Tam Jai International Co. Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02217  2021-10-07  2025-07-28  2025-08-20
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
2025-08-19 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2025-07-28 0 1.570 1.570 1.580 1.570 1.580 9,280,000 14,570,180 1.5701 1.570 1.570 1.580 1.570 1.580 9,280,000 1.5701 -0.63%
2025-07-25 0 1.580 1.570 1.580 1.570 1.580 740,000 1,162,450 1.5709 1.580 1.570 1.580 1.570 1.580 740,000 1.5709 0.00%
2025-07-24 0 1.580 1.570 1.580 1.570 1.580 6,636,000 10,419,290 1.5701 1.580 1.570 1.580 1.570 1.580 6,636,000 1.5701 0.00%
2025-07-23 0 1.580 1.570 1.580 1.570 1.580 1,879,000 2,950,660 1.5703 1.580 1.570 1.580 1.570 1.580 1,879,000 1.5703 0.00%
2025-07-22 0 1.580 1.570 1.580 1.570 1.580 451,000 709,040 1.5722 1.580 1.570 1.580 1.570 1.580 451,000 1.5722 0.00%
2025-07-21 0 1.580 1.570 1.580 1.570 1.580 353,000 554,500 1.5708 1.580 1.570 1.580 1.570 1.580 353,000 1.5708 0.00%
2025-07-18 0 1.580 1.570 1.580 1.570 1.580 3,291,900 5,183,912 1.5747 1.580 1.570 1.580 1.570 1.580 3,291,900 1.5747 0.00%
2025-07-17 0 1.580 1.570 1.580 1.560 1.580 26,792,000 42,062,210 1.5700 1.580 1.570 1.580 1.560 1.580 26,792,000 1.5700 0.64%
2025-07-16 0 1.570 1.560 1.570 1.560 1.570 771,000 1,205,830 1.5640 1.570 1.560 1.570 1.560 1.570 771,000 1.5640 0.00%
2025-07-15 0 1.570 1.560 1.570 1.560 1.570 1,701,000 2,666,340 1.5675 1.570 1.560 1.570 1.560 1.570 1,701,000 1.5675 0.00%
2025-07-14 0 1.570 1.560 1.570 1.560 1.570 1,212,000 1,895,460 1.5639 1.570 1.560 1.570 1.560 1.570 1,212,000 1.5639 0.00%
2025-07-11 0 1.570 1.560 1.570 1.560 1.570 966,000 1,508,210 1.5613 1.570 1.560 1.570 1.560 1.570 966,000 1.5613 0.00%
2025-07-10 0 1.570 1.560 1.570 1.560 1.570 521,000 815,040 1.5644 1.570 1.560 1.570 1.560 1.570 521,000 1.5644 0.00%
2025-07-09 0 1.570 1.560 1.570 1.560 1.570 815,000 1,273,950 1.5631 1.570 1.560 1.570 1.560 1.570 815,000 1.5631 0.00%
2025-07-08 0 1.570 1.560 1.570 1.560 1.570 1,258,000 1,970,100 1.5661 1.570 1.560 1.570 1.560 1.570 1,258,000 1.5661 0.00%
2025-07-07 0 1.570 1.560 1.570 1.560 1.570 1,729,000 2,699,050 1.5610 1.570 1.560 1.570 1.560 1.570 1,729,000 1.5610 0.00%
2025-07-04 0 1.570 1.560 1.570 1.560 1.570 1,936,000 3,023,160 1.5615 1.570 1.560 1.570 1.560 1.570 1,936,000 1.5615 0.00%
2025-07-03 0 1.570 1.560 1.570 1.560 1.570 1,427,000 2,228,060 1.5614 1.570 1.560 1.570 1.560 1.570 1,427,000 1.5614 0.00%
2025-07-02 0 1.570 1.560 1.570 1.560 1.570 20,814,648 32,555,904 1.5641 1.570 1.560 1.570 1.560 1.570 20,814,648 1.5641 1.29%
2025-06-30 0 1.550 1.540 1.550 1.500 1.550 4,803,000 7,334,220 1.5270 1.550 1.540 1.550 1.500 1.550 4,803,000 1.5270 3.33%
2025-06-27 0 1.500 1.490 1.500 1.450 1.500 6,266,000 9,277,420 1.4806 1.500 1.490 1.500 1.450 1.500 6,266,000 1.4806 2.74%
2025-06-26 0 1.460 1.450 1.460 1.440 1.460 369,000 535,070 1.4501 1.460 1.450 1.460 1.440 1.460 369,000 1.4501 1.39%
2025-06-25 0 1.440 1.440 1.460 1.430 1.450 1,829,000 2,641,830 1.4444 1.440 1.440 1.460 1.430 1.450 1,829,000 1.4444 0.00%
2025-06-24 0 1.440 1.440 1.450 1.430 1.450 5,976,000 8,601,700 1.4394 1.440 1.440 1.450 1.430 1.450 5,976,000 1.4394 0.70%
2025-06-23 0 1.430 1.420 1.440 1.420 1.440 2,630,000 3,754,780 1.4277 1.430 1.420 1.440 1.420 1.440 2,630,000 1.4277 0.70%
2025-06-20 0 1.420 1.420 1.430 1.420 1.430 1,442,000 2,054,750 1.4249 1.420 1.420 1.430 1.420 1.430 1,442,000 1.4249 -0.70%
2025-06-19 0 1.430 1.420 1.430 1.420 1.430 3,432,900 4,902,163 1.4280 1.430 1.420 1.430 1.420 1.430 3,432,900 1.4280 0.00%
2025-06-18 0 1.430 1.430 1.440 1.430 1.440 3,914,000 5,618,090 1.4354 1.430 1.430 1.440 1.430 1.440 3,914,000 1.4354 -0.69%
2025-06-17 0 1.440 1.430 1.440 1.420 1.440 1,117,000 1,599,190 1.4317 1.440 1.430 1.440 1.420 1.440 1,117,000 1.4317 0.00%
2025-06-16 0 1.440 1.430 1.440 1.420 1.440 1,795,000 2,567,410 1.4303 1.440 1.430 1.440 1.420 1.440 1,795,000 1.4303 0.00%
2025-06-13 0 1.440 1.430 1.440 1.420 1.440 691,000 987,980 1.4298 1.440 1.430 1.440 1.420 1.440 691,000 1.4298 0.70%
2025-06-12 0 1.430 1.420 1.430 1.430 1.440 2,391,000 3,430,590 1.4348 1.430 1.420 1.430 1.430 1.440 2,391,000 1.4348 -0.69%
2025-06-11 0 1.440 1.440 1.450 1.430 1.440 2,355,000 3,385,430 1.4375 1.440 1.440 1.450 1.430 1.440 2,355,000 1.4375 0.00%
2025-06-10 0 1.440 1.430 1.440 1.420 1.440 2,915,000 4,171,850 1.4312 1.440 1.430 1.440 1.420 1.440 2,915,000 1.4312 0.70%
2025-06-09 0 1.430 1.420 1.430 1.410 1.450 3,643,000 5,206,280 1.4291 1.430 1.420 1.430 1.410 1.450 3,643,000 1.4291 -1.38%
2025-06-06 0 1.450 1.440 1.450 1.440 1.470 1,930,000 2,805,510 1.4536 1.450 1.440 1.450 1.440 1.470 1,930,000 1.4536 0.00%
2025-06-05 0 1.450 1.440 1.450 1.430 1.450 753,000 1,083,860 1.4394 1.450 1.440 1.450 1.430 1.450 753,000 1.4394 0.69%
2025-06-04 0 1.440 1.430 1.440 1.430 1.450 727,000 1,046,740 1.4398 1.440 1.430 1.440 1.430 1.450 727,000 1.4398 -0.69%
2025-06-03 0 1.450 1.440 1.450 1.430 1.450 1,274,000 1,831,300 1.4374 1.450 1.440 1.450 1.430 1.450 1,274,000 1.4374 0.69%
2025-06-02 0 1.440 1.430 1.440 1.430 1.450 2,060,000 2,972,320 1.4429 1.440 1.430 1.440 1.430 1.450 2,060,000 1.4429 -1.37%
2025-05-30 0 1.460 1.450 1.460 1.420 1.470 1,762,000 2,555,600 1.4504 1.460 1.450 1.460 1.420 1.470 1,762,000 1.4504 -1.35%
2025-05-29 0 1.480 1.470 1.480 1.460 1.480 1,359,000 2,002,570 1.4736 1.480 1.470 1.480 1.460 1.480 1,359,000 1.4736 0.00%
2025-05-28 0 1.480 1.460 1.480 1.460 1.480 1,820,000 2,679,000 1.4720 1.480 1.460 1.480 1.460 1.480 1,820,000 1.4720 0.68%
2025-05-27 0 1.470 1.470 1.480 1.470 1.500 4,781,000 7,086,940 1.4823 1.470 1.470 1.480 1.470 1.500 4,781,000 1.4823 -2.00%
2025-05-26 0 1.500 1.490 1.500 1.490 1.500 841,000 1,254,050 1.4911 1.500 1.490 1.500 1.490 1.500 841,000 1.4911 0.00%
2025-05-23 0 1.500 1.490 1.500 1.490 1.510 909,000 1,362,540 1.4989 1.500 1.490 1.500 1.490 1.510 909,000 1.4989 0.00%
2025-05-22 0 1.500 1.490 1.500 1.490 1.500 3,955,000 5,903,040 1.4926 1.500 1.490 1.500 1.490 1.500 3,955,000 1.4926 0.00%
2025-05-21 0 1.500 1.490 1.500 1.490 1.510 3,023,000 4,527,290 1.4976 1.500 1.490 1.500 1.490 1.510 3,023,000 1.4976 0.00%
2025-05-20 0 1.500 1.500 1.510 1.500 1.510 380,000 570,300 1.5008 1.500 1.500 1.510 1.500 1.510 380,000 1.5008 0.00%
2025-05-19 0 1.500 1.500 1.510 1.500 1.510 1,494,000 2,242,570 1.5011 1.500 1.500 1.510 1.500 1.510 1,494,000 1.5011 0.00%
2025-05-16 0 1.500 1.490 1.500 1.480 1.500 3,099,000 4,608,605 1.4871 1.500 1.490 1.500 1.480 1.500 3,099,000 1.4871 0.67%
2025-05-15 0 1.490 1.480 1.490 1.470 1.500 3,941,000 5,843,075 1.4826 1.490 1.480 1.490 1.470 1.500 3,941,000 1.4826 0.00%
2025-05-14 0 1.490 1.490 1.500 1.480 1.500 3,440,000 5,118,240 1.4879 1.490 1.490 1.500 1.480 1.500 3,440,000 1.4879 -0.67%
2025-05-13 0 1.500 1.490 1.500 1.480 1.500 4,529,000 6,746,190 1.4896 1.500 1.490 1.500 1.480 1.500 4,529,000 1.4896 0.00%
2025-05-12 0 1.500 1.490 1.500 1.480 1.510 3,871,000 5,785,590 1.4946 1.500 1.490 1.500 1.480 1.510 3,871,000 1.4946 -1.32%
2025-05-09 0 1.520 1.510 1.520 1.490 1.520 3,417,000 5,140,810 1.5045 1.520 1.510 1.520 1.490 1.520 3,417,000 1.5045 1.33%
2025-05-08 0 1.500 1.490 1.500 1.490 1.500 626,000 938,240 1.4988 1.500 1.490 1.500 1.490 1.500 626,000 1.4988 0.00%
2025-05-07 0 1.500 1.490 1.500 1.480 1.500 763,000 1,137,670 1.4910 1.500 1.490 1.500 1.480 1.500 763,000 1.4910 0.67%
2025-05-06 0 1.490 1.480 1.490 1.480 1.500 2,455,000 3,641,860 1.4834 1.490 1.480 1.490 1.480 1.500 2,455,000 1.4834 1.36%
2025-05-02 0 1.470 1.470 1.480 1.470 1.480 655,000 965,070 1.4734 1.470 1.470 1.480 1.470 1.480 655,000 1.4734 0.00%
2025-04-30 0 1.470 1.470 1.480 1.470 1.480 3,753,000 5,517,800 1.4702 1.470 1.470 1.480 1.470 1.480 3,753,000 1.4702 -0.68%
2025-04-29 0 1.480 1.470 1.480 1.470 1.480 3,049,000 4,503,720 1.4771 1.480 1.470 1.480 1.470 1.480 3,049,000 1.4771 0.68%
2025-04-28 0 1.470 1.470 1.480 1.470 1.480 1,013,000 1,490,170 1.4710 1.470 1.470 1.480 1.470 1.480 1,013,000 1.4710 -0.68%
2025-04-25 0 1.480 1.470 1.480 1.470 1.480 568,000 836,540 1.4728 1.480 1.470 1.480 1.470 1.480 568,000 1.4728 0.00%
2025-04-24 0 1.480 1.470 1.480 1.470 1.480 1,055,000 1,551,210 1.4703 1.480 1.470 1.480 1.470 1.480 1,055,000 1.4703 0.68%
2025-04-23 0 1.470 1.460 1.470 1.450 1.470 794,000 1,161,960 1.4634 1.470 1.460 1.470 1.450 1.470 794,000 1.4634 0.00%
2025-04-22 0 1.470 1.460 1.470 1.450 1.470 3,576,000 5,227,840 1.4619 1.470 1.460 1.470 1.450 1.470 3,576,000 1.4619 0.00%
2025-04-17 0 1.470 1.460 1.470 1.460 1.480 2,712,000 3,971,370 1.4644 1.470 1.460 1.470 1.460 1.480 2,712,000 1.4644 -0.68%
2025-04-16 0 1.480 1.470 1.480 1.470 1.480 1,117,000 1,643,700 1.4715 1.480 1.470 1.480 1.470 1.480 1,117,000 1.4715 0.68%
2025-04-15 0 1.470 1.460 1.470 1.460 1.470 1,240,000 1,814,020 1.4629 1.470 1.460 1.470 1.460 1.470 1,240,000 1.4629 0.68%
2025-04-14 0 1.460 1.460 1.470 1.460 1.470 1,316,000 1,921,520 1.4601 1.460 1.460 1.470 1.460 1.470 1,316,000 1.4601 0.00%
2025-04-11 0 1.460 1.450 1.460 1.440 1.460 929,000 1,351,410 1.4547 1.460 1.450 1.460 1.440 1.460 929,000 1.4547 0.69%
2025-04-10 0 1.450 1.440 1.450 1.440 1.460 2,734,000 3,946,990 1.4437 1.450 1.440 1.450 1.440 1.460 2,734,000 1.4437 0.00%
2025-04-09 0 1.450 1.440 1.450 1.430 1.450 2,318,000 3,330,755 1.4369 1.450 1.440 1.450 1.430 1.450 2,318,000 1.4369 -0.68%
2025-04-08 0 1.460 1.450 1.460 1.430 1.470 3,412,000 4,950,400 1.4509 1.460 1.450 1.460 1.430 1.470 3,412,000 1.4509 2.10%
2025-04-07 0 1.430 1.420 1.430 1.400 1.470 11,880,000 17,076,215 1.4374 1.430 1.420 1.430 1.400 1.470 11,880,000 1.4374 -3.38%
2025-04-03 0 1.480 1.480 1.490 1.480 1.490 2,574,000 3,809,670 1.4801 1.480 1.480 1.490 1.480 1.490 2,574,000 1.4801 0.00%
2025-04-02 0 1.480 1.480 1.490 1.480 1.490 1,022,000 1,512,720 1.4802 1.480 1.480 1.490 1.480 1.490 1,022,000 1.4802 -0.67%
2025-04-01 0 1.490 1.480 1.490 1.480 1.490 598,000 885,120 1.4801 1.490 1.480 1.490 1.480 1.490 598,000 1.4801 0.68%
2025-03-31 0 1.480 1.480 1.490 1.480 1.490 1,281,000 1,896,080 1.4802 1.480 1.480 1.490 1.480 1.490 1,281,000 1.4802 0.00%
2025-03-28 0 1.480 1.480 1.490 1.480 1.490 676,000 1,000,540 1.4801 1.480 1.480 1.490 1.480 1.490 676,000 1.4801 0.00%
2025-03-27 0 1.480 1.480 1.490 1.480 1.490 1,000,000 1,480,290 1.4803 1.480 1.480 1.490 1.480 1.490 1,000,000 1.4803 0.00%
2025-03-26 0 1.480 1.480 1.490 1.480 1.490 811,000 1,200,510 1.4803 1.480 1.480 1.490 1.480 1.490 811,000 1.4803 -0.67%
2025-03-25 0 1.490 1.480 1.490 1.470 1.490 1,131,000 1,674,180 1.4803 1.490 1.480 1.490 1.470 1.490 1,131,000 1.4803 0.68%
2025-03-24 0 1.480 1.470 1.480 1.470 1.480 1,096,000 1,619,960 1.4781 1.480 1.470 1.480 1.470 1.480 1,096,000 1.4781 0.00%
2025-03-21 0 1.480 1.480 1.490 1.480 1.490 1,916,000 2,836,920 1.4806 1.480 1.480 1.490 1.480 1.490 1,916,000 1.4806 -0.67%
2025-03-20 0 1.490 1.480 1.490 1.480 1.490 661,000 978,390 1.4802 1.490 1.480 1.490 1.480 1.490 661,000 1.4802 0.68%
2025-03-19 0 1.480 1.480 1.490 1.480 1.490 436,000 646,030 1.4817 1.480 1.480 1.490 1.480 1.490 436,000 1.4817 -0.67%
2025-03-18 0 1.490 1.480 1.490 1.480 1.490 312,000 461,990 1.4807 1.490 1.480 1.490 1.480 1.490 312,000 1.4807 0.00%
2025-03-17 0 1.490 1.480 1.490 1.470 1.490 1,495,000 2,212,580 1.4800 1.490 1.480 1.490 1.470 1.490 1,495,000 1.4800 0.68%
2025-03-14 0 1.480 1.470 1.480 1.470 1.490 1,802,864 2,667,360 1.4795 1.480 1.470 1.480 1.470 1.490 1,802,864 1.4795 0.00%
2025-03-13 0 1.480 1.470 1.480 1.470 1.480 1,901,000 2,799,550 1.4727 1.480 1.470 1.480 1.470 1.480 1,901,000 1.4727 0.00%
2025-03-12 0 1.480 1.470 1.480 1.470 1.480 990,000 1,457,930 1.4727 1.480 1.470 1.480 1.470 1.480 990,000 1.4727 0.00%
2025-03-11 0 1.480 1.470 1.480 1.460 1.480 2,115,600 3,107,842 1.4690 1.480 1.470 1.480 1.460 1.480 2,115,600 1.4690 0.68%
2025-03-10 0 1.470 1.460 1.470 1.460 1.480 2,958,000 4,344,690 1.4688 1.470 1.460 1.470 1.460 1.480 2,958,000 1.4688 0.00%
2025-03-07 0 1.470 1.470 1.480 1.460 1.480 3,388,000 4,974,190 1.4682 1.470 1.470 1.480 1.460 1.480 3,388,000 1.4682 0.68%
2025-03-06 0 1.460 1.460 1.470 1.460 1.470 2,629,000 3,860,440 1.4684 1.460 1.460 1.470 1.460 1.470 2,629,000 1.4684 -0.68%
2025-03-05 0 1.470 1.460 1.470 1.460 1.470 1,659,000 2,428,800 1.4640 1.470 1.460 1.470 1.460 1.470 1,659,000 1.4640 0.00%
2025-03-04 0 1.470 1.460 1.470 1.460 1.470 2,321,000 3,397,400 1.4638 1.470 1.460 1.470 1.460 1.470 2,321,000 1.4638 0.00%
2025-03-03 0 1.470 1.460 1.470 1.460 1.470 1,628,000 2,386,780 1.4661 1.470 1.460 1.470 1.460 1.470 1,628,000 1.4661 0.00%
2025-02-28 0 1.470 1.460 1.470 1.460 1.470 2,226,000 3,256,340 1.4629 1.470 1.460 1.470 1.460 1.470 2,226,000 1.4629 0.00%
2025-02-27 0 1.470 1.460 1.470 1.460 1.470 2,228,000 3,257,060 1.4619 1.470 1.460 1.470 1.460 1.470 2,228,000 1.4619 0.68%
2025-02-26 0 1.460 1.460 1.470 1.460 1.470 2,472,000 3,624,690 1.4663 1.460 1.460 1.470 1.460 1.470 2,472,000 1.4663 -0.68%
2025-02-25 0 1.470 1.460 1.470 1.460 1.480 2,652,466 3,897,751 1.4695 1.470 1.460 1.470 1.460 1.480 2,652,466 1.4695 0.00%
2025-02-24 0 1.470 1.470 1.480 1.460 1.480 7,712,000 11,335,250 1.4698 1.470 1.470 1.480 1.460 1.480 7,712,000 1.4698 0.00%
2025-02-21 0 1.470 1.460 1.470 1.460 1.480 7,308,000 10,723,690 1.4674 1.470 1.460 1.470 1.460 1.480 7,308,000 1.4674 0.00%
2025-02-20 0 1.470 1.470 1.480 1.470 1.480 4,719,210 6,942,462 1.4711 1.470 1.470 1.480 1.470 1.480 4,719,210 1.4711 0.00%
2025-02-19 0 1.470 1.470 1.480 1.460 1.480 18,672,000 27,454,170 1.4703 1.470 1.470 1.480 1.460 1.480 18,672,000 1.4703 0.00%
2025-02-18 0 1.470 1.460 1.470 1.460 1.490 67,473,414 99,100,218 1.4687 1.470 1.460 1.470 1.460 1.490 67,473,414 1.4687 63.33%
2025-02-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2025-02-03 0 0.900 0.890 0.900 0.880 0.930 2,927,000 2,653,076 0.9064 0.900 0.890 0.900 0.880 0.930 2,927,000 0.9064 1.12%
2025-01-28 0 0.890 0.890 0.900 0.890 0.910 910,000 818,470 0.8994 0.890 0.890 0.900 0.890 0.910 910,000 0.8994 -1.11%
2025-01-27 0 0.900 0.890 0.900 0.850 0.930 6,181,000 5,506,800 0.8909 0.900 0.890 0.900 0.850 0.930 6,181,000 0.8909 5.88%
