15.50 15.50 15.85 15.50 15.71 357,000 5,565,684 15.590 14.50 14.50 14.83 14.50 14.70 381,498 14.589 -0.64%
2025-08-28 0 15.60 15.61 15.79 15.53 15.66 197,600 3,082,664 15.601 14.60 14.61 14.78 14.53 14.65 211,159 14.599 0.45%
2025-08-27 0 15.53 15.53 15.64 15.50 15.77 149,000 2,327,396 15.620 14.53 14.53 14.64 14.50 14.76 159,225 14.617 -1.08%
2025-08-26 0 15.70 15.70 15.90 15.70 15.93 105,200 1,662,206 15.800 14.69 14.69 14.88 14.69 14.91 112,419 14.786 -0.95%
2025-08-25 0 15.85 15.84 15.93 15.83 15.96 267,000 4,246,396 15.904 14.83 14.82 14.91 14.81 14.94 285,322 14.883 0.51%
2025-08-22 0 15.77 15.77 15.81 15.70 15.81 102,600 1,616,366 15.754 14.76 14.76 14.79 14.69 14.79 109,641 14.742 0.13%
2025-08-21 0 15.75 15.75 15.79 15.70 15.87 120,318 1,898,110 15.776 14.74 14.74 14.78 14.69 14.85 128,574 14.763 0.19%
2025-08-20 0 15.72 15.70 16.20 15.55 15.72 151,600 2,371,534 15.643 14.71 14.69 15.16 14.55 14.71 162,003 14.639 0.26%
2025-08-19 0 15.68 15.66 16.20 15.60 16.50 395,200 6,203,514 15.697 14.67 14.65 15.16 14.60 15.44 422,319 14.689 0.19%
2025-08-18 0 15.65 15.66 15.70 15.64 15.81 242,800 3,818,582 15.727 14.65 14.65 14.69 14.64 14.79 259,461 14.717 -0.89%
2025-08-15 0 15.79 15.80 15.81 15.77 15.98 334,200 5,296,220 15.847 14.78 14.79 14.79 14.76 14.95 357,133 14.830 -1.19%
2025-08-14 0 15.98 15.98 16.00 15.98 16.23 91,235 1,466,156 16.070 14.95 14.95 14.97 14.95 15.19 97,496 15.038 -0.62%
2025-08-13 0 16.08 16.07 16.13 16.04 16.20 140,000 2,256,064 16.115 15.05 15.04 15.09 15.01 15.16 149,607 15.080 0.50%
2025-08-12 0 16.00 16.00 16.01 15.93 16.02 107,400 1,716,258 15.980 14.97 14.97 14.98 14.91 14.99 114,770 14.954 0.76%
2025-08-11 0 15.88 15.88 15.91 15.85 16.06 63,800 1,014,758 15.905 14.86 14.86 14.89 14.83 15.03 68,178 14.884 -0.19%
2025-08-08 0 15.91 15.89 15.92 15.84 15.95 118,000 1,875,410 15.893 14.89 14.87 14.90 14.82 14.93 126,097 14.873 -0.06%
2025-08-07 0 15.92 15.88 15.98 15.78 16.02 215,042 3,419,414 15.901 14.90 14.86 14.95 14.77 14.99 229,798 14.880 1.08%
2025-08-06 0 15.75 15.74 15.78 15.70 15.80 80,200 1,264,472 15.766 14.74 14.73 14.77 14.69 14.79 85,703 14.754 0.25%
2025-08-05 0 15.71 15.70 15.72 15.52 15.72 179,800 2,809,626 15.626 14.70 14.69 14.71 14.52 14.71 192,138 14.623 1.09%
2025-08-04 0 15.54 15.54 15.56 15.30 15.57 128,452 1,988,339 15.479 14.54 14.54 14.56 14.32 14.57 137,266 14.485 1.04%
2025-08-01 0 15.38 15.38 15.41 15.38 15.70 275,600 4,266,374 15.480 14.39 14.39 14.42 14.39 14.69 294,512 14.486 -1.41%
2025-07-31 0 15.60 15.58 16.00 15.56 15.87 320,600 5,010,262 15.628 14.60 14.58 14.97 14.56 14.85 342,600 14.624 -1.52%
2025-07-30 0 15.84 15.80 15.88 15.78 15.95 139,600 2,217,990 15.888 14.82 14.79 14.86 14.77 14.93 149,179 14.868 0.06%
2025-07-29 0 15.83 15.80 15.83 15.73 15.87 151,400 2,389,442 15.782 14.81 14.79 14.81 14.72 14.85 161,789 14.769 0.13%
2025-07-28 0 15.81 15.80 15.84 15.70 15.95 161,800 2,563,366 15.843 14.79 14.79 14.82 14.69 14.93 172,903 14.825 -0.57%
2025-07-25 0 15.90 15.87 15.90 15.87 16.02 174,800 2,782,988 15.921 14.88 14.85 14.88 14.85 14.99 186,795 14.899 -0.69%
2025-07-24 0 16.01 15.98 16.02 15.84 16.01 136,800 2,182,252 15.952 14.98 14.95 14.99 14.82 14.98 146,187 14.928 1.33%
2025-07-23 0 15.80 15.80 15.86 15.76 15.85 400,176 6,333,002 15.826 14.79 14.79 14.84 14.75 14.83 427,636 14.809 0.51%
2025-07-22 0 15.72 15.72 15.75 15.54 15.80 303,454 4,756,386 15.674 14.71 14.71 14.74 14.54 14.79 324,277 14.668 0.90%
2025-07-21 0 15.58 15.58 15.59 15.35 15.59 212,150 3,293,365 15.524 14.58 14.58 14.59 14.36 14.59 226,708 14.527 1.50%
2025-07-18 0 15.35 15.35 15.50 15.22 15.37 114,800 1,761,328 15.343 14.36 14.36 14.50 14.24 14.38 122,678 14.357 0.79%
2025-07-17 0 15.23 15.18 15.25 15.20 15.30 170,800 2,604,768 15.250 14.25 14.21 14.27 14.22 14.32 182,520 14.271 -0.33%
2025-07-16 0 15.28 15.25 15.40 15.23 15.30 81,600 1,246,618 15.277 14.30 14.27 14.41 14.25 14.32 87,199 14.296 0.39%
2025-07-15 0 15.22 15.22 15.28 15.17 15.37 96,000 1,465,318 15.264 14.24 14.24 14.30 14.20 14.38 102,588 14.284 -0.33%
2025-07-14 0 15.27 15.27 15.28 15.23 15.30 110,376 1,683,608 15.253 14.29 14.29 14.30 14.25 14.32 117,950 14.274 0.53%
2025-07-11 0 15.19 15.16 15.30 15.18 15.37 107,000 1,633,082 15.262 14.21 14.19 14.32 14.21 14.38 114,342 14.282 0.33%
2025-07-10 0 15.14 15.13 15.20 15.00 15.16 81,600 1,233,854 15.121 14.17 14.16 14.22 14.04 14.19 87,199 14.150 0.93%
2025-07-09 0 15.00 15.00 15.10 14.92 15.13 141,400 2,119,590 14.990 14.04 14.04 14.13 13.96 14.16 151,103 14.027 -0.86%
2025-07-08 0 15.13 15.10 15.15 15.10 15.19 69,697 1,054,445 15.129 14.16 14.13 14.18 14.13 14.21 74,480 14.157 0.53%
2025-07-07 0 15.05 15.03 15.05 15.01 15.08 130,800 1,966,682 15.036 14.08 14.06 14.08 14.05 14.11 139,776 14.070 -0.33%
2025-07-04 0 15.10 15.08 15.10 14.96 15.11 87,600 1,319,600 15.064 14.13 14.11 14.13 14.00 14.14 93,611 14.097 -0.13%
2025-07-03 0 15.12 15.10 15.12 15.04 15.12 127,352 1,921,047 15.085 14.15 14.13 14.15 14.07 14.15 136,091 14.116 0.67%
2025-07-02 0 15.02 15.00 15.05 14.83 15.05 207,800 3,114,160 14.986 14.06 14.04 14.08 13.88 14.08 222,059 14.024 1.62%
2025-06-30 0 14.78 14.77 14.92 14.75 14.88 125,800 1,862,638 14.806 13.83 13.82 13.96 13.80 13.92 134,433 13.856 -0.47%
2025-06-27 0 14.85 14.86 14.90 14.81 15.00 212,000 3,163,532 14.922 13.90 13.91 13.94 13.86 14.04 226,548 13.964 -0.54%
2025-06-26 0 14.93 14.93 14.97 14.90 14.97 119,400 1,782,536 14.929 13.97 13.97 14.01 13.94 14.01 127,593 13.970 -0.20%
2025-06-25 0 14.96 14.96 15.00 14.90 14.98 96,600 1,441,746 14.925 14.00 14.00 14.04 13.94 14.02 103,229 13.967 0.40%
2025-06-24 0 14.90 14.85 14.90 14.79 14.92 230,130 3,417,258 14.849 13.94 13.90 13.94 13.84 13.96 245,922 13.896 1.09%
2025-06-23 0 14.74 14.70 14.74 14.52 14.74 125,000 1,828,956 14.632 13.79 13.76 13.79 13.59 13.79 133,578 13.692 1.31%
2025-06-20 0 14.55 14.53 14.55 14.40 14.60 158,204 2,290,216 14.476 13.62 13.60 13.62 13.48 13.66 169,060 13.547 1.04%
2025-06-19 0 14.40 14.39 14.40 14.36 14.80 408,800 5,913,016 14.464 13.48 13.47 13.48 13.44 13.85 436,852 13.536 -2.04%
2025-06-18 0 15.10 15.10 15.12 14.97 15.14 281,600 4,240,804 15.060 13.76 13.76 13.77 13.64 13.79 309,112 13.719 0.00%
2025-06-17 0 15.10 15.07 15.15 15.04 15.35 327,800 4,943,518 15.081 13.76 13.73 13.80 13.70 13.98 359,826 13.739 -0.33%
2025-06-16 0 15.15 15.11 15.20 15.00 15.18 185,400 2,803,914 15.124 13.80 13.77 13.85 13.66 13.83 203,513 13.778 0.40%
2025-06-13 0 15.09 15.08 15.16 14.98 15.14 590,800 8,906,500 15.075 13.75 13.74 13.81 13.65 13.79 648,521 13.734 0.87%
2025-06-12 0 14.96 14.94 15.08 14.95 15.09 576,000 8,652,552 15.022 13.63 13.61 13.74 13.62 13.75 632,275 13.685 -0.60%
2025-06-11 0 15.05 15.05 15.10 14.86 15.07 201,600 3,021,350 14.987 13.71 13.71 13.76 13.54 13.73 221,296 13.653 1.28%
2025-06-10 0 14.86 14.85 14.90 14.69 14.90 122,680 1,820,446 14.839 13.54 13.53 13.57 13.38 13.57 134,666 13.518 0.07%
2025-06-09 0 14.85 14.85 14.90 14.61 14.85 142,600 2,100,862 14.733 13.53 13.53 13.57 13.31 13.53 156,532 13.421 0.75%
2025-06-06 0 14.74 14.72 14.74 14.65 14.76 135,820 2,000,381 14.728 13.43 13.41 13.43 13.35 13.45 149,089 13.417 0.68%
2025-06-05 0 14.64 14.64 14.66 14.55 14.64 84,600 1,233,884 14.585 13.34 13.34 13.36 13.25 13.34 92,865 13.287 1.24%
2025-06-04 0 14.46 14.46 14.55 14.42 14.51 136,000 1,966,818 14.462 13.17 13.17 13.25 13.14 13.22 149,287 13.175 0.00%
2025-06-03 0 14.46 14.45 14.46 14.29 14.49 115,600 1,663,630 14.391 13.17 13.16 13.17 13.02 13.20 126,894 13.110 2.12%
2025-06-02 0 14.16 14.15 14.32 13.90 14.28 264,600 3,708,038 14.014 12.90 12.89 13.05 12.66 13.01 290,451 12.766 -0.91%
2025-05-30 0 14.29 14.29 14.32 14.28 14.39 42,400 606,588 14.306 13.02 13.02 13.05 13.01 13.11 46,542 13.033 -0.76%
2025-05-29 0 14.40 14.36 14.40 14.32 14.40 75,200 1,079,386 14.354 13.12 13.08 13.12 13.05 13.12 82,547 13.076 0.28%
2025-05-28 0 14.36 14.36 14.38 14.34 14.42 48,200 692,500 14.367 13.08 13.08 13.10 13.06 13.14 52,909 13.088 0.00%
2025-05-27 0 14.36 14.33 14.38 14.28 14.37 83,400 1,194,424 14.322 13.08 13.05 13.10 13.01 13.09 91,548 13.047 0.56%
2025-05-26 0 14.28 14.26 14.39 14.28 14.41 46,600 668,774 14.351 13.01 12.99 13.11 13.01 13.13 51,153 13.074 0.00%
2025-05-23 0 14.28 14.27 14.28 14.27 14.31 41,345 590,522 14.283 13.01 13.00 13.01 13.00 13.04 45,384 13.012 0.28%
2025-05-22 0 14.24 14.22 14.32 14.24 14.36 42,600 608,534 14.285 12.97 12.95 13.05 12.97 13.08 46,762 13.013 -0.56%
2025-05-21 0 14.32 14.26 14.34 14.18 14.36 63,600 908,364 14.282 13.05 12.99 13.06 12.92 13.08 69,814 13.011 0.70%
2025-05-20 0 14.22 14.23 14.25 14.08 14.23 66,865 947,571 14.171 12.95 12.96 12.98 12.83 12.96 73,398 12.910 0.99%
2025-05-19 0 14.08 14.04 14.10 14.00 14.09 41,600 584,082 14.040 12.83 12.79 12.85 12.75 12.84 45,664 12.791 0.28%
2025-05-16 0 14.04 14.01 14.06 13.98 14.06 28,000 392,344 14.012 12.79 12.76 12.81 12.74 12.81 30,736 12.765 -0.14%
2025-05-15 0 14.06 14.06 14.15 14.03 14.20 28,400 399,956 14.083 12.81 12.81 12.89 12.78 12.94 31,175 12.830 -0.64%
2025-05-14 0 14.15 14.14 14.15 13.95 14.17 96,000 1,351,596 14.079 12.89 12.88 12.89 12.71 12.91 105,379 12.826 1.65%
2025-05-13 0 13.92 13.90 13.92 13.91 13.99 71,600 996,682 13.920 12.68 12.66 12.68 12.67 12.74 78,595 12.681 -0.14%
2025-05-12 0 13.94 13.94 14.02 13.78 14.02 81,000 1,125,702 13.898 12.70 12.70 12.77 12.55 12.77 88,914 12.661 1.60%
2025-05-09 0 13.72 13.68 13.72 13.61 13.73 28,255 386,558 13.681 12.50 12.46 12.50 12.40 12.51 31,015 12.463 0.81%
2025-05-08 0 13.61 13.58 13.76 13.61 13.70 17,200 235,170 13.673 12.40 12.37 12.54 12.40 12.48 18,880 12.456 0.07%
2025-05-07 0 13.60 13.60 13.70 13.59 13.74 45,888 626,047 13.643 12.39 12.39 12.48 12.38 12.52 50,371 12.429 0.89%
2025-05-06 0 13.48 13.45 13.60 13.28 13.48 92,200 1,239,872 13.448 12.28 12.25 12.39 12.10 12.28 101,208 12.251 0.90%
2025-05-02 0 13.36 13.30 13.44 13.33 13.43 46,800 626,674 13.390 12.17 12.12 12.24 12.14 12.23 51,372 12.199 0.68%
2025-04-30 0 13.27 13.27 13.45 13.14 13.28 22,000 290,564 13.207 12.09 12.09 12.25 11.97 12.10 24,149 12.032 -0.15%
2025-04-29 0 13.29 13.26 13.35 13.25 13.36 35,200 468,520 13.310 12.11 12.08 12.16 12.07 12.17 38,639 12.126 -0.08%
2025-04-28 0 13.30 13.25 13.39 13.17 13.32 87,400 1,156,428 13.231 12.12 12.07 12.20 12.00 12.13 95,939 12.054 0.76%
2025-04-25 0 13.20 13.20 13.28 13.16 13.34 39,200 519,120 13.243 12.03 12.03 12.10 11.99 12.15 43,030 12.064 0.30%
2025-04-24 0 13.16 13.17 13.18 13.13 13.23 84,377 1,110,902 13.166 11.99 12.00 12.01 11.96 12.05 92,621 11.994 0.00%
2025-04-23 0 13.16 13.13 13.30 13.16 13.23 72,800 960,496 13.194 11.99 11.96 12.12 11.99 12.05 79,912 12.019 0.30%
2025-04-22 0 13.12 13.12 13.30 12.99 13.15 108,400 1,416,242 13.065 11.95 11.95 12.12 11.83 11.98 118,991 11.902 1.00%
2025-04-17 0 12.99 12.99 13.02 12.94 13.03 29,000 377,228 13.008 11.83 11.83 11.86 11.79 11.87 31,833 11.850 0.70%
2025-04-16 0 12.90 12.89 12.95 12.85 13.01 47,200 608,309 12.888 11.75 11.74 11.80 11.71 11.85 51,811 11.741 -0.69%
2025-04-15 0 12.99 12.97 12.99 12.94 13.03 33,600 436,094 12.979 11.83 11.82 11.83 11.79 11.87 36,883 11.824 0.85%
2025-04-14 0 12.88 12.84 13.00 12.75 12.90 180,780 2,324,190 12.856 11.73 11.70 11.84 11.62 11.75 198,442 11.712 1.50%
