Indigo Star Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08373  2017-11-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2025-03-31 0 0.650 0.630 0.670 0.640 0.670 282,000 184,200 0.6532 0.650 0.630 0.670 0.640 0.670 282,000 0.6532 -5.80%
2025-03-28 0 0.690 0.630 0.700 0.690 0.690 20,000 13,800 0.6900 0.690 0.630 0.700 0.690 0.690 20,000 0.6900 2.99%
2025-03-27 0 0.670 0.620 0.710 - - 0 0 - 0.670 0.620 0.710 - - 0 - 0.00%
2025-03-26 0 0.670 0.620 0.700 0.620 0.670 100,000 63,750 0.6375 0.670 0.620 0.700 0.620 0.670 100,000 0.6375 0.00%
2025-03-25 0 0.670 0.670 0.710 0.670 0.690 10,000 6,800 0.6800 0.670 0.670 0.710 0.670 0.690 10,000 0.6800 3.08%
2025-03-24 0 0.650 0.630 0.650 0.620 0.890 1,243,000 948,075 0.7627 0.650 0.630 0.650 0.620 0.890 1,243,000 0.7627 -7.14%
2025-03-21 0 0.700 0.700 0.780 0.650 0.650 5,000 3,250 0.6500 0.700 0.700 0.780 0.650 0.650 5,000 0.6500 4.48%
2025-03-20 0 0.670 0.660 0.710 0.650 0.710 86,000 59,870 0.6962 0.670 0.660 0.710 0.650 0.710 86,000 0.6962 -5.63%
2025-03-19 0 0.710 0.630 0.710 0.710 0.710 10,000 7,100 0.7100 0.710 0.630 0.710 0.710 0.710 10,000 0.7100 9.23%
2025-03-18 0 0.650 0.630 0.680 0.610 0.680 95,000 60,550 0.6374 0.650 0.630 0.680 0.610 0.680 95,000 0.6374 -5.80%
2025-03-17 0 0.690 0.650 0.690 0.710 0.710 5,000 3,550 0.7100 0.690 0.650 0.690 0.710 0.710 5,000 0.7100 -1.43%
2025-03-14 0 0.700 0.660 0.700 0.700 0.700 5,000 3,500 0.7000 0.700 0.660 0.700 0.700 0.700 5,000 0.7000 7.69%
2025-03-13 0 0.650 0.630 0.710 0.650 0.710 71,000 47,710 0.6720 0.650 0.630 0.710 0.650 0.710 71,000 0.6720 -4.41%
2025-03-12 0 0.680 0.670 0.750 0.650 0.880 2,454,000 1,958,250 0.7980 0.680 0.670 0.750 0.650 0.880 2,454,000 0.7980 -6.85%
2025-03-11 0 0.730 0.730 0.760 0.630 0.970 1,360,000 1,210,705 0.8902 0.730 0.730 0.760 0.630 0.970 1,360,000 0.8902 15.87%
2025-03-10 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 1.61%
2025-03-07 0 0.620 0.620 0.690 - - 0 0 - 0.620 0.620 0.690 - - 0 - 3.33%
2025-03-06 0 0.600 0.600 0.650 0.590 0.590 58,000 34,160 0.5890 0.600 0.600 0.650 0.590 0.590 58,000 0.5890 1.69%
2025-03-05 0 0.590 0.590 0.650 0.580 0.580 11,000 6,170 0.5609 0.590 0.590 0.650 0.580 0.580 11,000 0.5609 1.72%
2025-03-04 0 0.580 0.580 0.660 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.660 0.580 0.580 10,000 0.5800 0.00%
2025-03-03 0 0.580 0.580 0.650 0.580 0.580 60,000 34,800 0.5800 0.580 0.580 0.650 0.580 0.580 60,000 0.5800 0.00%
2025-02-28 0 0.580 0.580 0.660 0.580 0.590 25,000 14,600 0.5840 0.580 0.580 0.660 0.580 0.590 25,000 0.5840 -4.92%
2025-02-27 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2025-02-26 0 0.610 0.580 0.660 0.610 0.610 10,000 6,025 0.6025 0.610 0.580 0.660 0.610 0.610 10,000 0.6025 1.67%
2025-02-25 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2025-02-24 0 0.600 0.560 0.660 0.580 0.600 46,000 27,100 0.5891 0.600 0.560 0.660 0.580 0.600 46,000 0.5891 -1.64%
2025-02-21 0 0.610 0.570 0.640 - - 0 0 - 0.610 0.570 0.640 - - 0 - 0.00%
2025-02-20 0 0.610 0.580 0.620 0.610 0.610 15,000 9,150 0.6100 0.610 0.580 0.620 0.610 0.610 15,000 0.6100 -3.17%
2025-02-19 0 0.630 0.580 0.640 - - 0 0 - 0.630 0.580 0.640 - - 0 - 0.00%
2025-02-18 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - -1.56%
2025-02-17 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2025-02-14 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 4.92%
2025-02-13 0 0.610 0.600 0.640 0.610 0.610 30,000 18,300 0.6100 0.610 0.600 0.640 0.610 0.610 30,000 0.6100 -6.15%
2025-02-12 0 0.650 0.610 0.650 0.650 0.650 5,000 3,250 0.6500 0.650 0.610 0.650 0.650 0.650 5,000 0.6500 -1.52%
2025-02-11 0 0.660 0.610 0.700 - - 0 0 - 0.660 0.610 0.700 - - 0 - 0.00%
2025-02-10 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 3.13%
2025-02-07 0 0.640 0.610 0.670 - - 0 0 - 0.640 0.610 0.670 - - 0 - 0.00%
2025-02-06 0 0.640 0.610 0.660 - - 0 0 - 0.640 0.610 0.660 - - 0 - 0.00%
2025-02-05 0 0.640 0.640 0.650 0.600 0.610 85,000 51,050 0.6006 0.640 0.640 0.650 0.600 0.610 85,000 0.6006 0.00%
2025-02-04 0 0.640 0.550 0.670 - - 0 0 - 0.640 0.550 0.670 - - 0 - 0.00%
2025-02-03 0 0.640 0.550 0.670 - - 0 0 - 0.640 0.550 0.670 - - 0 - 0.00%
2025-01-28 0 0.640 0.550 0.660 - - 0 0 - 0.640 0.550 0.660 - - 0 - 0.00%
2025-01-27 0 0.640 0.640 0.650 0.600 0.640 105,500 63,705 0.6038 0.640 0.640 0.650 0.600 0.640 105,500 0.6038 -5.88%
2025-01-24 0 0.680 0.640 0.680 0.700 0.700 5,000 3,500 0.7000 0.680 0.640 0.680 0.700 0.700 5,000 0.7000 0.00%
2025-01-23 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 1.49%
2025-01-22 0 0.670 0.600 0.670 0.650 0.670 140,000 91,900 0.6564 0.670 0.600 0.670 0.650 0.670 140,000 0.6564 4.69%
2025-01-21 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2025-01-20 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 1.59%
2025-01-17 0 0.630 0.630 0.660 - - 0 0 - 0.630 0.630 0.660 - - 0 - 1.61%
2025-01-16 0 0.620 0.630 0.660 0.600 0.600 30,000 18,000 0.6000 0.620 0.630 0.660 0.600 0.600 30,000 0.6000 0.00%
2025-01-15 0 0.620 0.620 0.660 - - 5,000 3,050 0.6100 0.620 0.620 0.660 - - 5,000 0.6100 3.33%
2025-01-14 0 0.600 0.600 0.660 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.660 0.600 0.600 10,000 0.6000 0.00%
2025-01-13 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.620 0.600 0.600 20,000 0.6000 -3.23%
2025-01-10 0 0.620 - 0.630 0.620 0.620 15,000 9,300 0.6200 0.620 - 0.630 0.620 0.620 15,000 0.6200 -1.59%
2025-01-09 0 0.630 0.610 0.630 0.630 0.630 20,000 12,300 0.6150 0.630 0.610 0.630 0.630 0.630 20,000 0.6150 0.00%
2025-01-08 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2025-01-07 0 0.640 0.610 0.640 - - 2,000 1,440 0.7200 0.640 0.610 0.640 - - 2,000 0.7200 0.00%
2025-01-06 0 0.640 0.640 0.650 0.600 0.600 38,000 22,835 0.6009 0.640 0.640 0.650 0.600 0.600 38,000 0.6009 -1.54%
2025-01-03 0 0.650 0.600 0.660 0.650 0.660 520,000 338,050 0.6501 0.650 0.600 0.660 0.650 0.660 520,000 0.6501 0.00%
2025-01-02 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2024-12-31 0 0.650 0.610 0.650 0.600 0.650 50,000 30,400 0.6080 0.650 0.610 0.650 0.600 0.650 50,000 0.6080 0.00%
2024-12-30 0 0.650 0.650 0.660 0.600 0.600 90,000 54,000 0.6000 0.650 0.650 0.660 0.600 0.600 90,000 0.6000 -1.52%
2024-12-27 0 0.660 0.610 0.690 - - 15,000 9,150 0.6100 0.660 0.610 0.690 - - 15,000 0.6100 0.00%