2025-01-24 0 0.850 0.840 0.850 0.830 0.850 1,623,000 1,363,730 0.8403 0.850 0.840 0.850 0.830 0.850 1,623,000 0.8403 1.19%
2025-01-23 0 0.840 0.820 0.840 0.820 0.850 2,373,000 1,977,770 0.8334 0.840 0.820 0.840 0.820 0.850 2,373,000 0.8334 3.70%
2025-01-22 0 0.810 0.810 0.820 0.800 0.830 2,202,000 1,789,130 0.8125 0.810 0.810 0.820 0.800 0.830 2,202,000 0.8125 0.00%
2025-01-21 0 0.810 0.800 0.810 0.800 0.820 1,159,000 937,520 0.8089 0.810 0.800 0.810 0.800 0.820 1,159,000 0.8089 1.25%
2025-01-20 0 0.800 0.790 0.800 0.790 0.820 724,000 582,040 0.8039 0.800 0.790 0.800 0.790 0.820 724,000 0.8039 0.00%
2025-01-17 0 0.800 0.790 0.800 0.790 0.830 1,027,000 824,450 0.8028 0.800 0.790 0.800 0.790 0.830 1,027,000 0.8028 1.27%
2025-01-16 0 0.790 0.780 0.790 0.780 0.800 118,000 93,040 0.7885 0.790 0.780 0.790 0.780 0.800 118,000 0.7885 0.00%
2025-01-15 0 0.790 0.780 0.790 0.770 0.790 311,000 243,150 0.7818 0.790 0.780 0.790 0.770 0.790 311,000 0.7818 0.00%
2025-01-14 0 0.790 0.780 0.790 0.770 0.790 191,000 148,990 0.7801 0.790 0.780 0.790 0.770 0.790 191,000 0.7801 0.00%
2025-01-13 0 0.790 0.780 0.790 0.770 0.790 294,000 229,300 0.7799 0.790 0.780 0.790 0.770 0.790 294,000 0.7799 0.00%
2025-01-10 0 0.790 0.780 0.790 0.770 0.790 209,000 163,260 0.7811 0.790 0.780 0.790 0.770 0.790 209,000 0.7811 1.28%
2025-01-09 0 0.780 0.760 0.780 0.770 0.790 365,000 285,030 0.7809 0.780 0.760 0.780 0.770 0.790 365,000 0.7809 1.30%
2025-01-08 0 0.770 0.770 0.780 0.770 0.780 837,000 647,010 0.7730 0.770 0.770 0.780 0.770 0.780 837,000 0.7730 -2.53%
2025-01-07 0 0.790 0.780 0.790 0.780 0.790 414,436 323,475 0.7805 0.790 0.780 0.790 0.780 0.790 414,436 0.7805 2.60%
2025-01-06 0 0.770 0.770 0.780 0.760 0.780 1,874,000 1,444,290 0.7707 0.770 0.770 0.780 0.760 0.780 1,874,000 0.7707 0.00%
2025-01-03 0 0.770 0.770 0.780 0.770 0.790 1,477,000 1,150,420 0.7789 0.770 0.770 0.780 0.770 0.790 1,477,000 0.7789 -1.28%
2025-01-02 0 0.780 0.780 0.790 0.770 0.790 930,000 720,695 0.7749 0.780 0.780 0.790 0.770 0.790 930,000 0.7749 0.00%
2024-12-31 0 0.780 0.780 0.790 0.780 0.790 173,000 135,790 0.7849 0.780 0.780 0.790 0.780 0.790 173,000 0.7849 -1.27%
2024-12-30 0 0.790 0.780 0.790 0.780 0.790 594,000 465,260 0.7833 0.790 0.780 0.790 0.780 0.790 594,000 0.7833 1.28%
2024-12-27 0 0.780 0.780 0.800 0.780 0.800 645,000 510,190 0.7910 0.780 0.780 0.800 0.780 0.800 645,000 0.7910 -4.88%
2024-12-24 0 0.820 0.790 0.820 0.790 0.820 221,000 177,960 0.8052 0.820 0.790 0.820 0.790 0.820 221,000 0.8052 1.23%
2024-12-23 0 0.810 0.790 0.810 0.790 0.810 888,000 711,670 0.8014 0.810 0.790 0.810 0.790 0.810 888,000 0.8014 0.00%
2024-12-20 0 0.810 0.810 0.820 0.780 0.810 774,000 617,940 0.7984 0.810 0.810 0.820 0.780 0.810 774,000 0.7984 3.85%
2024-12-19 0 0.780 0.780 0.790 0.780 0.810 389,000 306,320 0.7875 0.780 0.780 0.790 0.780 0.810 389,000 0.7875 -2.50%
2024-12-18 0 0.800 0.790 0.800 0.780 0.810 363,000 287,930 0.7932 0.800 0.790 0.800 0.780 0.810 363,000 0.7932 1.27%
2024-12-17 0 0.790 0.790 0.800 0.770 0.810 1,550,000 1,229,620 0.7933 0.790 0.790 0.800 0.770 0.810 1,550,000 0.7933 1.28%
2024-12-16 0 0.780 0.780 0.790 0.770 0.790 647,000 502,360 0.7764 0.780 0.780 0.790 0.770 0.790 647,000 0.7764 0.00%
2024-12-13 0 0.780 0.770 0.790 0.770 0.790 60,000 46,890 0.7815 0.780 0.770 0.790 0.770 0.790 60,000 0.7815 -1.27%
2024-12-12 0 0.790 0.780 0.790 0.780 0.800 162,000 127,040 0.7842 0.790 0.780 0.790 0.780 0.800 162,000 0.7842 0.00%
2024-12-11 0 0.790 0.780 0.790 0.780 0.790 250,000 195,460 0.7818 0.790 0.780 0.790 0.780 0.790 250,000 0.7818 0.00%
2024-12-10 0 0.790 0.780 0.790 0.780 0.800 666,000 526,480 0.7905 0.790 0.780 0.790 0.780 0.800 666,000 0.7905 1.28%
2024-12-09 0 0.780 0.780 0.790 0.770 0.790 1,388,000 1,091,050 0.7861 0.780 0.780 0.790 0.770 0.790 1,388,000 0.7861 1.30%
2024-12-06 0 0.770 0.770 0.780 0.760 0.790 1,721,118 1,331,813 0.7738 0.770 0.770 0.780 0.760 0.790 1,721,118 0.7738 -2.53%
2024-12-05 0 0.790 0.780 0.790 0.780 0.800 399,000 314,490 0.7882 0.790 0.780 0.790 0.780 0.800 399,000 0.7882 1.28%
2024-12-04 0 0.780 0.780 0.790 0.780 0.790 483,000 378,510 0.7837 0.780 0.780 0.790 0.780 0.790 483,000 0.7837 0.00%
2024-12-03 0 0.780 0.780 0.790 0.780 0.810 1,168,000 931,150 0.7972 0.780 0.780 0.790 0.780 0.810 1,168,000 0.7972 -1.27%
2024-12-02 0 0.790 0.790 0.810 0.780 0.810 1,000,000 798,230 0.7982 0.790 0.790 0.810 0.780 0.810 1,000,000 0.7982 1.28%
2024-11-29 0 0.780 0.780 0.790 0.780 0.800 481,000 379,560 0.7891 0.780 0.780 0.790 0.780 0.800 481,000 0.7891 0.00%
2024-11-28 0 0.780 0.780 0.790 0.770 0.800 205,000 160,225 0.7816 0.780 0.780 0.790 0.770 0.800 205,000 0.7816 -1.27%
2024-11-27 0 0.790 0.780 0.790 0.780 0.790 858,000 675,605 0.7874 0.790 0.780 0.790 0.780 0.790 858,000 0.7874 1.74%
2024-11-26 0 0.790 0.780 0.790 0.770 0.790 839,000 654,790 0.7804 0.777 0.767 0.777 0.757 0.777 853,587 0.7671 1.28%
2024-11-25 0 0.780 0.780 0.790 0.760 0.790 2,125,000 1,645,050 0.7741 0.767 0.767 0.777 0.747 0.777 2,161,945 0.7609 2.63%
2024-11-22 0 0.760 0.760 0.770 0.760 0.800 1,115,400 862,472 0.7732 0.747 0.747 0.757 0.747 0.786 1,134,792 0.7600 -3.80%
2024-11-21 0 0.790 0.780 0.790 0.760 0.790 3,291,000 2,549,280 0.7746 0.777 0.767 0.777 0.747 0.777 3,348,216 0.7614 1.28%
2024-11-20 0 0.780 0.780 0.790 0.760 0.790 959,000 741,990 0.7737 0.767 0.767 0.777 0.747 0.777 975,673 0.7605 0.00%
2024-11-19 0 0.780 0.770 0.780 0.750 0.780 641,000 490,490 0.7652 0.767 0.757 0.767 0.737 0.767 652,144 0.7521 1.30%
2024-11-18 0 0.770 0.750 0.770 0.740 0.770 1,446,000 1,100,360 0.7610 0.757 0.737 0.757 0.727 0.757 1,471,140 0.7480 4.05%
2024-11-15 0 0.740 0.740 0.750 0.740 0.780 1,333,000 1,011,825 0.7591 0.727 0.727 0.737 0.727 0.767 1,356,175 0.7461 0.00%
2024-11-14 0 0.740 0.730 0.740 0.730 0.760 2,224,400 1,660,330 0.7464 0.727 0.718 0.727 0.718 0.747 2,263,073 0.7337 -2.63%
2024-11-13 0 0.760 0.750 0.760 0.760 0.780 372,000 285,190 0.7666 0.747 0.737 0.747 0.747 0.767 378,467 0.7535 0.00%
2024-11-12 0 0.760 0.760 0.780 0.760 0.780 921,000 709,530 0.7704 0.747 0.747 0.767 0.747 0.767 937,012 0.7572 -2.56%
2024-11-11 0 0.780 0.760 0.780 0.760 0.780 975,000 750,860 0.7701 0.767 0.747 0.767 0.747 0.767 991,951 0.7570 0.00%
2024-11-08 0 0.780 0.780 0.790 0.780 0.800 882,000 696,255 0.7894 0.767 0.767 0.777 0.767 0.786 897,334 0.7759 0.00%
2024-11-07 0 0.780 0.780 0.790 0.770 0.800 847,118 663,473 0.7832 0.767 0.767 0.777 0.757 0.786 861,846 0.7698 0.00%
2024-11-06 0 0.780 0.780 0.790 0.780 0.810 4,642,300 3,673,217 0.7912 0.767 0.767 0.777 0.767 0.796 4,723,010 0.7777 -1.27%
2024-11-05 0 0.790 0.790 0.810 0.790 0.810 928,000 739,060 0.7964 0.777 0.777 0.796 0.777 0.796 944,134 0.7828 -1.25%
2024-11-04 0 0.800 0.800 0.810 0.790 0.810 1,238,000 988,250 0.7983 0.786 0.786 0.796 0.777 0.796 1,259,524 0.7846 0.00%
2024-11-01 0 0.800 0.800 0.810 0.760 0.800 1,636,000 1,287,870 0.7872 0.786 0.786 0.796 0.747 0.786 1,664,443 0.7738 1.27%
2024-10-31 0 0.790 0.770 0.790 0.770 0.790 3,083,000 2,405,840 0.7804 0.777 0.757 0.777 0.757 0.777 3,136,600 0.7670 1.28%
2024-10-30 0 0.780 0.780 0.790 0.750 0.780 2,528,000 1,963,960 0.7769 0.767 0.767 0.777 0.737 0.767 2,571,951 0.7636 0.00%
2024-10-29 0 0.780 0.760 0.780 0.760 0.780 876,000 670,640 0.7656 0.767 0.747 0.767 0.747 0.767 891,230 0.7525 0.00%
2024-10-28 0 0.780 0.770 0.780 0.740 0.780 3,763,000 2,853,960 0.7584 0.767 0.757 0.767 0.727 0.767 3,828,422 0.7455 0.00%
2024-10-25 0 0.780 0.780 0.800 0.780 0.800 1,799,000 1,424,720 0.7920 0.767 0.767 0.786 0.767 0.786 1,830,277 0.7784 0.00%
2024-10-24 0 0.780 0.770 0.780 0.770 0.800 1,653,000 1,294,360 0.7830 0.767 0.757 0.767 0.757 0.786 1,681,739 0.7697 1.30%
2024-10-23 0 0.770 0.770 0.780 0.770 0.800 1,838,000 1,435,070 0.7808 0.757 0.757 0.767 0.757 0.786 1,869,955 0.7674 -1.28%
2024-10-22 0 0.780 0.770 0.780 0.780 0.800 1,511,000 1,186,390 0.7852 0.767 0.757 0.767 0.767 0.786 1,537,270 0.7718 -1.27%
2024-10-21 0 0.790 0.780 0.790 0.770 0.790 1,312,000 1,026,420 0.7823 0.777 0.767 0.777 0.757 0.777 1,334,810 0.7690 0.00%
2024-10-18 0 0.790 0.780 0.790 0.780 0.800 2,732,000 2,162,640 0.7916 0.777 0.767 0.777 0.767 0.786 2,779,498 0.7781 0.00%
2024-10-17 0 0.790 0.780 0.790 0.780 0.830 2,845,000 2,256,870 0.7933 0.777 0.767 0.777 0.767 0.816 2,894,462 0.7797 -3.66%
2024-10-16 0 0.820 0.810 0.820 0.790 0.820 1,447,000 1,172,710 0.8104 0.806 0.796 0.806 0.777 0.806 1,472,157 0.7966 2.50%
2024-10-15 0 0.800 0.800 0.810 0.800 0.820 1,661,000 1,344,640 0.8095 0.786 0.786 0.796 0.786 0.806 1,689,878 0.7957 -3.61%
2024-10-14 0 0.830 0.820 0.830 0.810 0.830 2,868,000 2,369,740 0.8263 0.816 0.806 0.816 0.796 0.816 2,917,862 0.8121 0.00%
2024-10-10 0 0.830 0.830 0.850 0.830 0.870 1,994,512 1,695,805 0.8502 0.816 0.816 0.835 0.816 0.855 2,029,188 0.8357 -2.35%
2024-10-09 0 0.850 0.840 0.850 0.810 0.870 3,499,000 2,940,330 0.8403 0.835 0.826 0.835 0.796 0.855 3,559,833 0.8260 1.19%
2024-10-08 0 0.840 0.840 0.860 0.840 0.920 5,503,225 4,758,268 0.8646 0.826 0.826 0.845 0.826 0.904 5,598,902 0.8499 -7.69%
2024-10-07 0 0.910 0.910 0.920 0.860 0.920 8,691,000 7,734,420 0.8899 0.894 0.894 0.904 0.845 0.904 8,842,099 0.8747 5.81%
2024-10-04 0 0.860 0.850 0.860 0.840 0.870 5,488,000 4,711,720 0.8585 0.845 0.835 0.845 0.826 0.855 5,583,413 0.8439 0.00%
2024-10-03 0 0.860 0.840 0.860 0.820 0.870 7,852,000 6,605,040 0.8412 0.845 0.826 0.845 0.806 0.855 7,988,513 0.8268 0.00%
2024-10-02 0 0.860 0.850 0.860 0.830 0.870 8,821,000 7,454,990 0.8451 0.845 0.835 0.845 0.816 0.855 8,974,359 0.8307 2.38%
2024-09-30 0 0.840 0.830 0.840 0.800 0.850 9,137,000 7,605,760 0.8324 0.826 0.816 0.826 0.786 0.835 9,295,853 0.8182 2.44%
2024-09-27 0 0.820 0.800 0.820 0.780 0.880 8,592,000 6,997,070 0.8144 0.806 0.786 0.806 0.767 0.865 8,741,378 0.8005 6.49%
2024-09-26 0 0.770 0.760 0.770 0.740 0.770 11,457,000 8,599,420 0.7506 0.757 0.747 0.757 0.727 0.757 11,656,188 0.7378 2.67%
2024-09-25 0 0.750 0.750 0.770 0.750 0.790 4,630,000 3,563,270 0.7696 0.737 0.737 0.757 0.737 0.777 4,710,496 0.7565 -3.85%
2024-09-24 0 0.780 0.780 0.790 0.760 0.790 3,939,000 3,063,510 0.7777 0.767 0.767 0.777 0.747 0.777 4,007,482 0.7644 0.00%
2024-09-23 0 0.780 0.770 0.780 0.760 0.800 1,222,749 947,101 0.7746 0.767 0.757 0.767 0.747 0.786 1,244,007 0.7613 -1.27%
2024-09-20 0 0.790 0.780 0.790 0.780 0.790 1,277,000 1,007,240 0.7888 0.777 0.767 0.777 0.767 0.777 1,299,202 0.7753 0.00%
2024-09-19 0 0.790 0.780 0.790 0.780 0.800 3,170,000 2,503,450 0.7897 0.777 0.767 0.777 0.767 0.786 3,225,113 0.7762 1.28%
2024-09-17 0 0.780 0.770 0.780 0.750 0.790 844,000 656,160 0.7774 0.767 0.757 0.767 0.737 0.777 858,674 0.7642 1.30%
2024-09-16 0 0.770 0.750 0.770 0.750 0.770 374,000 283,050 0.7568 0.757 0.737 0.757 0.737 0.757 380,502 0.7439 1.32%
2024-09-13 0 0.760 0.750 0.760 0.760 0.790 1,641,000 1,260,100 0.7679 0.747 0.737 0.747 0.747 0.777 1,669,530 0.7548 -2.56%
2024-09-12 0 0.780 0.770 0.780 0.760 0.780 957,000 739,200 0.7724 0.767 0.757 0.767 0.747 0.767 973,638 0.7592 2.63%
2024-09-11 0 0.760 0.760 0.780 0.760 0.810 835,000 646,860 0.7747 0.747 0.747 0.767 0.747 0.796 849,517 0.7614 -3.80%
2024-09-10 0 0.790 0.780 0.790 0.780 0.800 1,517,000 1,200,180 0.7912 0.777 0.767 0.777 0.767 0.786 1,543,374 0.7776 1.28%
2024-09-09 0 0.780 0.770 0.780 0.760 0.780 873,000 672,400 0.7702 0.767 0.757 0.767 0.747 0.767 888,178 0.7571 0.00%
2024-09-05 0 0.780 0.780 0.800 0.780 0.800 1,249,000 979,445 0.7842 0.767 0.767 0.786 0.767 0.786 1,270,715 0.7708 0.00%
2024-09-04 0 0.780 0.780 0.800 0.780 0.810 932,000 738,100 0.7920 0.767 0.767 0.786 0.767 0.796 948,203 0.7784 -2.50%
2024-09-03 0 0.800 0.790 0.800 0.770 0.830 2,588,000 2,057,460 0.7950 0.786 0.777 0.786 0.757 0.816 2,632,994 0.7814 -3.61%
2024-09-02 0 0.830 0.810 0.820 0.800 0.830 783,000 638,160 0.8150 0.816 0.796 0.806 0.786 0.816 796,613 0.8011 0.00%
2024-08-30 0 0.830 0.820 0.860 0.830 0.870 2,079,000 1,758,295 0.8457 0.816 0.806 0.845 0.816 0.855 2,115,145 0.8313 0.00%
2024-08-29 0 0.830 0.820 0.840 0.810 0.840 601,000 493,860 0.8217 0.816 0.806 0.826 0.796 0.826 611,449 0.8077 -1.19%
2024-08-28 0 0.840 0.830 0.840 0.820 0.850 686,000 571,330 0.8328 0.826 0.816 0.826 0.806 0.835 697,927 0.8186 1.20%
2024-08-27 0 0.830 0.830 0.840 0.830 0.860 3,084,000 2,584,855 0.8382 0.816 0.816 0.826 0.816 0.845 3,137,618 0.8238 -3.49%
2024-08-26 0 0.860 0.860 0.870 0.850 0.890 922,000 798,330 0.8659 0.845 0.845 0.855 0.835 0.875 938,030 0.8511 -2.27%
2024-08-23 0 0.880 0.880 0.890 0.870 0.910 1,116,000 990,780 0.8878 0.865 0.865 0.875 0.855 0.894 1,135,402 0.8726 -1.12%
2024-08-22 0 0.890 0.880 0.900 0.880 0.930 2,573,000 2,308,210 0.8971 0.875 0.865 0.885 0.865 0.914 2,617,733 0.8818 -2.20%
2024-08-21 0 0.910 0.910 0.920 0.910 0.950 294,000 270,995 0.9218 0.894 0.894 0.904 0.894 0.934 299,111 0.9060 -2.15%
2024-08-20 0 0.930 0.920 0.930 0.920 0.950 2,598,000 2,414,880 0.9295 0.914 0.904 0.914 0.904 0.934 2,643,168 0.9136 -2.11%
2024-08-19 0 0.950 0.940 0.950 0.930 0.970 2,724,000 2,575,113 0.9453 0.934 0.924 0.934 0.914 0.953 2,771,359 0.9292 -2.06%
2024-08-16 0 0.970 0.960 0.970 0.940 0.990 1,233,000 1,177,060 0.9546 0.953 0.944 0.953 0.924 0.973 1,254,437 0.9383 3.19%
2024-08-15 0 0.940 0.930 0.940 0.900 0.970 1,142,000 1,060,330 0.9285 0.924 0.914 0.924 0.885 0.953 1,161,854 0.9126 0.00%
2024-08-14 0 0.940 0.930 0.940 0.920 0.960 2,396,000 2,234,835 0.9327 0.924 0.914 0.924 0.904 0.944 2,437,656 0.9168 -2.08%
2024-08-13 0 0.960 0.950 0.970 0.950 0.990 1,438,000 1,389,420 0.9662 0.944 0.934 0.953 0.934 0.973 1,463,001 0.9497 -0.10%
2024-08-12 0 1.020 1.000 1.020 0.990 1.030 4,149,000 4,190,675 1.0100 0.945 0.926 0.945 0.917 0.954 4,480,287 0.9354 3.03%
2024-08-09 0 0.990 0.990 1.000 0.980 1.010 1,780,001 1,771,080 0.9950 0.917 0.917 0.926 0.908 0.935 1,922,130 0.9214 0.00%
2024-08-08 0 0.990 0.980 0.990 0.980 1.000 488,000 482,630 0.9890 0.917 0.908 0.917 0.908 0.926 526,966 0.9159 0.00%
2024-08-07 0 0.990 0.980 0.990 0.980 1.000 2,005,549 1,988,412 0.9915 0.917 0.908 0.917 0.908 0.926 2,165,687 0.9181 -1.00%
2024-08-06 0 1.000 0.990 1.000 0.980 1.000 6,330,000 6,265,790 0.9899 0.926 0.917 0.926 0.908 0.926 6,835,434 0.9167 1.01%