2025-04-11 0 12.69 12.60 12.72 12.42 12.74 111,400 1,398,284 12.552 11.56 11.48 11.59 11.31 11.61 122,284 11.435 1.44%
2025-04-10 0 12.51 12.45 12.52 12.37 12.66 306,800 3,854,736 12.564 11.40 11.34 11.41 11.27 11.53 336,774 11.446 1.13%
2025-04-09 0 12.37 12.33 12.52 11.97 12.38 527,400 6,349,060 12.038 11.27 11.23 11.41 10.90 11.28 578,926 10.967 0.57%
2025-04-08 0 12.30 12.27 12.52 12.20 12.39 206,544 2,546,850 12.331 11.21 11.18 11.41 11.11 11.29 226,723 11.233 1.32%
2025-04-07 0 12.14 12.11 12.18 12.14 13.00 782,000 9,708,206 12.415 11.06 11.03 11.10 11.06 11.84 858,401 11.310 -10.21%
2025-04-03 0 13.52 13.40 13.63 13.45 13.62 200,200 2,703,314 13.503 12.32 12.21 12.42 12.25 12.41 219,759 12.301 -0.73%
2025-04-02 0 13.62 13.55 13.63 13.50 13.62 58,000 788,146 13.589 12.41 12.34 12.42 12.30 12.41 63,667 12.379 0.89%
2025-04-01 0 13.50 13.46 13.53 13.43 13.53 33,800 455,358 13.472 12.30 12.26 12.33 12.23 12.33 37,102 12.273 0.52%
2025-03-31 0 13.43 13.40 13.60 13.35 13.48 61,400 826,302 13.458 12.23 12.21 12.39 12.16 12.28 67,399 12.260 0.22%
2025-03-28 0 13.40 13.37 13.42 13.34 13.43 18,626 249,502 13.395 12.21 12.18 12.23 12.15 12.23 20,446 12.203 -0.15%
2025-03-27 0 13.42 13.35 13.46 13.40 13.52 38,800 522,710 13.472 12.23 12.16 12.26 12.21 12.32 42,591 12.273 0.22%
2025-03-26 0 13.39 13.35 13.39 13.32 13.45 291,200 3,891,254 13.363 12.20 12.16 12.20 12.13 12.25 319,650 12.173 -0.45%
2025-03-25 0 13.45 13.42 13.47 13.41 13.97 41,000 553,616 13.503 12.25 12.23 12.27 12.22 12.73 45,006 12.301 -0.81%
2025-03-24 0 13.56 13.45 13.56 13.47 13.59 51,400 695,498 13.531 12.35 12.25 12.35 12.27 12.38 56,422 12.327 0.22%
2025-03-21 0 13.53 13.53 13.55 13.49 13.66 75,881 1,027,032 13.535 12.33 12.33 12.34 12.29 12.44 83,295 12.330 -0.51%
2025-03-20 0 13.60 13.60 13.64 13.59 13.78 56,000 766,964 13.696 12.39 12.39 12.43 12.38 12.55 61,471 12.477 -1.45%
2025-03-19 0 13.80 13.80 13.82 13.79 13.82 89,600 1,236,264 13.798 12.57 12.57 12.59 12.56 12.59 98,354 12.570 0.00%
2025-03-18 0 13.80 13.77 13.80 13.70 13.87 42,200 582,474 13.803 12.57 12.54 12.57 12.48 12.64 46,323 12.574 0.95%
2025-03-17 0 13.67 13.64 13.67 13.57 13.74 236,600 3,232,290 13.661 12.45 12.43 12.45 12.36 12.52 259,716 12.445 0.89%
2025-03-14 0 13.70 13.70 13.80 13.60 13.82 408,766 5,616,463 13.740 12.34 12.34 12.43 12.25 12.45 453,669 12.380 1.41%
2025-03-13 0 13.51 13.51 13.70 13.43 13.66 158,800 2,151,426 13.548 12.17 12.17 12.34 12.10 12.31 176,244 12.207 0.37%
2025-03-12 0 13.46 13.40 13.50 13.44 13.53 69,600 938,716 13.487 12.13 12.07 12.16 12.11 12.19 77,246 12.152 0.15%
2025-03-11 0 13.44 13.40 13.60 13.17 13.46 63,226 843,647 13.343 12.11 12.07 12.25 11.87 12.13 70,171 12.023 0.67%
2025-03-10 0 13.35 13.35 13.39 13.31 13.60 74,000 990,380 13.384 12.03 12.03 12.06 11.99 12.25 82,129 12.059 -1.04%
2025-03-07 0 13.49 13.35 13.55 13.44 13.65 114,351 1,548,805 13.544 12.15 12.03 12.21 12.11 12.30 126,913 12.204 -0.07%
2025-03-06 0 13.50 13.44 13.52 13.41 13.54 70,400 948,780 13.477 12.16 12.11 12.18 12.08 12.20 78,133 12.143 1.05%
2025-03-05 0 13.36 13.20 13.40 13.19 13.42 290,600 3,868,760 13.313 12.04 11.89 12.07 11.88 12.09 322,523 11.995 1.83%
2025-03-04 0 13.12 13.11 13.54 13.00 13.15 49,000 639,872 13.059 11.82 11.81 12.20 11.71 11.85 54,383 11.766 0.38%
2025-03-03 0 13.07 13.07 13.10 13.07 13.19 69,000 906,046 13.131 11.78 11.78 11.80 11.78 11.88 76,580 11.831 0.54%
2025-02-28 0 13.00 13.00 13.25 13.00 13.29 129,200 1,694,108 13.112 11.71 11.71 11.94 11.71 11.97 143,393 11.814 -2.40%
2025-02-27 0 13.32 13.22 13.50 13.20 13.35 96,000 1,270,538 13.235 12.00 11.91 12.16 11.89 12.03 106,546 11.925 -0.08%
2025-02-26 0 13.33 13.10 13.35 13.08 13.36 133,911 1,769,527 13.214 12.01 11.80 12.03 11.79 12.04 148,621 11.906 2.22%
2025-02-25 0 13.04 13.04 13.10 13.02 13.16 90,400 1,183,710 13.094 11.75 11.75 11.80 11.73 11.86 100,331 11.798 -1.58%
2025-02-24 0 13.25 13.20 13.36 13.22 13.40 79,800 1,061,248 13.299 11.94 11.89 12.04 11.91 12.07 88,566 11.983 -0.15%
2025-02-21 0 13.27 13.23 13.28 13.11 13.27 74,544 982,508 13.180 11.96 11.92 11.97 11.81 11.96 82,733 11.876 1.22%
2025-02-20 0 13.11 13.09 13.11 13.00 13.13 47,800 624,066 13.056 11.81 11.79 11.81 11.71 11.83 53,051 11.764 -0.15%
2025-02-19 0 13.13 13.10 13.18 13.07 13.15 118,200 1,548,724 13.103 11.83 11.80 11.88 11.78 11.85 131,184 11.806 -0.15%
2025-02-18 0 13.15 13.12 13.17 13.09 13.28 145,400 1,919,670 13.203 11.85 11.82 11.87 11.79 11.97 161,372 11.896 -0.45%
2025-02-17 0 13.21 13.00 13.32 13.00 13.24 141,800 1,859,920 13.117 11.90 11.71 12.00 11.71 11.93 157,377 11.818 1.62%
2025-02-14 0 13.00 12.96 12.98 12.86 13.00 70,800 915,028 12.924 11.71 11.68 11.70 11.59 11.71 78,577 11.645 1.80%
2025-02-13 0 12.77 12.53 12.81 12.77 13.01 112,400 1,451,664 12.915 11.51 11.29 11.54 11.51 11.72 124,747 11.637 -1.01%
2025-02-12 0 12.90 12.93 13.00 12.70 12.93 145,600 1,867,970 12.829 11.62 11.65 11.71 11.44 11.65 161,594 11.560 1.57%
2025-02-11 0 12.70 12.69 12.72 12.68 12.73 50,400 639,570 12.690 11.44 11.43 11.46 11.42 11.47 55,936 11.434 0.00%
2025-02-10 0 12.70 12.70 12.73 12.66 12.76 187,800 2,388,530 12.718 11.44 11.44 11.47 11.41 11.50 208,430 11.460 0.32%
2025-02-07 0 12.66 12.64 12.75 12.56 12.69 90,585 1,143,487 12.623 11.41 11.39 11.49 11.32 11.43 100,536 11.374 -0.08%
2025-02-06 0 12.67 12.63 12.75 12.57 12.67 129,400 1,631,000 12.604 11.42 11.38 11.49 11.33 11.42 143,615 11.357 1.12%
2025-02-05 0 12.53 12.53 12.66 12.50 12.66 84,200 1,055,716 12.538 11.29 11.29 11.41 11.26 11.41 93,449 11.297 -1.03%
2025-02-04 0 12.66 12.62 12.66 12.50 12.68 24,800 313,636 12.647 11.41 11.37 11.41 11.26 11.42 27,524 11.395 1.69%
2025-02-03 0 12.45 12.33 12.58 12.26 12.58 64,572 797,169 12.345 11.22 11.11 11.33 11.05 11.33 71,665 11.124 -1.03%
2025-01-28 0 12.58 12.52 12.66 12.48 12.58 64,800 811,972 12.530 11.33 11.28 11.41 11.24 11.33 71,918 11.290 -0.16%
2025-01-27 0 12.60 12.58 12.67 12.50 12.66 147,544 1,860,151 12.607 11.35 11.33 11.42 11.26 11.41 163,752 11.360 1.12%
2025-01-24 0 12.46 12.46 12.54 12.45 12.52 63,000 787,384 12.498 11.23 11.23 11.30 11.22 11.28 69,921 11.261 0.65%
2025-01-23 0 12.38 12.38 12.40 12.36 12.46 85,600 1,063,262 12.421 11.15 11.15 11.17 11.14 11.23 95,003 11.192 0.73%
2025-01-22 0 12.29 12.28 12.36 12.27 12.34 28,625 352,393 12.311 11.07 11.06 11.14 11.06 11.12 31,769 11.092 -0.89%
2025-01-21 0 12.40 12.40 12.42 12.33 12.42 91,600 1,135,752 12.399 11.17 11.17 11.19 11.11 11.19 101,662 11.172 0.40%
2025-01-20 0 12.35 12.31 12.36 12.25 12.39 110,400 1,362,906 12.345 11.13 11.09 11.14 11.04 11.16 122,528 11.123 0.82%
2025-01-17 0 12.25 12.24 12.25 12.20 12.27 22,600 276,984 12.256 11.04 11.03 11.04 10.99 11.06 25,083 11.043 0.16%
2025-01-16 0 12.23 12.18 12.24 12.20 12.26 43,400 530,744 12.229 11.02 10.97 11.03 10.99 11.05 48,168 11.019 0.74%
2025-01-15 0 12.14 12.10 12.15 12.10 12.17 24,600 298,536 12.136 10.94 10.90 10.95 10.90 10.97 27,302 10.934 0.33%
2025-01-14 0 12.10 12.09 12.10 12.00 12.13 11,200 135,062 12.059 10.90 10.89 10.90 10.81 10.93 12,430 10.866 0.92%
2025-01-13 0 11.99 11.96 12.38 11.82 12.00 91,400 1,087,192 11.895 10.80 10.78 11.15 10.65 10.81 101,440 10.718 -0.08%
2025-01-10 0 12.00 12.00 12.06 12.00 12.17 47,200 570,734 12.092 10.81 10.81 10.87 10.81 10.97 52,385 10.895 -1.32%
2025-01-09 0 12.16 12.14 12.38 12.11 12.18 46,800 569,586 12.171 10.96 10.94 11.15 10.91 10.97 51,941 10.966 0.33%
2025-01-08 0 12.12 12.12 12.22 12.06 12.18 26,836 325,189 12.118 10.92 10.92 11.01 10.87 10.97 29,784 10.918 -0.08%
2025-01-07 0 12.13 12.13 12.20 12.05 12.21 81,800 990,910 12.114 10.93 10.93 10.99 10.86 11.00 90,786 10.915 -0.66%
2025-01-06 0 12.21 12.16 12.24 12.16 12.28 49,800 608,436 12.218 11.00 10.96 11.03 10.96 11.06 55,271 11.008 0.41%
2025-01-03 0 12.16 12.13 12.30 12.15 12.24 57,200 696,404 12.175 10.96 10.93 11.08 10.95 11.03 63,483 10.970 0.00%
2025-01-02 0 12.16 12.10 12.59 12.10 12.40 108,200 1,318,428 12.185 10.96 10.90 11.34 10.90 11.17 120,086 10.979 -2.49%
2024-12-31 0 12.47 12.45 12.50 12.42 12.55 42,000 525,176 12.504 11.24 11.22 11.26 11.19 11.31 46,614 11.267 -0.08%
2024-12-30 0 12.48 12.39 12.48 12.42 12.50 32,400 402,922 12.436 11.24 11.16 11.24 11.19 11.26 35,959 11.205 0.40%
2024-12-27 0 12.43 12.39 12.45 12.34 12.43 222,600 2,758,480 12.392 11.20 11.16 11.22 11.12 11.20 247,053 11.166 0.24%
2024-12-24 0 12.40 12.40 12.45 12.24 12.42 23,600 290,936 12.328 11.17 11.17 11.22 11.03 11.19 26,192 11.108 1.64%
2024-12-23 0 12.20 12.20 12.22 12.10 12.38 59,000 719,472 12.194 10.99 10.99 11.01 10.90 11.15 65,481 10.987 1.33%
2024-12-20 0 12.04 12.04 12.38 12.03 12.08 42,598 513,093 12.045 10.85 10.85 11.15 10.84 10.88 47,277 10.853 -0.50%
2024-12-19 0 12.10 12.08 12.38 12.04 12.12 77,600 935,820 12.060 10.90 10.88 11.15 10.85 10.92 86,124 10.866 -0.66%
2024-12-18 0 12.18 12.14 12.18 12.14 12.21 26,000 316,276 12.164 10.97 10.94 10.97 10.94 11.00 28,856 10.960 0.66%
2024-12-17 0 12.10 12.10 12.38 12.07 12.18 32,800 397,378 12.115 10.90 10.90 11.15 10.88 10.97 36,403 10.916 -0.25%
2024-12-16 0 12.13 12.12 12.18 12.13 12.25 40,600 492,966 12.142 10.93 10.92 10.97 10.93 11.04 45,060 10.940 0.25%
2024-12-13 0 12.25 12.23 12.25 12.25 12.90 72,800 896,470 12.314 10.90 10.88 10.90 10.90 11.48 81,799 10.959 -1.84%
2024-12-12 0 12.48 12.40 12.60 12.38 12.54 30,638 382,947 12.499 11.11 11.04 11.21 11.02 11.16 34,425 11.124 0.97%
2024-12-11 0 12.36 12.36 12.43 12.36 12.53 32,200 401,008 12.454 11.00 11.00 11.06 11.00 11.15 36,180 11.084 -0.72%
2024-12-10 0 12.45 12.45 12.63 12.45 12.76 136,000 1,712,614 12.593 11.08 11.08 11.24 11.08 11.36 152,811 11.207 -0.88%
2024-12-09 0 12.56 12.28 12.70 12.25 12.56 65,600 812,686 12.389 11.18 10.93 11.30 10.90 11.18 73,709 11.026 1.87%
2024-12-06 0 12.33 12.04 12.90 12.28 12.34 47,051 579,374 12.314 10.97 10.72 11.48 10.93 10.98 52,867 10.959 1.57%
2024-12-05 0 12.14 12.14 12.90 12.13 12.17 48,600 590,124 12.142 10.80 10.80 11.48 10.80 10.83 54,607 10.807 -0.65%
2024-12-04 0 12.22 12.19 12.23 12.12 12.23 30,000 365,672 12.189 10.88 10.85 10.88 10.79 10.88 33,708 10.848 0.58%
2024-12-03 0 12.15 12.12 12.90 11.96 12.15 52,000 625,624 12.031 10.81 10.79 11.48 10.64 10.81 58,428 10.708 1.59%
2024-12-02 0 11.96 11.90 12.90 11.92 12.00 28,400 339,870 11.967 10.64 10.59 11.48 10.61 10.68 31,911 10.651 0.59%
2024-11-29 0 11.89 11.88 11.92 11.85 11.98 309,400 3,678,844 11.890 10.58 10.57 10.61 10.55 10.66 347,645 10.582 0.25%
2024-11-28 0 11.86 11.86 12.00 11.86 11.99 65,600 782,426 11.927 10.56 10.56 10.68 10.56 10.67 73,709 10.615 -1.41%
2024-11-27 0 12.03 12.03 12.07 11.80 12.04 68,400 813,026 11.886 10.71 10.71 10.74 10.50 10.72 76,855 10.579 1.69%
2024-11-26 0 11.83 11.82 11.90 11.83 11.92 45,200 536,712 11.874 10.53 10.52 10.59 10.53 10.61 50,787 10.568 -0.59%
2024-11-25 0 11.90 11.90 11.94 11.90 11.95 24,200 288,636 11.927 10.59 10.59 10.63 10.59 10.64 27,191 10.615 -0.08%
2024-11-22 0 11.91 11.91 11.98 11.86 12.19 101,400 1,213,664 11.969 10.60 10.60 10.66 10.56 10.85 113,934 10.652 -2.22%
2024-11-21 0 12.18 12.15 12.33 12.18 12.22 14,413 175,898 12.204 10.84 10.81 10.97 10.84 10.88 16,195 10.862 -0.49%
2024-11-20 0 12.24 12.21 12.26 12.20 12.24 69,600 850,402 12.218 10.89 10.87 10.91 10.86 10.89 78,203 10.874 0.00%