2024-12-24 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2024-12-23 0 0.660 0.660 0.670 0.600 0.600 18,500 10,995 0.5943 0.660 0.660 0.670 0.600 0.600 18,500 0.5943 -1.49%
2024-12-20 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2024-12-19 0 0.670 0.610 0.700 0.670 0.670 33,000 22,020 0.6673 0.670 0.610 0.700 0.670 0.670 33,000 0.6673 1.52%
2024-12-18 0 0.660 0.600 0.700 0.660 0.660 45,000 29,700 0.6600 0.660 0.600 0.700 0.660 0.660 45,000 0.6600 3.13%
2024-12-17 0 0.640 0.500 0.640 - - 0 0 - 0.640 0.500 0.640 - - 0 - 0.00%
2024-12-16 0 0.640 0.500 - - - 0 0 - 0.640 0.500 - - - 0 - 0.00%
2024-12-13 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2024-12-12 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2024-12-11 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2024-12-10 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2024-12-09 0 0.640 0.640 0.650 0.600 0.640 11,000 7,000 0.6364 0.640 0.640 0.650 0.600 0.640 11,000 0.6364 0.00%
2024-12-06 0 0.640 0.550 0.640 0.600 0.640 11,000 6,720 0.6109 0.640 0.550 0.640 0.600 0.640 11,000 0.6109 12.28%
2024-12-05 0 0.570 0.550 0.610 0.450 0.600 91,500 48,085 0.5255 0.570 0.550 0.610 0.450 0.600 91,500 0.5255 -6.56%
2024-12-04 0 0.610 0.610 0.630 0.540 0.540 1,000 540 0.5400 0.610 0.610 0.630 0.540 0.540 1,000 0.5400 1.67%
2024-12-03 0 0.600 0.600 0.610 0.540 0.610 43,500 25,665 0.5900 0.600 0.600 0.610 0.540 0.610 43,500 0.5900 7.14%
2024-12-02 0 0.560 0.560 0.570 0.485 0.520 21,500 10,742 0.4996 0.560 0.560 0.570 0.485 0.520 21,500 0.4996 -9.68%
2024-11-29 0 0.062 0.062 0.065 0.062 0.064 360,000 22,620 0.0628 0.620 0.620 0.650 0.620 0.640 36,000 0.6283 0.00%
2024-11-28 0 0.062 0.062 0.064 0.062 0.062 355,000 22,010 0.0620 0.620 0.620 0.640 0.620 0.620 35,500 0.6200 0.00%
2024-11-27 0 0.062 0.062 0.065 0.062 0.065 625,000 38,790 0.0621 0.620 0.620 0.650 0.620 0.650 62,500 0.6206 -1.59%
2024-11-26 0 0.063 0.063 0.066 0.063 0.063 265,000 16,695 0.0630 0.630 0.630 0.660 0.630 0.630 26,500 0.6300 -1.56%
2024-11-25 0 0.064 0.063 0.064 0.062 0.064 105,000 6,520 0.0621 0.640 0.630 0.640 0.620 0.640 10,500 0.6210 1.59%
2024-11-22 0 0.063 0.063 0.064 0.063 0.063 1,150,000 72,400 0.0630 0.630 0.630 0.640 0.630 0.630 115,000 0.6296 1.61%
2024-11-21 0 0.062 0.062 0.063 0.062 0.062 310,000 19,220 0.0620 0.620 0.620 0.630 0.620 0.620 31,000 0.6200 0.00%
2024-11-20 0 0.062 0.062 0.063 0.062 0.062 15,000 930 0.0620 0.620 0.620 0.630 0.620 0.620 1,500 0.6200 0.00%
2024-11-19 0 0.062 0.062 0.065 0.062 0.062 30,000 1,860 0.0620 0.620 0.620 0.650 0.620 0.620 3,000 0.6200 -1.59%
2024-11-18 0 0.063 0.063 0.065 0.063 0.063 500,000 31,500 0.0630 0.630 0.630 0.650 0.630 0.630 50,000 0.6300 0.00%
2024-11-15 0 0.063 0.063 0.064 0.062 0.063 55,000 3,415 0.0621 0.630 0.630 0.640 0.620 0.630 5,500 0.6209 -3.08%
2024-11-14 0 0.065 0.064 0.065 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2024-11-13 0 0.065 0.065 0.067 0.065 0.066 580,000 38,185 0.0658 0.650 0.650 0.670 0.650 0.660 58,000 0.6584 3.17%
2024-11-12 0 0.063 0.062 0.064 0.062 0.063 295,000 18,400 0.0624 0.630 0.620 0.640 0.620 0.630 29,500 0.6237 0.00%
2024-11-11 0 0.063 0.063 0.066 0.063 0.063 235,000 14,805 0.0630 0.630 0.630 0.660 0.630 0.630 23,500 0.6300 -4.55%
2024-11-08 0 0.066 0.063 0.066 0.063 0.068 245,000 16,240 0.0663 0.660 0.630 0.660 0.630 0.680 24,500 0.6629 3.12%
2024-11-07 0 0.064 0.063 0.064 0.063 0.064 425,000 26,780 0.0630 0.640 0.630 0.640 0.630 0.640 42,500 0.6301 -4.48%
2024-11-06 0 0.067 0.063 0.067 0.063 0.064 95,000 6,050 0.0637 0.670 0.630 0.670 0.630 0.640 9,500 0.6368 0.00%
2024-11-05 0 0.067 0.063 0.067 0.067 0.067 20,000 1,340 0.0670 0.670 0.630 0.670 0.670 0.670 2,000 0.6700 0.00%
2024-11-04 0 0.067 0.063 0.067 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2024-11-01 0 0.067 0.063 0.067 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2024-10-31 0 0.067 0.064 0.067 0.063 0.068 230,000 14,835 0.0645 0.670 0.640 0.670 0.630 0.680 23,000 0.6450 1.52%
2024-10-30 0 0.066 0.063 0.066 0.066 0.067 100,000 6,680 0.0668 0.660 0.630 0.660 0.660 0.670 10,000 0.6680 0.00%
2024-10-29 0 0.066 0.063 0.067 0.063 0.066 200,000 12,615 0.0631 0.660 0.630 0.670 0.630 0.660 20,000 0.6308 1.54%
2024-10-28 0 0.065 0.063 0.065 0.063 0.065 200,000 12,790 0.0640 0.650 0.630 0.650 0.630 0.650 20,000 0.6395 -1.52%
2024-10-25 0 0.066 0.063 0.066 0.066 0.066 60,000 3,960 0.0660 0.660 0.630 0.660 0.660 0.660 6,000 0.6600 4.76%
2024-10-24 0 0.063 0.063 0.067 0.062 0.065 100,000 6,230 0.0623 0.630 0.630 0.670 0.620 0.650 10,000 0.6230 -5.97%
2024-10-23 0 0.067 0.062 0.067 0.067 0.067 5,000 335 0.0670 0.670 0.620 0.670 0.670 0.670 500 0.6700 0.00%
2024-10-22 0 0.067 0.065 0.067 0.060 0.067 2,965,000 183,260 0.0618 0.670 0.650 0.670 0.600 0.670 296,500 0.6181 8.06%
2024-10-21 0 0.062 0.060 0.062 0.060 0.063 7,080,000 425,645 0.0601 0.620 0.600 0.620 0.600 0.630 708,000 0.6012 -1.59%
2024-10-18 0 0.063 0.061 0.063 0.061 0.063 270,000 16,750 0.0620 0.630 0.610 0.630 0.610 0.630 27,000 0.6204 -1.56%
2024-10-17 0 0.064 0.063 0.064 0.063 0.064 245,000 15,515 0.0633 0.640 0.630 0.640 0.630 0.640 24,500 0.6333 -1.54%
2024-10-16 0 0.065 0.063 0.065 0.063 0.064 135,000 8,665 0.0642 0.650 0.630 0.650 0.630 0.640 13,500 0.6419 1.56%
2024-10-15 0 0.064 0.063 0.064 0.062 0.068 1,295,000 81,610 0.0630 0.640 0.630 0.640 0.620 0.680 129,500 0.6302 -4.48%
2024-10-14 0 0.067 0.063 0.067 0.060 0.067 5,005,000 315,465 0.0630 0.670 0.630 0.670 0.600 0.670 500,500 0.6303 -11.84%
2024-10-10 0 0.076 0.068 0.080 0.070 0.070 170,000 11,900 0.0700 0.760 0.680 0.800 0.700 0.700 17,000 0.7000 0.00%
2024-10-09 0 0.076 0.070 0.077 0.070 0.076 120,000 8,680 0.0723 0.760 0.700 0.770 0.700 0.760 12,000 0.7233 1.33%
2024-10-08 0 0.075 0.072 0.075 0.070 0.075 890,000 63,785 0.0717 0.750 0.720 0.750 0.700 0.750 89,000 0.7167 -6.25%
2024-10-07 0 0.080 0.079 0.080 0.076 0.080 845,000 65,500 0.0775 0.800 0.790 0.800 0.760 0.800 84,500 0.7751 5.26%
2024-10-04 0 0.076 0.074 0.076 0.073 0.081 1,280,000 97,230 0.0760 0.760 0.740 0.760 0.730 0.810 128,000 0.7596 -5.00%
2024-10-03 0 0.080 0.075 0.082 0.060 0.085 2,035,000 140,740 0.0692 0.800 0.750 0.820 0.600 0.850 203,500 0.6916 31.15%
2024-10-02 0 0.061 0.057 0.061 0.057 0.061 490,000 29,035 0.0593 0.610 0.570 0.610 0.570 0.610 49,000 0.5926 1.67%
2024-09-30 0 0.060 0.056 0.060 0.055 0.060 295,000 16,920 0.0574 0.600 0.560 0.600 0.550 0.600 29,500 0.5736 0.00%