2024-08-05 0 0.990 0.980 0.990 0.980 1.010 1,527,000 1,512,390 0.9904 0.917 0.908 0.917 0.908 0.935 1,648,927 0.9172 -1.00%
2024-08-02 0 1.000 0.990 1.000 0.990 1.010 1,477,000 1,477,520 1.0004 0.926 0.917 0.926 0.917 0.935 1,594,935 0.9264 -0.99%
2024-08-01 0 1.010 0.990 1.010 0.990 1.010 1,334,000 1,334,360 1.0003 0.935 0.917 0.935 0.917 0.935 1,440,517 0.9263 0.00%
2024-07-31 0 1.010 1.000 1.010 0.990 1.010 1,550,000 1,551,580 1.0010 0.935 0.926 0.935 0.917 0.935 1,673,764 0.9270 -0.98%
2024-07-30 0 1.020 1.000 1.020 1.000 1.020 3,234,000 3,238,740 1.0015 0.945 0.926 0.945 0.926 0.945 3,492,227 0.9274 0.99%
2024-07-29 0 1.010 1.000 1.010 1.000 1.020 864,000 872,590 1.0099 0.935 0.926 0.935 0.926 0.945 932,988 0.9353 0.00%
2024-07-26 0 1.010 1.000 1.010 1.010 1.050 2,084,000 2,111,460 1.0132 0.935 0.926 0.935 0.935 0.972 2,250,402 0.9383 -0.98%
2024-07-25 0 1.020 1.000 1.020 1.000 1.020 1,125,000 1,130,090 1.0045 0.945 0.926 0.945 0.926 0.945 1,214,828 0.9302 0.99%
2024-07-24 0 1.010 1.000 1.010 1.000 1.020 979,000 989,000 1.0102 0.935 0.926 0.935 0.926 0.945 1,057,171 0.9355 0.00%
2024-07-23 0 1.010 1.000 1.010 1.000 1.020 559,000 563,940 1.0088 0.935 0.926 0.935 0.926 0.945 603,635 0.9342 0.00%
2024-07-22 0 1.010 1.000 1.010 0.990 1.020 1,448,000 1,453,790 1.0040 0.935 0.926 0.935 0.917 0.945 1,563,619 0.9298 0.00%
2024-07-19 0 1.010 1.000 1.010 1.000 1.020 637,480 640,679 1.0050 0.935 0.926 0.935 0.926 0.945 688,381 0.9307 -0.98%
2024-07-18 0 1.020 1.010 1.020 1.010 1.030 1,122,000 1,145,250 1.0207 0.945 0.935 0.945 0.935 0.954 1,211,589 0.9452 -0.97%
2024-07-17 0 1.030 1.020 1.030 1.020 1.050 624,000 643,290 1.0309 0.954 0.945 0.954 0.945 0.972 673,825 0.9547 -1.90%
2024-07-16 0 1.050 1.030 1.050 1.030 1.060 69,000 72,300 1.0478 0.972 0.954 0.972 0.954 0.982 74,509 0.9703 -0.94%
2024-07-15 0 1.060 1.030 1.060 1.030 1.060 226,000 237,330 1.0501 0.982 0.954 0.982 0.954 0.982 244,046 0.9725 0.95%
2024-07-12 0 1.050 1.030 1.050 1.000 1.050 1,058,000 1,094,550 1.0345 0.972 0.954 0.972 0.926 0.972 1,142,479 0.9580 2.94%
2024-07-11 0 1.020 1.010 1.020 1.000 1.020 414,000 420,430 1.0155 0.945 0.935 0.945 0.926 0.945 447,057 0.9404 0.99%
2024-07-10 0 1.010 1.000 1.010 1.000 1.040 791,000 799,010 1.0101 0.935 0.926 0.935 0.926 0.963 854,159 0.9354 -1.94%
2024-07-09 0 1.030 1.010 1.030 1.010 1.030 258,000 262,310 1.0167 0.954 0.935 0.954 0.935 0.954 278,601 0.9415 1.98%
2024-07-08 0 1.010 1.010 1.020 1.010 1.030 519,288 528,533 1.0178 0.935 0.935 0.945 0.935 0.954 560,752 0.9425 -2.88%
2024-07-05 0 1.040 1.020 1.040 1.020 1.040 752,000 770,640 1.0248 0.963 0.945 0.963 0.945 0.963 812,045 0.9490 0.00%
2024-07-04 0 1.040 1.020 1.040 1.010 1.050 701,000 718,640 1.0252 0.963 0.945 0.963 0.935 0.972 756,973 0.9494 0.97%
2024-07-03 0 1.030 1.020 1.030 1.020 1.040 650,000 668,350 1.0282 0.954 0.945 0.954 0.945 0.963 701,901 0.9522 -0.96%
2024-07-02 0 1.040 1.020 1.040 1.020 1.050 138,000 142,900 1.0355 0.963 0.945 0.963 0.945 0.972 149,019 0.9589 0.97%
2024-06-28 0 1.030 1.010 1.030 1.010 1.040 362,000 370,170 1.0226 0.954 0.935 0.954 0.935 0.963 390,905 0.9470 0.00%
2024-06-27 0 1.030 1.020 1.030 1.010 1.040 1,723,000 1,753,190 1.0175 0.954 0.945 0.954 0.935 0.963 1,860,577 0.9423 -1.90%
2024-06-26 0 1.050 1.040 1.050 1.040 1.070 353,000 372,900 1.0564 0.972 0.963 0.972 0.963 0.991 381,186 0.9783 -0.94%
2024-06-25 0 1.060 1.050 1.060 1.040 1.070 131,000 137,960 1.0531 0.982 0.972 0.982 0.963 0.991 141,460 0.9753 0.95%
2024-06-24 0 1.050 1.040 1.050 1.040 1.080 421,000 440,560 1.0465 0.972 0.963 0.972 0.963 1.000 454,616 0.9691 -2.78%
2024-06-21 0 1.080 1.050 1.080 1.040 1.080 589,000 621,120 1.0545 1.000 0.972 1.000 0.963 1.000 636,030 0.9766 0.93%
2024-06-20 0 1.070 1.060 1.080 1.060 1.080 312,000 332,220 1.0648 0.991 0.982 1.000 0.982 1.000 336,912 0.9861 -0.93%
2024-06-19 0 1.080 1.080 1.090 1.050 1.090 504,000 539,540 1.0705 1.000 1.000 1.009 0.972 1.009 544,243 0.9914 2.86%
2024-06-18 0 1.050 1.050 1.060 1.040 1.070 353,000 370,920 1.0508 0.972 0.972 0.982 0.963 0.991 381,186 0.9731 -0.94%
2024-06-17 0 1.060 1.050 1.060 1.050 1.070 775,000 816,280 1.0533 0.982 0.972 0.982 0.972 0.991 836,882 0.9754 -0.93%
2024-06-14 0 1.070 1.060 1.070 1.060 1.080 322,000 343,270 1.0661 0.991 0.982 0.991 0.982 1.000 347,711 0.9872 0.00%
2024-06-13 0 1.070 1.060 1.070 1.060 1.070 269,000 286,130 1.0637 0.991 0.982 0.991 0.982 0.991 290,479 0.9850 0.00%
2024-06-12 0 1.070 1.060 1.070 1.060 1.070 571,000 606,690 1.0625 0.991 0.982 0.991 0.982 0.991 616,593 0.9839 -0.93%
2024-06-11 0 1.080 1.060 1.080 1.070 1.090 872,000 938,140 1.0758 1.000 0.982 1.000 0.991 1.009 941,627 0.9963 -1.82%
2024-06-07 0 1.100 1.090 1.100 1.080 1.120 1,514,174 1,665,803 1.1001 1.019 1.009 1.019 1.000 1.037 1,635,077 1.0188 0.00%
2024-06-06 0 1.100 1.090 1.100 1.080 1.150 3,384,000 3,748,915 1.1078 1.019 1.009 1.019 1.000 1.065 3,654,204 1.0259 -4.35%
2024-06-05 0 1.150 1.140 1.150 1.130 1.170 1,612,000 1,850,480 1.1479 1.065 1.056 1.065 1.046 1.083 1,740,714 1.0631 0.00%
2024-06-04 0 1.150 1.130 1.150 1.140 1.170 910,000 1,041,290 1.1443 1.065 1.046 1.065 1.056 1.083 982,661 1.0597 0.88%
2024-06-03 0 1.140 1.130 1.150 1.140 1.170 535,000 615,450 1.1504 1.056 1.046 1.065 1.056 1.083 577,718 1.0653 0.00%
2024-05-31 0 1.140 1.140 1.150 1.130 1.200 2,004,000 2,321,190 1.1583 1.056 1.056 1.065 1.046 1.111 2,164,014 1.0726 -2.56%
2024-05-30 0 1.170 1.170 1.180 1.160 1.200 1,006,000 1,180,910 1.1739 1.083 1.083 1.093 1.074 1.111 1,086,327 1.0871 -1.68%
2024-05-29 0 1.190 1.180 1.190 1.150 1.190 873,000 1,021,050 1.1696 1.102 1.093 1.102 1.065 1.102 942,707 1.0831 0.85%
2024-05-28 0 1.180 1.160 1.190 1.160 1.220 1,425,000 1,688,180 1.1847 1.093 1.074 1.102 1.074 1.130 1,538,783 1.0971 -3.28%
2024-05-27 0 1.220 1.200 1.220 1.130 1.220 4,000,000 4,715,090 1.1788 1.130 1.111 1.130 1.046 1.130 4,319,390 1.0916 7.96%
2024-05-24 0 1.130 1.130 1.140 1.130 1.150 2,366,000 2,676,680 1.1313 1.046 1.046 1.056 1.046 1.065 2,554,919 1.0477 -2.59%
2024-05-23 0 1.160 1.150 1.160 1.130 1.180 5,424,000 6,241,450 1.1507 1.074 1.065 1.074 1.046 1.093 5,857,093 1.0656 -0.85%
2024-05-22 0 1.170 1.160 1.170 1.060 1.190 8,713,000 10,038,130 1.1521 1.083 1.074 1.083 0.982 1.102 9,408,711 1.0669 8.33%
2024-05-21 0 1.080 1.070 1.080 1.060 1.110 1,609,000 1,737,070 1.0796 1.000 0.991 1.000 0.982 1.028 1,737,475 0.9998 -1.82%
2024-05-20 0 1.100 1.090 1.110 1.070 1.120 2,705,000 2,969,630 1.0978 1.019 1.009 1.028 0.991 1.037 2,920,987 1.0167 3.77%
2024-05-17 0 1.060 1.060 1.070 1.040 1.080 2,255,000 2,393,150 1.0613 0.982 0.982 0.991 0.963 1.000 2,435,056 0.9828 0.95%
2024-05-16 0 1.050 1.040 1.050 1.020 1.070 7,438,000 7,749,590 1.0419 0.972 0.963 0.972 0.945 0.991 8,031,905 0.9649 -0.94%
2024-05-14 0 1.060 1.030 1.060 0.990 1.090 11,840,000 12,101,300 1.0221 0.982 0.954 0.982 0.917 1.009 12,785,394 0.9465 -0.93%
2024-05-13 0 1.070 1.070 1.080 1.060 1.110 1,867,000 2,014,330 1.0789 0.991 0.991 1.000 0.982 1.028 2,016,075 0.9991 0.00%
2024-05-10 0 1.070 1.070 1.080 1.050 1.110 3,457,000 3,745,270 1.0834 0.991 0.991 1.000 0.972 1.028 3,733,033 1.0033 1.90%
2024-05-09 0 1.050 1.040 1.050 1.010 1.060 907,375 939,048 1.0349 0.972 0.963 0.972 0.935 0.982 979,827 0.9584 3.96%
2024-05-08 0 1.010 1.010 1.020 1.010 1.060 1,892,559 1,958,806 1.0350 0.935 0.935 0.945 0.935 0.982 2,043,675 0.9585 -4.72%
2024-05-07 0 1.060 1.050 1.060 1.050 1.110 1,131,000 1,204,400 1.0649 0.982 0.972 0.982 0.972 1.028 1,221,307 0.9862 -2.75%
2024-05-06 0 1.090 1.090 1.100 1.060 1.130 4,093,000 4,483,480 1.0954 1.009 1.009 1.019 0.982 1.046 4,419,816 1.0144 3.81%
2024-05-03 0 1.050 1.050 1.060 0.960 1.060 3,485,000 3,564,720 1.0229 0.972 0.972 0.982 0.889 0.982 3,763,268 0.9472 9.37%
2024-05-02 0 0.960 0.960 0.970 0.950 0.970 776,000 747,280 0.9630 0.889 0.889 0.898 0.880 0.898 837,962 0.8918 -1.03%
2024-04-30 0 0.970 0.950 0.970 0.950 0.970 633,000 605,870 0.9571 0.898 0.880 0.898 0.880 0.898 683,543 0.8864 2.11%
2024-04-29 0 0.950 0.940 0.960 0.940 0.960 1,226,000 1,173,380 0.9571 0.880 0.870 0.889 0.870 0.889 1,323,893 0.8863 1.06%
2024-04-26 0 0.940 0.930 0.940 0.910 0.950 936,000 868,670 0.9281 0.870 0.861 0.870 0.843 0.880 1,010,737 0.8594 2.17%
2024-04-25 0 0.920 0.920 0.940 0.910 0.940 1,145,000 1,056,120 0.9224 0.852 0.852 0.870 0.843 0.870 1,236,425 0.8542 -2.13%
2024-04-24 0 0.940 0.930 0.940 0.920 0.940 298,000 277,300 0.9305 0.870 0.861 0.870 0.852 0.870 321,795 0.8617 1.08%
2024-04-23 0 0.930 0.920 0.940 0.920 0.950 509,000 475,680 0.9345 0.861 0.852 0.870 0.852 0.880 549,642 0.8654 0.00%
2024-04-22 0 0.930 0.930 0.940 0.900 0.960 1,158,000 1,087,660 0.9393 0.861 0.861 0.870 0.833 0.889 1,250,463 0.8698 3.33%
2024-04-19 0 0.900 0.900 0.920 0.890 0.910 502,000 451,040 0.8985 0.833 0.833 0.852 0.824 0.843 542,083 0.8320 -1.10%
2024-04-18 0 0.910 0.900 0.910 0.910 0.920 73,000 66,670 0.9133 0.843 0.833 0.843 0.843 0.852 78,829 0.8458 0.00%
2024-04-17 0 0.910 0.900 0.910 0.890 0.920 603,000 544,750 0.9034 0.843 0.833 0.843 0.824 0.852 651,148 0.8366 -1.09%
2024-04-16 0 0.920 0.910 0.920 0.900 0.930 1,198,606 1,091,879 0.9110 0.852 0.843 0.852 0.833 0.861 1,294,312 0.8436 -3.16%
2024-04-15 0 0.950 0.930 0.950 0.930 0.950 722,000 677,470 0.9383 0.880 0.861 0.880 0.861 0.880 779,650 0.8689 -1.04%
2024-04-12 0 0.960 0.940 0.960 0.940 0.980 2,854,000 2,726,010 0.9552 0.889 0.870 0.889 0.870 0.908 3,081,885 0.8845 -1.03%
2024-04-11 0 0.970 0.960 0.970 0.960 0.980 1,905,000 1,835,890 0.9637 0.898 0.889 0.898 0.889 0.908 2,057,109 0.8925 0.00%
2024-04-10 0 0.970 0.970 0.980 0.970 0.990 1,176,000 1,146,980 0.9753 0.898 0.898 0.908 0.898 0.917 1,269,901 0.9032 -1.02%
2024-04-09 0 0.980 0.980 0.990 0.980 1.000 194,498 192,353 0.9890 0.908 0.908 0.917 0.908 0.926 210,028 0.9158 1.03%
2024-04-08 0 0.970 0.970 0.980 0.960 0.990 384,000 374,360 0.9749 0.898 0.898 0.908 0.889 0.917 414,661 0.9028 1.04%
2024-04-05 0 0.960 0.960 0.980 0.960 0.990 955,000 929,850 0.9737 0.889 0.889 0.908 0.889 0.917 1,031,254 0.9017 -3.03%
2024-04-03 0 0.990 0.990 1.000 0.980 1.000 263,000 261,280 0.9935 0.917 0.917 0.926 0.908 0.926 284,000 0.9200 0.00%
2024-04-02 0 0.990 0.990 1.000 0.980 1.010 1,338,000 1,325,720 0.9908 0.917 0.917 0.926 0.908 0.935 1,444,836 0.9176 -1.98%
2024-03-28 0 1.010 1.000 1.010 1.000 1.050 1,605,000 1,633,750 1.0179 0.935 0.926 0.935 0.926 0.972 1,733,155 0.9426 -3.81%
2024-03-27 0 1.050 1.040 1.050 1.050 1.090 413,000 436,070 1.0559 0.972 0.963 0.972 0.972 1.009 445,977 0.9778 -3.67%
2024-03-26 0 1.090 1.080 1.090 1.060 1.090 672,000 722,920 1.0758 1.009 1.000 1.009 0.982 1.009 725,658 0.9962 0.93%
2024-03-25 0 1.080 1.080 1.090 1.080 1.100 365,000 398,090 1.0907 1.000 1.000 1.009 1.000 1.019 394,144 1.0100 0.00%
2024-03-22 0 1.080 1.080 1.090 1.070 1.080 525,000 564,230 1.0747 1.000 1.000 1.009 0.991 1.000 566,920 0.9953 0.00%
2024-03-21 0 1.080 1.080 1.090 1.080 1.090 175,544 191,062 1.0884 1.000 1.000 1.009 1.000 1.009 189,561 1.0079 -0.92%
2024-03-20 0 1.090 1.080 1.090 1.080 1.100 376,000 409,180 1.0882 1.009 1.000 1.009 1.000 1.019 406,023 1.0078 0.93%
2024-03-19 0 1.080 1.080 1.090 1.060 1.090 455,000 488,370 1.0733 1.000 1.000 1.009 0.982 1.009 491,331 0.9940 0.93%
2024-03-18 0 1.070 1.060 1.070 1.060 1.080 341,000 364,000 1.0674 0.991 0.982 0.991 0.982 1.000 368,228 0.9885 -0.93%
2024-03-15 0 1.080 1.070 1.080 1.050 1.080 388,000 413,810 1.0665 1.000 0.991 1.000 0.972 1.000 418,981 0.9877 0.00%
2024-03-14 0 1.080 1.080 1.100 1.080 1.130 276,000 301,230 1.0914 1.000 1.000 1.019 1.000 1.046 298,038 1.0107 -2.70%
2024-03-13 0 1.110 1.100 1.110 1.080 1.130 887,000 983,460 1.1087 1.028 1.019 1.028 1.000 1.046 957,825 1.0268 0.00%
2024-03-12 0 1.110 1.100 1.110 1.080 1.120 1,548,000 1,698,850 1.0974 1.028 1.019 1.028 1.000 1.037 1,671,604 1.0163 0.91%
2024-03-11 0 1.100 1.080 1.100 1.070 1.100 797,000 864,800 1.0851 1.019 1.000 1.019 0.991 1.019 860,638 1.0048 2.80%
2024-03-08 0 1.070 1.050 1.070 1.060 1.070 178,000 189,090 1.0623 0.991 0.972 0.991 0.982 0.991 192,213 0.9838 0.00%
2024-03-07 0 1.070 1.040 1.070 1.030 1.070 936,749 982,026 1.0483 0.991 0.963 0.991 0.954 0.991 1,011,546 0.9708 1.90%
2024-03-06 0 1.050 1.040 1.050 1.020 1.060 1,846,000 1,934,810 1.0481 0.972 0.963 0.972 0.945 0.982 1,993,398 0.9706 0.00%
2024-03-05 0 1.050 1.030 1.050 1.040 1.100 2,041,500 2,163,330 1.0597 0.972 0.954 0.972 0.963 1.019 2,204,509 0.9813 -3.67%
2024-03-04 0 1.090 1.090 1.110 1.090 1.100 243,000 266,410 1.0963 1.009 1.009 1.028 1.009 1.019 262,403 1.0153 -0.91%
2024-03-01 0 1.100 1.090 1.100 1.080 1.130 2,789,000 3,081,030 1.1047 1.019 1.009 1.019 1.000 1.046 3,011,695 1.0230 -2.65%
2024-02-29 0 1.130 1.120 1.130 1.110 1.130 524,000 589,580 1.1252 1.046 1.037 1.046 1.028 1.046 565,840 1.0420 1.80%
2024-02-28 0 1.110 1.110 1.120 1.110 1.130 1,487,000 1,662,580 1.1181 1.028 1.028 1.037 1.028 1.046 1,605,733 1.0354 0.00%
2024-02-27 0 1.110 1.110 1.120 1.100 1.150 1,618,000 1,799,630 1.1123 1.028 1.028 1.037 1.019 1.065 1,747,193 1.0300 -3.48%
2024-02-26 0 1.150 1.130 1.150 1.120 1.150 1,203,000 1,363,280 1.1332 1.065 1.046 1.065 1.037 1.065 1,299,057 1.0494 1.77%
2024-02-23 0 1.130 1.130 1.140 1.100 1.140 891,437 1,000,183 1.1220 1.046 1.046 1.056 1.019 1.056 962,616 1.0390 1.80%
2024-02-22 0 1.110 1.110 1.120 1.090 1.120 1,032,000 1,139,710 1.1044 1.028 1.028 1.037 1.009 1.037 1,114,403 1.0227 0.91%
2024-02-21 0 1.100 1.090 1.100 1.060 1.170 2,467,000 2,707,050 1.0973 1.019 1.009 1.019 0.982 1.083 2,663,984 1.0162 2.80%
2024-02-20 0 1.070 1.060 1.070 1.050 1.080 1,334,000 1,421,670 1.0657 0.991 0.982 0.991 0.972 1.000 1,440,517 0.9869 -0.93%
2024-02-19 0 1.080 1.070 1.080 1.070 1.090 506,000 543,570 1.0742 1.000 0.991 1.000 0.991 1.009 546,403 0.9948 0.00%
2024-02-16 0 1.080 1.070 1.090 1.060 1.090 1,831,000 1,977,160 1.0798 1.000 0.991 1.009 0.982 1.009 1,977,201 1.0000 0.00%
2024-02-15 0 1.080 1.070 1.080 1.070 1.110 1,348,000 1,458,130 1.0817 1.000 0.991 1.000 0.991 1.028 1,455,634 1.0017 -2.70%
2024-02-14 0 1.110 1.090 1.110 1.060 1.120 2,236,000 2,444,520 1.0933 1.028 1.009 1.028 0.982 1.037 2,414,539 1.0124 -0.89%