2024-11-19 0 12.24 12.20 12.32 12.20 12.24 6,600 80,674 12.223 10.89 10.86 10.96 10.86 10.89 7,416 10.879 0.08%
2024-11-18 0 12.23 12.20 12.30 12.20 12.30 100,600 1,230,842 12.235 10.88 10.86 10.95 10.86 10.95 113,035 10.889 1.49%
2024-11-15 0 12.05 12.05 12.90 12.05 12.15 39,800 480,994 12.085 10.72 10.72 11.48 10.72 10.81 44,720 10.756 0.08%
2024-11-14 0 12.04 12.02 12.90 12.03 12.18 56,126 679,098 12.100 10.72 10.70 11.48 10.71 10.84 63,064 10.768 -1.07%
2024-11-13 0 12.17 12.15 12.90 12.06 12.19 89,000 1,079,370 12.128 10.83 10.81 11.48 10.73 10.85 100,001 10.794 0.16%
2024-11-12 0 12.15 12.15 13.00 12.10 12.43 111,800 1,361,810 12.181 10.81 10.81 11.57 10.77 11.06 125,620 10.841 -2.02%
2024-11-11 0 12.40 12.39 12.65 12.34 12.50 68,400 849,088 12.414 11.04 11.03 11.26 10.98 11.12 76,855 11.048 -1.59%
2024-11-08 0 12.60 12.55 12.60 12.55 12.89 110,600 1,402,704 12.683 11.21 11.17 11.21 11.17 11.47 124,271 11.287 -0.94%
2024-11-07 0 12.72 12.70 12.74 12.43 12.74 65,236 821,621 12.595 11.32 11.30 11.34 11.06 11.34 73,300 11.209 2.33%
2024-11-06 0 12.43 12.38 12.61 12.40 12.61 32,800 409,910 12.497 11.06 11.02 11.22 11.04 11.22 36,854 11.122 -1.89%
2024-11-05 0 12.67 12.63 12.84 12.38 12.67 64,800 811,650 12.525 11.28 11.24 11.43 11.02 11.28 72,810 11.148 2.01%
2024-11-04 0 12.42 12.38 13.00 12.28 12.42 13,200 162,998 12.348 11.05 11.02 11.57 10.93 11.05 14,832 10.990 0.40%
2024-11-01 0 12.37 12.30 12.52 12.28 12.40 67,000 828,752 12.369 11.01 10.95 11.14 10.93 11.04 75,282 11.009 1.06%
2024-10-31 0 12.24 12.21 12.26 12.20 12.30 106,200 1,305,072 12.289 10.89 10.87 10.91 10.86 10.95 119,327 10.937 0.25%
2024-10-30 0 12.21 12.18 12.55 12.12 12.34 99,400 1,211,978 12.193 10.87 10.84 11.17 10.79 10.98 111,687 10.852 -1.05%
2024-10-29 0 12.34 12.32 12.58 12.30 12.46 133,200 1,648,816 12.378 10.98 10.96 11.20 10.95 11.09 149,665 11.017 -0.96%
2024-10-28 0 12.46 12.45 12.60 12.36 12.46 16,200 201,374 12.430 11.09 11.08 11.21 11.00 11.09 18,202 11.063 -0.08%
2024-10-25 0 12.47 12.45 12.47 12.47 12.55 17,800 222,624 12.507 11.10 11.08 11.10 11.10 11.17 20,000 11.131 -0.48%
2024-10-24 0 12.53 12.46 12.56 12.45 12.58 131,200 1,635,670 12.467 11.15 11.09 11.18 11.08 11.20 147,418 11.095 -0.40%
2024-10-23 0 12.58 12.51 12.63 12.55 12.64 22,108 278,549 12.599 11.20 11.13 11.24 11.17 11.25 24,841 11.213 0.72%
2024-10-22 0 12.49 12.49 12.65 12.47 12.65 131,000 1,641,772 12.533 11.12 11.12 11.26 11.10 11.26 147,193 11.154 -0.32%
2024-10-21 0 12.53 12.50 12.90 12.53 12.61 86,000 1,081,758 12.579 11.15 11.12 11.48 11.15 11.22 96,630 11.195 -1.18%
2024-10-18 0 12.68 12.63 12.69 12.34 12.70 93,000 1,164,524 12.522 11.29 11.24 11.29 10.98 11.30 104,496 11.144 2.92%
2024-10-17 0 12.32 12.25 12.80 12.30 12.68 73,800 918,040 12.440 10.96 10.90 11.39 10.95 11.29 82,922 11.071 -1.44%
2024-10-16 0 12.50 12.40 12.75 12.42 12.60 95,526 1,194,897 12.509 11.12 11.04 11.35 11.05 11.21 107,334 11.133 1.05%
2024-10-15 0 12.37 12.36 12.80 12.30 12.75 115,800 1,445,098 12.479 11.01 11.00 11.39 10.95 11.35 130,114 11.106 -2.98%
2024-10-14 0 12.75 12.68 12.80 12.55 12.84 95,400 1,214,712 12.733 11.35 11.29 11.39 11.17 11.43 107,192 11.332 0.08%
2024-10-10 0 12.74 12.70 12.95 12.50 12.90 198,638 2,514,104 12.657 11.34 11.30 11.53 11.12 11.48 223,191 11.264 3.58%
2024-10-09 0 12.30 12.26 12.30 12.15 12.73 281,400 3,476,942 12.356 10.95 10.91 10.95 10.81 11.33 316,184 10.997 -2.54%
2024-10-08 0 12.62 12.66 12.75 12.60 13.98 944,820 12,229,552 12.944 11.23 11.27 11.35 11.21 12.44 1,061,608 11.520 -9.40%
2024-10-07 0 13.93 13.93 13.95 13.60 13.95 409,158 5,635,627 13.774 12.40 12.40 12.42 12.10 12.42 459,734 12.258 3.88%
2024-10-04 0 13.41 13.30 13.43 13.05 13.48 98,800 1,318,382 13.344 11.93 11.84 11.95 11.61 12.00 111,013 11.876 2.29%
2024-10-03 0 13.11 13.08 13.17 12.71 13.30 199,600 2,603,266 13.042 11.67 11.64 11.72 11.31 11.84 224,272 11.608 -0.61%
2024-10-02 0 13.19 13.17 13.20 12.46 13.26 359,000 4,656,332 12.970 11.74 11.72 11.75 11.09 11.80 403,376 11.543 5.86%
2024-09-30 0 12.46 12.46 12.47 12.23 12.65 243,800 3,037,054 12.457 11.09 11.09 11.10 10.88 11.26 273,936 11.087 1.88%
2024-09-27 0 12.23 12.15 12.23 12.04 12.30 179,400 2,176,056 12.130 10.88 10.81 10.88 10.72 10.95 201,575 10.795 0.99%
2024-09-26 0 12.11 12.00 12.12 11.93 12.11 65,000 781,624 12.025 10.78 10.68 10.79 10.62 10.78 73,035 10.702 1.51%
2024-09-25 0 11.93 11.90 11.92 11.91 12.19 172,000 2,068,540 12.026 10.62 10.59 10.61 10.60 10.85 193,261 10.703 1.53%
2024-09-24 0 11.75 11.69 11.77 11.46 11.78 202,400 2,363,862 11.679 10.46 10.40 10.48 10.20 10.48 227,418 10.394 3.07%
2024-09-23 0 11.40 11.35 11.45 11.37 11.44 66,223 754,117 11.388 10.15 10.10 10.19 10.12 10.18 74,409 10.135 1.15%
2024-09-20 0 11.27 11.20 11.29 11.26 11.35 118,600 1,337,940 11.281 10.03 9.968 10.05 10.02 10.10 133,260 10.040 0.63%
2024-09-19 0 11.20 11.18 11.46 11.04 11.26 124,800 1,386,354 11.109 9.968 9.950 10.20 9.825 10.02 140,226 9.8865 0.81%
2024-09-17 0 11.26 11.22 11.28 11.14 11.26 173,000 1,941,984 11.225 9.888 9.853 9.905 9.782 9.888 197,009 9.8573 1.44%
2024-09-16 0 11.10 11.05 11.20 10.95 11.10 81,000 893,638 11.033 9.747 9.703 9.835 9.616 9.747 92,241 9.6881 0.45%
2024-09-13 0 11.05 11.05 11.65 11.02 11.11 86,800 960,352 11.064 9.703 9.703 10.23 9.677 9.756 98,846 9.7156 0.82%
2024-09-12 0 10.96 10.94 10.97 10.81 10.99 155,088 1,694,146 10.924 9.624 9.607 9.633 9.493 9.651 176,611 9.5925 0.74%
2024-09-11 0 10.88 10.86 11.00 10.79 11.02 105,000 1,138,410 10.842 9.554 9.537 9.659 9.475 9.677 119,572 9.5207 -1.36%
2024-09-10 0 11.03 11.00 11.08 10.96 11.05 303,600 3,344,770 11.017 9.686 9.659 9.730 9.624 9.703 345,733 9.6744 0.27%
2024-09-09 0 11.00 10.99 11.01 10.95 11.21 230,400 2,537,288 11.013 9.659 9.651 9.668 9.616 9.844 262,375 9.6705 -1.87%
2024-09-05 0 11.21 11.21 11.22 11.14 11.22 23,800 266,034 11.178 9.844 9.844 9.853 9.782 9.853 27,103 9.8157 0.00%
2024-09-04 0 11.21 11.18 11.43 11.15 11.29 83,000 929,804 11.202 9.844 9.818 10.04 9.791 9.914 94,519 9.8373 -0.71%
2024-09-03 0 11.29 11.29 11.52 11.26 11.36 28,800 325,122 11.289 9.914 9.914 10.12 9.888 9.976 32,797 9.9132 -0.62%
2024-09-02 0 11.36 11.36 11.60 11.36 11.48 49,600 564,302 11.377 9.976 9.976 10.19 9.976 10.08 56,483 9.9906 -1.05%
2024-08-30 0 11.48 11.36 11.50 11.48 11.60 157,340 1,813,419 11.525 10.08 9.976 10.10 10.08 10.19 179,176 10.121 0.17%
2024-08-29 0 11.46 11.43 11.46 11.35 11.55 82,000 936,642 11.422 10.06 10.04 10.06 9.967 10.14 93,380 10.030 -0.78%
2024-08-28 0 11.55 11.54 11.61 11.50 11.61 70,400 813,922 11.561 10.14 10.13 10.20 10.10 10.20 80,170 10.152 -0.52%
2024-08-27 0 11.61 11.57 11.70 11.49 11.64 108,400 1,253,634 11.565 10.20 10.16 10.27 10.09 10.22 123,444 10.156 0.96%
2024-08-26 0 11.50 11.40 11.70 11.40 11.50 112,400 1,287,160 11.452 10.10 10.01 10.27 10.01 10.10 127,999 10.056 1.05%
2024-08-23 0 11.38 11.35 11.40 11.31 11.38 5,600 63,576 11.353 9.993 9.967 10.01 9.932 9.993 6,377 9.9693 0.26%
2024-08-22 0 11.35 11.33 11.40 11.21 11.43 121,000 1,362,256 11.258 9.967 9.949 10.01 9.844 10.04 137,792 9.8863 0.98%
2024-08-21 0 11.24 11.23 11.24 11.21 11.27 5,835 65,544 11.233 9.870 9.861 9.870 9.844 9.897 6,645 9.8640 -0.62%
2024-08-20 0 11.31 11.29 11.33 11.29 11.34 21,600 244,298 11.310 9.932 9.914 9.949 9.914 9.958 24,598 9.9318 -0.26%
2024-08-19 0 11.34 11.34 11.38 11.29 11.37 57,400 651,182 11.345 9.958 9.958 9.993 9.914 9.984 65,366 9.9621 0.98%
2024-08-16 0 11.23 11.22 11.24 11.21 11.27 38,752 435,332 11.234 9.861 9.853 9.870 9.844 9.897 44,130 9.8648 0.63%
2024-08-15 0 11.16 11.13 11.20 11.00 11.19 43,400 483,796 11.147 9.800 9.774 9.835 9.659 9.826 49,423 9.7889 1.00%
2024-08-14 0 11.05 11.03 11.06 11.01 11.07 51,800 572,880 11.059 9.703 9.686 9.712 9.668 9.721 58,989 9.7117 0.36%
2024-08-13 0 11.01 10.86 11.04 11.00 11.04 41,800 460,870 11.026 9.668 9.537 9.695 9.659 9.695 47,601 9.6819 0.55%
2024-08-12 0 10.95 10.90 11.20 10.93 10.97 6,600 72,366 10.965 9.616 9.572 9.835 9.598 9.633 7,516 9.6283 -0.27%
2024-08-09 0 10.98 10.97 11.01 10.98 11.03 76,000 834,910 10.986 9.642 9.633 9.668 9.642 9.686 86,547 9.6469 0.73%
2024-08-08 0 10.90 10.88 11.10 10.87 10.97 10,000 109,242 10.924 9.572 9.554 9.747 9.545 9.633 11,388 9.5929 -0.27%
2024-08-07 0 10.93 10.88 10.93 10.89 10.96 93,801 1,025,350 10.931 9.598 9.554 9.598 9.563 9.624 106,819 9.5990 0.92%
2024-08-06 0 10.83 10.83 10.93 10.83 10.94 142,000 1,542,196 10.861 9.510 9.510 9.598 9.510 9.607 161,707 9.5370 -0.46%
2024-08-05 0 10.88 10.84 10.90 10.79 11.08 216,800 2,366,654 10.916 9.554 9.519 9.572 9.475 9.730 246,887 9.5860 -1.72%
2024-08-02 0 11.07 11.07 11.10 10.93 11.10 74,000 818,296 11.058 9.721 9.721 9.747 9.598 9.747 84,270 9.7104 -0.54%
2024-08-01 0 11.13 11.10 11.15 11.05 11.15 43,800 487,506 11.130 9.774 9.747 9.791 9.703 9.791 49,879 9.7739 0.18%
2024-07-31 0 11.11 11.10 11.12 11.00 11.12 49,400 547,982 11.093 9.756 9.747 9.765 9.659 9.765 56,256 9.7409 1.65%
2024-07-30 0 10.93 10.92 11.18 10.92 11.01 50,000 547,564 10.951 9.598 9.589 9.818 9.589 9.668 56,939 9.6167 -1.62%
2024-07-29 0 11.11 11.10 11.18 11.06 11.14 56,600 629,318 11.119 9.756 9.747 9.818 9.712 9.782 64,455 9.7637 1.18%
2024-07-26 0 10.98 10.98 11.00 10.91 11.11 40,000 439,568 10.989 9.642 9.642 9.659 9.580 9.756 45,551 9.6500 -0.18%
2024-07-25 0 11.00 11.00 11.09 10.96 11.14 177,574 1,954,814 11.008 9.659 9.659 9.738 9.624 9.782 202,218 9.6669 -1.35%
2024-07-24 0 11.15 11.10 11.15 11.10 11.18 20,200 224,974 11.137 9.791 9.747 9.791 9.747 9.818 23,003 9.7801 0.00%
2024-07-23 0 11.15 11.14 11.23 11.15 11.23 19,400 217,054 11.188 9.791 9.782 9.861 9.791 9.861 22,092 9.8249 -0.18%
2024-07-22 0 11.17 11.16 11.21 10.91 11.17 101,747 1,117,712 10.985 9.809 9.800 9.844 9.580 9.809 115,867 9.6465 1.18%
2024-07-19 0 11.04 11.02 11.40 11.02 11.16 193,600 2,143,606 11.072 9.695 9.677 10.01 9.677 9.800 220,468 9.7230 -2.13%
2024-07-18 0 11.28 11.32 11.45 11.19 11.30 16,600 187,258 11.281 9.905 9.940 10.05 9.826 9.923 18,904 9.9059 0.89%
2024-07-17 0 11.18 11.18 11.40 11.15 11.28 64,400 720,702 11.191 9.818 9.818 10.01 9.791 9.905 73,337 9.8272 -0.89%
2024-07-16 0 11.28 11.25 11.28 11.29 11.32 26,200 296,380 11.312 9.905 9.879 9.905 9.914 9.940 29,836 9.9336 -0.97%
2024-07-15 0 11.39 11.28 11.44 11.39 11.49 67,200 769,992 11.458 10.00 9.905 10.05 10.00 10.09 76,526 10.062 -0.70%
2024-07-12 0 11.47 11.47 11.48 11.41 11.49 65,800 753,692 11.454 10.07 10.07 10.08 10.02 10.09 74,932 10.058 2.05%
2024-07-11 0 11.24 11.22 11.27 11.22 11.25 16,200 181,908 11.229 9.870 9.853 9.897 9.853 9.879 18,448 9.8605 1.08%
2024-07-10 0 11.12 11.09 11.12 11.08 11.23 62,600 698,072 11.151 9.765 9.738 9.765 9.730 9.861 71,288 9.7923 -0.45%
2024-07-09 0 11.17 11.17 11.48 11.13 11.24 102,500 1,145,116 11.172 9.809 9.809 10.08 9.774 9.870 116,725 9.8104 -0.36%
2024-07-08 0 11.21 11.19 11.48 11.19 11.31 26,536 297,555 11.213 9.844 9.826 10.08 9.826 9.932 30,219 9.8467 -0.88%
2024-07-05 0 11.31 11.30 11.35 11.31 11.49 62,749 715,595 11.404 9.932 9.923 9.967 9.932 10.09 71,457 10.014 -0.96%
2024-07-04 0 11.42 11.40 11.44 11.40 11.42 34,400 392,742 11.417 10.03 10.01 10.05 10.01 10.03 39,174 10.026 0.18%