2024-09-27 0 0.060 0.055 0.060 0.056 0.060 85,000 4,945 0.0582 0.600 0.550 0.600 0.560 0.600 8,500 0.5818 0.00%
2024-09-26 0 0.060 0.055 0.057 0.055 0.060 70,000 3,900 0.0557 0.600 0.550 0.570 0.550 0.600 7,000 0.5571 3.45%
2024-09-25 0 0.058 0.057 0.058 0.057 0.059 50,000 2,905 0.0581 0.580 0.570 0.580 0.570 0.590 5,000 0.5810 -1.69%
2024-09-24 0 0.059 0.055 0.059 0.055 0.062 315,000 18,375 0.0583 0.590 0.550 0.590 0.550 0.620 31,500 0.5833 -1.67%
2024-09-23 0 0.060 0.056 0.060 0.060 0.060 5,000 300 0.0600 0.600 0.560 0.600 0.600 0.600 500 0.6000 1.69%
2024-09-20 0 0.059 0.056 0.059 0.055 0.059 385,000 21,555 0.0560 0.590 0.560 0.590 0.550 0.590 38,500 0.5599 -1.67%
2024-09-19 0 0.060 0.057 0.060 0.060 0.062 15,000 910 0.0607 0.600 0.570 0.600 0.600 0.620 1,500 0.6067 0.00%
2024-09-17 0 0.060 0.056 0.060 0.056 0.060 20,000 1,160 0.0580 0.600 0.560 0.600 0.560 0.600 2,000 0.5800 3.45%
2024-09-16 0 0.058 0.055 0.058 0.055 0.060 30,000 1,685 0.0562 0.580 0.550 0.580 0.550 0.600 3,000 0.5617 0.00%
2024-09-13 0 0.058 0.056 0.058 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2024-09-12 0 0.059 0.056 0.059 0.059 0.059 95,000 5,605 0.0590 0.590 0.560 0.590 0.590 0.590 9,500 0.5900 0.00%
2024-09-11 0 0.059 0.055 0.059 0.059 0.059 20,000 1,180 0.0590 0.590 0.550 0.590 0.590 0.590 2,000 0.5900 0.00%
2024-09-10 0 0.059 0.054 0.059 0.054 0.060 130,000 7,120 0.0548 0.590 0.540 0.590 0.540 0.600 13,000 0.5477 9.26%
2024-09-09 0 0.054 0.054 0.055 0.053 0.059 1,520,000 84,500 0.0556 0.540 0.540 0.550 0.530 0.590 152,000 0.5559 -12.90%
2024-09-05 0 0.062 0.055 0.066 - - 0 0 - 0.620 0.550 0.660 - - 0 - 0.00%
2024-09-04 0 0.062 0.055 0.067 - - 0 0 - 0.620 0.550 0.670 - - 0 - 0.00%
2024-09-03 0 0.062 0.058 0.068 - - 0 0 - 0.620 0.580 0.680 - - 0 - 0.00%
2024-09-02 0 0.062 0.062 0.066 0.062 0.062 15,000 970 0.0647 0.620 0.620 0.660 0.620 0.620 1,500 0.6467 -6.06%
2024-08-30 0 0.066 0.061 0.067 0.061 0.072 6,030,000 415,625 0.0689 0.660 0.610 0.670 0.610 0.720 603,000 0.6893 3.12%
2024-08-29 0 0.064 0.058 0.064 0.058 0.065 490,000 29,950 0.0611 0.640 0.580 0.640 0.580 0.650 49,000 0.6112 -1.54%
2024-08-28 0 0.065 0.056 0.065 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2024-08-27 0 0.065 0.062 0.065 0.065 0.065 5,000 325 0.0650 0.650 0.620 0.650 0.650 0.650 500 0.6500 6.56%
2024-08-26 0 0.061 0.056 0.060 0.060 0.061 190,000 11,470 0.0604 0.610 0.560 0.600 0.600 0.610 19,000 0.6037 0.00%
2024-08-23 0 0.061 0.058 0.061 0.058 0.061 75,000 4,395 0.0586 0.610 0.580 0.610 0.580 0.610 7,500 0.5860 5.17%
2024-08-22 0 0.058 0.056 0.060 0.056 0.058 475,000 27,390 0.0577 0.580 0.560 0.600 0.560 0.580 47,500 0.5766 0.00%
2024-08-21 0 0.058 0.055 0.058 - - 15,000 820 0.0547 0.580 0.550 0.580 - - 1,500 0.5467 0.00%
2024-08-20 0 0.058 0.055 0.058 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-08-19 0 0.058 0.056 0.058 0.055 0.058 160,000 8,870 0.0554 0.580 0.560 0.580 0.550 0.580 16,000 0.5544 0.00%
2024-08-16 0 0.058 0.054 0.058 0.054 0.058 90,000 5,130 0.0570 0.580 0.540 0.580 0.540 0.580 9,000 0.5700 1.75%
2024-08-15 0 0.057 0.053 0.057 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2024-08-14 0 0.057 0.054 0.057 0.052 0.057 1,010,000 54,485 0.0539 0.570 0.540 0.570 0.520 0.570 101,000 0.5395 1.79%
2024-08-13 0 0.056 0.054 0.056 0.056 0.056 85,000 4,760 0.0560 0.560 0.540 0.560 0.560 0.560 8,500 0.5600 -1.75%
2024-08-12 0 0.057 0.055 0.057 0.054 0.057 575,000 32,170 0.0559 0.570 0.550 0.570 0.540 0.570 57,500 0.5595 -6.56%
2024-08-09 0 0.061 0.058 0.061 0.055 0.061 1,315,000 74,340 0.0565 0.610 0.580 0.610 0.550 0.610 131,500 0.5653 0.00%
2024-08-08 0 0.061 0.059 0.061 0.060 0.061 465,000 28,060 0.0603 0.610 0.590 0.610 0.600 0.610 46,500 0.6034 0.00%
2024-08-07 0 0.061 0.060 0.064 0.060 0.063 590,000 36,365 0.0616 0.610 0.600 0.640 0.600 0.630 59,000 0.6164 -1.61%
2024-08-06 0 0.062 0.062 0.065 0.062 0.065 140,000 8,735 0.0624 0.620 0.620 0.650 0.620 0.650 14,000 0.6239 -4.62%
2024-08-05 0 0.065 0.063 0.065 0.065 0.065 130,000 8,450 0.0650 0.650 0.630 0.650 0.650 0.650 13,000 0.6500 0.00%
2024-08-02 0 0.065 0.065 0.068 0.064 0.065 340,000 22,060 0.0649 0.650 0.650 0.680 0.640 0.650 34,000 0.6488 0.00%
2024-08-01 0 0.065 0.063 0.065 0.064 0.065 1,290,000 83,810 0.0650 0.650 0.630 0.650 0.640 0.650 129,000 0.6497 -1.52%
2024-07-31 0 0.066 0.064 0.067 0.065 0.068 8,890,000 589,435 0.0663 0.660 0.640 0.670 0.650 0.680 889,000 0.6630 -1.49%
2024-07-30 0 0.067 0.063 0.068 0.063 0.068 16,320,000 1,078,000 0.0661 0.670 0.630 0.680 0.630 0.680 1,632,000 0.6605 0.00%
2024-07-29 0 0.067 0.064 0.067 0.064 0.070 10,675,000 710,470 0.0666 0.670 0.640 0.670 0.640 0.700 1,067,500 0.6655 1.52%
2024-07-26 0 0.066 0.063 0.066 0.061 0.071 1,485,000 94,345 0.0635 0.660 0.630 0.660 0.610 0.710 148,500 0.6353 -2.94%
2024-07-25 0 0.068 0.066 0.068 0.066 0.068 925,000 61,910 0.0669 0.680 0.660 0.680 0.660 0.680 92,500 0.6693 -4.23%
2024-07-24 0 0.071 0.066 0.071 0.067 0.072 945,000 64,165 0.0679 0.710 0.660 0.710 0.670 0.720 94,500 0.6790 0.00%
2024-07-23 0 0.071 0.068 0.071 0.068 0.071 915,000 62,965 0.0688 0.710 0.680 0.710 0.680 0.710 91,500 0.6881 0.00%
2024-07-22 0 0.071 0.068 0.071 0.071 0.072 105,000 7,540 0.0718 0.710 0.680 0.710 0.710 0.720 10,500 0.7181 1.43%
2024-07-19 0 0.070 0.070 0.071 0.070 0.070 60,000 4,200 0.0700 0.700 0.700 0.710 0.700 0.700 6,000 0.7000 -1.41%
2024-07-18 0 0.071 0.070 0.071 0.071 0.071 95,000 6,745 0.0710 0.710 0.700 0.710 0.710 0.710 9,500 0.7100 0.00%
2024-07-17 0 0.071 0.070 0.071 - - 0 0 - 0.710 0.700 0.710 - - 0 - -1.39%
2024-07-16 0 0.072 0.068 0.071 0.069 0.075 2,440,000 171,660 0.0704 0.720 0.680 0.710 0.690 0.750 244,000 0.7035 -4.00%
2024-07-15 0 0.075 0.071 0.075 0.074 0.075 25,000 1,855 0.0742 0.750 0.710 0.750 0.740 0.750 2,500 0.7420 0.00%
2024-07-12 0 0.075 0.072 0.075 0.071 0.076 330,000 23,575 0.0714 0.750 0.720 0.750 0.710 0.760 33,000 0.7144 -1.32%
2024-07-11 0 0.076 0.072 0.076 - - 0 0 - 0.760 0.720 0.760 - - 0 - -1.30%
2024-07-10 0 0.077 0.073 0.077 0.074 0.077 225,000 16,695 0.0742 0.770 0.730 0.770 0.740 0.770 22,500 0.7420 -1.28%
2024-07-09 0 0.078 0.073 0.078 0.072 0.082 735,000 53,745 0.0731 0.780 0.730 0.780 0.720 0.820 73,500 0.7312 -3.70%
2024-07-08 0 0.081 0.076 0.081 0.078 0.082 175,000 13,915 0.0795 0.810 0.760 0.810 0.780 0.820 17,500 0.7951 1.25%