2024-02-09 0 1.120 1.100 1.120 1.100 1.130 991,000 1,102,170 1.1122 1.037 1.019 1.037 1.019 1.046 1,070,129 1.0299 0.00%
2024-02-08 0 1.120 1.120 1.140 1.110 1.150 634,000 715,400 1.1284 1.037 1.037 1.056 1.028 1.065 684,623 1.0450 0.00%
2024-02-07 0 1.120 1.120 1.130 1.110 1.170 886,851 1,010,087 1.1390 1.037 1.037 1.046 1.028 1.083 957,664 1.0547 -1.75%
2024-02-06 0 1.140 1.140 1.160 1.130 1.170 537,000 617,460 1.1498 1.056 1.056 1.074 1.046 1.083 579,878 1.0648 0.00%
2024-02-05 0 1.140 1.140 1.150 1.130 1.150 327,000 374,930 1.1466 1.056 1.056 1.065 1.046 1.065 353,110 1.0618 -1.72%
2024-02-02 0 1.160 1.150 1.160 1.150 1.170 203,000 236,140 1.1633 1.074 1.065 1.074 1.065 1.083 219,209 1.0772 0.00%
2024-02-01 0 1.160 1.150 1.160 1.150 1.160 646,000 744,190 1.1520 1.074 1.065 1.074 1.065 1.074 697,581 1.0668 0.00%
2024-01-31 0 1.160 1.150 1.160 1.150 1.200 185,000 214,720 1.1606 1.074 1.065 1.074 1.065 1.111 199,772 1.0748 0.00%
2024-01-30 0 1.160 1.160 1.180 1.160 1.190 429,000 502,300 1.1709 1.074 1.074 1.093 1.074 1.102 463,255 1.0843 -0.85%
2024-01-29 0 1.170 1.170 1.200 1.170 1.190 447,000 527,950 1.1811 1.083 1.083 1.111 1.083 1.102 482,692 1.0938 0.00%
2024-01-26 0 1.170 1.170 1.180 1.170 1.190 438,000 516,010 1.1781 1.083 1.083 1.093 1.083 1.102 472,973 1.0910 -2.50%
2024-01-25 0 1.200 1.180 1.200 1.170 1.200 1,262,000 1,496,160 1.1855 1.111 1.093 1.111 1.083 1.111 1,362,768 1.0979 1.69%
2024-01-24 0 1.180 1.180 1.190 1.170 1.190 464,000 549,120 1.1834 1.093 1.093 1.102 1.083 1.102 501,049 1.0959 0.00%
2024-01-23 0 1.180 1.170 1.190 1.160 1.190 960,000 1,132,480 1.1797 1.093 1.083 1.102 1.074 1.102 1,036,654 1.0924 0.85%
2024-01-22 0 1.170 1.170 1.180 1.170 1.190 442,667 521,557 1.1782 1.083 1.083 1.093 1.083 1.102 478,013 1.0911 -1.68%
2024-01-19 0 1.190 1.180 1.200 1.170 1.200 427,000 506,480 1.1861 1.102 1.093 1.111 1.083 1.111 461,095 1.0984 0.00%
2024-01-18 0 1.190 1.180 1.200 1.180 1.210 534,000 634,580 1.1884 1.102 1.093 1.111 1.093 1.121 576,639 1.1005 0.85%
2024-01-17 0 1.180 1.180 1.200 1.170 1.240 1,772,000 2,118,440 1.1955 1.093 1.093 1.111 1.083 1.148 1,913,490 1.1071 -5.60%
2024-01-16 0 1.250 1.240 1.260 1.230 1.270 307,000 382,030 1.2444 1.158 1.148 1.167 1.139 1.176 331,513 1.1524 -1.57%
2024-01-15 0 1.270 1.250 1.270 1.250 1.280 375,000 474,790 1.2661 1.176 1.158 1.176 1.158 1.185 404,943 1.1725 -0.78%
2024-01-12 0 1.280 1.270 1.280 1.210 1.290 685,000 855,020 1.2482 1.185 1.176 1.185 1.121 1.195 739,696 1.1559 4.07%
2024-01-11 0 1.230 1.220 1.250 1.200 1.260 576,000 711,140 1.2346 1.139 1.130 1.158 1.111 1.167 621,992 1.1433 0.82%
2024-01-10 0 1.220 1.200 1.220 1.200 1.220 2,354,000 2,847,870 1.2098 1.130 1.111 1.130 1.111 1.130 2,541,961 1.1203 0.83%
2024-01-09 0 1.210 1.210 1.220 1.200 1.220 4,050,000 4,900,060 1.2099 1.121 1.121 1.130 1.111 1.130 4,373,382 1.1204 0.83%
2024-01-08 0 1.200 1.200 1.210 1.190 1.240 1,365,376 1,659,833 1.2157 1.111 1.111 1.121 1.102 1.148 1,474,398 1.1258 -2.44%
2024-01-05 0 1.230 1.220 1.240 1.220 1.240 784,000 967,110 1.2336 1.139 1.130 1.148 1.130 1.148 846,600 1.1423 0.00%
2024-01-04 0 1.230 1.230 1.240 1.210 1.240 845,000 1,034,640 1.2244 1.139 1.139 1.148 1.121 1.148 912,471 1.1339 0.82%
2024-01-03 0 1.220 1.220 1.240 1.220 1.240 526,000 645,330 1.2269 1.130 1.130 1.148 1.130 1.148 568,000 1.1361 0.00%
2024-01-02 0 1.220 1.220 1.240 1.220 1.260 572,000 708,880 1.2393 1.130 1.130 1.148 1.130 1.167 617,673 1.1477 -3.17%
2023-12-29 0 1.260 1.240 1.260 1.230 1.260 791,000 990,080 1.2517 1.167 1.148 1.167 1.139 1.167 854,159 1.1591 2.44%
2023-12-28 0 1.230 1.220 1.240 1.200 1.260 788,000 969,940 1.2309 1.139 1.130 1.148 1.111 1.167 850,920 1.1399 0.82%
2023-12-27 0 1.220 1.220 1.230 1.200 1.230 1,017,000 1,234,080 1.2135 1.130 1.130 1.139 1.111 1.139 1,098,205 1.1237 -0.81%
2023-12-22 0 1.230 1.210 1.230 1.210 1.280 2,280,000 2,807,390 1.2313 1.139 1.121 1.139 1.121 1.185 2,462,052 1.1403 0.00%
2023-12-21 0 1.230 1.230 1.240 1.210 1.240 813,168 995,068 1.2237 1.139 1.139 1.148 1.121 1.148 878,097 1.1332 0.00%
2023-12-20 0 1.230 1.230 1.240 1.230 1.260 827,000 1,025,970 1.2406 1.139 1.139 1.148 1.139 1.167 893,034 1.1489 -0.81%
2023-12-19 0 1.240 1.240 1.250 1.200 1.250 707,000 872,780 1.2345 1.148 1.148 1.158 1.111 1.158 763,452 1.1432 2.48%
2023-12-18 0 1.210 1.210 1.240 1.210 1.250 376,000 462,630 1.2304 1.121 1.121 1.148 1.121 1.158 406,023 1.1394 -2.42%
2023-12-15 0 1.240 1.240 1.260 1.210 1.280 1,746,000 2,189,570 1.2540 1.148 1.148 1.167 1.121 1.185 1,885,414 1.1613 2.48%
2023-12-14 0 1.210 1.200 1.250 1.190 1.240 1,067,000 1,289,680 1.2087 1.121 1.111 1.158 1.102 1.148 1,152,197 1.1193 3.42%
2023-12-13 0 1.170 1.170 1.190 1.170 1.220 912,000 1,081,190 1.1855 1.083 1.083 1.102 1.083 1.130 984,821 1.0979 -4.10%
2023-12-12 0 1.220 1.200 1.220 1.200 1.220 279,000 337,960 1.2113 1.130 1.111 1.130 1.111 1.130 301,277 1.1218 -1.61%
2023-12-11 0 1.240 1.220 1.240 1.200 1.240 939,000 1,135,250 1.2090 1.148 1.130 1.148 1.111 1.148 1,013,977 1.1196 0.00%
2023-12-08 0 1.240 1.230 1.240 1.220 1.250 536,000 662,700 1.2364 1.148 1.139 1.148 1.130 1.158 578,798 1.1450 0.00%
2023-12-07 0 1.240 1.240 1.250 1.220 1.260 322,478 401,152 1.2440 1.148 1.148 1.158 1.130 1.167 348,227 1.1520 -1.59%
2023-12-06 0 1.260 1.240 1.260 1.230 1.260 252,000 315,060 1.2502 1.167 1.148 1.167 1.139 1.167 272,122 1.1578 2.44%
2023-12-05 0 1.230 1.230 1.240 1.220 1.260 755,000 931,420 1.2337 1.139 1.139 1.148 1.130 1.167 815,285 1.1424 -2.38%
2023-12-04 0 1.260 1.260 1.270 1.250 1.320 320,000 405,110 1.2660 1.167 1.167 1.176 1.158 1.222 345,551 1.1724 -0.79%
2023-12-01 0 1.270 1.270 1.290 1.230 1.330 294,000 374,725 1.2746 1.176 1.176 1.195 1.139 1.232 317,475 1.1803 0.79%
2023-11-30 0 1.260 1.250 1.260 1.240 1.290 651,000 816,930 1.2549 1.167 1.158 1.167 1.148 1.195 702,981 1.1621 -3.08%
2023-11-29 0 1.300 1.280 1.300 1.260 1.300 582,000 750,420 1.2894 1.204 1.185 1.204 1.167 1.204 628,471 1.1940 0.78%
2023-11-28 0 1.290 1.290 1.300 1.290 1.310 709,000 921,430 1.2996 1.195 1.195 1.204 1.195 1.213 765,612 1.2035 -0.77%
2023-11-27 0 1.300 1.300 1.320 1.270 1.320 974,000 1,269,170 1.3030 1.204 1.204 1.222 1.176 1.222 1,051,771 1.2067 1.56%
2023-11-24 0 1.310 1.310 1.330 1.260 1.330 710,000 930,980 1.3112 1.185 1.185 1.203 1.140 1.203 784,661 1.1865 -0.76%
2023-11-23 0 1.320 1.280 1.310 1.270 1.320 1,875,000 2,405,400 1.2829 1.194 1.158 1.185 1.149 1.194 2,072,168 1.1608 1.54%
2023-11-22 0 1.300 1.290 1.300 1.290 1.320 1,769,000 2,312,130 1.3070 1.176 1.167 1.176 1.167 1.194 1,955,022 1.1827 -1.52%
2023-11-21 0 1.320 1.310 1.330 1.310 1.370 1,636,000 2,187,860 1.3373 1.194 1.185 1.203 1.185 1.240 1,808,036 1.2101 1.54%
2023-11-20 0 1.300 1.300 1.320 1.280 1.320 705,000 913,990 1.2964 1.176 1.176 1.194 1.158 1.194 779,135 1.1731 -1.52%
2023-11-17 0 1.320 1.310 1.320 1.300 1.320 424,000 553,880 1.3063 1.194 1.185 1.194 1.176 1.194 468,586 1.1820 0.00%
2023-11-16 0 1.320 1.320 1.330 1.320 1.370 366,000 490,610 1.3405 1.194 1.194 1.203 1.194 1.240 404,487 1.2129 -3.65%
2023-11-15 0 1.370 1.340 1.370 1.320 1.390 2,292,000 3,088,010 1.3473 1.240 1.212 1.240 1.194 1.258 2,533,018 1.2191 3.01%
2023-11-14 0 1.330 1.330 1.350 1.310 1.410 3,200,000 4,359,160 1.3622 1.203 1.203 1.222 1.185 1.276 3,536,500 1.2326 0.76%
2023-11-13 0 1.320 1.320 1.330 1.260 1.330 490,000 635,050 1.2960 1.194 1.194 1.203 1.140 1.203 541,527 1.1727 3.94%
2023-11-10 0 1.270 1.260 1.270 1.240 1.290 326,000 412,080 1.2640 1.149 1.140 1.149 1.122 1.167 360,281 1.1438 0.00%
2023-11-09 0 1.270 1.270 1.290 1.250 1.290 1,347,900 1,711,458 1.2697 1.149 1.149 1.167 1.131 1.167 1,489,640 1.1489 4.96%
2023-11-08 0 1.210 1.210 1.260 1.210 1.340 4,972,000 6,204,290 1.2478 1.095 1.095 1.140 1.095 1.212 5,494,838 1.1291 -9.70%
2023-11-07 0 1.340 1.340 1.350 1.320 1.400 851,853 1,138,887 1.3370 1.212 1.212 1.222 1.194 1.267 941,431 1.2097 -3.60%
2023-11-06 0 1.390 1.380 1.390 1.350 1.410 1,176,000 1,621,150 1.3785 1.258 1.249 1.258 1.222 1.276 1,299,664 1.2474 0.00%
2023-11-03 0 1.390 1.370 1.390 1.330 1.420 1,374,000 1,905,940 1.3871 1.258 1.240 1.258 1.203 1.285 1,518,485 1.2552 3.73%
2023-11-02 0 1.340 1.340 1.350 1.250 1.370 1,956,000 2,596,750 1.3276 1.212 1.212 1.222 1.131 1.240 2,161,686 1.2013 8.06%
2023-11-01 0 1.240 1.240 1.250 1.220 1.310 988,900 1,230,619 1.2444 1.122 1.122 1.131 1.104 1.185 1,092,889 1.1260 -4.62%
2023-10-31 0 1.300 1.260 1.300 1.240 1.300 484,000 610,670 1.2617 1.176 1.140 1.176 1.122 1.176 534,896 1.1417 0.78%
2023-10-30 0 1.290 1.290 1.310 1.260 1.370 1,305,000 1,706,110 1.3074 1.167 1.167 1.185 1.140 1.240 1,442,229 1.1830 -4.44%
2023-10-27 0 1.350 1.340 1.350 1.230 1.350 1,796,000 2,340,900 1.3034 1.222 1.212 1.222 1.113 1.222 1,984,861 1.1794 9.76%
2023-10-26 0 1.230 1.230 1.270 1.220 1.280 1,188,000 1,465,940 1.2340 1.113 1.113 1.149 1.104 1.158 1,312,926 1.1165 -2.38%
2023-10-25 0 1.260 1.240 1.260 1.220 1.280 1,612,000 2,013,210 1.2489 1.140 1.122 1.140 1.104 1.158 1,781,512 1.1301 4.13%
2023-10-24 0 1.210 1.190 1.210 1.150 1.210 521,000 618,460 1.1871 1.095 1.077 1.095 1.041 1.095 575,786 1.0741 5.22%
2023-10-20 0 1.150 1.130 1.160 1.110 1.210 1,803,000 2,052,720 1.1385 1.041 1.022 1.050 1.004 1.095 1,992,597 1.0302 0.00%
2023-10-19 0 1.150 1.150 1.170 1.150 1.190 831,000 970,020 1.1673 1.041 1.041 1.059 1.041 1.077 918,385 1.0562 -3.36%
2023-10-18 0 1.190 1.190 1.200 1.180 1.230 275,000 328,110 1.1931 1.077 1.077 1.086 1.068 1.113 303,918 1.0796 -0.83%
2023-10-17 0 1.200 1.190 1.200 1.180 1.240 2,718,000 3,260,850 1.1997 1.086 1.077 1.086 1.068 1.122 3,003,815 1.0856 -2.44%
2023-10-16 0 1.230 1.210 1.230 1.200 1.250 796,000 977,090 1.2275 1.113 1.095 1.113 1.086 1.131 879,704 1.1107 -1.60%
2023-10-13 0 1.250 1.250 1.260 1.250 1.290 432,000 545,200 1.2620 1.131 1.131 1.140 1.131 1.167 477,428 1.1420 -1.57%
2023-10-12 0 1.270 1.270 1.290 1.260 1.290 713,000 911,770 1.2788 1.149 1.149 1.167 1.140 1.167 787,977 1.1571 0.79%
2023-10-11 0 1.260 1.260 1.290 1.260 1.340 1,685,000 2,184,720 1.2966 1.140 1.140 1.167 1.140 1.212 1,862,189 1.1732 -3.82%
2023-10-10 0 1.310 1.310 1.330 1.310 1.350 296,700 392,933 1.3243 1.185 1.185 1.203 1.185 1.222 327,900 1.1983 -1.50%
2023-10-09 0 1.330 1.330 1.340 1.300 1.360 30,216 40,473 1.3395 1.203 1.203 1.212 1.176 1.231 33,393 1.2120 0.00%
2023-10-06 0 1.330 1.330 1.350 1.330 1.340 180,000 240,830 1.3379 1.203 1.203 1.222 1.203 1.212 198,928 1.2106 -0.75%
2023-10-05 0 1.340 1.320 1.340 1.300 1.350 430,000 567,440 1.3196 1.212 1.194 1.212 1.176 1.222 475,217 1.1941 3.08%
2023-10-04 0 1.300 1.300 1.340 1.300 1.360 281,000 370,400 1.3181 1.176 1.176 1.212 1.176 1.231 310,549 1.1927 -3.70%
2023-10-03 0 1.350 1.310 1.350 1.290 1.350 2,502,500 3,326,375 1.3292 1.222 1.185 1.222 1.167 1.222 2,765,654 1.2027 0.00%
2023-09-29 0 1.350 1.340 1.350 1.340 1.370 550,000 742,690 1.3503 1.222 1.212 1.222 1.212 1.240 607,836 1.2219 1.50%
2023-09-28 0 1.330 1.330 1.350 1.320 1.380 1,118,000 1,501,960 1.3434 1.203 1.203 1.222 1.194 1.249 1,235,565 1.2156 -2.92%
2023-09-27 0 1.370 1.350 1.370 1.330 1.560 1,717,000 2,340,000 1.3628 1.240 1.222 1.240 1.203 1.412 1,897,554 1.2332 -2.14%
2023-09-26 0 1.400 1.400 1.420 1.400 1.460 675,000 962,360 1.4257 1.267 1.267 1.285 1.267 1.321 745,981 1.2901 -3.45%
2023-09-25 0 1.450 1.450 1.460 1.450 1.520 946,000 1,388,280 1.4675 1.312 1.312 1.321 1.312 1.375 1,045,478 1.3279 -4.61%
2023-09-22 0 1.520 1.520 1.550 1.510 1.530 139,000 211,310 1.5202 1.375 1.375 1.403 1.366 1.384 153,617 1.3756 1.33%
2023-09-21 0 1.500 1.500 1.520 1.500 1.530 196,000 296,910 1.5148 1.357 1.357 1.375 1.357 1.384 216,611 1.3707 -0.66%
2023-09-20 0 1.510 1.510 1.530 1.510 1.530 215,000 327,480 1.5232 1.366 1.366 1.384 1.366 1.384 237,609 1.3782 -0.66%
2023-09-19 0 1.520 1.520 1.540 1.510 1.550 200,000 305,420 1.5271 1.375 1.375 1.393 1.366 1.403 221,031 1.3818 -1.94%
2023-09-18 0 1.550 1.550 1.560 1.550 1.560 88,000 136,600 1.5523 1.403 1.403 1.412 1.403 1.412 97,254 1.4046 -0.64%
2023-09-15 0 1.560 1.550 1.560 1.540 1.560 101,000 156,700 1.5515 1.412 1.403 1.412 1.393 1.412 111,621 1.4039 -1.27%
2023-09-14 0 1.580 1.550 1.580 1.550 1.580 77,000 120,780 1.5686 1.430 1.403 1.430 1.403 1.430 85,097 1.4193 1.28%
2023-09-13 0 1.560 1.560 1.570 1.550 1.580 93,000 144,990 1.5590 1.412 1.412 1.421 1.403 1.430 102,780 1.4107 0.65%
2023-09-12 0 1.550 1.550 1.560 1.540 1.570 202,000 314,510 1.5570 1.403 1.403 1.412 1.393 1.421 223,242 1.4088 -1.90%
2023-09-11 0 1.580 1.570 1.580 1.540 1.580 119,000 186,030 1.5633 1.430 1.421 1.430 1.393 1.430 131,514 1.4145 0.00%
2023-09-07 0 1.580 1.580 1.600 1.560 1.620 164,884 261,059 1.5833 1.430 1.430 1.448 1.412 1.466 182,223 1.4326 1.28%
2023-09-06 0 1.560 1.560 1.590 1.560 1.700 148,000 232,310 1.5697 1.412 1.412 1.439 1.412 1.538 163,563 1.4203 -1.89%
2023-09-05 0 1.590 1.560 1.590 1.560 1.590 164,000 256,470 1.5638 1.439 1.412 1.439 1.412 1.439 181,246 1.4150 2.58%
2023-09-04 0 1.550 1.550 1.560 1.550 1.600 397,000 623,750 1.5712 1.403 1.403 1.412 1.403 1.448 438,747 1.4217 -1.90%
2023-08-31 0 1.580 1.560 1.580 1.560 1.580 91,000 142,040 1.5609 1.430 1.412 1.430 1.412 1.430 100,569 1.4124 1.28%
2023-08-30 0 1.560 1.550 1.570 1.560 1.580 359,000 564,030 1.5711 1.412 1.403 1.421 1.412 1.430 396,751 1.4216 1.30%
2023-08-29 0 1.540 1.540 1.570 1.530 1.570 364,000 563,060 1.5469 1.393 1.393 1.421 1.384 1.421 402,277 1.3997 0.65%
2023-08-28 0 1.530 1.530 1.540 1.530 1.550 155,000 238,070 1.5359 1.384 1.384 1.393 1.384 1.403 171,299 1.3898 -0.65%
2023-08-25 0 1.540 1.530 1.540 1.520 1.560 131,000 201,890 1.5411 1.393 1.384 1.393 1.375 1.412 144,775 1.3945 1.32%
2023-08-24 0 1.520 1.520 1.550 1.500 1.570 630,000 961,810 1.5267 1.375 1.375 1.403 1.357 1.421 696,249 1.3814 0.66%
2023-08-23 0 1.510 1.510 1.520 1.500 1.570 361,000 547,390 1.5163 1.366 1.366 1.375 1.357 1.421 398,961 1.3720 -1.31%
2023-08-22 0 1.530 1.510 1.530 1.500 1.540 589,000 891,530 1.5136 1.384 1.366 1.384 1.357 1.393 650,937 1.3696 0.00%