2024-07-03 0 11.40 11.38 11.40 11.32 11.42 36,400 414,146 11.378 10.01 9.993 10.01 9.940 10.03 41,452 9.9911 0.62%
2024-07-02 0 11.33 11.30 11.40 11.15 11.38 98,400 1,112,608 11.307 9.949 9.923 10.01 9.791 9.993 112,056 9.9290 1.52%
2024-06-28 0 11.16 11.00 11.20 11.08 11.22 29,400 327,838 11.151 9.800 9.659 9.835 9.730 9.853 33,480 9.7920 1.18%
2024-06-27 0 11.03 10.99 11.04 10.99 11.10 702,000 7,745,972 11.034 9.686 9.651 9.695 9.651 9.747 799,423 9.6895 -1.25%
2024-06-26 0 11.17 11.17 11.20 11.15 11.18 48,600 543,062 11.174 9.809 9.809 9.835 9.791 9.818 55,345 9.8124 0.09%
2024-06-25 0 11.16 11.06 11.28 11.14 11.21 31,600 353,808 11.196 9.800 9.712 9.905 9.782 9.844 35,985 9.8320 0.45%
2024-06-24 0 11.11 11.10 11.35 11.03 11.15 103,146 1,142,157 11.073 9.756 9.747 9.967 9.686 9.791 117,461 9.7238 -0.27%
2024-06-21 0 11.14 11.13 11.32 11.12 11.28 73,200 817,688 11.171 9.782 9.774 9.940 9.765 9.905 83,359 9.8093 -1.42%
2024-06-20 0 11.30 11.29 11.32 11.28 11.35 86,400 976,912 11.307 9.923 9.914 9.940 9.905 9.967 98,391 9.9289 0.18%
2024-06-19 0 11.68 11.66 11.70 11.42 11.68 110,400 1,284,400 11.634 9.905 9.888 9.922 9.685 9.905 130,179 9.8664 2.37%
2024-06-18 0 11.41 11.41 11.46 11.33 11.44 63,800 727,090 11.396 9.676 9.676 9.719 9.609 9.702 75,231 9.6648 0.53%
2024-06-17 0 11.35 11.33 11.43 11.30 11.43 92,800 1,055,108 11.370 9.625 9.609 9.693 9.583 9.693 109,426 9.6422 -0.44%
2024-06-14 0 11.40 11.39 11.48 11.37 11.46 68,200 778,576 11.416 9.668 9.659 9.736 9.642 9.719 80,419 9.6815 0.00%
2024-06-13 0 11.40 11.40 11.48 11.32 11.41 184,285 2,091,793 11.351 9.668 9.668 9.736 9.600 9.676 217,302 9.6262 0.44%
2024-06-12 0 11.35 11.35 11.50 11.22 11.50 247,200 2,794,640 11.305 9.625 9.625 9.753 9.515 9.753 291,489 9.5875 -1.05%
2024-06-11 0 11.47 11.47 11.57 11.37 11.55 118,200 1,350,254 11.423 9.727 9.727 9.812 9.642 9.795 139,377 9.6878 -1.55%
2024-06-07 0 11.65 11.60 11.68 11.60 11.72 56,264 655,394 11.649 9.880 9.837 9.905 9.837 9.939 66,344 9.8787 0.69%
2024-06-06 0 11.57 11.57 11.60 11.57 11.65 87,158 1,012,556 11.617 9.812 9.812 9.837 9.812 9.880 102,773 9.8523 0.43%
2024-06-05 0 11.52 11.51 11.80 11.52 11.69 66,800 772,344 11.562 9.770 9.761 10.01 9.770 9.914 78,768 9.8053 -0.52%
2024-06-04 0 11.58 11.58 11.80 11.52 11.66 34,800 402,988 11.580 9.821 9.821 10.01 9.770 9.888 41,035 9.8206 -0.69%
2024-06-03 0 11.66 11.65 11.80 11.60 11.75 323,000 3,778,070 11.697 9.888 9.880 10.01 9.837 9.965 380,869 9.9196 0.95%
2024-05-31 0 11.55 11.50 11.80 11.55 11.68 131,000 1,523,102 11.627 9.795 9.753 10.01 9.795 9.905 154,470 9.8602 0.26%
2024-05-30 0 11.52 11.50 11.62 11.50 11.65 91,400 1,056,670 11.561 9.770 9.753 9.854 9.753 9.880 107,775 9.8044 -1.87%
2024-05-29 0 11.74 11.73 11.74 11.70 11.80 26,200 308,264 11.766 9.956 9.948 9.956 9.922 10.01 30,894 9.9781 -0.59%
2024-05-28 0 11.81 11.77 12.08 11.81 11.85 65,400 773,488 11.827 10.02 9.982 10.24 10.02 10.05 77,117 10.030 0.25%
2024-05-27 0 11.78 11.77 11.78 11.65 11.81 31,000 364,642 11.763 9.990 9.982 9.990 9.880 10.02 36,554 9.9754 1.46%
2024-05-24 0 11.61 11.59 11.66 11.60 11.71 67,400 784,522 11.640 9.846 9.829 9.888 9.837 9.931 79,475 9.8712 -0.85%
2024-05-23 0 11.71 11.69 11.78 11.61 11.78 169,476 1,978,924 11.677 9.931 9.914 9.990 9.846 9.990 199,840 9.9026 -1.10%
2024-05-22 0 11.84 11.82 11.86 11.82 11.89 38,600 457,576 11.854 10.04 10.02 10.06 10.02 10.08 45,516 10.053 0.42%
2024-05-21 0 11.79 11.78 11.80 11.79 11.85 56,400 665,952 11.808 9.999 9.990 10.01 9.999 10.05 66,505 10.014 -0.51%
2024-05-20 0 11.85 11.80 11.88 11.83 11.90 89,000 1,056,904 11.875 10.05 10.01 10.07 10.03 10.09 104,945 10.071 0.77%
2024-05-17 0 11.76 11.71 11.80 11.63 11.73 54,800 640,774 11.693 9.973 9.931 10.01 9.863 9.948 64,618 9.9163 0.86%
2024-05-16 0 11.66 11.64 11.67 11.47 11.70 66,600 776,450 11.658 9.888 9.871 9.897 9.727 9.922 78,532 9.8870 1.48%
2024-05-14 0 11.49 11.47 11.49 11.46 11.58 32,600 374,852 11.499 9.744 9.727 9.744 9.719 9.821 38,441 9.7514 -0.95%
2024-05-13 0 11.60 11.59 11.60 11.50 11.66 104,200 1,205,396 11.568 9.837 9.829 9.837 9.753 9.888 122,869 9.8104 -0.09%
2024-05-10 0 11.61 11.59 11.88 11.22 11.63 94,200 1,085,604 11.524 9.846 9.829 10.07 9.515 9.863 111,077 9.7734 4.03%
2024-05-09 0 11.16 11.16 11.22 11.10 11.21 21,400 239,134 11.174 9.464 9.464 9.515 9.413 9.507 25,234 9.4766 0.36%
2024-05-08 0 11.12 11.10 11.15 11.09 11.20 42,496 474,445 11.164 9.430 9.413 9.456 9.405 9.498 50,110 9.4681 0.18%
2024-05-07 0 11.10 11.06 11.16 11.07 11.10 42,200 468,146 11.094 9.413 9.380 9.464 9.388 9.413 49,761 9.4080 0.73%
2024-05-06 0 11.02 11.01 11.04 11.00 11.04 27,800 306,500 11.025 9.346 9.337 9.363 9.329 9.363 32,781 9.3500 -0.09%
2024-05-03 0 11.03 11.03 11.09 11.03 11.11 71,226 787,223 11.052 9.354 9.354 9.405 9.354 9.422 83,987 9.3732 0.82%
2024-05-02 0 10.94 10.91 10.95 10.86 10.97 88,626 969,643 10.941 9.278 9.252 9.286 9.210 9.303 104,504 9.2785 -0.55%
2024-04-30 0 11.00 11.00 11.05 10.95 11.07 45,400 501,492 11.046 9.329 9.329 9.371 9.286 9.388 53,534 9.3677 0.46%
2024-04-29 0 10.95 10.90 10.96 10.86 11.02 219,600 2,413,162 10.989 9.286 9.244 9.295 9.210 9.346 258,944 9.3192 0.00%
2024-04-26 0 10.95 10.90 10.97 10.93 10.98 29,200 320,086 10.962 9.286 9.244 9.303 9.269 9.312 34,432 9.2963 0.92%
2024-04-25 0 10.85 10.83 10.85 10.78 10.90 77,600 840,602 10.833 9.201 9.184 9.201 9.142 9.244 91,503 9.1866 0.46%
2024-04-24 0 10.80 10.77 10.80 10.77 10.80 36,400 392,592 10.785 9.159 9.134 9.159 9.134 9.159 42,921 9.1467 0.93%
2024-04-23 0 10.70 10.68 10.80 10.66 10.93 25,973 278,288 10.715 9.074 9.057 9.159 9.040 9.269 30,626 9.0865 -0.19%
2024-04-22 0 10.72 10.68 10.75 10.72 10.89 29,596 319,095 10.782 9.091 9.057 9.117 9.091 9.235 34,898 9.1435 -0.46%
2024-04-19 0 10.77 10.75 10.77 10.70 10.77 19,000 203,746 10.723 9.134 9.117 9.134 9.074 9.134 22,404 9.0942 0.00%
2024-04-18 0 10.77 10.75 10.83 10.72 10.81 64,000 689,682 10.776 9.134 9.117 9.184 9.091 9.168 75,466 9.1389 0.84%
2024-04-17 0 10.68 10.66 10.68 10.60 10.68 15,000 159,466 10.631 9.057 9.040 9.057 8.989 9.057 17,687 9.0158 0.38%
2024-04-16 0 10.64 10.62 10.75 10.62 10.70 77,800 827,244 10.633 9.023 9.006 9.117 9.006 9.074 91,739 9.0174 -0.56%
2024-04-15 0 10.70 10.70 10.75 10.60 10.75 22,000 234,936 10.679 9.074 9.074 9.117 8.989 9.117 25,942 9.0564 0.85%
2024-04-12 0 10.61 10.60 10.61 10.61 10.69 94,200 1,005,010 10.669 8.998 8.989 8.998 8.998 9.066 111,077 9.0479 -1.58%
2024-04-11 0 10.78 10.72 10.80 10.65 10.78 61,200 656,226 10.723 9.142 9.091 9.159 9.032 9.142 72,165 9.0934 0.19%
2024-04-10 0 10.76 10.75 10.79 10.68 10.79 221,400 2,378,242 10.742 9.125 9.117 9.151 9.057 9.151 261,066 9.1097 0.75%
2024-04-09 0 10.68 10.66 10.68 10.68 10.76 13,064 140,210 10.733 9.057 9.040 9.057 9.057 9.125 15,405 9.1018 0.00%
2024-04-08 0 10.68 10.60 10.70 10.60 10.75 37,000 395,422 10.687 9.057 8.989 9.074 8.989 9.117 43,629 9.0633 0.56%
2024-04-05 0 10.62 10.60 10.73 10.51 10.69 42,200 448,284 10.623 9.006 8.989 9.100 8.913 9.066 49,761 9.0088 -0.93%
2024-04-03 0 10.72 10.68 10.72 10.69 10.72 38,600 413,456 10.711 9.091 9.057 9.091 9.066 9.091 45,516 9.0838 0.09%
2024-04-02 0 10.71 10.68 10.73 10.60 10.75 63,400 678,082 10.695 9.083 9.057 9.100 8.989 9.117 74,759 9.0703 2.00%
2024-03-28 0 10.50 10.50 10.62 10.37 10.53 263,800 2,754,082 10.440 8.905 8.905 9.006 8.794 8.930 311,063 8.8538 0.00%
2024-03-27 0 10.50 10.50 10.52 10.48 10.55 74,000 777,390 10.505 8.905 8.905 8.922 8.888 8.947 87,258 8.9091 -0.66%
2024-03-26 0 10.57 10.59 10.75 10.50 10.75 52,800 557,650 10.562 8.964 8.981 9.117 8.905 9.117 62,260 8.9568 -0.09%
2024-03-25 0 10.58 10.52 10.60 10.53 10.66 46,400 491,270 10.588 8.972 8.922 8.989 8.930 9.040 54,713 8.9790 0.09%
2024-03-22 0 10.57 10.56 10.73 10.47 10.66 24,800 261,614 10.549 8.964 8.956 9.100 8.879 9.040 29,243 8.9461 -1.21%
2024-03-21 0 10.70 10.68 10.71 10.60 10.73 13,864 148,202 10.690 9.074 9.057 9.083 8.989 9.100 16,348 9.0655 1.42%
2024-03-20 0 10.55 10.51 10.57 10.46 10.60 9,400 99,084 10.541 8.947 8.913 8.964 8.871 8.989 11,084 8.9393 0.48%
2024-03-19 0 10.50 10.48 10.88 10.48 10.56 72,200 757,738 10.495 8.905 8.888 9.227 8.888 8.956 85,135 8.9004 -0.19%
2024-03-18 0 10.52 10.52 10.54 10.50 10.60 23,400 246,118 10.518 8.922 8.922 8.939 8.905 8.989 27,592 8.9198 0.00%
2024-03-15 0 10.52 10.52 10.59 10.49 10.86 48,800 514,252 10.538 8.922 8.922 8.981 8.896 9.210 57,543 8.9368 -1.31%
2024-03-14 0 10.66 10.63 10.67 10.64 10.72 80,800 861,462 10.662 9.040 9.015 9.049 9.023 9.091 95,276 9.0417 -0.09%
2024-03-13 0 10.82 10.80 10.93 10.78 10.86 63,334 684,305 10.805 9.049 9.032 9.141 9.015 9.082 75,731 9.0360 -0.64%
2024-03-12 0 10.89 10.89 10.92 10.78 10.90 72,400 783,488 10.822 9.107 9.107 9.132 9.015 9.116 86,571 9.0502 0.37%
2024-03-11 0 10.85 10.82 10.93 10.82 10.93 49,800 540,168 10.847 9.074 9.049 9.141 9.049 9.141 59,548 9.0712 -0.55%
2024-03-08 0 10.91 10.89 10.92 10.83 10.92 77,600 845,802 10.900 9.124 9.107 9.132 9.057 9.132 92,789 9.1153 1.39%
2024-03-07 0 10.76 10.65 10.90 10.76 10.85 19,245 207,680 10.791 8.999 8.907 9.116 8.999 9.074 23,012 9.0249 0.19%
2024-03-06 0 10.74 10.72 10.90 10.65 10.75 109,600 1,171,036 10.685 8.982 8.965 9.116 8.907 8.990 131,053 8.9356 0.85%
2024-03-05 0 10.65 10.64 10.90 10.64 10.72 32,600 347,440 10.658 8.907 8.898 9.116 8.898 8.965 38,981 8.9130 -0.65%
2024-03-04 0 10.72 10.70 10.75 10.70 10.72 14,800 158,556 10.713 8.965 8.948 8.990 8.948 8.965 17,697 8.9595 0.19%
2024-03-01 0 10.70 10.66 10.70 10.62 10.70 111,400 1,189,612 10.679 8.948 8.915 8.948 8.882 8.948 133,205 8.9307 0.19%
2024-02-29 0 10.68 10.65 10.70 10.68 10.78 32,000 342,758 10.711 8.932 8.907 8.948 8.932 9.015 38,264 8.9578 -0.74%
2024-02-28 0 10.76 10.72 10.76 10.71 10.88 34,000 366,552 10.781 8.999 8.965 8.999 8.957 9.099 40,655 9.0161 -0.46%
2024-02-27 0 10.81 10.78 10.81 10.73 10.81 39,600 425,614 10.748 9.040 9.015 9.040 8.974 9.040 47,351 8.9884 0.56%
2024-02-26 0 10.75 10.75 10.85 10.75 10.90 109,400 1,187,692 10.856 8.990 8.990 9.074 8.990 9.116 130,814 9.0793 -1.38%
2024-02-23 0 10.90 10.35 10.93 10.90 11.00 177,973 1,943,125 10.918 9.116 8.656 9.141 9.116 9.199 212,809 9.1308 0.00%
2024-02-22 0 10.90 10.87 10.91 10.68 10.90 131,400 1,420,916 10.814 9.116 9.091 9.124 8.932 9.116 157,120 9.0435 2.06%
2024-02-21 0 10.68 10.66 10.74 10.55 10.76 203,000 2,173,904 10.709 8.932 8.915 8.982 8.823 8.999 242,735 8.9559 1.23%
2024-02-20 0 10.55 10.53 10.55 10.48 10.55 160,600 1,688,264 10.512 8.823 8.806 8.823 8.764 8.823 192,036 8.7914 1.15%
2024-02-19 0 10.43 10.35 10.44 10.29 10.44 88,000 916,680 10.417 8.723 8.656 8.731 8.606 8.731 105,225 8.7116 1.16%
2024-02-16 0 10.31 10.30 10.35 10.24 10.31 31,000 318,490 10.274 8.622 8.614 8.656 8.564 8.622 37,068 8.5921 1.28%
2024-02-15 0 10.18 10.10 10.40 10.08 10.18 37,200 376,714 10.127 8.514 8.447 8.698 8.430 8.514 44,481 8.4690 0.00%
2024-02-14 0 10.18 10.12 - 9.980 10.18 124,800 1,259,112 10.089 8.514 8.463 - 8.346 8.514 149,228 8.4375 0.59%
2024-02-09 0 10.12 10.12 10.35 10.03 10.12 14,000 141,226 10.088 8.463 8.463 8.656 8.388 8.463 16,740 8.4363 -0.98%
2024-02-08 0 10.22 10.22 10.26 10.20 10.29 47,200 483,948 10.253 8.547 8.547 8.580 8.530 8.606 56,439 8.5747 -0.58%