2024-07-05 0 0.080 0.074 0.080 0.074 0.080 260,000 20,080 0.0772 0.800 0.740 0.800 0.740 0.800 26,000 0.7723 2.56%
2024-07-04 0 0.078 0.075 0.078 0.076 0.080 1,220,000 96,545 0.0791 0.780 0.750 0.780 0.760 0.800 122,000 0.7914 4.00%
2024-07-03 0 0.075 0.074 0.075 0.073 0.075 530,000 39,100 0.0738 0.750 0.740 0.750 0.730 0.750 53,000 0.7377 -5.06%
2024-07-02 0 0.079 0.075 0.079 0.078 0.079 280,000 21,850 0.0780 0.790 0.750 0.790 0.780 0.790 28,000 0.7804 1.28%
2024-06-28 0 0.078 0.076 0.078 0.074 0.078 345,000 26,420 0.0766 0.780 0.760 0.780 0.740 0.780 34,500 0.7658 5.41%
2024-06-27 0 0.074 0.072 0.074 0.070 0.079 2,910,000 212,710 0.0731 0.740 0.720 0.740 0.700 0.790 291,000 0.7310 -7.50%
2024-06-26 0 0.080 0.076 0.080 0.082 0.082 5,000 410 0.0820 0.800 0.760 0.800 0.820 0.820 500 0.8200 1.27%
2024-06-25 0 0.079 0.077 0.079 0.078 0.079 150,000 11,805 0.0787 0.790 0.770 0.790 0.780 0.790 15,000 0.7870 -3.66%
2024-06-24 0 0.082 0.080 0.082 0.079 0.082 320,000 25,305 0.0791 0.820 0.800 0.820 0.790 0.820 32,000 0.7908 1.23%
2024-06-21 0 0.081 0.077 0.081 0.077 0.084 315,000 24,400 0.0775 0.810 0.770 0.810 0.770 0.840 31,500 0.7746 -1.22%
2024-06-20 0 0.082 0.079 0.082 0.082 0.084 235,000 19,280 0.0820 0.820 0.790 0.820 0.820 0.840 23,500 0.8204 0.00%
2024-06-19 0 0.082 0.078 0.082 0.077 0.090 1,370,000 111,860 0.0816 0.820 0.780 0.820 0.770 0.900 137,000 0.8165 -2.38%
2024-06-18 0 0.084 0.083 0.084 0.082 0.084 425,000 35,320 0.0831 0.840 0.830 0.840 0.820 0.840 42,500 0.8311 3.70%
2024-06-17 0 0.081 0.078 0.081 0.072 0.094 6,895,000 565,985 0.0821 0.810 0.780 0.810 0.720 0.940 689,500 0.8209 15.71%
2024-06-14 0 0.070 0.069 0.071 0.068 0.074 8,850,000 620,235 0.0701 0.700 0.690 0.710 0.680 0.740 885,000 0.7008 0.00%
2024-06-13 0 0.070 0.068 0.070 0.069 0.074 1,085,000 75,755 0.0698 0.700 0.680 0.700 0.690 0.740 108,500 0.6982 0.00%
2024-06-12 0 0.070 0.069 0.070 0.070 0.074 1,540,000 109,415 0.0710 0.700 0.690 0.700 0.700 0.740 154,000 0.7105 0.00%
2024-06-11 0 0.070 0.069 0.070 0.066 0.090 13,100,000 936,240 0.0715 0.700 0.690 0.700 0.660 0.900 1,310,000 0.7147 -12.50%
2024-06-07 0 0.080 0.078 0.080 0.079 0.080 230,000 18,190 0.0791 0.800 0.780 0.800 0.790 0.800 23,000 0.7909 2.56%
2024-06-06 0 0.078 0.075 0.078 0.078 0.078 175,000 13,650 0.0780 0.780 0.750 0.780 0.780 0.780 17,500 0.7800 6.85%
2024-06-05 0 0.073 0.073 0.080 0.073 0.073 70,000 5,440 0.0777 0.730 0.730 0.800 0.730 0.730 7,000 0.7771 -8.75%
2024-06-04 0 0.080 0.075 0.080 0.075 0.080 230,000 17,620 0.0766 0.800 0.750 0.800 0.750 0.800 23,000 0.7661 2.56%
2024-06-03 0 0.078 0.077 0.078 0.075 0.079 380,000 28,240 0.0743 0.780 0.770 0.780 0.750 0.790 38,000 0.7432 2.63%
2024-05-31 0 0.076 0.073 0.076 0.072 0.076 225,000 16,690 0.0742 0.760 0.730 0.760 0.720 0.760 22,500 0.7418 2.70%
2024-05-30 0 0.074 0.071 0.074 0.071 0.081 2,175,000 159,440 0.0733 0.740 0.710 0.740 0.710 0.810 217,500 0.7331 -8.64%
2024-05-29 0 0.081 0.079 0.081 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2024-05-28 0 0.081 0.078 0.081 0.080 0.081 365,000 29,325 0.0803 0.810 0.780 0.810 0.800 0.810 36,500 0.8034 1.25%
2024-05-27 0 0.080 0.079 0.080 0.076 0.089 5,215,000 417,635 0.0801 0.800 0.790 0.800 0.760 0.890 521,500 0.8008 -10.11%
2024-05-24 0 0.089 0.087 0.089 0.088 0.090 405,000 35,725 0.0882 0.890 0.870 0.890 0.880 0.900 40,500 0.8821 -1.11%
2024-05-23 0 0.090 0.090 0.093 0.090 0.092 330,000 29,880 0.0905 0.900 0.900 0.930 0.900 0.920 33,000 0.9055 -8.16%
2024-05-22 0 0.098 0.090 0.098 0.095 0.098 85,000 8,090 0.0952 0.980 0.900 0.980 0.950 0.980 8,500 0.9518 4.26%
2024-05-21 0 0.094 0.091 0.094 0.094 0.094 130,000 12,220 0.0940 0.940 0.910 0.940 0.940 0.940 13,000 0.9400 4.44%
2024-05-20 0 0.090 0.094 0.099 0.090 0.095 270,000 25,270 0.0936 0.900 0.940 0.990 0.900 0.950 27,000 0.9359 -5.26%
2024-05-17 0 0.095 0.092 0.095 0.092 0.095 790,000 73,340 0.0928 0.950 0.920 0.950 0.920 0.950 79,000 0.9284 -4.04%
2024-05-16 0 0.099 0.093 0.099 0.095 0.101 755,000 73,460 0.0973 0.990 0.930 0.990 0.950 1.010 75,500 0.9730 2.06%
2024-05-14 0 0.097 0.093 0.097 0.092 0.106 495,000 48,120 0.0972 0.970 0.930 0.970 0.920 1.060 49,500 0.9721 -4.90%
2024-05-13 0 0.102 0.098 0.102 0.098 0.111 7,155,000 735,650 0.1028 1.020 0.980 1.020 0.980 1.110 715,500 1.0282 13.33%
2024-05-10 0 0.090 0.085 0.090 0.085 0.090 280,000 24,175 0.0863 0.900 0.850 0.900 0.850 0.900 28,000 0.8634 0.00%
2024-05-09 0 0.090 0.084 0.090 0.090 0.090 60,000 5,400 0.0900 0.900 0.840 0.900 0.900 0.900 6,000 0.9000 2.27%
2024-05-08 0 0.088 0.087 0.088 0.085 0.095 1,010,000 88,595 0.0877 0.880 0.870 0.880 0.850 0.950 101,000 0.8772 -1.12%
2024-05-07 0 0.089 0.086 0.089 0.087 0.090 3,460,000 301,175 0.0870 0.890 0.860 0.890 0.870 0.900 346,000 0.8704 -2.20%
2024-05-06 0 0.091 0.085 0.091 0.083 0.102 1,250,000 111,500 0.0892 0.910 0.850 0.910 0.830 1.020 125,000 0.8920 8.33%
2024-05-03 0 0.084 0.083 0.084 0.084 0.093 275,000 23,885 0.0869 0.840 0.830 0.840 0.840 0.930 27,500 0.8685 -4.55%
2024-05-02 0 0.088 0.085 0.088 0.085 0.090 395,000 34,355 0.0870 0.880 0.850 0.880 0.850 0.900 39,500 0.8697 3.53%
2024-04-30 0 0.085 0.085 0.086 0.085 0.086 35,000 2,985 0.0853 0.850 0.850 0.860 0.850 0.860 3,500 0.8529 -1.16%
2024-04-29 0 0.086 0.082 0.086 0.084 0.087 220,000 18,525 0.0842 0.860 0.820 0.860 0.840 0.870 22,000 0.8420 2.38%
2024-04-26 0 0.084 0.080 0.084 0.080 0.086 160,000 12,930 0.0808 0.840 0.800 0.840 0.800 0.860 16,000 0.8081 0.00%
2024-04-25 0 0.084 0.081 0.084 0.081 0.084 585,000 47,805 0.0817 0.840 0.810 0.840 0.810 0.840 58,500 0.8172 2.44%
2024-04-24 0 0.082 0.081 0.082 0.082 0.087 680,000 56,245 0.0827 0.820 0.810 0.820 0.820 0.870 68,000 0.8271 -2.38%
2024-04-23 0 0.084 0.083 0.085 0.084 0.088 1,110,000 94,510 0.0851 0.840 0.830 0.850 0.840 0.880 111,000 0.8514 -3.45%
2024-04-22 0 0.087 0.085 0.087 0.086 0.091 305,000 26,655 0.0874 0.870 0.850 0.870 0.860 0.910 30,500 0.8739 0.00%
2024-04-19 0 0.087 0.086 0.087 0.086 0.094 1,240,000 109,210 0.0881 0.870 0.860 0.870 0.860 0.940 124,000 0.8807 -7.45%
2024-04-18 0 0.094 0.087 0.094 0.088 0.097 680,000 61,425 0.0903 0.940 0.870 0.940 0.880 0.970 68,000 0.9033 -2.08%
2024-04-17 0 0.096 0.091 0.096 0.091 0.096 605,000 55,665 0.0920 0.960 0.910 0.960 0.910 0.960 60,500 0.9201 6.67%
2024-04-16 0 0.090 0.090 0.091 0.090 0.100 1,795,000 164,965 0.0919 0.900 0.900 0.910 0.900 1.000 179,500 0.9190 -12.62%