2023-08-21 0 1.530 1.530 1.540 1.520 1.570 387,000 593,910 1.5347 1.384 1.384 1.393 1.375 1.421 427,696 1.3886 -2.55%
2023-08-18 0 1.570 1.570 1.600 1.570 1.600 130,200 206,418 1.5854 1.421 1.421 1.448 1.421 1.448 143,891 1.4345 -1.87%
2023-08-17 0 1.600 1.590 1.600 1.580 1.610 342,000 544,370 1.5917 1.448 1.439 1.448 1.430 1.457 377,963 1.4403 -0.62%
2023-08-16 0 1.610 1.580 1.610 1.570 1.680 1,061,000 1,718,910 1.6201 1.457 1.430 1.457 1.421 1.520 1,172,571 1.4659 -4.73%
2023-08-15 0 1.690 1.690 1.700 1.670 1.740 715,000 1,210,350 1.6928 1.529 1.529 1.538 1.511 1.574 790,187 1.5317 -0.88%
2023-08-14 0 1.810 1.800 1.810 1.750 1.820 1,127,000 2,018,780 1.7913 1.543 1.534 1.543 1.492 1.551 1,322,214 1.5268 2.84%
2023-08-11 0 1.760 1.750 1.780 1.760 1.840 1,328,000 2,380,310 1.7924 1.500 1.492 1.517 1.500 1.568 1,558,031 1.5278 -4.35%
2023-08-10 0 1.840 1.820 1.840 1.760 1.840 1,631,000 2,945,150 1.8057 1.568 1.551 1.568 1.500 1.568 1,913,515 1.5391 3.95%
2023-08-09 0 1.770 1.730 1.770 1.680 1.770 1,229,000 2,124,200 1.7284 1.509 1.475 1.509 1.432 1.509 1,441,882 1.4732 4.73%
2023-08-08 0 1.690 1.690 1.700 1.680 1.700 262,300 444,124 1.6932 1.440 1.440 1.449 1.432 1.449 307,735 1.4432 0.00%
2023-08-07 0 1.690 1.690 1.700 1.680 1.710 602,753 1,015,950 1.6855 1.440 1.440 1.449 1.432 1.458 707,159 1.4367 -1.17%
2023-08-04 0 1.710 1.690 1.720 1.680 1.730 657,000 1,117,370 1.7007 1.458 1.440 1.466 1.432 1.475 770,803 1.4496 -1.16%
2023-08-03 0 1.730 1.710 1.730 1.710 1.740 165,000 283,930 1.7208 1.475 1.458 1.475 1.458 1.483 193,581 1.4667 0.58%
2023-08-02 0 1.720 1.710 1.720 1.720 1.740 151,000 261,210 1.7299 1.466 1.458 1.466 1.466 1.483 177,156 1.4745 -0.58%
2023-08-01 0 1.730 1.730 1.740 1.730 1.750 775,000 1,342,160 1.7318 1.475 1.475 1.483 1.475 1.492 909,242 1.4761 0.00%
2023-07-31 0 1.730 1.720 1.730 1.700 1.740 1,184,000 2,041,660 1.7244 1.475 1.466 1.475 1.449 1.483 1,389,088 1.4698 1.76%
2023-07-28 0 1.700 1.690 1.700 1.670 1.710 954,000 1,614,780 1.6926 1.449 1.440 1.449 1.423 1.458 1,119,248 1.4427 0.59%
2023-07-27 0 1.690 1.660 1.690 1.650 1.690 1,321,000 2,204,970 1.6692 1.440 1.415 1.440 1.406 1.440 1,549,818 1.4227 1.81%
2023-07-26 0 1.660 1.660 1.680 1.660 1.710 1,155,000 1,942,590 1.6819 1.415 1.415 1.432 1.415 1.458 1,355,064 1.4336 -1.78%
2023-07-25 0 1.690 1.690 1.720 1.680 1.700 681,000 1,152,150 1.6919 1.440 1.440 1.466 1.432 1.449 798,960 1.4421 1.20%
2023-07-24 0 1.670 1.670 1.690 1.670 1.700 770,000 1,299,310 1.6874 1.423 1.423 1.440 1.423 1.449 903,376 1.4383 -1.76%
2023-07-21 0 1.700 1.690 1.700 1.680 1.740 874,283 1,489,092 1.7032 1.449 1.440 1.449 1.432 1.483 1,025,723 1.4517 -2.86%
2023-07-20 0 1.750 1.720 1.750 1.720 1.750 366,000 631,420 1.7252 1.492 1.466 1.492 1.466 1.492 429,397 1.4705 0.00%
2023-07-19 0 1.750 1.730 1.750 1.700 1.760 299,000 515,730 1.7248 1.492 1.475 1.492 1.449 1.500 350,792 1.4702 -0.57%
2023-07-18 0 1.760 1.750 1.770 1.750 1.760 330,000 580,730 1.7598 1.500 1.492 1.509 1.492 1.500 387,161 1.5000 0.00%
2023-07-14 0 1.760 1.740 1.760 1.740 1.780 249,000 437,360 1.7565 1.500 1.483 1.500 1.483 1.517 292,131 1.4971 0.57%
2023-07-13 0 1.750 1.740 1.750 1.740 1.780 455,000 798,170 1.7542 1.492 1.483 1.492 1.483 1.517 533,813 1.4952 0.00%
2023-07-12 0 1.750 1.740 1.750 1.740 1.770 328,000 575,500 1.7546 1.492 1.483 1.492 1.483 1.509 384,815 1.4955 1.16%
2023-07-11 0 1.730 1.730 1.750 1.730 1.750 187,854 326,853 1.7399 1.475 1.475 1.492 1.475 1.492 220,393 1.4830 -0.57%
2023-07-10 0 1.740 1.730 1.750 1.730 1.750 257,000 448,400 1.7447 1.483 1.475 1.492 1.475 1.492 301,516 1.4871 0.00%
2023-07-07 0 1.740 1.740 1.760 1.740 1.770 315,458 551,063 1.7469 1.483 1.483 1.500 1.483 1.509 370,100 1.4890 -1.69%
2023-07-06 0 1.770 1.750 1.770 1.750 1.780 453,000 797,430 1.7603 1.509 1.492 1.509 1.492 1.517 531,467 1.5004 0.00%
2023-07-05 0 1.770 1.760 1.770 1.770 1.790 320,000 567,830 1.7745 1.509 1.500 1.509 1.509 1.526 375,429 1.5125 -0.56%
2023-07-04 0 1.780 1.780 1.790 1.770 1.790 514,000 912,160 1.7746 1.517 1.517 1.526 1.509 1.526 603,033 1.5126 0.00%
2023-07-03 0 1.780 1.780 1.790 1.780 1.840 1,504,000 2,695,470 1.7922 1.517 1.517 1.526 1.517 1.568 1,764,517 1.5276 -1.11%
2023-06-30 0 1.800 1.780 1.800 1.770 1.800 443,000 794,180 1.7927 1.534 1.517 1.534 1.509 1.534 519,735 1.5280 1.12%
2023-06-29 0 1.780 1.780 1.800 1.780 1.820 134,000 241,090 1.7992 1.517 1.517 1.534 1.517 1.551 157,211 1.5335 -1.11%
2023-06-28 0 1.800 1.790 1.810 1.780 1.810 122,000 219,090 1.7958 1.534 1.526 1.543 1.517 1.543 143,132 1.5307 -0.55%
2023-06-27 0 1.810 1.810 1.820 1.740 1.820 907,000 1,615,980 1.7817 1.543 1.543 1.551 1.483 1.551 1,064,107 1.5186 2.26%
2023-06-26 0 1.770 1.780 1.820 1.730 1.780 1,117,000 1,976,980 1.7699 1.509 1.517 1.551 1.475 1.517 1,310,482 1.5086 1.14%
2023-06-23 0 1.750 1.730 1.750 1.720 1.790 970,000 1,692,510 1.7449 1.492 1.475 1.492 1.466 1.526 1,138,019 1.4872 -3.31%
2023-06-21 0 1.810 1.790 1.810 1.770 1.880 439,208 796,166 1.8127 1.543 1.526 1.543 1.509 1.602 515,286 1.5451 -1.09%
2023-06-20 0 1.830 1.830 1.890 1.820 1.860 148,000 273,010 1.8447 1.560 1.560 1.611 1.551 1.585 173,636 1.5723 -1.61%
2023-06-19 0 1.860 1.860 1.890 1.850 1.890 120,000 223,350 1.8613 1.585 1.585 1.611 1.577 1.611 140,786 1.5865 0.00%
2023-06-16 0 1.860 1.860 1.880 1.860 1.900 351,000 655,780 1.8683 1.585 1.585 1.602 1.585 1.619 411,799 1.5925 -1.06%
2023-06-15 0 1.880 1.850 1.880 1.850 1.900 758,000 1,413,892 1.8653 1.602 1.577 1.602 1.577 1.619 889,298 1.5899 -1.05%
2023-06-14 0 1.900 1.900 1.920 1.820 1.900 988,000 1,839,410 1.8618 1.619 1.619 1.637 1.551 1.619 1,159,137 1.5869 3.83%
2023-06-13 0 1.830 1.820 1.830 1.750 1.830 1,203,100 2,174,934 1.8078 1.560 1.551 1.560 1.492 1.560 1,411,496 1.5409 3.39%
2023-06-12 0 1.770 1.770 1.800 1.770 1.820 326,000 582,820 1.7878 1.509 1.509 1.534 1.509 1.551 382,468 1.5238 -2.75%
2023-06-09 0 1.820 1.810 1.830 1.810 1.900 230,000 422,420 1.8366 1.551 1.543 1.560 1.543 1.619 269,840 1.5654 -1.62%
2023-06-08 0 1.850 1.810 1.850 1.800 1.850 185,400 338,240 1.8244 1.577 1.543 1.577 1.534 1.577 217,514 1.5550 0.54%
2023-06-07 0 1.840 1.820 1.840 1.820 1.860 396,316 730,154 1.8424 1.568 1.551 1.568 1.551 1.585 464,964 1.5703 0.00%
2023-06-06 0 1.840 1.840 1.850 1.840 1.870 392,000 723,880 1.8466 1.568 1.568 1.577 1.568 1.594 459,901 1.5740 -1.60%
2023-06-05 0 1.870 1.860 1.870 1.840 1.870 600,000 1,112,770 1.8546 1.594 1.585 1.594 1.568 1.594 703,930 1.5808 1.63%
2023-06-02 0 1.840 1.840 1.860 1.770 1.860 778,000 1,416,260 1.8204 1.568 1.568 1.585 1.509 1.585 912,762 1.5516 4.55%
2023-06-01 0 1.760 1.750 1.770 1.740 1.800 312,000 553,750 1.7748 1.500 1.492 1.509 1.483 1.534 366,043 1.5128 0.00%
2023-05-31 0 1.760 1.750 1.760 1.750 1.820 384,000 677,410 1.7641 1.500 1.492 1.500 1.492 1.551 450,515 1.5036 -2.22%
2023-05-30 0 1.800 1.760 1.800 1.760 1.800 264,000 470,560 1.7824 1.534 1.500 1.534 1.500 1.534 309,729 1.5193 1.12%
2023-05-29 0 1.780 1.750 1.780 1.750 1.900 1,600,000 2,862,190 1.7889 1.517 1.492 1.517 1.492 1.619 1,877,145 1.5248 -5.82%
2023-05-25 0 1.890 1.870 1.880 1.870 1.960 569,000 1,075,780 1.8907 1.611 1.594 1.602 1.594 1.671 667,560 1.6115 -2.07%
2023-05-24 0 1.930 1.930 1.940 1.910 2.010 370,000 719,500 1.9446 1.645 1.645 1.654 1.628 1.713 434,090 1.6575 -3.02%
2023-05-23 0 1.990 1.960 1.980 1.960 2.010 436,000 864,050 1.9818 1.696 1.671 1.688 1.671 1.713 511,522 1.6892 -1.49%
2023-05-22 0 2.020 1.990 2.020 1.990 2.030 161,144 322,912 2.0039 1.722 1.696 1.722 1.696 1.730 189,057 1.7080 -0.49%
2023-05-19 0 2.030 2.020 2.030 1.980 2.030 484,000 969,270 2.0026 1.730 1.722 1.730 1.688 1.730 567,836 1.7070 -0.49%
2023-05-18 0 2.040 2.030 2.040 2.020 2.050 385,000 785,010 2.0390 1.739 1.730 1.739 1.722 1.747 451,688 1.7379 0.49%
2023-05-17 0 2.030 2.030 2.040 2.030 2.060 297,000 608,340 2.0483 1.730 1.730 1.739 1.730 1.756 348,445 1.7459 -0.98%
2023-05-16 0 2.050 2.040 2.050 2.030 2.080 405,000 830,780 2.0513 1.747 1.739 1.747 1.730 1.773 475,152 1.7484 0.99%
2023-05-15 0 2.030 2.010 2.030 1.990 2.050 687,000 1,381,960 2.0116 1.730 1.713 1.730 1.696 1.747 805,999 1.7146 0.50%
2023-05-12 0 2.020 2.000 2.020 2.010 2.040 169,000 343,190 2.0307 1.722 1.705 1.722 1.713 1.739 198,273 1.7309 -0.98%
2023-05-11 0 2.040 2.040 2.060 2.030 2.060 166,000 339,080 2.0427 1.739 1.739 1.756 1.730 1.756 194,754 1.7411 0.49%
2023-05-10 0 2.030 2.030 2.040 2.020 2.080 138,000 280,980 2.0361 1.730 1.730 1.739 1.722 1.773 161,904 1.7355 -0.98%
2023-05-09 0 2.050 2.030 2.050 2.030 2.120 365,000 746,940 2.0464 1.747 1.730 1.747 1.730 1.807 428,224 1.7443 -1.44%
2023-05-08 0 2.080 2.070 2.110 2.070 2.130 196,615 412,519 2.0981 1.773 1.764 1.798 1.764 1.816 230,672 1.7883 -0.48%
2023-05-05 0 2.090 2.060 2.090 2.030 2.090 312,000 640,640 2.0533 1.781 1.756 1.781 1.730 1.781 366,043 1.7502 2.45%
2023-05-04 0 2.040 2.040 2.050 2.010 2.080 395,000 807,570 2.0445 1.739 1.739 1.747 1.713 1.773 463,420 1.7426 0.49%
2023-05-03 0 2.030 2.020 2.030 1.960 2.070 233,000 472,580 2.0282 1.730 1.722 1.730 1.671 1.764 273,359 1.7288 -1.93%
2023-05-02 0 2.070 2.060 2.070 2.070 2.120 405,000 845,250 2.0870 1.764 1.756 1.764 1.764 1.807 475,152 1.7789 -1.43%
2023-04-28 0 2.100 2.060 2.100 2.020 2.100 324,000 667,450 2.0600 1.790 1.756 1.790 1.722 1.790 380,122 1.7559 4.48%
2023-04-27 0 2.010 2.000 2.010 1.960 2.090 1,659,000 3,333,950 2.0096 1.713 1.705 1.713 1.671 1.781 1,946,365 1.7129 -4.74%
2023-04-26 0 2.110 2.110 2.160 2.100 2.150 374,000 793,780 2.1224 1.798 1.798 1.841 1.790 1.833 438,783 1.8091 -2.76%
2023-04-25 0 2.170 2.150 2.190 2.090 2.240 1,629,300 3,517,997 2.1592 1.850 1.833 1.867 1.781 1.909 1,911,521 1.8404 -4.41%
2023-04-24 0 2.270 2.250 2.270 2.230 2.270 173,000 389,580 2.2519 1.935 1.918 1.935 1.901 1.935 202,966 1.9194 0.89%
2023-04-21 0 2.250 2.250 2.270 2.250 2.290 169,000 382,470 2.2631 1.918 1.918 1.935 1.918 1.952 198,273 1.9290 -2.17%
2023-04-20 0 2.300 2.280 2.300 2.270 2.310 86,000 196,720 2.2874 1.960 1.943 1.960 1.935 1.969 100,897 1.9497 -0.43%
2023-04-19 0 2.310 2.300 2.310 2.300 2.350 377,000 872,350 2.3139 1.969 1.960 1.969 1.960 2.003 442,302 1.9723 -1.70%
2023-04-18 0 2.350 2.330 2.350 2.330 2.360 224,000 525,600 2.3464 2.003 1.986 2.003 1.986 2.012 262,800 2.0000 -0.42%
2023-04-17 0 2.360 2.350 2.360 2.290 2.360 891,800 2,074,550 2.3263 2.012 2.003 2.012 1.952 2.012 1,046,274 1.9828 3.06%
2023-04-14 0 2.290 2.290 2.300 2.270 2.290 316,000 722,160 2.2853 1.952 1.952 1.960 1.935 1.952 370,736 1.9479 -0.87%
2023-04-13 0 2.310 2.290 2.310 2.290 2.310 72,000 165,800 2.3028 1.969 1.952 1.969 1.952 1.969 84,472 1.9628 -0.43%
2023-04-12 0 2.320 2.300 2.320 2.280 2.320 177,115 406,935 2.2976 1.977 1.960 1.977 1.943 1.977 207,794 1.9584 -0.85%
2023-04-11 0 2.340 2.290 2.340 2.230 2.340 581,700 1,311,970 2.2554 1.995 1.952 1.995 1.901 1.995 682,460 1.9224 4.93%
2023-04-06 0 2.230 2.230 2.240 2.230 2.310 488,000 1,100,700 2.2555 1.901 1.901 1.909 1.901 1.969 572,529 1.9225 -3.04%
2023-04-04 0 2.300 2.260 2.300 2.240 2.310 268,000 608,330 2.2699 1.960 1.926 1.960 1.909 1.969 314,422 1.9348 -0.43%
2023-04-03 0 2.310 2.300 2.310 2.290 2.330 115,000 264,870 2.3032 1.969 1.960 1.969 1.952 1.986 134,920 1.9632 -0.86%
2023-03-31 0 2.330 2.320 2.330 2.300 2.330 817,000 1,891,810 2.3156 1.986 1.977 1.986 1.960 1.986 958,517 1.9737 0.43%
2023-03-30 0 2.320 2.310 2.320 2.300 2.320 231,000 534,570 2.3142 1.977 1.969 1.977 1.960 1.977 271,013 1.9725 0.00%
2023-03-29 0 2.320 2.300 2.330 2.300 2.330 146,000 338,530 2.3187 1.977 1.960 1.986 1.960 1.986 171,290 1.9764 -0.43%
2023-03-28 0 2.330 2.290 2.330 2.290 2.370 206,000 475,980 2.3106 1.986 1.952 1.986 1.952 2.020 241,682 1.9694 1.30%
2023-03-27 0 2.300 2.280 2.300 2.290 2.320 856,000 1,975,030 2.3073 1.960 1.943 1.960 1.952 1.977 1,004,273 1.9666 -1.29%
2023-03-24 0 2.330 2.310 2.320 2.300 2.340 232,000 539,700 2.3263 1.986 1.969 1.977 1.960 1.995 272,186 1.9828 0.87%
2023-03-23 0 2.310 2.310 2.340 2.290 2.340 310,000 716,240 2.3105 1.969 1.969 1.995 1.952 1.995 363,697 1.9693 -0.43%
2023-03-22 0 2.320 2.300 2.320 2.300 2.340 126,000 291,900 2.3167 1.977 1.960 1.977 1.960 1.995 147,825 1.9746 0.87%
2023-03-21 0 2.300 2.300 2.310 2.280 2.350 472,082 1,083,072 2.2942 1.960 1.960 1.969 1.943 2.003 553,854 1.9555 -1.71%
2023-03-20 0 2.340 2.300 2.340 2.290 2.350 445,000 1,029,170 2.3127 1.995 1.960 1.995 1.952 2.003 522,081 1.9713 -2.09%
2023-03-17 0 2.390 2.390 2.400 2.270 2.390 1,796,000 4,197,190 2.3370 2.037 2.037 2.046 1.935 2.037 2,107,096 1.9919 4.37%
2023-03-16 0 2.290 2.230 2.290 2.220 2.290 482,000 1,082,070 2.2450 1.952 1.901 1.952 1.892 1.952 565,490 1.9135 0.88%
2023-03-15 0 2.270 2.240 2.270 2.240 2.310 269,000 613,190 2.2795 1.935 1.909 1.935 1.909 1.969 315,595 1.9430 -1.30%
2023-03-14 0 2.300 2.240 2.300 2.250 2.340 796,000 1,825,840 2.2938 1.960 1.909 1.960 1.918 1.995 933,880 1.9551 -1.71%
2023-03-13 0 2.340 2.320 2.340 2.220 2.350 749,000 1,723,560 2.3011 1.995 1.977 1.995 1.892 2.003 878,739 1.9614 1.74%
2023-03-10 0 2.300 2.240 2.300 2.200 2.300 949,900 2,144,168 2.2573 1.960 1.909 1.960 1.875 1.960 1,114,438 1.9240 0.00%
2023-03-09 0 2.300 2.270 2.300 2.270 2.350 280,000 642,670 2.2953 1.960 1.935 1.960 1.935 2.003 328,500 1.9564 -0.43%
2023-03-08 0 2.310 2.300 2.320 2.290 2.360 377,000 868,960 2.3049 1.969 1.960 1.977 1.952 2.012 442,302 1.9646 -2.12%
2023-03-07 0 2.360 2.330 2.360 2.300 2.390 692,167 1,627,605 2.3515 2.012 1.986 2.012 1.960 2.037 812,061 2.0043 1.29%
2023-03-06 0 2.330 2.330 2.370 2.300 2.380 440,400 1,025,550 2.3287 1.986 1.986 2.020 1.960 2.029 516,684 1.9849 -1.69%
2023-03-03 0 2.370 2.340 2.370 2.320 2.400 617,000 1,446,330 2.3441 2.020 1.995 2.020 1.977 2.046 723,874 1.9980 -1.25%
2023-03-02 0 2.400 2.360 2.400 2.340 2.400 450,000 1,062,600 2.3613 2.046 2.012 2.046 1.995 2.046 527,947 2.0127 0.00%
2023-03-01 0 2.400 2.390 2.400 2.300 2.400 596,000 1,414,060 2.3726 2.046 2.037 2.046 1.960 2.046 699,237 2.0223 4.35%
2023-02-28 0 2.300 2.270 2.300 2.240 2.320 580,000 1,331,290 2.2953 1.960 1.935 1.960 1.909 1.977 680,465 1.9564 2.68%