2024-02-07 0 10.28 10.19 10.30 10.28 10.34 40,248 414,434 10.297 8.597 8.522 8.614 8.597 8.647 48,126 8.6114 -0.10%
2024-02-06 0 10.29 10.16 10.38 10.08 10.29 28,800 295,036 10.244 8.606 8.497 8.681 8.430 8.606 34,437 8.5673 2.08%
2024-02-05 0 10.08 10.02 10.12 10.01 10.14 31,800 320,706 10.085 8.430 8.380 8.463 8.371 8.480 38,024 8.4342 -0.10%
2024-02-02 0 10.09 10.03 10.13 10.01 10.22 507,000 5,158,520 10.175 8.438 8.388 8.472 8.371 8.547 606,239 8.5090 -0.10%
2024-02-01 0 10.10 10.06 10.16 10.06 10.14 26,652 269,477 10.111 8.447 8.413 8.497 8.413 8.480 31,869 8.4558 0.20%
2024-01-31 0 10.08 10.06 10.40 10.07 10.19 30,200 305,298 10.109 8.430 8.413 8.698 8.422 8.522 36,111 8.4544 -0.20%
2024-01-30 0 10.10 10.10 10.21 10.10 10.20 55,200 561,322 10.169 8.447 8.447 8.539 8.447 8.530 66,005 8.5043 -1.75%
2024-01-29 0 10.28 10.26 10.35 10.28 10.38 86,800 894,998 10.311 8.597 8.580 8.656 8.597 8.681 103,790 8.6232 0.78%
2024-01-26 0 10.20 10.19 10.30 10.16 10.27 85,000 868,026 10.212 8.530 8.522 8.614 8.497 8.589 101,638 8.5404 -0.29%
2024-01-25 0 10.23 10.20 10.30 10.01 10.25 175,200 1,775,816 10.136 8.555 8.530 8.614 8.371 8.572 209,493 8.4767 2.10%
2024-01-24 0 10.02 9.900 10.03 9.750 10.02 24,652 243,324 9.8704 8.380 8.279 8.388 8.154 8.380 29,477 8.2546 3.73%
2024-01-23 0 9.660 9.550 10.18 9.475 9.720 61,400 592,810 9.6549 8.079 7.987 8.514 7.924 8.129 73,418 8.0744 1.95%
2024-01-22 0 9.475 9.480 9.570 9.420 9.680 156,271 1,490,785 9.5397 7.924 7.928 8.003 7.878 8.095 186,859 7.9781 -2.12%
2024-01-19 0 9.680 9.670 10.18 9.625 9.735 250,000 2,424,437 9.6977 8.095 8.087 8.514 8.049 8.141 298,935 8.1103 -0.46%
2024-01-18 0 9.725 9.700 9.775 9.580 9.725 133,400 1,287,162 9.6489 8.133 8.112 8.175 8.012 8.133 159,512 8.0694 0.88%
2024-01-17 0 9.640 9.600 9.650 9.640 9.900 191,800 1,866,852 9.7333 8.062 8.029 8.070 8.062 8.279 229,343 8.1400 -2.92%
2024-01-16 0 9.930 9.900 9.980 9.930 10.04 51,000 509,302 9.9863 8.304 8.279 8.346 8.304 8.396 60,983 8.3516 -0.70%
2024-01-15 0 10.00 9.980 10.00 9.950 10.00 9,400 93,898 9.9891 8.363 8.346 8.363 8.321 8.363 11,240 8.3540 0.50%
2024-01-12 0 9.950 9.930 10.00 9.900 9.980 45,200 450,680 9.9708 8.321 8.304 8.363 8.279 8.346 54,047 8.3386 0.25%
2024-01-11 0 9.925 9.900 9.930 9.870 9.965 38,800 384,964 9.9218 8.300 8.279 8.304 8.254 8.334 46,395 8.2976 0.30%
2024-01-10 0 9.895 9.900 9.960 9.875 9.960 69,600 690,639 9.9230 8.275 8.279 8.330 8.258 8.330 83,223 8.2986 -0.65%
2024-01-09 0 9.960 9.950 10.00 9.905 9.985 85,026 846,709 9.9582 8.330 8.321 8.363 8.284 8.350 101,669 8.3281 0.45%
2024-01-08 0 9.915 9.905 9.930 9.900 10.05 55,400 552,326 9.9698 8.292 8.284 8.304 8.279 8.405 66,244 8.3378 -1.05%
2024-01-05 0 10.02 10.02 10.10 9.980 10.12 168,000 1,691,564 10.069 8.380 8.380 8.447 8.346 8.463 200,884 8.4206 0.25%
2024-01-04 0 9.995 9.965 10.00 9.910 9.995 12,200 121,176 9.9325 8.359 8.334 8.363 8.288 8.359 14,588 8.3065 0.96%
2024-01-03 0 9.900 9.900 9.935 9.880 9.940 49,000 486,208 9.9226 8.279 8.279 8.309 8.263 8.313 58,591 8.2983 -0.10%
2024-01-02 0 9.910 9.880 9.915 9.880 9.940 41,800 414,116 9.9071 8.288 8.263 8.292 8.263 8.313 49,982 8.2853 -0.60%
2023-12-29 0 9.970 9.960 9.975 9.890 9.975 14,226 141,232 9.9277 8.338 8.330 8.342 8.271 8.342 17,011 8.3026 0.35%
2023-12-28 0 9.935 9.880 10.00 9.830 9.940 80,800 797,320 9.8678 8.309 8.263 8.363 8.221 8.313 96,616 8.2525 1.95%
2023-12-27 0 9.745 9.740 9.820 9.600 9.745 29,600 287,652 9.7180 8.150 8.146 8.212 8.029 8.150 35,394 8.1272 1.25%
2023-12-22 0 9.625 9.600 9.630 9.620 9.700 60,600 585,036 9.6541 8.049 8.029 8.054 8.045 8.112 72,462 8.0737 0.57%
2023-12-21 0 9.570 9.550 9.700 9.500 9.565 9,671 92,317 9.5458 8.003 7.987 8.112 7.945 7.999 11,564 7.9831 0.74%
2023-12-20 0 9.500 9.500 9.565 9.500 9.600 148,800 1,418,881 9.5355 7.945 7.945 7.999 7.945 8.029 177,926 7.9746 -0.42%
2023-12-19 0 9.540 9.500 9.600 9.530 9.550 6,200 59,120 9.5355 7.978 7.945 8.029 7.970 7.987 7,414 7.9746 -0.16%
2023-12-18 0 9.555 9.550 9.600 9.525 9.610 24,800 237,409 9.5729 7.991 7.987 8.029 7.966 8.037 29,654 8.0059 -0.78%
2023-12-15 0 9.630 9.600 9.630 9.620 9.720 23,400 226,195 9.6665 8.054 8.029 8.054 8.045 8.129 27,980 8.0841 1.21%
2023-12-14 0 9.515 9.480 9.640 9.500 9.585 26,200 249,638 9.5282 7.957 7.928 8.062 7.945 8.016 31,328 7.9684 0.53%
2023-12-13 0 9.615 9.600 9.720 9.595 9.700 36,600 351,866 9.6138 7.916 7.903 8.002 7.899 7.986 44,458 7.9146 -0.98%
2023-12-12 0 9.710 9.705 9.720 9.600 9.715 8,826 85,195 9.6527 7.994 7.990 8.002 7.903 7.998 10,721 7.9467 1.57%
2023-12-11 0 9.560 9.570 10.00 9.465 9.600 101,400 963,871 9.5056 7.870 7.879 8.233 7.792 7.903 123,169 7.8256 -0.57%
2023-12-08 0 9.615 9.600 9.800 9.610 9.640 50,800 488,904 9.6241 7.916 7.903 8.068 7.911 7.936 61,706 7.9231 0.16%
2023-12-07 0 9.600 9.600 9.680 9.520 9.600 42,409 405,923 9.5716 7.903 7.903 7.969 7.837 7.903 51,514 7.8799 -0.52%
2023-12-06 0 9.650 9.650 9.750 9.590 9.675 26,600 256,309 9.6357 7.944 7.944 8.027 7.895 7.965 32,311 7.9326 0.52%
2023-12-05 0 9.600 9.600 9.800 9.600 9.760 79,800 770,105 9.6504 7.903 7.903 8.068 7.903 8.035 96,932 7.9448 -1.64%
2023-12-04 0 9.760 9.740 9.900 9.760 9.865 40,200 395,016 9.8263 8.035 8.019 8.150 8.035 8.121 48,830 8.0895 0.00%
2023-12-01 0 9.760 9.740 10.18 9.760 9.850 56,252 550,800 9.7917 8.035 8.019 8.381 8.035 8.109 68,329 8.0610 -0.61%
2023-11-30 0 9.820 9.810 10.18 9.760 9.820 79,000 775,273 9.8136 8.084 8.076 8.381 8.035 8.084 95,960 8.0791 0.56%
2023-11-29 0 9.765 9.760 10.18 9.760 9.875 54,200 531,502 9.8063 8.039 8.035 8.381 8.035 8.130 65,836 8.0731 -1.01%
2023-11-28 0 9.865 9.860 10.18 9.865 9.900 56,800 561,782 9.8905 8.121 8.117 8.381 8.121 8.150 68,994 8.1424 -0.40%
2023-11-27 0 9.905 9.900 10.18 9.855 9.970 37,626 372,362 9.8964 8.154 8.150 8.381 8.113 8.208 45,704 8.1473 -0.65%
2023-11-24 0 9.970 9.960 10.18 9.970 10.02 13,000 129,790 9.9838 8.208 8.200 8.381 8.208 8.249 15,791 8.2193 -0.70%
2023-11-23 0 10.04 9.965 10.04 9.920 10.04 3,600 35,964 9.9900 8.265 8.204 8.265 8.167 8.265 4,373 8.2243 0.90%
2023-11-22 0 9.950 9.950 10.00 9.940 9.990 360,200 3,591,680 9.9713 8.191 8.191 8.233 8.183 8.224 437,531 8.2090 -0.25%
2023-11-21 0 9.975 9.950 10.07 9.980 10.12 90,658 911,686 10.056 8.212 8.191 8.290 8.216 8.331 110,121 8.2789 0.15%
2023-11-20 0 9.960 9.930 10.18 9.900 9.960 27,200 269,751 9.9173 8.200 8.175 8.381 8.150 8.200 33,040 8.1645 1.37%
2023-11-17 0 9.825 9.800 9.920 9.820 9.920 964,826 9,501,266 9.8476 8.088 8.068 8.167 8.084 8.167 1,171,963 8.1071 -1.70%
2023-11-16 0 9.995 9.970 9.995 9.945 10.04 38,400 383,566 9.9887 8.228 8.208 8.228 8.187 8.265 46,644 8.2233 -0.84%
2023-11-15 0 10.08 10.05 10.08 9.940 10.08 124,200 1,239,572 9.9805 8.298 8.274 8.298 8.183 8.298 150,864 8.2165 2.60%
2023-11-14 0 9.825 9.805 9.875 9.805 9.840 1,826 17,923 9.8154 8.088 8.072 8.130 8.072 8.101 2,218 8.0806 0.36%
2023-11-13 0 9.790 9.700 9.830 9.695 9.750 27,600 267,815 9.7034 8.060 7.986 8.093 7.981 8.027 33,525 7.9884 1.08%
2023-11-10 0 9.685 9.680 9.920 9.650 9.705 43,600 422,077 9.6807 7.973 7.969 8.167 7.944 7.990 52,960 7.9697 -0.77%
2023-11-09 0 9.760 9.720 9.760 9.725 9.795 77,800 757,076 9.7311 8.035 8.002 8.035 8.006 8.064 94,503 8.0112 0.26%
2023-11-08 0 9.735 9.710 10.08 9.730 9.820 83,400 815,235 9.7750 8.014 7.994 8.298 8.010 8.084 101,305 8.0473 -0.87%
2023-11-07 0 9.820 9.820 9.885 9.820 9.950 53,600 529,988 9.8878 8.084 8.084 8.138 8.084 8.191 65,107 8.1402 -1.36%
2023-11-06 0 9.955 9.930 9.955 9.955 10.00 13,800 137,583 9.9698 8.196 8.175 8.196 8.196 8.233 16,763 8.2077 -0.35%
2023-11-03 0 9.990 9.970 10.00 9.895 9.995 63,052 629,163 9.9785 8.224 8.208 8.233 8.146 8.228 76,589 8.2148 1.37%
2023-11-02 0 9.855 9.800 9.900 9.840 9.940 33,800 334,111 9.8849 8.113 8.068 8.150 8.101 8.183 41,056 8.1378 0.56%
2023-11-01 0 9.800 9.800 9.830 9.755 9.820 12,200 119,374 9.7848 8.068 8.068 8.093 8.031 8.084 14,819 8.0554 0.41%
2023-10-31 0 9.760 9.750 10.00 9.700 9.760 23,400 227,656 9.7289 8.035 8.027 8.233 7.986 8.035 28,424 8.0094 -0.15%
2023-10-30 0 9.775 9.775 9.980 9.705 9.900 47,000 459,064 9.7673 8.047 8.047 8.216 7.990 8.150 57,090 8.0410 -1.86%
2023-10-27 0 9.960 9.930 10.00 9.880 9.970 30,200 299,711 9.9242 8.200 8.175 8.233 8.134 8.208 36,684 8.1702 0.86%
2023-10-26 0 9.875 9.870 10.00 9.820 9.905 65,400 643,213 9.8351 8.130 8.126 8.233 8.084 8.154 79,441 8.0968 0.20%
2023-10-25 0 9.855 9.855 9.930 9.835 10.04 180,800 1,801,593 9.9646 8.113 8.113 8.175 8.097 8.265 219,616 8.2034 -0.66%
2023-10-24 0 9.920 9.920 9.970 9.870 9.945 22,600 223,895 9.9069 8.167 8.167 8.208 8.126 8.187 27,452 8.1559 -0.70%
2023-10-20 0 9.990 9.980 10.20 9.980 10.06 73,304 733,715 10.009 8.224 8.216 8.397 8.216 8.282 89,042 8.2401 -0.70%
2023-10-19 0 10.06 10.05 10.12 10.06 10.16 34,400 347,282 10.095 8.282 8.274 8.331 8.282 8.364 41,785 8.3111 -2.04%
2023-10-18 0 10.27 10.27 10.35 10.27 10.32 9,000 92,570 10.286 8.455 8.455 8.521 8.455 8.496 10,932 8.4676 -0.29%
2023-10-17 0 10.30 10.28 10.32 10.25 10.31 12,000 123,526 10.294 8.480 8.463 8.496 8.438 8.488 14,576 8.4745 0.98%
2023-10-16 0 10.20 10.19 10.21 10.20 10.25 23,626 241,475 10.221 8.397 8.389 8.405 8.397 8.438 28,698 8.4143 -0.29%
2023-10-13 0 10.23 10.22 10.24 10.24 10.26 23,626 242,292 10.255 8.422 8.414 8.430 8.430 8.447 28,698 8.4428 -1.06%
2023-10-12 0 10.34 10.34 10.35 10.29 10.38 37,800 391,140 10.348 8.512 8.512 8.521 8.471 8.545 45,915 8.5187 1.27%
2023-10-11 0 10.21 10.18 10.30 10.20 10.23 73,600 751,462 10.210 8.405 8.381 8.480 8.397 8.422 89,401 8.4055 0.59%
2023-10-10 0 10.15 10.15 10.19 10.15 10.24 24,200 247,274 10.218 8.356 8.356 8.389 8.356 8.430 29,395 8.4120 0.00%
2023-10-09 0 10.15 10.15 10.22 10.14 10.19 18,400 187,114 10.169 8.356 8.356 8.414 8.348 8.389 22,350 8.3719 0.79%
2023-10-06 0 10.07 10.07 10.13 10.05 10.13 31,200 315,462 10.111 8.290 8.290 8.340 8.274 8.340 37,898 8.3239 1.00%
2023-10-05 0 9.970 9.960 10.01 9.960 9.985 13,200 131,599 9.9696 8.208 8.200 8.241 8.200 8.220 16,034 8.2076 0.25%
2023-10-04 0 9.945 9.925 10.05 9.900 9.945 57,000 565,087 9.9138 8.187 8.171 8.274 8.150 8.187 69,237 8.1616 -0.40%
2023-10-03 0 9.985 9.965 10.04 9.950 10.14 131,200 1,310,109 9.9856 8.220 8.204 8.265 8.191 8.348 159,367 8.2207 -3.53%
2023-09-29 0 10.35 10.31 10.38 10.28 10.35 55,200 569,336 10.314 8.521 8.488 8.545 8.463 8.521 67,051 8.4911 1.57%
2023-09-28 0 10.19 10.19 10.32 10.19 10.23 30,000 306,464 10.215 8.389 8.389 8.496 8.389 8.422 36,441 8.4099 -0.39%
2023-09-27 0 10.23 10.18 10.23 10.18 10.24 16,800 171,206 10.191 8.422 8.381 8.422 8.381 8.430 20,407 8.3897 0.39%
2023-09-26 0 10.19 10.14 10.20 10.17 10.28 48,800 498,616 10.218 8.389 8.348 8.397 8.373 8.463 59,277 8.4117 -0.88%
2023-09-25 0 10.28 10.29 10.80 10.28 10.34 79,000 812,888 10.290 8.463 8.471 8.891 8.463 8.512 95,960 8.4711 -0.58%
2023-09-22 0 10.34 10.32 10.80 10.18 10.33 87,400 892,112 10.207 8.512 8.496 8.891 8.381 8.504 106,164 8.4032 1.27%
2023-09-21 0 10.21 10.20 10.21 10.21 10.27 49,000 500,668 10.218 8.405 8.397 8.405 8.405 8.455 59,520 8.4118 -0.78%
2023-09-20 0 10.29 10.28 10.80 10.28 10.33 45,000 463,556 10.301 8.471 8.463 8.891 8.463 8.504 54,661 8.4806 0.10%
2023-09-19 0 10.28 10.27 10.30 10.23 10.26 91,000 933,636 10.260 8.463 8.455 8.480 8.422 8.447 110,537 8.4464 0.88%