2024-04-15 0 0.103 0.100 0.104 0.098 0.104 320,000 31,420 0.0982 1.030 1.000 1.040 0.980 1.040 32,000 0.9819 -1.90%
2024-04-12 0 0.105 0.097 0.102 0.100 0.107 140,000 14,090 0.1006 1.050 0.970 1.020 1.000 1.070 14,000 1.0064 0.96%
2024-04-11 0 0.104 0.099 0.104 0.094 0.104 1,075,000 105,775 0.0984 1.040 0.990 1.040 0.940 1.040 107,500 0.9840 0.00%
2024-04-10 0 0.104 0.098 0.104 0.095 0.109 300,000 31,325 0.1044 1.040 0.980 1.040 0.950 1.090 30,000 1.0442 5.05%
2024-04-09 0 0.099 0.099 0.100 0.098 0.100 390,000 38,720 0.0993 0.990 0.990 1.000 0.980 1.000 39,000 0.9928 4.21%
2024-04-08 0 0.095 0.095 0.099 0.089 0.104 320,000 31,300 0.0978 0.950 0.950 0.990 0.890 1.040 32,000 0.9781 0.00%
2024-04-05 0 0.095 0.093 0.096 0.092 0.109 1,345,000 128,560 0.0956 0.950 0.930 0.960 0.920 1.090 134,500 0.9558 -5.00%
2024-04-03 0 0.100 0.094 0.103 0.098 0.117 4,145,000 442,770 0.1068 1.000 0.940 1.030 0.980 1.170 414,500 1.0682 -1.96%
2024-04-02 0 0.102 0.099 0.102 0.086 0.103 3,975,000 376,945 0.0948 1.020 0.990 1.020 0.860 1.030 397,500 0.9483 29.11%
2024-03-28 0 0.079 0.079 0.084 0.076 0.085 2,030,000 159,920 0.0788 0.790 0.790 0.840 0.760 0.850 203,000 0.7878 0.00%
2024-03-27 0 0.079 0.076 0.083 0.072 0.090 3,140,000 249,175 0.0794 0.790 0.760 0.830 0.720 0.900 314,000 0.7936 -7.06%
2024-03-26 0 0.085 0.085 0.089 0.085 0.097 2,625,000 237,000 0.0903 0.850 0.850 0.890 0.850 0.970 262,500 0.9029 -1.16%
2024-03-25 0 0.086 0.083 0.086 0.084 0.089 1,100,000 94,390 0.0858 0.860 0.830 0.860 0.840 0.890 110,000 0.8581 6.17%
2024-03-22 0 0.081 0.077 0.081 0.075 0.090 1,815,000 146,465 0.0807 0.810 0.770 0.810 0.750 0.900 181,500 0.8070 -13.83%
2024-03-21 0 0.094 0.090 0.094 0.094 0.100 125,000 11,740 0.0939 0.940 0.900 0.940 0.940 1.000 12,500 0.9392 3.30%
2024-03-20 0 0.091 0.083 0.091 0.083 0.099 845,000 73,310 0.0868 0.910 0.830 0.910 0.830 0.990 84,500 0.8676 3.41%
2024-03-19 0 0.088 0.088 0.091 0.088 0.100 1,675,000 154,420 0.0922 0.880 0.880 0.910 0.880 1.000 167,500 0.9219 -12.00%
2024-03-18 0 0.100 0.100 0.105 0.100 0.108 2,275,000 234,520 0.1031 1.000 1.000 1.050 1.000 1.080 227,500 1.0309 -0.99%
2024-03-15 0 0.101 0.100 0.101 0.097 0.110 3,020,000 309,270 0.1024 1.010 1.000 1.010 0.970 1.100 302,000 1.0241 5.21%
2024-03-14 0 0.096 0.095 0.096 0.078 0.120 20,610,000 2,013,045 0.0977 0.960 0.950 0.960 0.780 1.200 2,061,000 0.9767 26.32%
2024-03-13 0 0.076 0.075 0.077 0.072 0.077 2,245,000 165,675 0.0738 0.760 0.750 0.770 0.720 0.770 224,500 0.7380 -1.30%
2024-03-12 0 0.077 0.075 0.077 0.074 0.079 1,130,000 86,045 0.0761 0.770 0.750 0.770 0.740 0.790 113,000 0.7615 4.05%
2024-03-11 0 0.074 0.072 0.074 0.072 0.079 4,395,000 328,280 0.0747 0.740 0.720 0.740 0.720 0.790 439,500 0.7469 2.78%
2024-03-08 0 0.072 0.068 0.072 0.068 0.072 1,885,000 131,385 0.0697 0.720 0.680 0.720 0.680 0.720 188,500 0.6970 2.86%
2024-03-07 0 0.070 0.067 0.071 0.068 0.072 3,510,000 246,545 0.0702 0.700 0.670 0.710 0.680 0.720 351,000 0.7024 0.00%
2024-03-06 0 0.070 0.068 0.070 0.067 0.073 1,480,000 102,705 0.0694 0.700 0.680 0.700 0.670 0.730 148,000 0.6940 1.45%
2024-03-05 0 0.069 0.067 0.069 0.065 0.070 1,590,000 106,280 0.0668 0.690 0.670 0.690 0.650 0.700 159,000 0.6684 0.00%
2024-03-04 0 0.069 0.066 0.069 0.067 0.074 1,450,000 98,415 0.0679 0.690 0.660 0.690 0.670 0.740 145,000 0.6787 -1.43%
2024-03-01 0 0.070 0.069 0.070 0.065 0.070 4,195,000 282,850 0.0674 0.700 0.690 0.700 0.650 0.700 419,500 0.6743 7.69%
2024-02-29 0 0.065 0.064 0.065 0.064 0.065 2,170,000 140,985 0.0650 0.650 0.640 0.650 0.640 0.650 217,000 0.6497 0.00%
2024-02-28 0 0.065 0.064 0.065 0.064 0.065 95,000 6,170 0.0649 0.650 0.640 0.650 0.640 0.650 9,500 0.6495 0.00%
2024-02-27 0 0.065 0.063 0.065 0.063 0.065 4,175,000 264,660 0.0634 0.650 0.630 0.650 0.630 0.650 417,500 0.6339 1.56%
2024-02-26 0 0.064 0.063 0.064 0.063 0.065 2,015,000 128,195 0.0636 0.640 0.630 0.640 0.630 0.650 201,500 0.6362 0.00%
2024-02-23 0 0.064 0.063 0.064 0.063 0.065 1,740,000 112,395 0.0646 0.640 0.630 0.640 0.630 0.650 174,000 0.6459 1.59%
2024-02-22 0 0.063 0.063 0.065 0.063 0.065 7,990,000 507,640 0.0635 0.630 0.630 0.650 0.630 0.650 799,000 0.6353 -3.08%
2024-02-21 0 0.065 0.064 0.065 0.064 0.065 855,000 54,810 0.0641 0.650 0.640 0.650 0.640 0.650 85,500 0.6411 0.00%
2024-02-20 0 0.065 0.064 0.065 0.064 0.069 6,695,000 439,470 0.0656 0.650 0.640 0.650 0.640 0.690 669,500 0.6564 -4.41%
2024-02-19 0 0.068 0.066 0.068 0.064 0.130 60,795,000 4,274,030 0.0703 0.680 0.660 0.680 0.640 1.300 6,079,500 0.7030 1.49%
2024-02-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2024-01-26 0 0.067 0.063 0.067 0.064 0.072 710,000 46,595 0.0656 0.670 0.630 0.670 0.640 0.720 71,000 0.6563 -2.90%
2024-01-25 0 0.069 0.067 0.069 0.065 0.074 15,045,000 1,024,250 0.0681 0.690 0.670 0.690 0.650 0.740 1,504,500 0.6808 -8.00%
2024-01-24 0 0.075 0.064 0.075 0.070 0.082 995,000 70,460 0.0708 0.750 0.640 0.750 0.700 0.820 99,500 0.7081 2.74%
2024-01-23 0 0.073 0.065 0.073 - - 0 0 - 0.730 0.650 0.730 - - 0 - -3.95%
2024-01-22 0 0.076 0.063 0.077 0.064 0.077 1,265,000 83,550 0.0660 0.760 0.630 0.770 0.640 0.770 126,500 0.6605 1.33%
2024-01-19 0 0.075 0.066 0.075 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2024-01-18 0 0.075 0.062 0.075 0.076 0.076 10,000 760 0.0760 0.750 0.620 0.750 0.760 0.760 1,000 0.7600 -2.60%
2024-01-17 0 0.077 0.062 0.076 0.058 0.078 1,610,000 109,255 0.0679 0.770 0.620 0.760 0.580 0.780 161,000 0.6786 10.00%
2024-01-16 0 0.070 0.062 0.070 0.063 0.073 595,000 39,045 0.0656 0.700 0.620 0.700 0.630 0.730 59,500 0.6562 6.06%
2024-01-15 0 0.066 0.066 0.070 0.065 0.066 80,000 5,205 0.0651 0.660 0.660 0.700 0.650 0.660 8,000 0.6506 -7.04%
2024-01-12 0 0.071 0.066 0.073 0.066 0.071 1,015,000 68,245 0.0672 0.710 0.660 0.730 0.660 0.710 101,500 0.6724 0.00%
2024-01-11 0 0.071 0.066 0.071 0.069 0.074 555,000 39,010 0.0703 0.710 0.660 0.710 0.690 0.740 55,500 0.7029 -2.74%
2024-01-10 0 0.073 0.068 0.073 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2024-01-09 0 0.073 0.070 0.073 0.068 0.073 670,000 47,325 0.0706 0.730 0.700 0.730 0.680 0.730 67,000 0.7063 0.00%
2024-01-08 0 0.073 0.067 0.073 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2024-01-05 0 0.073 0.065 0.073 0.070 0.074 340,000 23,975 0.0705 0.730 0.650 0.730 0.700 0.740 34,000 0.7051 5.80%
2024-01-04 0 0.069 0.066 0.072 - - 0 0 - 0.690 0.660 0.720 - - 0 - 1.47%