2023-02-27 0 2.240 2.230 2.250 2.210 2.300 1,003,000 2,259,990 2.2532 1.909 1.901 1.918 1.884 1.960 1,176,736 1.9206 -1.75%
2023-02-24 0 2.280 2.260 2.280 2.270 2.350 823,000 1,879,910 2.2842 1.943 1.926 1.943 1.935 2.003 965,557 1.9470 -2.56%
2023-02-23 0 2.340 2.300 2.340 2.300 2.340 205,000 475,220 2.3181 1.995 1.960 1.995 1.960 1.995 240,509 1.9759 0.86%
2023-02-22 0 2.320 2.300 2.320 2.260 2.350 1,079,000 2,489,810 2.3075 1.977 1.960 1.977 1.926 2.003 1,265,900 1.9668 -0.43%
2023-02-21 0 2.330 2.330 2.340 2.330 2.410 964,415 2,278,451 2.3625 1.986 1.986 1.995 1.986 2.054 1,131,467 2.0137 -2.92%
2023-02-20 0 2.400 2.400 2.430 2.380 2.440 438,000 1,054,810 2.4082 2.046 2.046 2.071 2.029 2.080 513,869 2.0527 1.27%
2023-02-17 0 2.370 2.370 2.390 2.370 2.410 764,550 1,822,059 2.3832 2.020 2.020 2.037 2.020 2.054 896,982 2.0313 -1.66%
2023-02-16 0 2.410 2.400 2.410 2.400 2.450 616,000 1,492,620 2.4231 2.054 2.046 2.054 2.046 2.088 722,701 2.0653 -0.41%
2023-02-15 0 2.420 2.400 2.420 2.400 2.460 751,000 1,816,910 2.4193 2.063 2.046 2.063 2.046 2.097 881,085 2.0621 -2.81%
2023-02-14 0 2.490 2.460 2.490 2.460 2.550 696,000 1,732,210 2.4888 2.122 2.097 2.122 2.097 2.174 816,558 2.1214 -1.97%
2023-02-13 0 2.540 2.530 2.550 2.400 2.550 1,098,000 2,712,640 2.4705 2.165 2.156 2.174 2.046 2.174 1,288,191 2.1058 1.60%
2023-02-10 0 2.500 2.470 2.500 2.470 2.550 1,156,000 2,883,130 2.4941 2.131 2.105 2.131 2.105 2.174 1,356,238 2.1258 -2.72%
2023-02-09 0 2.570 2.560 2.570 2.500 2.570 635,000 1,610,700 2.5365 2.191 2.182 2.191 2.131 2.191 744,992 2.1620 2.39%
2023-02-08 0 2.510 2.500 2.510 2.490 2.550 1,040,000 2,613,510 2.5130 2.139 2.131 2.139 2.122 2.174 1,220,145 2.1420 -0.79%
2023-02-07 0 2.530 2.510 2.530 2.500 2.600 479,937 1,215,330 2.5323 2.156 2.139 2.156 2.131 2.216 563,070 2.1584 0.00%
2023-02-06 0 2.530 2.510 2.530 2.500 2.610 1,402,000 3,532,460 2.5196 2.156 2.139 2.156 2.131 2.225 1,644,849 2.1476 -3.07%
2023-02-03 0 2.610 2.610 2.640 2.580 2.630 1,616,100 4,204,478 2.6016 2.225 2.225 2.250 2.199 2.242 1,896,034 2.2175 -0.76%
2023-02-02 0 2.630 2.620 2.630 2.620 2.700 1,341,000 3,564,180 2.6579 2.242 2.233 2.242 2.233 2.301 1,573,282 2.2654 -2.59%
2023-02-01 0 2.700 2.680 2.700 2.670 2.710 1,054,000 2,836,680 2.6913 2.301 2.284 2.301 2.276 2.310 1,236,570 2.2940 1.12%
2023-01-31 0 2.670 2.660 2.670 2.610 2.680 733,000 1,944,500 2.6528 2.276 2.267 2.276 2.225 2.284 859,967 2.2611 2.30%
2023-01-30 0 2.610 2.610 2.690 2.610 2.710 1,725,000 4,577,210 2.6535 2.225 2.225 2.293 2.225 2.310 2,023,797 2.2617 -3.69%
2023-01-27 0 2.710 2.690 2.710 2.690 2.720 784,000 2,117,890 2.7014 2.310 2.293 2.310 2.293 2.318 919,801 2.3026 -0.37%
2023-01-26 0 2.720 2.700 2.720 2.680 2.740 1,807,369 4,891,482 2.7064 2.318 2.301 2.318 2.284 2.335 2,120,434 2.3068 0.37%
2023-01-20 0 2.710 2.700 2.710 2.660 2.720 1,206,000 3,244,100 2.6900 2.310 2.301 2.310 2.267 2.318 1,414,898 2.2928 -0.37%
2023-01-19 0 2.720 2.700 2.720 2.560 2.730 2,441,000 6,545,020 2.6813 2.318 2.301 2.318 2.182 2.327 2,863,820 2.2854 5.02%
2023-01-18 0 2.590 2.590 2.600 2.540 2.600 528,000 1,363,590 2.5826 2.208 2.208 2.216 2.165 2.216 619,458 2.2013 1.17%
2023-01-17 0 2.560 2.560 2.570 2.540 2.630 833,644 2,139,323 2.5662 2.182 2.182 2.191 2.165 2.242 978,044 2.1873 -2.29%
2023-01-16 0 2.620 2.610 2.620 2.600 2.670 1,172,950 3,094,528 2.6382 2.233 2.225 2.233 2.216 2.276 1,376,124 2.2487 0.77%
2023-01-13 0 2.600 2.580 2.600 2.540 2.600 770,000 1,984,240 2.5769 2.216 2.199 2.216 2.165 2.216 903,376 2.1965 1.17%
2023-01-12 0 2.570 2.550 2.570 2.530 2.680 2,697,000 6,935,200 2.5714 2.191 2.174 2.191 2.156 2.284 3,164,163 2.1918 -3.02%
2023-01-11 0 2.650 2.650 2.660 2.650 2.740 2,074,000 5,562,753 2.6821 2.259 2.259 2.267 2.259 2.335 2,433,250 2.2861 -2.21%
2023-01-10 0 2.710 2.700 2.710 2.650 2.800 3,532,000 9,467,650 2.6805 2.310 2.301 2.310 2.259 2.387 4,143,798 2.2848 -3.56%
2023-01-09 0 2.810 2.800 2.810 2.730 2.820 3,026,019 8,412,906 2.7802 2.395 2.387 2.395 2.327 2.404 3,550,174 2.3697 2.93%
2023-01-06 0 2.730 2.730 2.740 2.670 2.820 4,022,000 10,920,160 2.7151 2.327 2.327 2.335 2.276 2.404 4,718,674 2.3142 -3.19%
2023-01-05 0 2.820 2.810 2.820 2.740 2.860 5,316,000 14,956,520 2.8135 2.404 2.395 2.404 2.335 2.438 6,236,816 2.3981 3.30%
2023-01-04 0 2.730 2.720 2.730 2.650 2.800 8,919,122 24,284,471 2.7227 2.327 2.318 2.327 2.259 2.387 10,464,056 2.3208 3.02%
2023-01-03 0 2.650 2.640 2.650 2.550 2.660 1,678,000 4,407,870 2.6269 2.259 2.250 2.259 2.174 2.267 1,968,656 2.2390 0.76%
2022-12-30 0 2.630 2.620 2.630 2.590 2.720 2,451,000 6,498,140 2.6512 2.242 2.233 2.242 2.208 2.318 2,875,552 2.2598 1.15%
2022-12-29 0 2.600 2.600 2.620 2.550 2.690 3,570,000 9,368,850 2.6243 2.216 2.216 2.233 2.174 2.293 4,188,381 2.2369 -1.14%
2022-12-28 0 2.630 2.620 2.630 2.430 2.650 6,673,500 17,143,670 2.5689 2.242 2.233 2.242 2.071 2.259 7,829,456 2.1896 9.58%
2022-12-23 0 2.400 2.390 2.400 2.380 2.480 1,542,000 3,729,580 2.4187 2.046 2.037 2.046 2.029 2.114 1,809,099 2.0616 -2.04%
2022-12-22 0 2.450 2.450 2.460 2.350 2.460 2,480,000 5,983,290 2.4126 2.088 2.088 2.097 2.003 2.097 2,909,575 2.0564 2.08%
2022-12-21 0 2.400 2.390 2.400 2.280 2.400 1,541,371 3,616,879 2.3465 2.046 2.037 2.046 1.943 2.046 1,808,361 2.0001 5.26%
2022-12-20 0 2.280 2.270 2.280 2.160 2.330 1,857,000 4,174,540 2.2480 1.943 1.935 1.943 1.841 1.986 2,178,662 1.9161 2.70%
2022-12-19 0 2.220 2.220 2.250 2.220 2.390 1,312,145 2,981,323 2.2721 1.892 1.892 1.918 1.892 2.037 1,539,429 1.9366 -5.13%
2022-12-16 0 2.340 2.330 2.340 2.200 2.340 1,134,000 2,582,100 2.2770 1.995 1.986 1.995 1.875 1.995 1,330,427 1.9408 3.54%
2022-12-15 0 2.260 2.250 2.260 2.240 2.350 1,157,000 2,622,030 2.2662 1.926 1.918 1.926 1.909 2.003 1,357,411 1.9316 -3.00%
2022-12-14 0 2.330 2.320 2.330 2.190 2.510 4,734,644 11,164,190 2.3580 1.986 1.977 1.986 1.867 2.139 5,554,760 2.0098 -4.51%
2022-12-13 0 2.440 2.430 2.440 2.150 2.450 8,964,000 21,189,740 2.3639 2.080 2.071 2.080 1.833 2.088 10,516,707 2.0149 14.55%
2022-12-12 0 2.130 2.130 2.150 2.030 2.180 1,626,000 3,427,400 2.1079 1.816 1.816 1.833 1.730 1.858 1,907,649 1.7967 1.43%
2022-12-09 0 2.100 2.090 2.110 2.070 2.160 1,394,000 2,927,100 2.0998 1.790 1.781 1.798 1.764 1.841 1,635,463 1.7898 -1.87%
2022-12-08 0 2.140 2.120 2.140 1.920 2.190 3,701,614 7,736,170 2.0899 1.824 1.807 1.824 1.637 1.867 4,342,792 1.7814 11.46%
2022-12-07 0 1.920 1.920 1.940 1.910 2.050 2,111,176 4,179,514 1.9797 1.637 1.637 1.654 1.628 1.747 2,476,865 1.6874 -1.03%
2022-12-06 0 1.940 1.930 1.940 1.910 1.980 1,040,492 2,015,144 1.9367 1.654 1.645 1.654 1.628 1.688 1,220,722 1.6508 -1.02%
2022-12-05 0 1.960 1.950 1.960 1.820 1.960 2,081,932 3,987,328 1.9152 1.671 1.662 1.671 1.551 1.671 2,442,556 1.6324 7.69%
2022-12-02 0 1.820 1.790 1.830 1.780 1.840 723,466 1,301,584 1.7991 1.551 1.526 1.560 1.517 1.568 848,782 1.5335 -1.09%
2022-12-01 0 1.840 1.810 1.840 1.790 1.950 2,659,000 4,945,900 1.8601 1.568 1.543 1.568 1.526 1.662 3,119,581 1.5854 0.55%
2022-11-30 0 1.830 1.820 1.830 1.750 1.830 705,000 1,261,890 1.7899 1.560 1.551 1.560 1.492 1.560 827,117 1.5256 2.81%
2022-11-29 0 1.780 1.750 1.780 1.690 1.790 2,301,000 3,989,170 1.7337 1.517 1.492 1.517 1.440 1.526 2,699,570 1.4777 3.49%
2022-11-28 0 1.720 1.710 1.720 1.670 1.750 833,000 1,421,220 1.7061 1.466 1.458 1.466 1.423 1.492 977,289 1.4542 -1.15%
2022-11-25 0 1.740 1.740 1.770 1.720 1.790 747,233 1,316,380 1.7617 1.483 1.483 1.509 1.466 1.526 876,666 1.5016 2.35%
2022-11-24 0 1.700 1.700 1.720 1.670 1.720 707,000 1,200,300 1.6977 1.449 1.449 1.466 1.423 1.466 829,464 1.4471 1.80%
2022-11-23 0 1.670 1.660 1.670 1.650 1.680 948,000 1,580,480 1.6672 1.423 1.415 1.423 1.406 1.432 1,112,209 1.4210 -0.60%
2022-11-22 0 1.680 1.670 1.720 1.650 1.720 1,362,000 2,310,200 1.6962 1.432 1.423 1.466 1.406 1.466 1,597,920 1.4458 -2.89%
2022-11-21 0 1.730 1.710 1.730 1.700 1.780 637,509 1,098,275 1.7228 1.475 1.458 1.475 1.449 1.517 747,936 1.4684 -2.81%
2022-11-18 0 1.780 1.760 1.780 1.760 1.840 950,000 1,700,770 1.7903 1.517 1.500 1.517 1.500 1.568 1,114,555 1.5260 -1.66%
2022-11-17 0 1.810 1.790 1.810 1.730 1.810 777,000 1,372,380 1.7663 1.543 1.526 1.543 1.475 1.543 911,589 1.5055 0.00%
2022-11-16 0 1.810 1.810 1.820 1.750 1.930 1,705,000 3,135,370 1.8389 1.543 1.543 1.551 1.492 1.645 2,000,333 1.5674 -6.70%
2022-11-15 0 1.940 1.920 1.940 1.860 1.970 1,960,550 3,772,501 1.9242 1.654 1.637 1.654 1.585 1.679 2,300,148 1.6401 2.11%
2022-11-14 0 1.900 1.890 1.900 1.800 1.950 3,151,000 5,946,205 1.8871 1.619 1.611 1.619 1.534 1.662 3,696,803 1.6085 5.56%
2022-11-11 0 1.800 1.780 1.800 1.750 1.830 931,000 1,668,350 1.7920 1.534 1.517 1.534 1.492 1.560 1,092,264 1.5274 5.88%
2022-11-10 0 1.700 1.700 1.720 1.700 1.770 461,000 787,790 1.7089 1.449 1.449 1.466 1.449 1.509 540,853 1.4566 -3.95%
2022-11-09 0 1.770 1.750 1.770 1.740 1.820 628,000 1,108,450 1.7650 1.509 1.492 1.509 1.483 1.551 736,780 1.5045 -1.67%
2022-11-08 0 1.800 1.800 1.820 1.780 1.890 1,196,000 2,183,886 1.8260 1.534 1.534 1.551 1.517 1.611 1,403,166 1.5564 -5.26%
2022-11-07 0 1.900 1.870 1.900 1.700 1.910 2,139,490 3,906,077 1.8257 1.619 1.594 1.619 1.449 1.628 2,510,084 1.5562 9.83%
2022-11-04 0 1.730 1.710 1.730 1.670 1.750 2,189,000 3,779,210 1.7265 1.475 1.458 1.475 1.423 1.492 2,568,170 1.4716 4.22%
2022-11-03 0 1.660 1.660 1.690 1.660 1.830 2,291,000 3,900,240 1.7024 1.415 1.415 1.440 1.415 1.560 2,687,838 1.4511 -9.29%
2022-11-02 0 1.830 1.830 1.850 1.640 1.920 2,840,000 5,102,270 1.7966 1.560 1.560 1.577 1.398 1.637 3,331,933 1.5313 7.65%
2022-11-01 0 1.700 1.650 1.700 1.540 1.720 1,948,382 3,174,745 1.6294 1.449 1.406 1.449 1.313 1.466 2,285,873 1.3889 10.39%
2022-10-31 0 1.540 1.530 1.540 1.530 1.660 1,695,546 2,698,496 1.5915 1.313 1.304 1.313 1.304 1.415 1,989,241 1.3565 -6.10%
2022-10-28 0 1.640 1.640 1.650 1.630 1.800 2,168,000 3,641,375 1.6796 1.398 1.398 1.406 1.389 1.534 2,543,532 1.4316 -8.89%
2022-10-27 0 1.800 1.770 1.800 1.770 1.930 1,291,000 2,371,070 1.8366 1.534 1.509 1.534 1.509 1.645 1,514,622 1.5655 -6.25%
2022-10-26 0 1.920 1.860 1.920 1.830 1.940 964,021 1,819,098 1.8870 1.637 1.585 1.637 1.560 1.654 1,131,005 1.6084 4.35%
2022-10-25 0 1.840 1.830 1.840 1.750 1.880 1,632,811 2,928,143 1.7933 1.568 1.560 1.568 1.492 1.602 1,915,640 1.5285 2.22%
2022-10-24 0 1.800 1.790 1.800 1.740 1.850 5,779,130 10,430,490 1.8049 1.534 1.526 1.534 1.483 1.577 6,780,167 1.5384 -2.70%
2022-10-21 0 1.850 1.850 1.880 1.850 1.930 1,292,000 2,432,570 1.8828 1.577 1.577 1.602 1.577 1.645 1,515,795 1.6048 -2.12%
2022-10-20 0 1.890 1.890 1.900 1.880 1.960 1,530,171 2,918,553 1.9073 1.611 1.611 1.619 1.602 1.671 1,795,221 1.6257 -3.57%
2022-10-19 0 1.960 1.960 1.970 1.940 2.020 1,346,000 2,662,840 1.9783 1.671 1.671 1.679 1.654 1.722 1,579,149 1.6863 -3.45%
2022-10-18 0 2.030 2.030 2.040 2.020 2.060 1,044,137 2,121,071 2.0314 1.730 1.730 1.739 1.722 1.756 1,224,998 1.7315 1.00%
2022-10-17 0 2.010 2.010 2.040 1.980 2.030 693,808 1,389,331 2.0025 1.713 1.713 1.739 1.688 1.730 813,987 1.7068 -0.99%
2022-10-14 0 2.030 2.010 2.030 1.990 2.080 975,165 1,987,900 2.0385 1.730 1.713 1.730 1.696 1.773 1,144,079 1.7376 2.01%
2022-10-13 0 1.990 1.990 2.000 1.980 2.070 1,111,000 2,230,450 2.0076 1.696 1.696 1.705 1.688 1.764 1,303,443 1.7112 -2.93%
2022-10-12 0 2.050 2.050 2.070 2.000 2.090 1,507,000 3,089,420 2.0500 1.747 1.747 1.764 1.705 1.781 1,768,036 1.7474 -2.38%
2022-10-11 0 2.100 2.090 2.100 2.050 2.110 798,061 1,653,093 2.0714 1.790 1.781 1.790 1.747 1.798 936,298 1.7656 -0.94%
2022-10-10 0 2.120 2.120 2.130 2.090 2.240 793,046 1,687,909 2.1284 1.807 1.807 1.816 1.781 1.909 930,414 1.8141 -5.36%
2022-10-07 0 2.240 2.240 2.250 2.240 2.330 678,000 1,545,510 2.2795 1.909 1.909 1.918 1.909 1.986 795,440 1.9430 -3.86%
2022-10-06 0 2.330 2.320 2.330 2.170 2.330 1,386,000 3,139,500 2.2652 1.986 1.977 1.986 1.850 1.986 1,626,077 1.9307 6.39%
2022-10-05 0 2.190 2.170 2.190 2.110 2.210 1,153,000 2,499,350 2.1677 1.867 1.850 1.867 1.798 1.884 1,352,718 1.8477 5.80%
2022-10-03 0 2.070 2.070 2.090 2.020 2.130 1,504,000 3,136,360 2.0853 1.764 1.764 1.781 1.722 1.816 1,764,517 1.7775 -1.43%
2022-09-30 0 2.100 2.090 2.100 2.010 2.110 2,222,482 4,553,898 2.0490 1.790 1.781 1.790 1.713 1.798 2,607,451 1.7465 2.44%
2022-09-29 0 2.050 2.030 2.050 2.030 2.120 1,642,296 3,414,370 2.0790 1.747 1.730 1.747 1.730 1.807 1,926,768 1.7721 -0.49%
2022-09-28 0 2.060 2.060 2.070 1.990 2.210 3,908,000 7,999,690 2.0470 1.756 1.756 1.764 1.696 1.884 4,584,928 1.7448 -8.04%
2022-09-27 0 2.240 2.220 2.240 2.190 2.280 1,340,000 2,974,010 2.2194 1.909 1.892 1.909 1.867 1.943 1,572,109 1.8917 -1.75%
2022-09-26 0 2.280 2.270 2.280 2.240 2.400 1,268,000 2,928,060 2.3092 1.943 1.935 1.943 1.909 2.046 1,487,638 1.9683 -2.56%
2022-09-23 0 2.340 2.340 2.350 2.340 2.440 650,000 1,535,240 2.3619 1.995 1.995 2.003 1.995 2.080 762,590 2.0132 -4.10%
2022-09-22 0 2.440 2.420 2.430 2.330 2.460 709,811 1,713,718 2.4143 2.080 2.063 2.071 1.986 2.097 832,762 2.0579 0.41%
2022-09-21 0 2.430 2.390 2.440 2.320 2.450 491,000 1,165,219 2.3732 2.071 2.037 2.080 1.977 2.088 576,049 2.0228 0.83%
2022-09-20 0 2.410 2.370 2.410 2.330 2.440 600,000 1,438,570 2.3976 2.054 2.020 2.054 1.986 2.080 703,930 2.0436 4.33%
2022-09-19 0 2.310 2.300 2.310 2.300 2.390 1,098,000 2,567,780 2.3386 1.969 1.960 1.969 1.960 2.037 1,288,191 1.9933 -3.75%
2022-09-16 0 2.400 2.400 2.410 2.400 2.440 214,000 516,530 2.4137 2.046 2.046 2.054 2.046 2.080 251,068 2.0573 -2.04%
2022-09-15 0 2.450 2.440 2.450 2.420 2.450 285,000 694,090 2.4354 2.088 2.080 2.088 2.063 2.088 334,367 2.0758 0.41%
2022-09-14 0 2.440 2.430 2.440 2.390 2.450 579,031 1,398,163 2.4147 2.080 2.071 2.080 2.037 2.088 679,328 2.0582 0.00%
2022-09-13 0 2.440 2.430 2.450 2.440 2.510 956,000 2,370,470 2.4796 2.080 2.071 2.088 2.080 2.139 1,121,594 2.1135 0.83%
2022-09-09 0 2.420 2.420 2.430 2.400 2.450 433,000 1,048,820 2.4222 2.063 2.063 2.071 2.046 2.088 508,002 2.0646 0.00%
2022-09-08 0 2.420 2.420 2.430 2.410 2.460 479,000 1,162,830 2.4276 2.063 2.063 2.071 2.054 2.097 561,970 2.0692 -1.63%