2023-09-18 0 10.19 10.19 10.55 10.14 10.20 103,400 1,049,952 10.154 8.389 8.389 8.685 8.348 8.397 125,599 8.3596 -0.78%
2023-09-15 0 10.27 10.15 10.38 10.27 10.34 14,800 152,388 10.296 8.455 8.356 8.545 8.455 8.512 17,977 8.4766 0.49%
2023-09-14 0 10.22 10.18 10.25 10.14 10.22 63,400 646,822 10.202 8.414 8.381 8.438 8.348 8.414 77,011 8.3991 1.59%
2023-09-13 0 10.06 10.06 10.80 10.05 10.14 19,000 191,230 10.065 8.282 8.282 8.891 8.274 8.348 23,079 8.2859 -0.20%
2023-09-12 0 10.23 10.23 10.80 10.22 10.26 52,200 534,860 10.246 8.298 8.298 8.761 8.290 8.323 64,350 8.3117 -0.78%
2023-09-11 0 10.31 10.30 10.61 10.25 10.31 46,200 474,900 10.279 8.363 8.355 8.607 8.315 8.363 56,954 8.3384 -0.10%
2023-09-07 0 10.32 10.32 10.50 10.32 10.39 158,800 1,646,384 10.368 8.371 8.371 8.517 8.371 8.428 195,763 8.4101 -0.39%
2023-09-06 0 10.36 10.36 10.61 10.28 10.36 20,000 206,342 10.317 8.404 8.404 8.607 8.339 8.404 24,655 8.3691 0.29%
2023-09-05 0 10.33 10.20 10.61 10.33 10.38 38,600 399,978 10.362 8.380 8.274 8.607 8.380 8.420 47,585 8.4056 -1.05%
2023-09-04 0 10.44 10.41 10.46 10.29 10.45 273,600 2,837,540 10.371 8.469 8.444 8.485 8.347 8.477 337,284 8.4129 2.86%
2023-08-31 0 10.15 10.13 10.16 10.13 10.18 6,400 64,958 10.150 8.234 8.217 8.242 8.217 8.258 7,890 8.2333 0.20%
2023-08-30 0 10.13 10.00 10.22 10.13 10.23 21,000 214,006 10.191 8.217 8.112 8.290 8.217 8.298 25,888 8.2666 -0.39%
2023-08-29 0 10.17 10.17 10.20 10.10 10.18 53,000 538,714 10.164 8.250 8.250 8.274 8.193 8.258 65,336 8.2452 0.99%
2023-08-28 0 10.07 10.08 10.16 10.06 10.20 6,400 64,982 10.153 8.169 8.177 8.242 8.161 8.274 7,890 8.2363 0.75%
2023-08-25 0 9.995 9.950 10.90 9.980 10.06 30,400 304,418 10.014 8.108 8.071 8.842 8.096 8.161 37,476 8.1230 0.05%
2023-08-24 0 9.990 9.990 10.90 9.935 9.990 7,800 77,815 9.9763 8.104 8.104 8.842 8.059 8.104 9,616 8.0926 1.01%
2023-08-23 0 9.890 9.885 10.90 9.890 9.925 55,000 544,052 9.8919 8.023 8.019 8.842 8.023 8.051 67,802 8.0241 0.30%
2023-08-22 0 9.860 9.860 10.90 9.820 9.920 59,800 589,961 9.8656 7.998 7.998 8.842 7.966 8.047 73,719 8.0028 0.61%
2023-08-21 0 9.800 9.790 9.830 9.800 9.950 106,000 1,043,014 9.8398 7.950 7.942 7.974 7.950 8.071 130,673 7.9819 -1.71%
2023-08-18 0 9.970 9.960 10.09 9.970 10.09 72,800 729,359 10.019 8.088 8.079 8.185 8.088 8.185 89,745 8.1270 -0.60%
2023-08-17 0 10.03 10.00 10.08 9.900 10.04 107,400 1,069,708 9.9600 8.136 8.112 8.177 8.031 8.144 132,399 8.0794 -0.30%
2023-08-16 0 10.06 10.02 10.06 10.03 10.16 201,200 2,022,136 10.050 8.161 8.128 8.161 8.136 8.242 248,032 8.1527 -1.18%
2023-08-15 0 10.18 10.16 10.35 10.15 10.22 34,400 350,334 10.184 8.258 8.242 8.396 8.234 8.290 42,407 8.2612 -0.10%
2023-08-14 0 10.19 10.19 10.35 10.15 10.32 215,200 2,195,192 10.201 8.266 8.266 8.396 8.234 8.371 265,291 8.2747 -1.36%
2023-08-11 0 10.33 10.32 10.65 10.33 10.39 56,000 579,246 10.344 8.380 8.371 8.639 8.380 8.428 69,035 8.3906 -1.15%
2023-08-10 0 10.45 10.43 10.70 10.38 10.45 12,000 125,000 10.417 8.477 8.461 8.680 8.420 8.477 14,793 8.4498 0.67%
2023-08-09 0 10.38 10.35 10.70 10.32 10.38 56,200 581,246 10.342 8.420 8.396 8.680 8.371 8.420 69,281 8.3896 0.48%
2023-08-08 0 10.33 10.33 10.38 10.30 10.40 22,400 231,734 10.345 8.380 8.380 8.420 8.355 8.436 27,614 8.3919 -0.86%
2023-08-07 0 10.42 10.41 10.45 10.41 10.43 21,200 220,940 10.422 8.453 8.444 8.477 8.444 8.461 26,135 8.4539 -0.10%
2023-08-04 0 10.43 10.40 10.48 10.43 10.56 38,400 403,178 10.499 8.461 8.436 8.501 8.461 8.566 47,338 8.5170 0.48%
2023-08-03 0 10.38 10.38 10.78 10.38 10.44 39,600 411,880 10.401 8.420 8.420 8.745 8.420 8.469 48,817 8.4371 -0.29%
2023-08-02 0 10.41 10.40 10.52 10.40 10.60 89,600 936,230 10.449 8.444 8.436 8.534 8.436 8.599 110,456 8.4761 -1.79%
2023-08-01 0 10.60 10.50 10.61 10.60 10.70 29,200 310,848 10.645 8.599 8.517 8.607 8.599 8.680 35,997 8.6355 -0.75%
2023-07-31 0 10.68 10.64 10.69 10.64 10.71 24,200 258,298 10.673 8.663 8.631 8.672 8.631 8.688 29,833 8.6582 0.28%
2023-07-28 0 10.65 10.63 10.65 10.48 10.65 41,400 437,994 10.580 8.639 8.623 8.639 8.501 8.639 51,036 8.5820 0.95%
2023-07-27 0 10.55 10.55 10.57 10.53 10.62 34,200 361,212 10.562 8.558 8.558 8.574 8.542 8.615 42,161 8.5675 0.38%
2023-07-26 0 10.51 10.48 10.52 10.47 10.55 18,400 193,538 10.518 8.526 8.501 8.534 8.493 8.558 22,683 8.5323 -0.38%
2023-07-25 0 10.55 10.54 10.65 10.40 10.55 44,200 464,190 10.502 8.558 8.550 8.639 8.436 8.558 54,488 8.5191 3.33%
2023-07-24 0 10.21 10.21 10.65 10.18 10.34 145,400 1,488,970 10.241 8.282 8.282 8.639 8.258 8.388 179,244 8.3069 -1.54%
2023-07-21 0 10.37 10.28 10.40 10.34 10.38 19,200 198,710 10.349 8.412 8.339 8.436 8.388 8.420 23,669 8.3953 0.48%
2023-07-20 0 10.32 10.30 10.39 10.32 10.40 42,400 438,206 10.335 8.371 8.355 8.428 8.371 8.436 52,269 8.3836 0.19%
2023-07-19 0 10.30 10.28 11.60 10.24 10.31 88,000 902,206 10.252 8.355 8.339 9.410 8.307 8.363 108,483 8.3165 0.19%
2023-07-18 0 10.28 10.28 11.60 10.28 10.41 93,600 964,346 10.303 8.339 8.339 9.410 8.339 8.444 115,387 8.3575 -1.72%
2023-07-14 0 10.46 10.41 10.50 10.46 10.49 90,400 945,904 10.464 8.485 8.444 8.517 8.485 8.509 111,442 8.4879 0.58%
2023-07-13 0 10.40 10.39 10.44 10.36 10.44 69,400 720,828 10.387 8.436 8.428 8.469 8.404 8.469 85,554 8.4254 1.07%
2023-07-12 0 10.29 10.24 11.60 10.28 10.33 34,800 358,872 10.312 8.347 8.307 9.410 8.339 8.380 42,900 8.3653 0.49%
2023-07-11 0 10.24 10.23 10.26 10.22 10.31 103,000 1,057,454 10.267 8.307 8.298 8.323 8.290 8.363 126,975 8.3281 0.20%
2023-07-10 0 10.22 10.21 10.23 10.20 10.37 194,400 1,994,306 10.259 8.290 8.282 8.298 8.274 8.412 239,649 8.3218 -0.20%
2023-07-07 0 10.24 10.24 10.28 10.24 10.30 51,000 522,988 10.255 8.307 8.307 8.339 8.307 8.355 62,871 8.3184 -0.78%
2023-07-06 0 10.32 10.31 10.60 10.32 10.49 228,400 2,371,520 10.383 8.371 8.363 8.599 8.371 8.509 281,563 8.4227 -1.53%
2023-07-05 0 10.48 10.48 10.52 10.48 10.61 56,800 597,296 10.516 8.501 8.501 8.534 8.501 8.607 70,021 8.5302 -1.23%
2023-07-04 0 10.61 10.60 10.80 10.59 10.68 156,200 1,659,148 10.622 8.607 8.599 8.761 8.590 8.663 192,558 8.6164 -0.28%
2023-07-03 0 10.64 10.63 10.64 10.51 10.65 88,800 942,784 10.617 8.631 8.623 8.631 8.526 8.639 109,469 8.6123 1.33%
2023-06-30 0 10.50 10.48 10.70 10.40 10.51 39,600 415,132 10.483 8.517 8.501 8.680 8.436 8.526 48,817 8.5038 0.96%
2023-06-29 0 10.40 10.39 10.44 10.40 10.44 24,000 249,792 10.408 8.436 8.428 8.469 8.436 8.469 29,586 8.4428 -0.38%
2023-06-28 0 10.44 10.44 11.60 10.40 10.60 66,400 693,514 10.444 8.469 8.469 9.410 8.436 8.599 81,856 8.4724 -0.19%
2023-06-27 0 10.86 11.00 11.60 10.76 10.88 132,200 1,433,628 10.844 8.485 8.594 9.063 8.407 8.501 169,204 8.4728 1.40%
2023-06-26 0 10.71 10.70 11.60 10.69 10.76 210,200 2,254,300 10.725 8.368 8.360 9.063 8.352 8.407 269,036 8.3792 -0.19%
2023-06-23 0 10.73 10.72 10.73 10.68 10.88 309,000 3,315,230 10.729 8.383 8.376 8.383 8.344 8.501 395,491 8.3826 -1.38%
2023-06-21 0 10.88 10.88 11.60 10.87 10.90 145,400 1,582,378 10.883 8.501 8.501 9.063 8.493 8.516 186,098 8.5029 -0.64%
2023-06-20 0 10.95 10.94 11.22 10.92 11.01 228,800 2,503,340 10.941 8.555 8.548 8.766 8.532 8.602 292,843 8.5484 -0.54%
2023-06-19 0 11.01 11.00 11.22 11.00 11.07 119,600 1,321,166 11.047 8.602 8.594 8.766 8.594 8.649 153,077 8.6307 -0.54%
2023-06-16 0 11.07 11.06 11.08 11.02 11.10 76,000 839,754 11.049 8.649 8.641 8.657 8.610 8.673 97,273 8.6330 0.73%
2023-06-15 0 10.99 10.97 11.00 10.84 10.99 137,000 1,494,288 10.907 8.587 8.571 8.594 8.469 8.587 175,347 8.5219 0.83%
2023-06-14 0 10.90 10.88 10.90 10.87 10.99 132,200 1,442,890 10.914 8.516 8.501 8.516 8.493 8.587 169,204 8.5275 -0.91%
2023-06-13 0 11.00 10.98 11.18 10.92 11.04 44,800 491,838 10.979 8.594 8.579 8.735 8.532 8.626 57,340 8.5776 -0.90%
2023-06-12 0 11.10 11.02 11.29 11.08 11.18 263,800 2,931,038 11.111 8.673 8.610 8.821 8.657 8.735 337,639 8.6810 -0.72%
2023-06-09 0 11.18 11.16 11.20 11.08 11.19 107,600 1,199,742 11.150 8.735 8.719 8.751 8.657 8.743 137,718 8.7116 0.63%
2023-06-08 0 11.11 11.09 11.18 10.98 11.12 254,000 2,802,604 11.034 8.680 8.665 8.735 8.579 8.688 325,096 8.6208 1.09%
2023-06-07 0 10.99 10.96 11.08 10.95 11.22 251,200 2,766,084 11.011 8.587 8.563 8.657 8.555 8.766 321,512 8.6034 0.37%
2023-06-06 0 10.95 10.92 11.22 10.90 11.13 22,800 251,660 11.038 8.555 8.532 8.766 8.516 8.696 29,182 8.6239 0.74%
2023-06-05 0 10.87 10.85 10.92 10.80 10.92 154,400 1,675,662 10.853 8.493 8.477 8.532 8.438 8.532 197,617 8.4793 0.18%
2023-06-02 0 10.85 10.84 11.00 10.75 10.88 42,000 453,984 10.809 8.477 8.469 8.594 8.399 8.501 53,756 8.4453 1.69%
2023-06-01 0 10.67 10.67 11.00 10.63 10.73 47,400 506,728 10.690 8.337 8.337 8.594 8.305 8.383 60,668 8.3525 0.00%
2023-05-31 0 10.67 10.67 10.76 10.64 10.86 67,600 721,744 10.677 8.337 8.337 8.407 8.313 8.485 86,522 8.3418 -2.38%
2023-05-30 0 10.93 10.90 - 10.88 11.02 25,200 275,728 10.942 8.540 8.516 - 8.501 8.610 32,254 8.5487 -0.18%
2023-05-29 0 10.95 10.90 11.14 10.95 11.06 147,400 1,624,120 11.018 8.555 8.516 8.704 8.555 8.641 188,658 8.6088 -0.09%
2023-05-25 0 10.96 10.95 11.00 10.88 11.02 118,600 1,299,908 10.960 8.563 8.555 8.594 8.501 8.610 151,797 8.5635 -1.26%
2023-05-24 0 11.10 11.05 11.22 11.08 11.27 148,000 1,655,552 11.186 8.673 8.633 8.766 8.657 8.805 189,426 8.7398 -1.60%
2023-05-23 0 11.28 11.27 11.28 11.28 11.46 27,800 317,370 11.416 8.813 8.805 8.813 8.813 8.954 35,581 8.9196 -1.57%
2023-05-22 0 11.46 11.45 11.62 11.45 11.59 30,800 353,410 11.474 8.954 8.946 9.079 8.946 9.055 39,421 8.9650 0.17%
2023-05-19 0 11.44 11.20 11.56 11.37 11.46 13,600 154,832 11.385 8.938 8.751 9.032 8.883 8.954 17,407 8.8950 -0.52%
2023-05-18 0 11.50 11.50 11.52 11.40 11.56 21,000 241,850 11.517 8.985 8.985 9.001 8.907 9.032 26,878 8.9981 1.95%
2023-05-17 0 11.28 11.20 - 11.30 11.42 79,800 904,916 11.340 8.813 8.751 - 8.829 8.923 102,137 8.8599 -1.57%
2023-05-16 0 11.46 11.20 12.00 11.46 11.63 19,200 221,714 11.548 8.954 8.751 9.376 8.954 9.087 24,574 9.0222 -0.61%
2023-05-15 0 11.53 11.52 11.53 11.30 11.57 31,600 360,590 11.411 9.008 9.001 9.008 8.829 9.040 40,445 8.9156 1.14%
2023-05-12 0 11.40 11.39 11.44 11.40 11.57 19,600 224,872 11.473 8.907 8.899 8.938 8.907 9.040 25,086 8.9640 -1.89%
2023-05-11 0 11.62 11.57 11.67 11.59 11.74 54,400 631,698 11.612 9.079 9.040 9.118 9.055 9.173 69,627 9.0726 -0.94%
2023-05-10 0 11.73 11.71 11.80 11.68 11.93 84,200 994,444 11.810 9.165 9.149 9.219 9.126 9.321 107,768 9.2276 -1.68%
2023-05-09 0 11.93 11.90 12.05 11.93 12.22 104,200 1,249,170 11.988 9.321 9.298 9.415 9.321 9.548 133,366 9.3665 -1.08%
2023-05-08 0 12.06 12.00 12.13 11.78 12.07 84,000 1,000,782 11.914 9.423 9.376 9.477 9.204 9.430 107,512 9.3086 1.52%
2023-05-05 0 11.88 11.68 11.88 11.63 11.88 106,400 1,249,410 11.743 9.282 9.126 9.282 9.087 9.282 136,182 9.1746 2.59%
2023-05-04 0 11.58 11.51 12.80 11.23 11.58 20,400 234,210 11.481 9.048 8.993 10.00 8.774 9.048 26,110 8.9701 3.30%
2023-05-03 0 11.21 11.20 11.40 11.18 11.21 2,600 29,106 11.195 8.758 8.751 8.907 8.735 8.758 3,328 8.7464 -1.15%
2023-05-02 0 11.34 11.26 12.80 11.29 11.38 66,200 748,404 11.305 8.860 8.798 10.00 8.821 8.891 84,730 8.8328 0.18%
2023-04-28 0 11.32 11.00 11.38 11.28 11.39 62,800 712,686 11.349 8.844 8.594 8.891 8.813 8.899 80,378 8.8667 0.80%