2024-01-03 0 0.068 0.068 0.075 0.067 0.075 145,000 10,010 0.0690 0.680 0.680 0.750 0.670 0.750 14,500 0.6903 -2.86%
2024-01-02 0 0.070 0.066 0.073 0.070 0.071 160,000 11,345 0.0709 0.700 0.660 0.730 0.700 0.710 16,000 0.7091 -4.11%
2023-12-29 0 0.073 0.068 0.073 0.069 0.075 260,000 18,795 0.0723 0.730 0.680 0.730 0.690 0.750 26,000 0.7229 7.35%
2023-12-28 0 0.068 0.068 0.069 0.068 0.072 1,150,000 81,790 0.0711 0.680 0.680 0.690 0.680 0.720 115,000 0.7112 0.00%
2023-12-27 0 0.068 0.068 0.074 0.067 0.068 80,000 5,370 0.0671 0.680 0.680 0.740 0.670 0.680 8,000 0.6713 -4.23%
2023-12-22 0 0.071 0.067 0.074 0.068 0.072 27,550,000 1,905,010 0.0691 0.710 0.670 0.740 0.680 0.720 2,755,000 0.6915 1.43%
2023-12-21 0 0.070 0.066 0.075 0.061 0.070 1,240,000 77,355 0.0624 0.700 0.660 0.750 0.610 0.700 124,000 0.6238 -9.09%
2023-12-20 0 0.077 0.068 0.077 0.068 0.077 650,000 46,105 0.0709 0.770 0.680 0.770 0.680 0.770 65,000 0.7093 6.94%
2023-12-19 0 0.072 0.069 0.073 - - 0 0 - 0.720 0.690 0.730 - - 0 - 0.00%
2023-12-18 0 0.072 0.071 0.073 0.071 0.072 110,000 7,820 0.0711 0.720 0.710 0.730 0.710 0.720 11,000 0.7109 -2.70%
2023-12-15 0 0.074 0.070 0.074 - - 0 0 - 0.740 0.700 0.740 - - 0 - -2.63%
2023-12-14 0 0.076 0.071 0.076 0.069 0.077 800,000 59,060 0.0738 0.760 0.710 0.760 0.690 0.770 80,000 0.7383 -1.30%
2023-12-13 0 0.077 0.069 0.078 0.071 0.077 795,000 57,160 0.0719 0.770 0.690 0.780 0.710 0.770 79,500 0.7190 4.05%
2023-12-12 0 0.074 0.072 0.074 0.070 0.082 2,710,000 197,785 0.0730 0.740 0.720 0.740 0.700 0.820 271,000 0.7298 -9.76%
2023-12-11 0 0.082 0.078 0.082 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2023-12-08 0 0.082 0.075 0.082 0.073 0.083 685,000 51,965 0.0759 0.820 0.750 0.820 0.730 0.830 68,500 0.7586 5.13%
2023-12-07 0 0.078 0.067 0.078 0.073 0.078 205,000 15,050 0.0734 0.780 0.670 0.780 0.730 0.780 20,500 0.7341 6.85%
2023-12-06 0 0.073 0.064 0.070 0.063 0.074 3,210,000 214,650 0.0669 0.730 0.640 0.700 0.630 0.740 321,000 0.6687 4.29%
2023-12-05 0 0.070 0.068 0.074 0.066 0.072 2,130,000 148,695 0.0698 0.700 0.680 0.740 0.660 0.720 213,000 0.6981 -4.11%
2023-12-04 0 0.073 0.073 0.077 0.072 0.080 8,180,000 600,505 0.0734 0.730 0.730 0.770 0.720 0.800 818,000 0.7341 -12.05%
2023-12-01 0 0.083 0.076 0.083 0.072 0.087 1,995,000 160,875 0.0806 0.830 0.760 0.830 0.720 0.870 199,500 0.8064 7.79%
2023-11-30 0 0.077 0.071 0.077 0.069 0.077 385,000 28,745 0.0747 0.770 0.710 0.770 0.690 0.770 38,500 0.7466 8.45%
2023-11-29 0 0.071 0.071 0.076 0.071 0.074 510,000 36,985 0.0725 0.710 0.710 0.760 0.710 0.740 51,000 0.7252 -7.79%
2023-11-28 0 0.077 0.069 0.078 0.069 0.079 910,000 66,875 0.0735 0.770 0.690 0.780 0.690 0.790 91,000 0.7349 11.59%
2023-11-27 0 0.069 0.069 0.070 0.068 0.075 935,000 66,875 0.0715 0.690 0.690 0.700 0.680 0.750 93,500 0.7152 -4.17%
2023-11-24 0 0.072 0.072 0.075 0.069 0.073 515,000 37,185 0.0722 0.720 0.720 0.750 0.690 0.730 51,500 0.7220 -1.37%
2023-11-23 0 0.073 0.073 0.077 0.072 0.077 5,165,000 379,420 0.0735 0.730 0.730 0.770 0.720 0.770 516,500 0.7346 -6.41%
2023-11-22 0 0.078 0.075 0.078 0.073 0.085 5,050,000 386,305 0.0765 0.780 0.750 0.780 0.730 0.850 505,000 0.7650 -2.50%
2023-11-21 0 0.080 0.077 0.082 0.077 0.096 2,345,000 192,285 0.0820 0.800 0.770 0.820 0.770 0.960 234,500 0.8200 -1.23%
2023-11-20 0 0.081 0.080 0.081 0.079 0.084 1,805,000 145,815 0.0808 0.810 0.800 0.810 0.790 0.840 180,500 0.8078 -5.81%
2023-11-17 0 0.086 0.082 0.086 0.080 0.094 3,015,000 249,265 0.0827 0.860 0.820 0.860 0.800 0.940 301,500 0.8267 -1.15%
2023-11-16 0 0.087 0.083 0.087 0.083 0.091 1,550,000 130,875 0.0844 0.870 0.830 0.870 0.830 0.910 155,000 0.8444 -5.43%
2023-11-15 0 0.092 0.083 0.092 0.080 0.115 7,485,000 647,660 0.0865 0.920 0.830 0.920 0.800 1.150 748,500 0.8653 4.55%
2023-11-14 0 0.088 0.080 0.087 0.080 0.088 690,000 56,670 0.0821 0.880 0.800 0.870 0.800 0.880 69,000 0.8213 0.00%
2023-11-13 0 0.088 0.076 0.088 0.075 0.089 1,990,000 154,930 0.0779 0.880 0.760 0.880 0.750 0.890 199,000 0.7785 6.02%
2023-11-10 0 0.083 0.076 0.083 0.077 0.083 705,000 55,510 0.0787 0.830 0.760 0.830 0.770 0.830 70,500 0.7874 2.47%
2023-11-09 0 0.081 0.075 0.081 0.075 0.081 115,000 8,835 0.0768 0.810 0.750 0.810 0.750 0.810 11,500 0.7683 -1.22%
2023-11-08 0 0.082 0.075 0.082 0.075 0.085 1,880,000 148,220 0.0788 0.820 0.750 0.820 0.750 0.850 188,000 0.7884 1.23%
2023-11-07 0 0.081 0.080 0.082 0.079 0.097 2,715,000 229,620 0.0846 0.810 0.800 0.820 0.790 0.970 271,500 0.8457 -6.90%
2023-11-06 0 0.087 0.078 0.087 0.073 0.089 2,875,000 229,295 0.0798 0.870 0.780 0.870 0.730 0.890 287,500 0.7975 12.99%
2023-11-03 0 0.077 0.076 0.081 0.076 0.081 455,000 35,055 0.0770 0.770 0.760 0.810 0.760 0.810 45,500 0.7704 -6.10%
2023-11-02 0 0.082 0.074 0.082 0.073 0.082 780,000 58,780 0.0754 0.820 0.740 0.820 0.730 0.820 78,000 0.7536 6.49%
2023-11-01 0 0.077 0.076 0.077 0.076 0.089 2,940,000 240,020 0.0816 0.770 0.760 0.770 0.760 0.890 294,000 0.8164 -4.94%
2023-10-31 0 0.081 0.075 0.081 0.077 0.084 155,000 12,200 0.0787 0.810 0.750 0.810 0.770 0.840 15,500 0.7871 1.25%
2023-10-30 0 0.080 0.078 0.081 0.078 0.082 290,000 22,780 0.0786 0.800 0.780 0.810 0.780 0.820 29,000 0.7855 -1.23%
2023-10-27 0 0.081 0.074 0.081 0.073 0.085 500,000 38,515 0.0770 0.810 0.740 0.810 0.730 0.850 50,000 0.7703 1.25%
2023-10-26 0 0.080 0.078 0.080 0.079 0.087 870,000 71,445 0.0821 0.800 0.780 0.800 0.790 0.870 87,000 0.8212 -5.88%
2023-10-25 0 0.085 0.079 0.084 0.071 0.089 11,575,000 886,395 0.0766 0.850 0.790 0.840 0.710 0.890 1,157,500 0.7658 6.25%
2023-10-24 0 0.080 0.077 0.080 0.075 0.083 2,875,000 226,485 0.0788 0.800 0.770 0.800 0.750 0.830 287,500 0.7878 -5.88%
2023-10-20 0 0.085 0.085 0.086 0.079 0.086 3,525,000 285,225 0.0809 0.850 0.850 0.860 0.790 0.860 352,500 0.8091 -1.16%
2023-10-19 0 0.086 0.082 0.086 0.083 0.089 1,595,000 133,265 0.0836 0.860 0.820 0.860 0.830 0.890 159,500 0.8355 -3.37%
2023-10-18 0 0.089 0.081 0.089 0.079 0.092 20,505,000 1,720,835 0.0839 0.890 0.810 0.890 0.790 0.920 2,050,500 0.8392 2.30%
2023-10-17 0 0.087 0.085 0.087 0.084 0.099 19,580,000 1,740,720 0.0889 0.870 0.850 0.870 0.840 0.990 1,958,000 0.8890 -6.45%
2023-10-16 0 0.093 0.091 0.093 0.086 0.107 19,090,000 1,792,240 0.0939 0.930 0.910 0.930 0.860 1.070 1,909,000 0.9388 -11.43%
2023-10-13 0 0.105 0.105 0.107 0.080 0.161 107,200,000 10,933,660 0.1020 1.050 1.050 1.070 0.800 1.610 10,720,000 1.0199 -34.78%