2022-09-07 0 2.460 2.460 2.470 2.460 2.480 274,442 677,236 2.4677 2.097 2.097 2.105 2.097 2.114 321,980 2.1033 -1.20%
2022-09-06 0 2.490 2.480 2.490 2.450 2.510 849,000 2,103,800 2.4780 2.122 2.114 2.122 2.088 2.139 996,060 2.1121 1.22%
2022-09-05 0 2.460 2.460 2.470 2.450 2.480 405,000 999,130 2.4670 2.097 2.097 2.105 2.088 2.114 475,152 2.1028 -0.40%
2022-09-02 0 2.470 2.470 2.480 2.460 2.530 563,000 1,393,314 2.4748 2.105 2.105 2.114 2.097 2.156 660,521 2.1094 -1.59%
2022-09-01 0 2.510 2.510 2.520 2.510 2.600 406,678 1,031,384 2.5361 2.139 2.139 2.148 2.139 2.216 477,121 2.1617 -4.20%
2022-08-31 0 2.620 2.600 2.620 2.520 2.630 1,086,000 2,799,090 2.5774 2.233 2.216 2.233 2.148 2.242 1,274,112 2.1969 3.15%
2022-08-30 0 2.540 2.530 2.540 2.490 2.570 675,000 1,712,990 2.5378 2.165 2.156 2.165 2.122 2.191 791,921 2.1631 -0.39%
2022-08-29 0 2.550 2.510 2.540 2.480 2.560 789,000 1,988,610 2.5204 2.174 2.139 2.165 2.114 2.182 925,667 2.1483 0.39%
2022-08-26 0 2.540 2.540 2.560 2.500 2.560 932,085 2,361,481 2.5335 2.165 2.165 2.182 2.131 2.182 1,093,537 2.1595 1.60%
2022-08-25 0 2.500 2.490 2.500 2.450 2.500 654,000 1,625,835 2.4860 2.131 2.122 2.131 2.088 2.131 767,283 2.1190 2.04%
2022-08-24 0 2.450 2.440 2.450 2.400 2.450 2,030,000 4,925,360 2.4263 2.088 2.080 2.088 2.046 2.088 2,381,628 2.0681 0.82%
2022-08-23 0 2.430 2.430 2.440 2.420 2.480 836,913 2,043,102 2.4412 2.071 2.071 2.080 2.063 2.114 981,880 2.0808 -1.22%
2022-08-22 0 2.460 2.460 2.470 2.460 2.510 1,170,736 2,910,665 2.4862 2.097 2.097 2.105 2.097 2.139 1,373,526 2.1191 -1.99%
2022-08-19 0 2.510 2.510 2.520 2.500 2.550 983,974 2,478,958 2.5193 2.139 2.139 2.148 2.131 2.174 1,154,414 2.1474 -1.57%
2022-08-18 0 2.550 2.550 2.560 2.540 2.610 1,331,000 3,409,066 2.5613 2.174 2.174 2.182 2.165 2.225 1,561,550 2.1831 -2.30%
2022-08-17 0 2.610 2.600 2.610 2.610 2.660 806,000 2,115,277 2.6244 2.225 2.216 2.225 2.225 2.267 945,612 2.2369 -1.88%
2022-08-16 0 2.660 2.650 2.660 2.640 2.690 331,000 878,450 2.6539 2.267 2.259 2.267 2.250 2.293 388,334 2.2621 0.76%
2022-08-15 0 2.640 2.640 2.660 2.620 2.680 1,402,000 3,698,950 2.6383 2.250 2.250 2.267 2.233 2.284 1,644,849 2.2488 -2.94%
2022-08-12 0 2.720 2.700 2.720 2.670 2.780 846,402 2,295,671 2.7123 2.318 2.301 2.318 2.276 2.370 993,012 2.3118 1.87%
2022-08-11 0 2.670 2.670 2.680 2.640 2.720 1,007,000 2,699,764 2.6810 2.276 2.276 2.284 2.250 2.318 1,181,428 2.2852 -0.37%
2022-08-10 0 2.680 2.660 2.680 2.660 2.730 1,112,000 2,987,320 2.6864 2.284 2.267 2.284 2.267 2.327 1,304,616 2.2898 -1.83%
2022-08-09 0 2.730 2.700 2.730 2.700 2.770 1,191,000 3,252,340 2.7308 2.327 2.301 2.327 2.301 2.361 1,397,300 2.3276 0.15%
2022-08-08 0 2.840 2.830 2.840 2.800 2.860 1,414,000 3,993,470 2.8242 2.324 2.315 2.324 2.291 2.340 1,728,303 2.3106 0.35%
2022-08-05 0 2.830 2.820 2.830 2.730 2.830 1,645,188 4,606,708 2.8001 2.315 2.307 2.315 2.234 2.315 2,010,879 2.2909 2.54%
2022-08-04 0 2.760 2.750 2.760 2.720 2.780 656,000 1,806,730 2.7542 2.258 2.250 2.258 2.225 2.274 801,815 2.2533 0.73%
2022-08-03 0 2.740 2.740 2.780 2.670 2.800 1,300,000 3,546,440 2.7280 2.242 2.242 2.274 2.184 2.291 1,588,963 2.2319 2.62%
2022-08-02 0 2.670 2.660 2.670 2.620 2.720 2,300,516 6,143,461 2.6705 2.184 2.176 2.184 2.144 2.225 2,811,873 2.1848 -1.48%
2022-08-01 0 2.710 2.710 2.730 2.710 2.730 599,718 1,629,607 2.7173 2.217 2.217 2.234 2.217 2.234 733,023 2.2231 -0.37%
2022-07-29 0 2.720 2.720 2.730 2.710 2.770 1,083,000 2,965,620 2.7383 2.225 2.225 2.234 2.217 2.266 1,323,728 2.2404 -1.81%
2022-07-28 0 2.770 2.770 2.780 2.750 2.780 1,117,837 3,088,558 2.7630 2.266 2.266 2.274 2.250 2.274 1,366,309 2.2605 0.73%
2022-07-27 0 2.750 2.750 2.770 2.750 2.790 846,000 2,339,100 2.7649 2.250 2.250 2.266 2.250 2.283 1,034,048 2.2621 -2.14%
2022-07-26 0 2.810 2.810 2.820 2.760 2.840 1,178,000 3,313,420 2.8128 2.299 2.299 2.307 2.258 2.324 1,439,845 2.3012 1.81%
2022-07-25 0 2.760 2.760 2.770 2.750 2.780 451,000 1,244,530 2.7595 2.258 2.258 2.266 2.250 2.274 551,248 2.2577 -0.36%
2022-07-22 0 2.770 2.770 2.780 2.760 2.780 359,891 997,166 2.7707 2.266 2.266 2.274 2.258 2.274 439,887 2.2669 0.73%
2022-07-21 0 2.750 2.750 2.760 2.750 2.790 668,000 1,844,860 2.7618 2.250 2.250 2.258 2.250 2.283 816,483 2.2595 -1.43%
2022-07-20 0 2.790 2.780 2.790 2.730 2.800 1,305,000 3,623,880 2.7769 2.283 2.274 2.283 2.234 2.291 1,595,074 2.2719 2.20%
2022-07-19 0 2.730 2.730 2.740 2.730 2.760 445,025 1,221,877 2.7456 2.234 2.234 2.242 2.234 2.258 543,945 2.2463 -0.36%
2022-07-18 0 2.740 2.740 2.750 2.710 2.770 735,000 2,017,740 2.7452 2.242 2.242 2.250 2.217 2.266 898,375 2.2460 1.11%
2022-07-15 0 2.710 2.700 2.710 2.690 2.730 799,288 2,162,996 2.7062 2.217 2.209 2.217 2.201 2.234 976,953 2.2140 -0.37%
2022-07-14 0 2.720 2.720 2.730 2.720 2.790 1,261,937 3,464,001 2.7450 2.225 2.225 2.234 2.225 2.283 1,542,439 2.2458 -2.51%
2022-07-13 0 2.790 2.780 2.790 2.780 2.830 955,000 2,679,290 2.8055 2.283 2.274 2.283 2.274 2.315 1,167,277 2.2953 -0.36%
2022-07-12 0 2.800 2.780 2.800 2.760 2.850 1,368,623 3,829,223 2.7979 2.291 2.274 2.291 2.258 2.332 1,672,839 2.2891 -0.36%
2022-07-11 0 2.810 2.810 2.840 2.750 2.850 1,674,585 4,676,378 2.7926 2.299 2.299 2.324 2.250 2.332 2,046,810 2.2847 1.08%
2022-07-08 0 2.780 2.780 2.800 2.770 2.810 749,848 2,090,085 2.7873 2.274 2.274 2.291 2.266 2.299 916,524 2.2804 0.72%
2022-07-07 0 2.760 2.760 2.770 2.700 2.780 927,630 2,543,703 2.7422 2.258 2.258 2.266 2.209 2.274 1,133,823 2.2435 0.73%
2022-07-06 0 2.740 2.720 2.740 2.700 2.800 1,940,000 5,319,320 2.7419 2.242 2.225 2.242 2.209 2.291 2,371,222 2.2433 -2.14%
2022-07-05 0 2.800 2.770 2.810 2.770 2.940 2,267,000 6,415,390 2.8299 2.291 2.266 2.299 2.266 2.405 2,770,907 2.3153 -3.45%
2022-07-04 0 2.900 2.900 2.910 2.770 2.960 4,171,220 12,035,108 2.8853 2.373 2.373 2.381 2.266 2.422 5,098,395 2.3606 2.11%
2022-06-30 0 2.840 2.820 2.840 2.760 2.850 2,384,000 6,674,815 2.7998 2.324 2.307 2.324 2.258 2.332 2,913,914 2.2907 1.43%
2022-06-29 0 2.800 2.800 2.820 2.790 2.860 3,092,000 8,733,890 2.8247 2.291 2.291 2.307 2.283 2.340 3,779,287 2.3110 -1.06%
2022-06-28 0 2.830 2.830 2.840 2.710 2.840 3,381,758 9,434,824 2.7899 2.315 2.315 2.324 2.217 2.324 4,133,452 2.2826 4.04%
2022-06-27 0 2.720 2.720 2.730 2.640 2.740 2,754,264 7,485,230 2.7177 2.225 2.225 2.234 2.160 2.242 3,366,480 2.2235 3.03%
2022-06-24 0 2.640 2.640 2.650 2.580 2.660 1,867,000 4,922,740 2.6367 2.160 2.160 2.168 2.111 2.176 2,281,995 2.1572 2.72%
2022-06-23 0 2.570 2.570 2.580 2.570 2.600 502,000 1,295,370 2.5804 2.103 2.103 2.111 2.103 2.127 613,584 2.1112 0.00%
2022-06-22 0 2.570 2.570 2.580 2.570 2.650 737,897 1,914,446 2.5945 2.103 2.103 2.111 2.103 2.168 901,916 2.1226 -2.28%
2022-06-21 0 2.630 2.630 2.640 2.540 2.670 2,027,264 5,330,516 2.6294 2.152 2.152 2.160 2.078 2.184 2,477,883 2.1512 3.54%
2022-06-20 0 2.540 2.530 2.550 2.520 2.560 885,000 2,244,840 2.5365 2.078 2.070 2.086 2.062 2.094 1,081,717 2.0753 -0.39%
2022-06-17 0 2.550 2.550 2.560 2.510 2.570 1,290,000 3,285,330 2.5468 2.086 2.086 2.094 2.054 2.103 1,576,740 2.0836 1.59%
2022-06-16 0 2.510 2.510 2.520 2.510 2.590 1,617,000 4,113,390 2.5438 2.054 2.054 2.062 2.054 2.119 1,976,425 2.0812 -1.95%
2022-06-15 0 2.560 2.560 2.570 2.550 2.620 1,843,000 4,740,680 2.5723 2.094 2.094 2.103 2.086 2.144 2,252,661 2.1045 -1.54%
2022-06-14 0 2.600 2.590 2.600 2.520 2.600 2,165,000 5,542,680 2.5601 2.127 2.119 2.127 2.062 2.127 2,646,234 2.0946 0.78%
2022-06-13 0 2.580 2.580 2.590 2.580 2.710 5,185,000 13,643,580 2.6314 2.111 2.111 2.119 2.111 2.217 6,337,518 2.1528 -5.84%
2022-06-10 0 2.740 2.730 2.740 2.710 2.750 991,000 2,709,560 2.7342 2.242 2.234 2.242 2.217 2.250 1,211,279 2.2369 -0.36%
2022-06-09 0 2.750 2.750 2.760 2.740 2.810 1,502,000 4,154,670 2.7661 2.250 2.250 2.258 2.242 2.299 1,835,863 2.2631 -0.72%
2022-06-08 0 2.770 2.770 2.780 2.760 2.820 1,412,011 3,931,940 2.7846 2.266 2.266 2.274 2.258 2.307 1,725,872 2.2782 -0.72%
2022-06-07 0 2.790 2.790 2.800 2.790 2.840 1,257,000 3,522,540 2.8023 2.283 2.283 2.291 2.283 2.324 1,536,405 2.2927 -1.06%
2022-06-06 0 2.820 2.820 2.830 2.740 2.830 1,961,361 5,489,874 2.7990 2.307 2.307 2.315 2.242 2.315 2,397,331 2.2900 2.92%
2022-06-02 0 2.740 2.730 2.740 2.730 2.800 1,108,000 3,055,190 2.7574 2.242 2.234 2.242 2.234 2.291 1,354,285 2.2559 -1.79%
2022-06-01 0 2.790 2.770 2.790 2.730 2.820 1,566,000 4,353,180 2.7798 2.283 2.266 2.283 2.234 2.307 1,914,089 2.2743 2.20%
2022-05-31 0 2.730 2.720 2.730 2.700 2.750 4,143,000 11,252,890 2.7161 2.234 2.225 2.234 2.209 2.250 5,063,903 2.2222 0.00%
2022-05-30 0 2.730 2.730 2.740 2.720 2.760 2,534,000 6,936,580 2.7374 2.234 2.234 2.242 2.225 2.258 3,097,255 2.2396 0.74%
2022-05-27 0 2.710 2.710 2.720 2.700 2.760 1,744,000 4,758,620 2.7286 2.217 2.217 2.225 2.209 2.258 2,131,655 2.2324 -0.37%
2022-05-26 0 2.720 2.710 2.720 2.700 2.730 1,074,000 2,918,130 2.7171 2.225 2.217 2.225 2.209 2.234 1,312,728 2.2230 -0.37%
2022-05-25 0 2.730 2.730 2.740 2.720 2.750 730,395 2,002,016 2.7410 2.234 2.234 2.242 2.225 2.250 892,747 2.2425 -0.36%
2022-05-24 0 2.740 2.730 2.740 2.720 2.820 2,797,617 7,776,663 2.7797 2.242 2.234 2.242 2.225 2.307 3,419,469 2.2742 -2.84%
2022-05-23 0 2.820 2.810 2.820 2.780 2.850 2,639,000 7,423,320 2.8129 2.307 2.299 2.307 2.274 2.332 3,225,595 2.3014 0.71%
2022-05-20 0 2.800 2.790 2.800 2.760 2.820 4,489,000 12,554,430 2.7967 2.291 2.283 2.291 2.258 2.307 5,486,811 2.2881 -0.36%
2022-05-19 0 2.810 2.800 2.810 2.710 2.830 3,333,000 9,294,835 2.7887 2.299 2.291 2.299 2.217 2.315 4,073,857 2.2816 0.72%
2022-05-18 0 2.790 2.780 2.790 2.670 2.820 5,554,616 15,252,837 2.7460 2.283 2.274 2.283 2.184 2.307 6,789,292 2.2466 1.82%
2022-05-17 0 2.740 2.740 2.750 2.700 2.820 3,511,000 9,694,935 2.7613 2.242 2.242 2.250 2.209 2.307 4,291,422 2.2591 -1.44%
2022-05-16 0 2.780 2.780 2.800 2.750 2.880 4,933,820 13,913,243 2.8200 2.274 2.274 2.291 2.250 2.356 6,030,506 2.3071 2.21%
2022-05-13 0 2.720 2.720 2.730 2.700 2.750 767,203 2,090,084 2.7243 2.225 2.225 2.234 2.209 2.250 937,736 2.2289 0.74%
2022-05-12 0 2.700 2.690 2.700 2.680 2.750 1,624,792 4,393,908 2.7043 2.209 2.201 2.209 2.193 2.250 1,985,949 2.2125 -2.53%
2022-05-11 0 2.770 2.750 2.770 2.690 2.770 3,046,786 8,395,679 2.7556 2.266 2.250 2.266 2.201 2.266 3,724,023 2.2545 2.97%
2022-05-10 0 2.690 2.690 2.700 2.660 2.770 4,077,727 11,025,657 2.7039 2.201 2.201 2.209 2.176 2.266 4,984,121 2.2122 -4.95%
2022-05-06 0 2.830 2.820 2.830 2.800 2.880 4,563,000 12,955,156 2.8392 2.315 2.307 2.315 2.291 2.356 5,577,260 2.3229 -3.74%
2022-05-05 0 2.940 2.940 2.950 2.930 3.040 1,603,282 4,768,469 2.9742 2.405 2.405 2.414 2.397 2.487 1,959,658 2.4333 -0.34%
2022-05-04 0 2.950 2.950 2.960 2.950 3.020 2,824,228 8,426,725 2.9837 2.414 2.414 2.422 2.414 2.471 3,451,995 2.4411 0.00%
2022-05-03 0 2.950 2.950 2.960 2.900 3.080 5,039,464 15,220,510 3.0203 2.414 2.414 2.422 2.373 2.520 6,159,632 2.4710 1.37%
2022-04-29 0 2.910 2.910 2.940 2.880 2.970 1,297,450 3,795,532 2.9254 2.381 2.381 2.405 2.356 2.430 1,585,846 2.3934 0.00%
2022-04-28 0 2.910 2.900 2.910 2.880 2.960 1,639,000 4,786,470 2.9204 2.381 2.373 2.381 2.356 2.422 2,003,316 2.3893 1.04%
2022-04-27 0 2.880 2.880 2.890 2.800 2.910 1,838,896 5,286,139 2.8746 2.356 2.356 2.364 2.291 2.381 2,247,644 2.3519 2.13%
2022-04-26 0 2.820 2.810 2.820 2.820 2.930 1,722,509 4,964,116 2.8819 2.307 2.299 2.307 2.307 2.397 2,105,387 2.3578 -1.40%
2022-04-25 0 2.860 2.860 2.870 2.820 2.990 2,704,000 7,846,650 2.9019 2.340 2.340 2.348 2.307 2.446 3,305,043 2.3741 -4.35%
2022-04-22 0 2.990 2.980 2.990 2.780 3.000 3,240,249 9,377,162 2.8940 2.446 2.438 2.446 2.274 2.454 3,960,489 2.3677 3.10%
2022-04-21 0 2.900 2.900 2.910 2.900 3.050 3,489,000 10,292,870 2.9501 2.373 2.373 2.381 2.373 2.495 4,264,532 2.4136 -4.29%
2022-04-20 0 3.030 3.030 3.040 3.020 3.130 2,864,700 8,757,070 3.0569 2.479 2.479 2.487 2.471 2.561 3,501,463 2.5010 -3.19%
2022-04-19 0 3.130 3.110 3.130 3.010 3.130 3,462,000 10,705,980 3.0924 2.561 2.544 2.561 2.463 2.561 4,231,531 2.5300 1.62%
2022-04-14 0 3.080 3.080 3.090 3.050 3.130 4,049,000 12,510,280 3.0897 2.520 2.520 2.528 2.495 2.561 4,949,008 2.5278 -0.32%
2022-04-13 0 3.090 3.090 3.110 3.020 3.200 8,544,000 26,651,800 3.1194 2.528 2.528 2.544 2.471 2.618 10,443,153 2.5521 -0.96%
2022-04-12 0 3.120 3.110 3.120 3.010 3.190 9,098,000 28,402,770 3.1219 2.553 2.544 2.553 2.463 2.610 11,120,296 2.5541 3.31%
2022-04-11 0 3.020 3.010 3.020 2.950 3.110 6,822,000 20,627,650 3.0237 2.471 2.463 2.471 2.414 2.544 8,338,389 2.4738 -1.31%
2022-04-08 0 3.060 3.050 3.060 2.860 3.130 12,978,181 39,619,241 3.0528 2.504 2.495 2.504 2.340 2.561 15,862,961 2.4976 6.99%
2022-04-07 0 2.860 2.860 2.870 2.840 3.010 7,092,000 20,650,580 2.9118 2.340 2.340 2.348 2.324 2.463 8,668,404 2.3823 -4.35%
2022-04-06 0 2.990 2.990 3.000 2.860 3.040 11,476,100 34,193,464 2.9795 2.446 2.446 2.454 2.340 2.487 14,026,998 2.4377 3.46%
2022-04-04 0 2.890 2.890 2.900 2.700 2.930 7,744,506 22,180,606 2.8640 2.364 2.364 2.373 2.209 2.397 9,465,949 2.3432 7.84%
2022-04-01 0 2.680 2.680 2.690 2.610 2.720 1,797,000 4,807,310 2.6752 2.193 2.193 2.201 2.135 2.225 2,196,436 2.1887 0.75%
2022-03-31 0 2.660 2.660 2.680 2.650 2.720 1,809,000 4,825,400 2.6674 2.176 2.176 2.193 2.168 2.225 2,211,103 2.1823 -2.21%
2022-03-30 0 2.720 2.720 2.730 2.620 2.750 3,668,000 9,905,730 2.7006 2.225 2.225 2.234 2.144 2.250 4,483,320 2.2095 3.03%
2022-03-29 0 2.640 2.630 2.640 2.580 2.660 1,609,000 4,228,350 2.6279 2.160 2.152 2.160 2.111 2.176 1,966,647 2.1500 0.76%
2022-03-28 0 2.620 2.620 2.630 2.490 2.650 2,347,913 6,079,372 2.5893 2.144 2.144 2.152 2.037 2.168 2,869,805 2.1184 2.75%
2022-03-25 0 2.550 2.540 2.550 2.510 2.650 2,480,469 6,327,090 2.5508 2.086 2.078 2.086 2.054 2.168 3,031,826 2.0869 -2.67%
2022-03-24 0 2.620 2.610 2.620 2.590 2.690 2,557,375 6,746,147 2.6379 2.144 2.135 2.144 2.119 2.201 3,125,826 2.1582 -1.50%
2022-03-23 0 2.660 2.650 2.660 2.640 2.740 3,806,000 10,182,920 2.6755 2.176 2.168 2.176 2.160 2.242 4,651,995 2.1889 -1.85%
2022-03-22 0 2.710 2.700 2.720 2.650 2.790 4,769,000 12,969,970 2.7196 2.217 2.209 2.225 2.168 2.283 5,829,050 2.2251 2.65%