2023-04-27 0 11.23 11.00 11.70 11.09 11.24 23,400 262,624 11.223 8.774 8.594 9.141 8.665 8.782 29,950 8.7688 0.81%
2023-04-26 0 11.14 11.00 11.50 11.05 11.14 27,000 299,906 11.108 8.704 8.594 8.985 8.633 8.704 34,557 8.6785 -0.09%
2023-04-25 0 11.15 11.11 12.80 11.11 11.18 15,800 176,262 11.156 8.712 8.680 10.00 8.680 8.735 20,223 8.7161 -0.27%
2023-04-24 0 11.18 11.11 12.80 11.11 11.27 53,800 602,078 11.191 8.735 8.680 10.00 8.680 8.805 68,859 8.7436 -0.09%
2023-04-21 0 11.19 11.17 11.26 11.17 11.39 154,200 1,731,178 11.227 8.743 8.727 8.798 8.727 8.899 197,362 8.7716 -1.24%
2023-04-20 0 11.33 11.31 12.80 11.21 11.34 35,600 399,890 11.233 8.852 8.837 10.00 8.758 8.860 45,565 8.7763 0.89%
2023-04-19 0 11.23 11.20 11.49 11.23 11.33 204,400 2,302,120 11.263 8.774 8.751 8.977 8.774 8.852 261,613 8.7997 -1.14%
2023-04-18 0 11.36 11.35 - 11.31 11.38 120,600 1,371,546 11.373 8.876 8.868 - 8.837 8.891 154,357 8.8856 0.00%
2023-04-17 0 11.36 11.29 11.38 11.10 11.39 26,600 296,188 11.135 8.876 8.821 8.891 8.673 8.899 34,046 8.6998 2.34%
2023-04-14 0 11.10 11.12 11.17 11.06 11.14 85,000 945,274 11.121 8.673 8.688 8.727 8.641 8.704 108,792 8.6888 0.63%
2023-04-13 0 11.03 11.02 - 10.99 11.06 61,800 681,506 11.028 8.618 8.610 - 8.587 8.641 79,098 8.6159 -0.18%
2023-04-12 0 11.05 11.00 - 11.00 11.06 45,200 498,526 11.029 8.633 8.594 - 8.594 8.641 57,852 8.6173 1.47%
2023-04-11 0 10.89 10.85 - 10.82 10.89 178,200 1,938,268 10.877 8.508 8.477 - 8.454 8.508 228,079 8.4982 1.40%
2023-04-06 0 10.74 10.74 - 10.72 10.77 10,800 116,086 10.749 8.391 8.391 - 8.376 8.415 13,823 8.3980 -0.19%
2023-04-04 0 10.76 10.72 - 10.66 10.78 152,000 1,630,192 10.725 8.407 8.376 - 8.329 8.422 194,546 8.3795 0.94%
2023-04-03 0 10.66 10.40 10.68 10.63 10.66 43,400 462,544 10.658 8.329 8.126 8.344 8.305 8.329 55,548 8.3269 0.47%
2023-03-31 0 10.61 10.38 10.63 10.57 10.66 19,800 210,488 10.631 8.290 8.110 8.305 8.258 8.329 25,342 8.3058 0.66%
2023-03-30 0 10.54 10.45 10.57 10.41 10.54 6,400 67,002 10.469 8.235 8.165 8.258 8.133 8.235 8,191 8.1796 0.38%
2023-03-29 0 10.50 10.10 10.52 10.47 10.50 20,800 218,230 10.492 8.204 7.891 8.219 8.180 8.204 26,622 8.1973 0.00%
2023-03-28 0 10.50 10.41 10.55 10.45 10.51 15,600 163,310 10.469 8.204 8.133 8.243 8.165 8.212 19,967 8.1792 1.16%
2023-03-27 0 10.38 10.36 10.47 10.36 10.48 50,400 523,924 10.395 8.110 8.094 8.180 8.094 8.188 64,507 8.1219 -1.52%
2023-03-24 0 10.54 10.50 10.59 10.54 10.59 26,400 278,758 10.559 8.235 8.204 8.274 8.235 8.274 33,790 8.2498 -1.13%
2023-03-23 0 10.66 10.50 10.69 10.60 10.67 108,600 1,153,090 10.618 8.329 8.204 8.352 8.282 8.337 138,998 8.2957 0.57%
2023-03-22 0 10.60 10.50 - 10.51 10.67 30,800 327,608 10.637 8.282 8.204 - 8.212 8.337 39,421 8.3105 1.34%
2023-03-21 0 10.46 10.46 10.51 10.42 10.53 152,200 1,593,376 10.469 8.172 8.172 8.212 8.141 8.227 194,802 8.1795 -0.10%
2023-03-20 0 10.47 10.39 10.47 10.43 10.69 107,200 1,127,856 10.521 8.180 8.118 8.180 8.149 8.352 137,206 8.2202 -1.97%
2023-03-17 0 10.68 10.68 10.72 10.53 10.69 88,800 943,350 10.623 8.344 8.344 8.376 8.227 8.352 113,656 8.3001 2.40%
2023-03-16 0 10.43 10.41 10.65 10.41 10.48 119,000 1,242,332 10.440 8.149 8.133 8.321 8.133 8.188 152,309 8.1567 -0.95%
2023-03-15 0 10.53 10.52 10.65 10.48 10.54 129,400 1,361,642 10.523 8.227 8.219 8.321 8.188 8.235 165,620 8.2215 1.35%
2023-03-14 0 10.39 10.37 - 10.38 10.59 15,600 163,206 10.462 8.118 8.102 - 8.110 8.274 19,967 8.1740 -1.89%
2023-03-13 0 10.59 10.50 - 10.37 10.60 51,800 544,856 10.518 8.274 8.204 - 8.102 8.282 66,299 8.2181 3.12%
2023-03-10 0 10.27 10.22 10.38 10.26 10.45 103,800 1,072,854 10.336 8.024 7.985 8.110 8.016 8.165 132,854 8.0754 -2.28%
2023-03-09 0 10.51 10.30 10.51 10.52 10.59 30,400 320,914 10.556 8.212 8.047 8.212 8.219 8.274 38,909 8.2478 -0.38%
2023-03-08 0 10.55 10.51 - 10.48 10.82 204,000 2,149,686 10.538 8.243 8.212 - 8.188 8.454 261,101 8.2332 -0.75%
2023-03-07 0 10.78 10.66 - 10.73 11.03 114,200 1,241,014 10.867 8.305 8.213 - 8.267 8.498 148,228 8.3723 0.00%
2023-03-06 0 10.78 10.78 10.90 10.71 10.79 60,800 652,932 10.739 8.305 8.305 8.398 8.251 8.313 78,916 8.2737 0.65%
2023-03-03 0 10.71 10.58 10.90 10.61 10.73 67,000 716,278 10.691 8.251 8.151 8.398 8.174 8.267 86,964 8.2365 1.42%
2023-03-02 0 10.56 10.50 10.59 10.44 10.58 21,400 225,664 10.545 8.136 8.090 8.159 8.043 8.151 27,776 8.1243 0.86%
2023-03-01 0 10.47 10.40 10.60 10.23 10.46 18,600 193,678 10.413 8.066 8.013 8.167 7.882 8.059 24,142 8.0224 2.75%
2023-02-28 0 10.19 10.18 10.31 10.18 10.30 44,600 457,660 10.261 7.851 7.843 7.943 7.843 7.935 57,889 7.9058 0.00%
2023-02-27 0 10.19 10.15 10.90 10.18 10.27 76,400 780,732 10.219 7.851 7.820 8.398 7.843 7.912 99,165 7.8731 -1.26%
2023-02-24 0 10.32 10.30 10.90 10.30 10.35 9,200 95,004 10.327 7.951 7.935 8.398 7.935 7.974 11,941 7.9559 -0.77%
2023-02-23 0 10.40 10.39 10.90 10.41 10.53 124,800 1,308,058 10.481 8.013 8.005 8.398 8.020 8.113 161,986 8.0751 -0.48%
2023-02-22 0 10.45 10.40 10.52 10.45 10.53 56,200 589,194 10.484 8.051 8.013 8.105 8.051 8.113 72,946 8.0772 -0.76%
2023-02-21 0 10.53 10.25 10.60 10.54 10.60 21,400 226,090 10.565 8.113 7.897 8.167 8.120 8.167 27,776 8.1396 0.29%
2023-02-20 0 10.50 10.44 10.58 10.30 10.51 11,400 119,350 10.469 8.090 8.043 8.151 7.935 8.097 14,797 8.0659 2.34%
2023-02-17 0 10.26 10.20 10.26 10.26 10.33 19,000 195,550 10.292 7.905 7.858 7.905 7.905 7.959 24,661 7.9294 -0.58%
2023-02-16 0 10.32 10.30 10.43 10.32 10.43 6,400 66,220 10.347 7.951 7.935 8.036 7.951 8.036 8,307 7.9716 0.49%
2023-02-15 0 10.27 10.26 10.31 10.27 10.33 4,600 47,332 10.290 7.912 7.905 7.943 7.912 7.959 5,971 7.9274 -1.15%
2023-02-14 0 10.39 10.20 10.90 10.38 10.38 1,000 10,380 10.380 8.005 7.858 8.398 7.997 7.997 1,298 7.9971 0.39%
2023-02-13 0 10.35 - 10.40 10.29 10.34 1,200 12,362 10.302 7.974 - 8.013 7.928 7.966 1,558 7.9368 -0.19%
2023-02-10 0 10.37 - 10.90 10.38 10.44 3,200 33,282 10.401 7.989 - 8.398 7.997 8.043 4,153 8.0130 -0.38%
2023-02-09 0 10.41 10.40 10.43 10.38 10.40 13,400 139,226 10.390 8.020 8.013 8.036 7.997 8.013 17,393 8.0048 0.19%
2023-02-08 0 10.39 10.36 10.60 10.39 10.42 1,800 18,734 10.408 8.005 7.982 8.167 8.005 8.028 2,336 8.0185 0.48%
2023-02-07 0 10.34 - 10.90 10.34 10.38 12,400 128,520 10.365 7.966 - 8.398 7.966 7.997 16,095 7.9852 0.29%
2023-02-06 0 10.31 10.00 10.90 10.28 10.35 218,200 2,251,002 10.316 7.943 7.704 8.398 7.920 7.974 283,216 7.9480 -1.25%
2023-02-03 0 10.44 10.40 10.90 10.40 10.52 27,200 283,570 10.425 8.043 8.013 8.398 8.013 8.105 35,305 8.0321 -1.23%
2023-02-02 0 10.57 10.55 10.90 10.59 10.60 5,000 52,982 10.596 8.144 8.128 8.398 8.159 8.167 6,490 8.1638 -0.19%
2023-02-01 0 10.59 10.57 10.90 10.50 10.59 5,800 61,212 10.554 8.159 8.144 8.398 8.090 8.159 7,528 8.1310 0.86%
2023-01-31 0 10.50 10.50 10.51 10.46 10.55 9,400 98,656 10.495 8.090 8.090 8.097 8.059 8.128 12,201 8.0860 -0.76%
2023-01-30 0 10.58 10.50 10.60 10.58 10.76 54,800 587,110 10.714 8.151 8.090 8.167 8.151 8.290 71,129 8.2542 -1.76%
2023-01-27 0 10.77 - 10.80 10.73 10.77 22,000 236,710 10.760 8.298 - 8.321 8.267 8.298 28,555 8.2895 0.28%
2023-01-26 0 10.74 10.73 10.90 10.66 10.74 24,600 263,932 10.729 8.274 8.267 8.398 8.213 8.274 31,930 8.2660 1.80%
2023-01-20 0 10.55 - 10.90 10.53 10.55 2,200 23,174 10.534 8.128 - 8.398 8.113 8.128 2,856 8.1155 1.74%
2023-01-19 0 10.37 - 10.40 10.33 10.36 23,200 240,062 10.348 7.989 - 8.013 7.959 7.982 30,113 7.9721 0.10%
2023-01-18 0 10.36 - 10.90 10.32 10.34 13,200 136,454 10.337 7.982 - 8.398 7.951 7.966 17,133 7.9643 0.39%
2023-01-17 0 10.32 10.32 10.90 10.31 10.34 8,800 90,892 10.329 7.951 7.951 8.398 7.943 7.966 11,422 7.9576 -1.05%
2023-01-16 0 10.43 10.41 10.90 10.33 10.45 40,800 423,826 10.388 8.036 8.020 8.398 7.959 8.051 52,957 8.0032 0.97%
2023-01-13 0 10.33 10.33 10.90 10.28 10.31 25,200 259,280 10.289 7.959 7.959 8.398 7.920 7.943 32,709 7.9269 1.37%
2023-01-12 0 10.19 - 10.20 10.14 10.19 18,800 191,114 10.166 7.851 - 7.858 7.812 7.851 24,402 7.8320 0.39%
2023-01-11 0 10.15 10.13 10.17 10.04 10.19 12,800 129,292 10.101 7.820 7.805 7.835 7.735 7.851 16,614 7.7821 1.10%
2023-01-10 0 10.04 10.00 10.06 10.04 10.04 1,200 12,058 10.048 7.735 7.704 7.751 7.735 7.735 1,558 7.7416 0.00%
2023-01-09 0 10.04 9.250 10.04 10.04 10.08 13,800 138,838 10.061 7.735 7.127 7.735 7.735 7.766 17,912 7.7511 0.45%
2023-01-06 0 9.995 9.960 10.90 9.935 9.995 2,600 25,951 9.9812 7.701 7.674 8.398 7.654 7.701 3,375 7.6898 0.35%
2023-01-05 0 9.960 9.250 10.01 9.930 10.01 46,000 459,433 9.9877 7.674 7.127 7.712 7.650 7.712 59,706 7.6949 0.30%
2023-01-04 0 9.930 9.250 10.90 9.875 9.945 107,600 1,067,118 9.9175 7.650 7.127 8.398 7.608 7.662 139,661 7.6408 1.48%
2023-01-03 0 9.785 9.500 9.865 9.545 9.785 18,000 175,430 9.7461 7.539 7.319 7.600 7.354 7.539 23,363 7.5088 1.40%
2022-12-30 0 9.650 9.550 10.90 9.630 9.650 3,400 32,762 9.6359 7.435 7.358 8.398 7.419 7.435 4,413 7.4238 0.94%
2022-12-29 0 9.560 9.550 10.90 9.535 9.620 31,600 303,268 9.5971 7.365 7.358 8.398 7.346 7.412 41,016 7.3939 -1.04%
2022-12-28 0 9.660 9.500 10.90 9.625 9.690 2,600 25,090 9.6500 7.442 7.319 8.398 7.415 7.466 3,375 7.4347 1.26%
2022-12-23 0 9.540 9.530 10.90 9.450 9.540 8,600 81,844 9.5167 7.350 7.342 8.398 7.281 7.350 11,163 7.3320 0.10%
2022-12-22 0 9.530 9.500 - 9.525 9.565 3,400 32,468 9.5494 7.342 7.319 - 7.338 7.369 4,413 7.3572 1.17%
2022-12-21 0 9.420 9.400 - 9.410 9.415 1,200 11,297 9.4142 7.258 7.242 - 7.250 7.254 1,558 7.2530 0.37%
2022-12-20 0 9.385 9.280 - 9.360 9.430 15,200 142,902 9.4014 7.231 7.150 - 7.211 7.265 19,729 7.2432 -0.58%
2022-12-19 0 9.440 9.250 10.90 9.435 9.480 6,000 56,724 9.4540 7.273 7.127 8.398 7.269 7.304 7,788 7.2837 -1.41%
2022-12-16 0 9.575 9.070 10.90 9.555 9.620 5,000 47,913 9.5826 7.377 6.988 8.398 7.362 7.412 6,490 7.3828 0.37%
2022-12-15 0 9.540 9.485 10.90 9.490 9.600 6,800 64,842 9.5356 7.350 7.308 8.398 7.311 7.396 8,826 7.3466 -0.68%
2022-12-14 0 9.605 9.070 9.635 9.570 9.605 1,000 9,577 9.5770 7.400 6.988 7.423 7.373 7.400 1,298 7.3785 0.31%
2022-12-13 0 9.575 9.555 10.90 9.575 9.575 600 5,745 9.5750 7.377 7.362 8.398 7.377 7.377 779 7.3769 -0.10%
2022-12-12 0 9.585 - 9.630 9.585 9.630 3,000 28,800 9.6000 7.385 - 7.419 7.385 7.419 3,894 7.3962 -1.03%
2022-12-09 0 9.685 9.300 10.90 9.590 9.670 5,200 50,025 9.6202 7.462 7.165 8.398 7.388 7.450 6,749 7.4117 1.31%
2022-12-08 0 9.560 9.515 - 9.525 9.560 11,800 112,610 9.5432 7.365 7.331 - 7.338 7.365 15,316 7.3524 0.95%
2022-12-07 0 9.620 - 10.90 9.620 9.835 49,200 477,939 9.7142 7.296 - 8.267 7.296 7.459 64,871 7.3675 -2.14%
2022-12-06 0 9.830 9.510 9.855 9.770 9.860 11,800 115,527 9.7904 7.455 7.213 7.474 7.410 7.478 15,559 7.4253 0.20%
2022-12-05 0 9.810 9.770 10.90 9.625 9.820 38,200 370,234 9.6920 7.440 7.410 8.267 7.300 7.448 50,368 7.3506 2.78%
2022-12-02 0 9.545 9.530 10.90 9.480 9.565 33,400 318,569 9.5380 7.239 7.228 8.267 7.190 7.254 44,039 7.2338 -0.26%
2022-12-01 0 9.570 9.520 9.645 9.565 9.720 24,600 238,020 9.6756 7.258 7.220 7.315 7.254 7.372 32,436 7.3382 -1.03%
2022-11-30 0 9.670 - 9.800 9.570 9.670 33,200 318,728 9.6002 7.334 - 7.433 7.258 7.334 43,775 7.2810 1.26%
2022-11-29 0 9.550 9.470 9.560 9.500 9.550 22,200 211,433 9.5240 7.243 7.182 7.251 7.205 7.243 29,271 7.2232 2.80%