2023-10-12 0 0.161 0.134 0.160 0.146 0.175 15,205,000 2,412,545 0.1587 1.610 1.340 1.600 1.460 1.750 1,520,500 1.5867 5.23%
2023-10-11 0 0.153 0.134 0.153 0.136 0.153 5,925,000 882,475 0.1489 1.530 1.340 1.530 1.360 1.530 592,500 1.4894 0.00%
2023-10-10 0 0.153 0.150 0.153 0.151 0.157 5,970,000 921,445 0.1543 1.530 1.500 1.530 1.510 1.570 597,000 1.5435 1.32%
2023-10-09 0 0.151 0.148 0.151 0.146 0.152 20,000 2,985 0.1493 1.510 1.480 1.510 1.460 1.520 2,000 1.4925 -0.66%
2023-10-06 0 0.152 0.130 0.151 0.121 0.155 4,450,000 675,765 0.1519 1.520 1.300 1.510 1.210 1.550 445,000 1.5186 -3.18%
2023-10-05 0 0.157 0.155 0.157 0.152 0.158 4,770,000 748,315 0.1569 1.570 1.550 1.570 1.520 1.580 477,000 1.5688 0.00%
2023-10-04 0 0.157 0.155 0.158 0.153 0.170 2,820,000 445,040 0.1578 1.570 1.550 1.580 1.530 1.700 282,000 1.5782 -1.87%
2023-10-03 0 0.160 0.150 0.160 0.150 0.160 2,725,000 430,145 0.1579 1.600 1.500 1.600 1.500 1.600 272,500 1.5785 2.56%
2023-09-29 0 0.156 0.150 0.156 0.150 0.158 7,370,000 1,156,695 0.1569 1.560 1.500 1.560 1.500 1.580 737,000 1.5695 -1.27%
2023-09-28 0 0.158 0.155 0.158 0.157 0.158 7,685,000 1,212,680 0.1578 1.580 1.550 1.580 1.570 1.580 768,500 1.5780 0.64%
2023-09-27 0 0.157 0.153 0.160 0.152 0.159 6,530,000 1,026,405 0.1572 1.570 1.530 1.600 1.520 1.590 653,000 1.5718 -1.87%
2023-09-26 0 0.160 0.153 0.160 0.150 0.160 2,060,000 325,325 0.1579 1.600 1.530 1.600 1.500 1.600 206,000 1.5792 0.63%
2023-09-25 0 0.159 0.158 0.160 0.158 0.160 3,735,000 590,530 0.1581 1.590 1.580 1.600 1.580 1.600 373,500 1.5811 0.63%
2023-09-22 0 0.158 0.142 0.159 0.150 0.162 4,880,000 778,490 0.1595 1.580 1.420 1.590 1.500 1.620 488,000 1.5953 -3.07%
2023-09-21 0 0.163 0.160 0.163 0.161 0.168 6,470,000 1,064,535 0.1645 1.630 1.600 1.630 1.610 1.680 647,000 1.6453 0.62%
2023-09-20 0 0.162 0.160 0.162 - - 0 0 - 1.620 1.600 1.620 - - 0 - 0.00%
2023-09-19 0 0.162 0.158 0.162 0.155 0.162 2,970,000 476,440 0.1604 1.620 1.580 1.620 1.550 1.620 297,000 1.6042 0.00%
2023-09-18 0 0.162 0.157 0.169 0.161 0.170 3,840,000 629,255 0.1639 1.620 1.570 1.690 1.610 1.700 384,000 1.6387 -5.26%
2023-09-15 0 0.171 0.160 0.171 0.160 0.172 1,845,000 299,110 0.1621 1.710 1.600 1.710 1.600 1.720 184,500 1.6212 4.91%
2023-09-14 0 0.163 0.161 0.163 0.161 0.163 1,285,000 208,170 0.1620 1.630 1.610 1.630 1.610 1.630 128,500 1.6200 0.00%
2023-09-13 0 0.163 0.161 0.163 0.155 0.163 6,175,000 998,925 0.1618 1.630 1.610 1.630 1.550 1.630 617,500 1.6177 0.00%
2023-09-12 0 0.163 0.159 0.163 0.153 0.166 2,680,000 430,855 0.1608 1.630 1.590 1.630 1.530 1.660 268,000 1.6077 -1.21%
2023-09-11 0 0.165 0.163 0.165 0.152 0.166 7,350,000 1,205,630 0.1640 1.650 1.630 1.650 1.520 1.660 735,000 1.6403 1.23%
2023-09-07 0 0.163 0.161 0.163 0.163 0.163 1,110,000 180,930 0.1630 1.630 1.610 1.630 1.630 1.630 111,000 1.6300 -1.21%
2023-09-06 0 0.165 0.158 0.166 0.159 0.167 2,000,000 326,685 0.1633 1.650 1.580 1.660 1.590 1.670 200,000 1.6334 -2.37%
2023-09-05 0 0.169 0.160 0.168 0.168 0.169 2,110,000 354,485 0.1680 1.690 1.600 1.680 1.680 1.690 211,000 1.6800 0.00%
2023-09-04 0 0.169 0.167 0.169 0.167 0.169 5,150,000 865,210 0.1680 1.690 1.670 1.690 1.670 1.690 515,000 1.6800 0.00%
2023-08-31 0 0.169 0.167 0.169 0.168 0.169 3,405,000 572,045 0.1680 1.690 1.670 1.690 1.680 1.690 340,500 1.6800 0.00%
2023-08-30 0 0.169 0.167 0.169 0.168 0.169 2,105,000 353,645 0.1680 1.690 1.670 1.690 1.680 1.690 210,500 1.6800 0.00%
2023-08-29 0 0.169 0.168 0.169 0.167 0.169 5,840,000 986,500 0.1689 1.690 1.680 1.690 1.670 1.690 584,000 1.6892 -0.59%
2023-08-28 0 0.170 0.166 0.170 0.168 0.170 1,120,000 189,275 0.1690 1.700 1.660 1.700 1.680 1.700 112,000 1.6900 0.59%
2023-08-25 0 0.169 0.169 0.170 0.157 0.169 2,075,000 337,275 0.1625 1.690 1.690 1.700 1.570 1.690 207,500 1.6254 -1.17%
2023-08-24 0 0.171 0.161 0.171 0.161 0.172 8,085,000 1,359,510 0.1682 1.710 1.610 1.710 1.610 1.720 808,500 1.6815 1.18%
2023-08-23 0 0.169 0.167 0.169 0.161 0.169 1,935,000 322,145 0.1665 1.690 1.670 1.690 1.610 1.690 193,500 1.6648 0.00%
2023-08-22 0 0.169 0.167 0.169 0.162 0.169 4,330,000 726,570 0.1678 1.690 1.670 1.690 1.620 1.690 433,000 1.6780 0.00%
2023-08-21 0 0.169 0.168 0.169 0.168 0.170 3,380,000 574,465 0.1700 1.690 1.680 1.690 1.680 1.700 338,000 1.6996 -0.59%
2023-08-18 0 0.170 0.169 0.171 0.169 0.170 5,980,000 1,016,215 0.1699 1.700 1.690 1.710 1.690 1.700 598,000 1.6994 0.00%
2023-08-17 0 0.170 0.168 0.171 0.169 0.171 1,180,000 200,600 0.1700 1.700 1.680 1.710 1.690 1.710 118,000 1.7000 -0.58%
2023-08-16 0 0.171 0.168 0.171 0.163 0.171 1,420,000 238,470 0.1679 1.710 1.680 1.710 1.630 1.710 142,000 1.6794 0.59%
2023-08-15 0 0.170 0.169 0.170 0.170 0.171 3,985,000 677,455 0.1700 1.700 1.690 1.700 1.700 1.710 398,500 1.7000 -0.58%
2023-08-14 0 0.171 0.169 0.171 0.170 0.171 2,325,000 395,255 0.1700 1.710 1.690 1.710 1.700 1.710 232,500 1.7000 0.00%
2023-08-11 0 0.171 0.169 0.171 0.165 0.171 3,610,000 613,230 0.1699 1.710 1.690 1.710 1.650 1.710 361,000 1.6987 0.59%
2023-08-10 0 0.170 0.168 0.170 0.166 0.171 1,315,000 223,245 0.1698 1.700 1.680 1.700 1.660 1.710 131,500 1.6977 0.00%
2023-08-09 0 0.170 0.169 0.170 0.160 0.172 3,275,000 554,340 0.1693 1.700 1.690 1.700 1.600 1.720 327,500 1.6926 -0.58%
2023-08-08 0 0.171 0.169 0.171 0.162 0.171 4,300,000 729,380 0.1696 1.710 1.690 1.710 1.620 1.710 430,000 1.6962 0.59%
2023-08-07 0 0.170 0.169 0.170 0.170 0.172 2,415,000 412,620 0.1709 1.700 1.690 1.700 1.700 1.720 241,500 1.7086 -0.58%
2023-08-04 0 0.171 0.170 0.171 0.168 0.172 2,510,000 429,030 0.1709 1.710 1.700 1.710 1.680 1.720 251,000 1.7093 -0.58%
2023-08-03 0 0.172 0.170 0.172 0.170 0.172 1,320,000 225,640 0.1709 1.720 1.700 1.720 1.700 1.720 132,000 1.7094 0.00%
2023-08-02 0 0.172 0.170 0.172 0.170 0.172 7,005,000 1,197,640 0.1710 1.720 1.700 1.720 1.700 1.720 700,500 1.7097 0.58%
2023-08-01 0 0.171 0.169 0.171 0.165 0.171 2,835,000 483,895 0.1707 1.710 1.690 1.710 1.650 1.710 283,500 1.7069 0.00%
2023-07-31 0 0.171 0.168 0.171 0.165 0.172 5,630,000 962,260 0.1709 1.710 1.680 1.710 1.650 1.720 563,000 1.7092 -0.58%
2023-07-28 0 0.172 0.170 0.172 0.169 0.175 3,645,000 626,305 0.1718 1.720 1.700 1.720 1.690 1.750 364,500 1.7183 0.00%
2023-07-27 0 0.172 0.171 0.172 0.169 0.172 3,000,000 512,815 0.1709 1.720 1.710 1.720 1.690 1.720 300,000 1.7094 0.00%