2022-03-21 0 2.640 2.630 2.640 2.550 2.750 14,874,762 39,485,572 2.6545 2.160 2.152 2.160 2.086 2.250 18,181,112 2.1718 3.13%
2022-03-18 0 2.560 2.560 2.570 2.320 2.630 8,887,000 22,538,240 2.5361 2.094 2.094 2.103 1.898 2.152 10,862,395 2.0749 8.94%
2022-03-17 0 2.350 2.340 2.350 2.260 2.350 5,735,000 13,203,080 2.3022 1.923 1.914 1.923 1.849 1.923 7,009,771 1.8835 5.38%
2022-03-16 0 2.230 2.220 2.230 2.110 2.280 4,857,000 10,674,560 2.1978 1.824 1.816 1.824 1.726 1.865 5,936,610 1.7981 5.19%
2022-03-15 0 2.120 2.110 2.140 2.100 2.300 3,727,001 8,079,232 2.1678 1.734 1.726 1.751 1.718 1.882 4,555,436 1.7735 -6.61%
2022-03-14 0 2.270 2.270 2.280 2.270 2.400 2,086,000 4,823,110 2.3121 1.857 1.857 1.865 1.857 1.964 2,549,674 1.8917 -6.20%
2022-03-11 0 2.420 2.420 2.430 2.300 2.440 2,291,000 5,398,090 2.3562 1.980 1.980 1.988 1.882 1.996 2,800,242 1.9277 0.83%
2022-03-10 0 2.400 2.400 2.410 2.280 2.400 2,456,000 5,765,140 2.3474 1.964 1.964 1.972 1.865 1.964 3,001,918 1.9205 6.19%
2022-03-09 0 2.260 2.240 2.260 2.180 2.290 2,831,000 6,327,380 2.2350 1.849 1.833 1.849 1.784 1.874 3,460,272 1.8286 0.00%
2022-03-08 0 2.260 2.260 2.270 2.220 2.400 4,790,000 10,985,220 2.2934 1.849 1.849 1.857 1.816 1.964 5,854,717 1.8763 -5.83%
2022-03-07 0 2.400 2.400 2.410 2.350 2.460 3,743,249 8,914,702 2.3815 1.964 1.964 1.972 1.923 2.013 4,575,295 1.9484 -3.23%
2022-03-04 0 2.480 2.450 2.480 2.360 2.510 4,422,000 10,712,840 2.4226 2.029 2.004 2.029 1.931 2.054 5,404,919 1.9821 0.00%
2022-03-03 0 2.480 2.470 2.480 2.410 2.490 2,311,000 5,677,300 2.4566 2.029 2.021 2.029 1.972 2.037 2,824,687 2.0099 2.48%
2022-03-02 0 2.420 2.410 2.420 2.410 2.530 6,074,000 14,836,850 2.4427 1.980 1.972 1.980 1.972 2.070 7,424,124 1.9985 -4.72%
2022-03-01 0 2.540 2.540 2.550 2.510 2.570 1,832,000 4,635,570 2.5303 2.078 2.078 2.086 2.054 2.103 2,239,215 2.0702 0.00%
2022-02-28 0 2.540 2.540 2.550 2.530 2.650 1,704,000 4,362,300 2.5600 2.078 2.078 2.086 2.070 2.168 2,082,764 2.0945 -4.15%
2022-02-25 0 2.650 2.650 2.660 2.610 2.700 1,045,000 2,765,510 2.6464 2.168 2.168 2.176 2.135 2.209 1,277,282 2.1652 1.15%
2022-02-24 0 2.620 2.610 2.620 2.580 2.720 2,369,664 6,244,159 2.6350 2.144 2.135 2.144 2.111 2.225 2,896,391 2.1558 -4.38%
2022-02-23 0 2.740 2.740 2.750 2.670 2.800 885,000 2,419,310 2.7337 2.242 2.242 2.250 2.184 2.291 1,081,717 2.2365 2.24%
2022-02-22 0 2.680 2.670 2.680 2.630 2.740 2,948,000 7,875,190 2.6714 2.193 2.184 2.193 2.152 2.242 3,603,279 2.1856 -2.19%
2022-02-21 0 2.740 2.740 2.750 2.740 2.820 2,154,000 5,976,090 2.7744 2.242 2.242 2.250 2.242 2.307 2,632,789 2.2699 -2.84%
2022-02-18 0 2.820 2.810 2.820 2.810 2.870 835,000 2,369,950 2.8383 2.307 2.299 2.307 2.299 2.348 1,020,603 2.3221 -0.70%
2022-02-17 0 2.840 2.830 2.840 2.820 2.850 1,188,000 3,369,510 2.8363 2.324 2.315 2.324 2.307 2.332 1,452,068 2.3205 -1.05%
2022-02-16 0 2.870 2.870 2.880 2.840 2.890 1,112,000 3,179,450 2.8592 2.348 2.348 2.356 2.324 2.364 1,359,174 2.3393 0.35%
2022-02-15 0 2.860 2.860 2.870 2.840 2.900 1,577,000 4,510,060 2.8599 2.340 2.340 2.348 2.324 2.373 1,927,534 2.3398 -1.38%
2022-02-14 0 2.900 2.890 2.900 2.870 2.910 1,135,000 3,276,450 2.8867 2.373 2.364 2.373 2.348 2.381 1,387,287 2.3618 -0.68%
2022-02-11 0 2.920 2.910 2.920 2.900 2.960 1,418,000 4,139,750 2.9194 2.389 2.381 2.389 2.373 2.422 1,733,192 2.3885 -0.34%
2022-02-10 0 2.930 2.930 2.950 2.920 2.970 1,493,587 4,402,247 2.9474 2.397 2.397 2.414 2.389 2.430 1,825,580 2.4114 0.34%
2022-02-09 0 2.920 2.910 2.920 2.910 2.980 1,401,000 4,132,550 2.9497 2.389 2.381 2.389 2.381 2.438 1,712,413 2.4133 0.00%
2022-02-08 0 2.920 2.910 2.920 2.870 2.930 2,177,000 6,313,060 2.8999 2.389 2.381 2.389 2.348 2.397 2,660,902 2.3725 1.39%
2022-02-07 0 2.880 2.880 2.910 2.880 3.020 3,461,000 10,137,010 2.9289 2.356 2.356 2.381 2.356 2.471 4,230,308 2.3963 -4.64%
2022-02-04 0 3.020 3.010 3.020 2.970 3.020 1,358,000 4,071,590 2.9982 2.471 2.463 2.471 2.430 2.471 1,659,855 2.4530 1.00%
2022-01-31 0 2.990 2.980 3.000 2.940 3.020 822,000 2,456,430 2.9884 2.446 2.438 2.454 2.405 2.471 1,004,714 2.4449 1.01%
2022-01-28 0 2.960 2.960 2.970 2.900 3.030 2,727,000 8,050,030 2.9520 2.422 2.422 2.430 2.373 2.479 3,333,155 2.4151 -1.00%
2022-01-27 0 2.990 2.990 3.000 2.970 3.050 3,210,000 9,629,380 2.9998 2.446 2.446 2.454 2.430 2.495 3,923,516 2.4543 -1.97%
2022-01-26 0 3.050 3.040 3.050 3.010 3.090 1,536,000 4,682,490 3.0485 2.495 2.487 2.495 2.463 2.528 1,877,421 2.4941 0.33%
2022-01-25 0 3.040 3.030 3.040 3.010 3.090 2,260,000 6,882,250 3.0452 2.487 2.479 2.487 2.463 2.528 2,762,351 2.4914 -1.30%
2022-01-24 0 3.080 3.070 3.080 3.050 3.130 1,882,000 5,792,120 3.0776 2.520 2.512 2.520 2.495 2.561 2,300,329 2.5180 -1.60%
2022-01-21 0 3.130 3.130 3.140 3.120 3.200 1,317,029 4,151,822 3.1524 2.561 2.561 2.569 2.553 2.618 1,609,777 2.5791 -1.88%
2022-01-20 0 3.190 3.180 3.190 3.120 3.230 3,271,000 10,410,780 3.1828 2.610 2.602 2.610 2.553 2.643 3,998,075 2.6039 2.24%
2022-01-19 0 3.120 3.100 3.120 3.090 3.120 775,000 2,402,780 3.1004 2.553 2.536 2.553 2.528 2.553 947,266 2.5365 0.00%
2022-01-18 0 3.120 3.090 3.120 3.090 3.160 1,665,400 5,184,294 3.1129 2.553 2.528 2.553 2.528 2.585 2,035,584 2.5468 0.00%
2022-01-17 0 3.120 3.120 3.130 3.070 3.140 1,621,000 5,025,250 3.1001 2.553 2.553 2.561 2.512 2.569 1,981,315 2.5363 -0.95%
2022-01-14 0 3.150 3.140 3.150 3.110 3.190 598,000 1,881,760 3.1468 2.577 2.569 2.577 2.544 2.610 730,923 2.5745 0.32%
2022-01-13 0 3.140 3.120 3.140 3.090 3.170 1,116,000 3,485,090 3.1228 2.569 2.553 2.569 2.528 2.594 1,364,064 2.5549 -0.32%
2022-01-12 0 3.150 3.150 3.160 3.130 3.190 2,380,000 7,518,421 3.1590 2.577 2.577 2.585 2.561 2.610 2,909,024 2.5845 0.32%
2022-01-11 0 3.140 3.140 3.150 3.040 3.210 4,361,000 13,778,420 3.1595 2.569 2.569 2.577 2.487 2.626 5,330,360 2.5849 2.61%
2022-01-10 0 3.060 3.050 3.060 3.020 3.080 2,327,000 7,084,420 3.0444 2.504 2.495 2.504 2.471 2.520 2,844,244 2.4908 0.66%
2022-01-07 0 3.040 3.040 3.050 3.030 3.100 2,742,224 8,376,595 3.0547 2.487 2.487 2.495 2.479 2.536 3,351,763 2.4992 -0.33%
2022-01-06 0 3.050 3.050 3.070 3.030 3.200 7,046,000 21,831,875 3.0985 2.495 2.495 2.512 2.479 2.618 8,612,179 2.5350 -1.93%
2022-01-05 0 3.110 3.110 3.120 3.110 3.420 9,473,598 31,276,210 3.3014 2.544 2.544 2.553 2.544 2.798 11,579,382 2.7010 -4.60%
2022-01-04 0 3.260 3.260 3.270 3.170 3.290 4,314,000 13,990,650 3.2431 2.667 2.667 2.675 2.594 2.692 5,272,912 2.6533 1.87%
2022-01-03 0 3.200 3.190 3.210 3.160 3.310 5,998,000 19,159,500 3.1943 2.618 2.610 2.626 2.585 2.708 7,331,231 2.6134 -4.19%
2021-12-31 0 3.340 3.340 3.350 3.160 3.360 5,853,000 19,296,765 3.2969 2.733 2.733 2.741 2.585 2.749 7,154,000 2.6973 4.70%
2021-12-30 0 3.190 3.180 3.190 3.150 3.260 3,083,000 9,836,937 3.1907 2.610 2.602 2.610 2.577 2.667 3,768,287 2.6105 -2.15%
2021-12-29 0 3.260 3.230 3.260 3.170 3.340 7,794,000 25,535,546 3.2763 2.667 2.643 2.667 2.594 2.733 9,526,444 2.6805 2.84%
2021-12-28 0 3.170 3.160 3.170 3.080 3.190 989,500 3,109,250 3.1422 2.594 2.585 2.594 2.520 2.610 1,209,445 2.5708 0.63%
2021-12-24 0 3.150 3.140 3.160 3.130 3.230 891,700 2,822,681 3.1655 2.577 2.569 2.585 2.561 2.643 1,089,906 2.5898 -0.63%
2021-12-23 0 3.170 3.170 3.180 3.030 3.280 5,334,100 17,091,922 3.2043 2.594 2.594 2.602 2.479 2.684 6,519,759 2.6216 4.62%
2021-12-22 0 3.030 3.030 3.040 3.000 3.050 815,000 2,467,350 3.0274 2.479 2.479 2.487 2.454 2.495 996,158 2.4769 1.34%
2021-12-21 0 2.990 2.990 3.000 2.990 3.060 1,716,031 5,164,823 3.0097 2.446 2.446 2.454 2.446 2.504 2,097,469 2.4624 -0.99%
2021-12-20 0 3.020 3.000 3.020 2.960 3.160 3,470,000 10,580,090 3.0490 2.471 2.454 2.471 2.422 2.585 4,241,309 2.4945 -3.21%
2021-12-17 0 3.120 3.110 3.120 3.110 3.200 3,879,000 12,179,760 3.1399 2.553 2.544 2.553 2.544 2.618 4,741,221 2.5689 1.63%
2021-12-16 0 3.070 3.050 3.080 3.020 3.090 1,496,000 4,570,090 3.0549 2.512 2.495 2.520 2.471 2.528 1,828,530 2.4993 0.99%
2021-12-15 0 3.040 3.040 3.050 3.010 3.140 2,962,000 9,053,910 3.0567 2.487 2.487 2.495 2.463 2.569 3,620,391 2.5008 -2.56%
2021-12-14 0 3.120 3.110 3.120 3.060 3.220 2,755,000 8,603,590 3.1229 2.553 2.544 2.553 2.504 2.634 3,367,379 2.5550 -0.32%
2021-12-13 0 3.130 3.130 3.160 3.130 3.310 3,359,600 10,722,786 3.1917 2.561 2.561 2.585 2.561 2.708 4,106,369 2.6113 -2.49%
2021-12-10 0 3.210 3.210 3.220 3.200 3.490 12,026,000 40,128,415 3.3368 2.626 2.626 2.634 2.618 2.855 14,699,130 2.7300 -5.03%
2021-12-09 0 3.380 3.370 3.380 3.070 3.410 12,084,000 39,703,580 3.2856 2.765 2.757 2.765 2.512 2.790 14,770,022 2.6881 10.10%
2021-12-08 0 3.070 3.060 3.070 3.010 3.130 3,781,020 11,603,931 3.0690 2.512 2.504 2.512 2.463 2.561 4,621,462 2.5109 0.00%
2021-12-07 0 3.070 3.060 3.070 2.840 3.100 6,836,170 20,482,503 2.9962 2.512 2.504 2.512 2.324 2.536 8,355,708 2.4513 10.04%
2021-12-06 0 2.790 2.790 2.800 2.790 2.970 6,564,000 18,706,090 2.8498 2.283 2.283 2.291 2.283 2.430 8,023,041 2.3315 -6.06%
2021-12-03 0 2.970 2.970 3.000 2.970 3.070 1,911,000 5,735,925 3.0015 2.430 2.430 2.454 2.430 2.512 2,335,776 2.4557 -1.33%
2021-12-02 0 3.010 3.010 3.020 3.000 3.060 2,146,000 6,492,320 3.0253 2.463 2.463 2.471 2.454 2.504 2,623,011 2.4751 -1.63%
2021-12-01 0 3.060 3.060 3.070 2.930 3.080 3,127,000 9,456,410 3.0241 2.504 2.504 2.512 2.397 2.520 3,822,067 2.4742 3.03%
2021-11-30 0 2.970 2.960 2.970 2.920 3.100 7,152,000 21,356,120 2.9860 2.430 2.422 2.430 2.389 2.536 8,741,741 2.4430 -2.94%
2021-11-29 0 3.060 3.040 3.060 3.000 3.100 2,905,000 8,855,960 3.0485 2.504 2.487 2.504 2.454 2.536 3,550,721 2.4941 -1.92%
2021-11-26 0 3.120 3.110 3.120 3.090 3.280 3,632,000 11,418,560 3.1439 2.553 2.544 2.553 2.528 2.684 4,439,318 2.5721 -4.59%
2021-11-25 0 3.270 3.260 3.290 3.100 3.310 4,360,000 14,115,310 3.2375 2.675 2.667 2.692 2.536 2.708 5,329,137 2.6487 5.48%
2021-11-24 0 3.100 3.100 3.120 3.030 3.170 4,811,000 14,859,900 3.0887 2.536 2.536 2.553 2.479 2.594 5,880,385 2.5270 -0.96%
2021-11-23 0 3.130 3.130 3.140 3.080 3.240 6,690,000 21,149,640 3.1614 2.561 2.561 2.569 2.520 2.651 8,177,048 2.5865 -3.40%
2021-11-22 0 3.240 3.240 3.250 3.210 3.370 4,881,000 15,937,080 3.2651 2.651 2.651 2.659 2.626 2.757 5,965,945 2.6713 -2.99%
2021-11-19 0 3.340 3.330 3.340 3.220 3.350 6,231,028 20,460,411 3.2836 2.733 2.724 2.733 2.634 2.741 7,616,056 2.6865 1.21%
2021-11-18 0 3.300 3.300 3.310 3.250 3.360 5,765,000 18,998,635 3.2955 2.700 2.700 2.708 2.659 2.749 7,046,440 2.6962 -1.20%
2021-11-17 0 3.340 3.330 3.340 3.240 3.360 8,667,000 28,791,990 3.3220 2.733 2.724 2.733 2.651 2.749 10,593,494 2.7179 1.52%
2021-11-16 0 3.290 3.280 3.290 3.190 3.350 16,278,000 53,444,557 3.2832 2.692 2.684 2.692 2.610 2.741 19,896,261 2.6862 3.13%
2021-11-15 0 3.190 3.190 3.200 3.160 3.810 55,475,120 195,700,162 3.5277 2.610 2.610 2.618 2.585 3.117 67,806,085 2.8862 -10.39%
2021-11-12 0 3.560 3.550 3.560 3.530 3.720 13,185,153 47,781,461 3.6239 2.913 2.904 2.913 2.888 3.043 16,115,938 2.9649 0.00%
2021-11-11 0 3.560 3.550 3.560 3.490 3.640 7,188,000 25,583,020 3.5591 2.913 2.904 2.913 2.855 2.978 8,785,743 2.9119 0.56%
2021-11-10 0 3.540 3.530 3.540 3.360 3.640 16,736,000 59,154,550 3.5346 2.896 2.888 2.896 2.749 2.978 20,456,065 2.8918 2.31%
2021-11-09 0 3.460 3.460 3.470 3.380 3.650 19,407,000 67,732,430 3.4901 2.831 2.831 2.839 2.765 2.986 23,720,772 2.8554 -4.68%
2021-11-08 0 3.630 3.620 3.630 3.420 3.780 34,991,000 127,460,200 3.6427 2.970 2.962 2.970 2.798 3.093 42,768,772 2.9802 3.42%
2021-11-05 0 3.510 3.510 3.520 3.460 3.690 28,073,100 100,420,289 3.5771 2.872 2.872 2.880 2.831 3.019 34,313,166 2.9266 -0.85%
2021-11-04 0 3.540 3.530 3.540 3.320 3.670 46,477,200 161,969,459 3.4849 2.896 2.888 2.896 2.716 3.003 56,808,115 2.8512 3.51%
2021-11-03 0 3.420 3.420 3.430 3.030 3.450 63,936,100 210,942,460 3.2993 2.798 2.798 2.806 2.479 2.823 78,147,765 2.6993 16.33%
2021-11-02 0 2.940 2.940 2.950 2.890 3.090 10,232,000 30,561,323 2.9868 2.405 2.405 2.414 2.364 2.528 12,506,361 2.4437 -2.65%
2021-11-01 0 3.020 3.010 3.020 2.780 3.020 18,859,600 54,957,913 2.9141 2.471 2.463 2.471 2.274 2.471 23,051,697 2.3841 8.63%
2021-10-29 0 2.780 2.780 2.790 2.660 2.800 5,398,000 14,717,670 2.7265 2.274 2.274 2.283 2.176 2.291 6,597,863 2.2307 -0.71%
2021-10-28 0 2.800 2.790 2.800 2.740 2.870 3,388,000 9,497,480 2.8033 2.291 2.283 2.291 2.242 2.348 4,141,082 2.2935 0.72%
2021-10-27 0 2.780 2.780 2.790 2.730 2.820 5,758,000 16,031,780 2.7843 2.274 2.274 2.283 2.234 2.307 7,037,884 2.2779 -1.07%
2021-10-26 0 2.810 2.810 2.820 2.740 2.890 11,475,000 32,315,320 2.8161 2.299 2.299 2.307 2.242 2.364 14,025,654 2.3040 2.93%
2021-10-25 0 2.730 2.720 2.730 2.490 2.730 15,052,001 39,346,482 2.6140 2.234 2.225 2.234 2.037 2.234 18,397,748 2.1387 7.48%
2021-10-22 0 2.540 2.540 2.550 2.520 2.610 9,919,000 25,273,400 2.5480 2.078 2.078 2.086 2.062 2.135 12,123,787 2.0846 -1.55%
2021-10-21 0 2.580 2.580 2.590 2.570 2.680 7,390,000 19,309,500 2.6129 2.111 2.111 2.119 2.103 2.193 9,032,643 2.1377 -2.64%
2021-10-20 0 2.650 2.650 2.660 2.640 2.730 5,357,000 14,259,520 2.6618 2.168 2.168 2.176 2.160 2.234 6,547,750 2.1778 -1.85%
2021-10-19 0 2.700 2.690 2.700 2.610 2.740 11,744,000 31,653,510 2.6953 2.209 2.201 2.209 2.135 2.242 14,354,447 2.2051 3.05%
2021-10-18 0 2.620 2.610 2.620 2.590 2.800 12,433,000 33,161,840 2.6672 2.144 2.135 2.144 2.119 2.291 15,196,597 2.1822 -4.73%
2021-10-15 0 2.750 2.750 2.770 2.750 2.810 9,224,000 25,658,230 2.7817 2.250 2.250 2.266 2.250 2.299 11,274,303 2.2758 0.00%
2021-10-12 0 2.750 2.750 2.760 2.720 2.850 8,375,000 23,286,380 2.7805 2.250 2.250 2.258 2.225 2.332 10,236,588 2.2748 -2.83%
2021-10-11 0 2.830 2.830 2.840 2.780 2.950 24,975,000 71,194,678 2.8506 2.315 2.315 2.324 2.274 2.414 30,526,423 2.3322 2.91%
2021-10-08 0 2.750 2.740 2.750 2.750 3.100 52,917,000 151,815,945 2.8689 2.250 2.242 2.250 2.250 2.536 64,679,348 2.3472 -10.71%
2021-10-07 0 3.080 3.060 3.080 2.980 3.260 227,336,200 701,048,300 3.0838 2.520 2.504 2.520 2.438 2.667 277,868,309 2.5230

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top