2022-11-28 0 9.290 9.150 9.500 9.170 9.290 12,800 118,410 9.2508 7.046 6.940 7.205 6.955 7.046 16,877 7.0160 -2.16%
2022-11-25 0 9.495 9.400 - 9.380 9.510 7,400 70,061 9.4677 7.201 7.129 - 7.114 7.213 9,757 7.1805 2.10%
2022-11-24 0 9.300 - 9.400 9.285 9.300 5,800 53,928 9.2979 7.053 - 7.129 7.042 7.053 7,647 7.0518 0.27%
2022-11-23 0 9.275 8.950 - 9.260 9.335 12,400 115,065 9.2794 7.034 6.788 - 7.023 7.080 16,350 7.0377 0.60%
2022-11-22 0 9.220 9.170 - 9.075 9.220 4,200 38,365 9.1345 6.993 6.955 - 6.883 6.993 5,538 6.9278 2.22%
2022-11-21 0 9.020 8.955 - 8.950 9.005 69,400 624,126 8.9932 6.841 6.792 - 6.788 6.830 91,506 6.8206 -0.93%
2022-11-18 0 9.105 9.080 9.180 9.110 9.130 1,000 9,122 9.1220 6.905 6.886 6.962 6.909 6.924 1,319 6.9183 -0.82%
2022-11-17 0 9.180 9.000 9.320 9.100 9.180 16,800 153,473 9.1353 6.962 6.826 7.068 6.902 6.962 22,151 6.9284 -0.33%
2022-11-16 0 9.210 9.180 - 9.200 9.245 34,200 315,492 9.2249 6.985 6.962 - 6.977 7.012 45,094 6.9964 -0.59%
2022-11-15 0 9.265 9.210 9.265 9.160 9.265 19,800 182,916 9.2382 7.027 6.985 7.027 6.947 7.027 26,107 7.0064 1.48%
2022-11-14 0 9.130 - 9.170 9.130 9.225 22,400 205,929 9.1933 6.924 - 6.955 6.924 6.996 29,535 6.9724 1.11%
2022-11-11 0 9.030 8.980 - 8.885 9.030 34,200 305,704 8.9387 6.849 6.811 - 6.739 6.849 45,094 6.7793 3.79%
2022-11-10 0 8.700 8.700 9.000 8.640 8.690 13,800 119,399 8.6521 6.598 6.598 6.826 6.553 6.591 18,196 6.5619 -0.68%
2022-11-09 0 8.760 8.745 8.860 8.750 8.850 16,400 144,510 8.8116 6.644 6.632 6.720 6.636 6.712 21,624 6.6829 -0.06%
2022-11-08 0 8.765 - 8.800 8.740 8.790 21,000 183,826 8.7536 6.648 - 6.674 6.629 6.667 27,689 6.6389 0.29%
2022-11-07 0 8.740 8.730 8.800 8.700 8.790 21,600 189,122 8.7556 6.629 6.621 6.674 6.598 6.667 28,480 6.6405 1.92%
2022-11-04 0 8.575 8.450 8.665 8.410 8.665 82,800 713,684 8.6194 6.503 6.409 6.572 6.378 6.572 109,174 6.5371 2.82%
2022-11-03 0 8.340 - 9.000 8.340 8.370 14,600 122,084 8.3619 6.325 - 6.826 6.325 6.348 19,250 6.3419 -0.89%
2022-11-02 0 8.415 8.415 8.440 8.315 8.330 10,200 84,963 8.3297 6.382 6.382 6.401 6.306 6.318 13,449 6.3174 1.08%
2022-11-01 0 8.325 - 9.000 8.225 8.340 31,400 261,461 8.3268 6.314 - 6.826 6.238 6.325 41,402 6.3152 1.22%
2022-10-31 0 8.225 8.190 8.225 8.225 8.420 18,600 155,193 8.3437 6.238 6.211 6.238 6.238 6.386 24,525 6.3281 -3.12%
2022-10-28 0 8.490 8.470 - 8.470 8.660 476,000 4,107,876 8.6300 6.439 6.424 - 6.424 6.568 627,618 6.5452 -1.85%
2022-10-27 0 8.650 8.600 8.780 8.650 8.770 593,200 5,162,932 8.7035 6.560 6.522 6.659 6.560 6.651 782,150 6.6010 -0.12%
2022-10-26 0 8.660 8.625 8.660 8.630 8.730 99,000 860,247 8.6894 6.568 6.541 6.568 6.545 6.621 130,534 6.5902 -0.35%
2022-10-25 0 8.690 - - 8.590 8.705 55,800 484,949 8.6908 6.591 - - 6.515 6.602 73,574 6.5913 0.06%
2022-10-24 0 8.685 - 8.845 8.680 8.960 107,000 946,752 8.8481 6.587 - 6.708 6.583 6.795 141,082 6.7106 -3.87%
2022-10-21 0 9.035 9.030 - 8.995 9.050 34,000 306,918 9.0270 6.852 6.849 - 6.822 6.864 44,830 6.8463 0.50%
2022-10-20 0 8.990 8.900 - 8.920 9.010 47,200 422,763 8.9568 6.818 6.750 - 6.765 6.833 62,234 6.7931 -0.28%
2022-10-19 0 9.015 8.990 9.150 8.990 9.130 59,200 535,220 9.0409 6.837 6.818 6.940 6.818 6.924 78,057 6.8568 -0.39%
2022-10-18 0 9.050 9.010 9.100 8.995 9.060 12,000 108,154 9.0128 6.864 6.833 6.902 6.822 6.871 15,822 6.8355 0.28%
2022-10-17 0 9.025 - - 8.975 9.025 10,400 93,700 9.0096 6.845 - - 6.807 6.845 13,713 6.8331 0.39%
2022-10-14 0 8.990 - 8.990 8.980 9.050 5,400 48,674 9.0137 6.818 - 6.818 6.811 6.864 7,120 6.8362 1.18%
2022-10-13 0 8.885 8.880 8.950 8.885 8.900 7,600 67,632 8.8989 6.739 6.735 6.788 6.739 6.750 10,021 6.7492 -0.95%
2022-10-12 0 8.970 8.910 - 8.910 8.975 8,000 71,293 8.9116 6.803 6.758 - 6.758 6.807 10,548 6.7588 -0.17%
2022-10-11 0 8.985 - - 8.990 9.040 7,000 62,985 8.9979 6.814 - - 6.818 6.856 9,230 6.8242 -0.99%
2022-10-10 0 9.075 9.000 - 9.090 9.100 2,800 25,470 9.0964 6.883 6.826 - 6.894 6.902 3,692 6.8989 -0.93%
2022-10-07 0 9.160 9.100 - 9.160 9.185 1,600 14,676 9.1725 6.947 6.902 - 6.947 6.966 2,110 6.9566 -1.08%
2022-10-06 0 9.260 - 9.310 9.260 9.300 3,200 29,664 9.2700 7.023 - 7.061 7.023 7.053 4,219 7.0306 -0.43%
2022-10-05 0 9.300 9.260 - 9.115 9.315 14,600 135,000 9.2466 7.053 7.023 - 6.913 7.065 19,250 7.0128 3.91%
2022-10-03 0 8.950 8.930 - 8.895 9.035 10,400 93,303 8.9714 6.788 6.773 - 6.746 6.852 13,713 6.8041 -1.49%
2022-09-30 0 9.085 9.045 - 9.040 9.090 1,000 9,050 9.0500 6.890 6.860 - 6.856 6.894 1,319 6.8637 1.79%
2022-09-29 0 8.925 - 9.170 8.925 9.140 25,000 227,710 9.1084 6.769 - 6.955 6.769 6.932 32,963 6.9080 -1.44%
2022-09-28 0 9.055 9.000 9.110 9.055 9.190 23,800 217,372 9.1333 6.868 6.826 6.909 6.868 6.970 31,381 6.9269 -2.32%
2022-09-27 0 9.270 9.270 9.305 9.205 9.270 18,000 166,649 9.2583 7.031 7.031 7.057 6.981 7.031 23,733 7.0217 -0.32%
2022-09-26 0 9.300 9.285 9.330 9.290 9.450 28,400 265,580 9.3514 7.053 7.042 7.076 7.046 7.167 37,446 7.0923 -2.57%
2022-09-23 0 9.545 9.540 9.640 9.530 9.600 11,800 112,738 9.5541 7.239 7.235 7.311 7.228 7.281 15,559 7.2460 0.21%
2022-09-22 0 9.525 9.525 9.580 9.475 9.525 6,000 56,931 9.4885 7.224 7.224 7.266 7.186 7.224 7,911 7.1963 -0.57%
2022-09-21 0 9.580 9.560 9.600 9.560 9.600 25,800 247,112 9.5780 7.266 7.251 7.281 7.251 7.281 34,018 7.2642 -0.47%
2022-09-20 0 9.625 9.615 9.630 9.615 9.655 3,600 34,713 9.6425 7.300 7.292 7.304 7.292 7.323 4,747 7.3131 0.21%
2022-09-19 0 9.605 9.605 9.715 9.590 9.625 1,600 15,378 9.6113 7.285 7.285 7.368 7.273 7.300 2,110 7.2894 -0.52%
2022-09-16 0 9.655 9.650 9.760 9.650 9.825 18,600 180,501 9.7044 7.323 7.319 7.402 7.319 7.452 24,525 7.3600 -1.73%
2022-09-15 0 9.825 9.785 - 9.820 9.850 12,600 123,817 9.8267 7.452 7.421 - 7.448 7.470 16,613 7.4528 0.20%
2022-09-14 0 9.805 9.780 - 9.775 9.805 31,800 311,079 9.7824 7.436 7.417 - 7.414 7.436 41,929 7.4192 -1.31%
2022-09-13 0 9.935 9.500 - 9.885 9.950 68,400 677,585 9.9062 7.535 7.205 - 7.497 7.546 90,187 7.5131 0.40%
2022-09-09 0 9.895 9.875 - 9.700 9.895 52,600 511,743 9.7290 7.505 7.489 - 7.357 7.505 69,354 7.3787 2.01%
2022-09-08 0 9.700 9.680 9.740 9.700 9.750 54,800 532,347 9.7144 7.357 7.342 7.387 7.357 7.395 72,255 7.3676 -0.77%
2022-09-07 0 9.925 9.900 9.970 9.880 9.930 16,400 162,220 9.8915 7.414 7.395 7.447 7.380 7.417 21,956 7.3885 -0.50%
2022-09-06 0 9.975 9.950 10.07 9.970 9.995 95,400 951,752 9.9764 7.451 7.432 7.522 7.447 7.466 127,718 7.4520 0.10%
2022-09-05 0 9.965 9.860 - 9.870 9.975 35,600 352,987 9.9154 7.443 7.365 - 7.372 7.451 47,660 7.4064 0.71%
2022-09-02 0 9.895 9.865 - 9.865 9.915 42,200 417,842 9.9015 7.391 7.369 - 7.369 7.406 56,496 7.3960 -0.40%
2022-09-01 0 9.935 9.915 9.950 9.900 9.975 39,600 393,776 9.9438 7.421 7.406 7.432 7.395 7.451 53,015 7.4277 0.25%
2022-08-31 0 9.910 9.900 9.925 9.850 9.915 24,400 241,798 9.9098 7.402 7.395 7.414 7.358 7.406 32,666 7.4022 0.00%
2022-08-30 0 9.910 9.910 9.930 9.905 9.910 1,200 11,891 9.9092 7.402 7.402 7.417 7.399 7.402 1,607 7.4018 0.10%
2022-08-29 0 9.900 9.900 - 9.840 9.890 5,000 49,259 9.8518 7.395 7.395 - 7.350 7.387 6,694 7.3589 -0.20%
2022-08-26 0 9.920 9.900 9.950 9.905 9.930 4,200 41,662 9.9195 7.410 7.395 7.432 7.399 7.417 5,623 7.4095 0.35%
2022-08-25 0 9.885 9.885 9.900 9.810 9.895 59,200 583,005 9.8481 7.384 7.384 7.395 7.328 7.391 79,255 7.3561 1.33%
2022-08-24 0 9.755 9.740 9.800 9.750 9.780 45,000 439,574 9.7683 7.287 7.275 7.320 7.283 7.305 60,244 7.2965 -0.46%
2022-08-23 0 9.800 9.770 - 9.795 9.840 4,800 47,083 9.8090 7.320 7.298 - 7.316 7.350 6,426 7.3269 -0.56%
2022-08-22 0 9.855 9.850 9.960 9.840 9.875 22,000 216,767 9.8530 7.361 7.358 7.440 7.350 7.376 29,453 7.3598 0.05%
2022-08-19 0 9.850 9.840 9.860 9.780 9.850 11,600 113,783 9.8089 7.358 7.350 7.365 7.305 7.358 15,530 7.3268 0.82%
2022-08-18 0 9.770 9.755 - 9.765 9.800 10,400 101,716 9.7804 7.298 7.287 - 7.294 7.320 13,923 7.3056 -0.71%
2022-08-17 0 9.840 9.800 9.875 9.840 9.845 4,600 45,269 9.8411 7.350 7.320 7.376 7.350 7.354 6,158 7.3509 0.82%
2022-08-16 0 9.760 9.745 9.840 9.760 9.800 20,400 199,342 9.7717 7.290 7.279 7.350 7.290 7.320 27,311 7.2990 -0.46%
2022-08-15 0 9.805 9.800 9.805 9.805 9.895 13,200 129,884 9.8397 7.324 7.320 7.324 7.324 7.391 17,672 7.3499 -1.01%
2022-08-12 0 9.905 9.900 9.905 9.875 9.910 16,800 166,305 9.8991 7.399 7.395 7.399 7.376 7.402 22,491 7.3942 0.92%
2022-08-11 0 9.815 9.670 9.835 9.750 9.815 6,400 62,711 9.7986 7.331 7.223 7.346 7.283 7.331 8,568 7.3192 1.29%
2022-08-10 0 9.690 9.670 - 9.670 9.800 31,800 307,919 9.6830 7.238 7.223 - 7.223 7.320 42,573 7.2328 -0.92%
2022-08-09 0 9.780 9.775 9.850 9.740 9.850 15,400 150,688 9.7849 7.305 7.302 7.358 7.275 7.358 20,617 7.3090 0.57%
2022-08-08 0 9.725 9.690 9.740 9.700 9.720 3,200 31,075 9.7109 7.264 7.238 7.275 7.246 7.260 4,284 7.2537 0.52%
2022-08-05 0 9.675 9.670 - 9.635 9.670 50,600 488,936 9.6628 7.227 7.223 - 7.197 7.223 67,741 7.2177 0.42%
2022-08-04 0 9.635 9.620 - 9.625 9.635 53,200 510,812 9.6017 7.197 7.186 - 7.189 7.197 71,222 7.1721 0.52%
2022-08-03 0 9.585 9.560 - 9.560 9.630 32,600 312,532 9.5869 7.160 7.141 - 7.141 7.193 43,644 7.1610 -0.21%
2022-08-02 0 9.605 9.585 9.630 9.580 9.700 31,600 303,477 9.6037 7.175 7.160 7.193 7.156 7.246 42,305 7.1736 -1.94%
2022-08-01 0 9.795 9.760 - 9.750 9.830 22,400 219,529 9.8004 7.316 7.290 - 7.283 7.343 29,988 7.3205 -0.36%
2022-07-29 0 9.830 9.800 9.850 9.820 9.930 27,200 268,100 9.8566 7.343 7.320 7.358 7.335 7.417 36,414 7.3625 -0.35%
2022-07-28 0 9.865 9.860 9.895 9.860 9.880 11,800 116,352 9.8603 7.369 7.365 7.391 7.365 7.380 15,797 7.3653 -0.15%
2022-07-27 0 9.880 9.840 9.910 9.880 9.890 12,000 118,602 9.8835 7.380 7.350 7.402 7.380 7.387 16,065 7.3826 -0.55%
2022-07-26 0 9.935 9.935 10.00 9.845 9.935 118,000 1,168,254 9.9005 7.421 7.421 7.470 7.354 7.421 157,974 7.3952 1.27%
2022-07-25 0 9.810 9.800 9.835 9.780 9.825 26,200 256,893 9.8051 7.328 7.320 7.346 7.305 7.339 35,075 7.3240 0.46%
2022-07-22 0 9.765 9.740 9.850 9.760 9.820 2,600 25,440 9.7846 7.294 7.275 7.358 7.290 7.335 3,481 7.3087 -0.15%
2022-07-21 0 9.780 9.700 - 9.800 9.850 6,200 60,804 9.8071 7.305 7.246 - 7.320 7.358 8,300 7.3255 -1.51%
2022-07-20 0 9.930 9.850 9.965 9.935 9.960 23,400 232,889 9.9525 7.417 7.358 7.443 7.421 7.440 31,327 7.4341 0.40%
2022-07-19 0 9.890 9.870 - 9.845 9.890 33,800 333,849 9.8772 7.387 7.372 - 7.354 7.387 45,250 7.3779 -0.30%
2022-07-18 0 9.920 9.905 10.00 9.755 9.920 44,800 442,857 9.8852 7.410 7.399 7.470 7.287 7.410 59,976 7.3839 2.22%
2022-07-15 0 9.705 9.700 9.725 9.690 9.835 29,400 286,258 9.7367 7.249 7.246 7.264 7.238 7.346 39,360 7.2729 -1.37%
2022-07-14 0 9.840 9.820 10.00 9.800 9.935 57,600 568,364 9.8674 7.350 7.335 7.470 7.320 7.421 77,113 7.3706 -1.30%
2022-07-13 0 9.970 9.955 - 9.970 10.03 45,000 449,991 9.9998 7.447 7.436 - 7.447 7.492 60,244 7.4695 -0.50%
2022-07-12 0 10.02 10.01 10.10 10.02 10.05 6,200 62,160 10.026 7.485 7.477 7.544 7.485 7.507 8,300 7.4889 0.20%
2022-07-11 0 10.00 9.990 10.02 9.800 10.10 212,600 2,140,711 10.069 7.470 7.462 7.485 7.320 7.544 284,620 7.5213 -0.99%
2022-07-08 0 10.10 10.07 10.27 10.02 10.40 373,200 3,779,518 10.127 7.544 7.522 7.671 7.485 7.768 499,625 7.5647

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