2023-07-26 0 0.172 0.171 0.172 0.168 0.172 4,110,000 699,340 0.1702 1.720 1.710 1.720 1.680 1.720 411,000 1.7016 1.78%
2023-07-25 0 0.169 0.167 0.169 0.163 0.169 3,670,000 603,740 0.1645 1.690 1.670 1.690 1.630 1.690 367,000 1.6451 0.00%
2023-07-24 0 0.169 0.160 0.169 0.160 0.171 5,525,000 934,970 0.1692 1.690 1.600 1.690 1.600 1.710 552,500 1.6923 -0.59%
2023-07-21 0 0.170 0.167 0.170 0.165 0.170 1,040,000 175,735 0.1690 1.700 1.670 1.700 1.650 1.700 104,000 1.6898 -1.16%
2023-07-20 0 0.172 0.162 0.172 0.164 0.172 3,875,000 658,555 0.1699 1.720 1.620 1.720 1.640 1.720 387,500 1.6995 0.00%
2023-07-19 0 0.172 0.169 0.172 0.168 0.174 1,185,000 201,450 0.1700 1.720 1.690 1.720 1.680 1.740 118,500 1.7000 0.00%
2023-07-18 0 0.172 0.170 0.172 0.169 0.172 2,425,000 414,450 0.1709 1.720 1.700 1.720 1.690 1.720 242,500 1.7091 0.00%
2023-07-14 0 0.172 0.171 0.172 0.171 0.172 1,905,000 325,760 0.1710 1.720 1.710 1.720 1.710 1.720 190,500 1.7100 0.00%
2023-07-13 0 0.172 0.170 0.172 0.167 0.172 2,415,000 408,160 0.1690 1.720 1.700 1.720 1.670 1.720 241,500 1.6901 1.18%
2023-07-12 0 0.170 0.165 0.170 0.162 0.170 3,705,000 624,960 0.1687 1.700 1.650 1.700 1.620 1.700 370,500 1.6868 0.00%
2023-07-11 0 0.170 0.168 0.170 0.160 0.174 5,385,000 918,075 0.1705 1.700 1.680 1.700 1.600 1.740 538,500 1.7049 0.00%
2023-07-10 0 0.170 0.165 0.170 0.162 0.171 3,420,000 575,970 0.1684 1.700 1.650 1.700 1.620 1.710 342,000 1.6841 -0.58%
2023-07-07 0 0.171 0.167 0.171 0.168 0.173 1,660,000 286,950 0.1729 1.710 1.670 1.710 1.680 1.730 166,000 1.7286 -1.72%
2023-07-06 0 0.174 0.171 0.174 0.168 0.174 1,880,000 325,205 0.1730 1.740 1.710 1.740 1.680 1.740 188,000 1.7298 -1.14%
2023-07-05 0 0.176 0.174 0.176 0.175 0.177 4,320,000 756,075 0.1750 1.760 1.740 1.760 1.750 1.770 432,000 1.7502 -1.12%
2023-07-04 0 0.178 0.176 0.178 0.167 0.179 4,990,000 885,915 0.1775 1.780 1.760 1.780 1.670 1.790 499,000 1.7754 -1.11%
2023-07-03 0 0.180 - 0.180 0.171 0.180 4,825,000 865,360 0.1793 1.800 - 1.800 1.710 1.800 482,500 1.7935 0.56%
2023-06-30 0 0.179 0.178 0.179 0.175 0.181 6,570,000 1,181,940 0.1799 1.790 1.780 1.790 1.750 1.810 657,000 1.7990 -1.10%
2023-06-29 0 0.181 0.179 0.181 - - 0 0 - 1.810 1.790 1.810 - - 0 - 0.00%
2023-06-28 0 0.181 0.179 0.181 0.180 0.181 5,330,000 959,515 0.1800 1.810 1.790 1.810 1.800 1.810 533,000 1.8002 -1.09%
2023-06-27 0 0.183 0.180 0.183 0.175 0.183 4,370,000 794,485 0.1818 1.830 1.800 1.830 1.750 1.830 437,000 1.8180 -0.54%
2023-06-26 0 0.184 - 0.184 0.180 0.184 4,230,000 771,625 0.1824 1.840 - 1.840 1.800 1.840 423,000 1.8242 0.00%
2023-06-23 0 0.184 - 0.184 0.180 0.184 2,395,000 438,275 0.1830 1.840 - 1.840 1.800 1.840 239,500 1.8300 0.00%
2023-06-21 0 0.184 0.180 0.184 0.180 0.184 35,000 6,355 0.1816 1.840 1.800 1.840 1.800 1.840 3,500 1.8157 0.00%
2023-06-20 0 0.184 0.180 0.184 0.180 0.184 4,620,000 844,980 0.1829 1.840 1.800 1.840 1.800 1.840 462,000 1.8290 0.00%
2023-06-19 0 0.184 0.180 0.184 0.180 0.186 6,545,000 1,210,040 0.1849 1.840 1.800 1.840 1.800 1.860 654,500 1.8488 -0.54%
2023-06-16 0 0.185 0.182 0.185 0.180 0.186 410,000 75,260 0.1836 1.850 1.820 1.850 1.800 1.860 41,000 1.8356 -0.54%
2023-06-15 0 0.186 0.181 0.186 0.182 0.188 5,285,000 985,475 0.1865 1.860 1.810 1.860 1.820 1.880 528,500 1.8647 -1.06%
2023-06-14 0 0.188 0.160 0.188 0.181 0.188 415,000 76,670 0.1847 1.880 1.600 1.880 1.810 1.880 41,500 1.8475 -0.53%
2023-06-13 0 0.189 - 0.189 0.180 0.189 4,890,000 916,905 0.1875 1.890 - 1.890 1.800 1.890 489,000 1.8751 0.00%
2023-06-12 0 0.189 - 0.189 0.183 0.189 1,080,000 202,930 0.1879 1.890 - 1.890 1.830 1.890 108,000 1.8790 0.00%
2023-06-09 0 0.189 - 0.189 0.188 0.189 1,205,000 226,545 0.1880 1.890 - 1.890 1.880 1.890 120,500 1.8800 0.00%
2023-06-08 0 0.189 0.166 0.189 0.183 0.189 8,020,000 1,507,170 0.1879 1.890 1.660 1.890 1.830 1.890 802,000 1.8793 0.00%
2023-06-07 0 0.189 0.166 0.189 - - 0 0 - 1.890 1.660 1.890 - - 0 - 0.00%
2023-06-06 0 0.189 0.166 0.189 0.179 0.190 6,265,000 1,181,180 0.1885 1.890 1.660 1.890 1.790 1.900 626,500 1.8854 -0.53%
2023-06-05 0 0.190 0.187 0.190 0.188 0.191 1,020,000 193,800 0.1900 1.900 1.870 1.900 1.880 1.910 102,000 1.9000 -0.52%
2023-06-02 0 0.191 0.183 0.191 - - 0 0 - 1.910 1.830 1.910 - - 0 - 0.00%
2023-06-01 0 0.191 0.190 0.191 0.190 0.197 5,890,000 1,119,420 0.1901 1.910 1.900 1.910 1.900 1.970 589,000 1.9005 0.53%
2023-05-31 0 0.190 0.186 0.190 0.181 0.191 1,665,000 315,625 0.1896 1.900 1.860 1.900 1.810 1.910 166,500 1.8956 -1.04%
2023-05-30 0 0.192 0.188 0.192 0.190 0.192 8,015,000 1,530,870 0.1910 1.920 1.880 1.920 1.900 1.920 801,500 1.9100 0.00%
2023-05-29 0 0.192 0.190 0.192 - - 0 0 - 1.920 1.900 1.920 - - 0 - 0.00%
2023-05-25 0 0.192 0.190 0.192 0.190 0.192 3,025,000 577,790 0.1910 1.920 1.900 1.920 1.900 1.920 302,500 1.9100 -0.52%
2023-05-24 0 0.193 0.190 0.193 0.186 0.194 2,210,000 426,265 0.1929 1.930 1.900 1.930 1.860 1.940 221,000 1.9288 0.00%
2023-05-23 0 0.193 0.190 0.193 0.187 0.194 7,920,000 1,528,245 0.1930 1.930 1.900 1.930 1.870 1.940 792,000 1.9296 -0.52%
2023-05-22 0 0.194 - 0.195 0.166 0.194 295,000 56,635 0.1920 1.940 - 1.950 1.660 1.940 29,500 1.9198 -0.51%
2023-05-19 0 0.195 0.193 0.195 0.190 0.195 2,955,000 572,700 0.1938 1.950 1.930 1.950 1.900 1.950 295,500 1.9381 0.00%
2023-05-18 0 0.195 0.194 0.195 0.190 0.197 6,325,000 1,216,555 0.1923 1.950 1.940 1.950 1.900 1.970 632,500 1.9234 1.56%
2023-05-17 0 0.192 0.191 0.192 0.189 0.195 1,110,000 214,875 0.1936 1.920 1.910 1.920 1.890 1.950 111,000 1.9358 -2.04%
2023-05-16 0 0.196 0.194 0.196 0.192 0.196 4,280,000 830,620 0.1941 1.960 1.940 1.960 1.920 1.960 428,000 1.9407 0.51%
2023-05-15 0 0.195 0.193 0.195 0.191 0.196 4,285,000 835,345 0.1949 1.950 1.930 1.950 1.910 1.960 428,500 1.9495 -0.51%
2023-05-12 0 0.196 0.193 0.197 0.165 0.197 455,000 88,655 0.1948 1.960 1.930 1.970 1.650 1.970 45,500 1.9485 0.00%
2023-05-11 0 0.196 - 0.196 0.190 0.197 4,940,000 972,790 0.1969 1.960 - 1.960 1.900 1.970 494,000 1.9692 -1.01%
2023-05-10 0 0.198 0.188 0.198 0.191 0.198 2,335,000 458,905 0.1965 1.980 1.880 1.980 1.910 1.980 233,500 1.9653 0.00%
2023-05-09 0 0.198 0.196 0.198 0.195 0.198 4,980,000 980,660 0.1969 1.980 1.960 1.980 1.950 1.980 498,000 1.9692 0.00%
2023-05-08 0 0.198 0.197 0.198 0.195 0.198 1,220,000 239,245 0.1961 1.980 1.970 1.980 1.950 1.980 122,000 1.9610 0.51%
2023-05-05 0 0.197 0.196 0.197 0.196 0.198 4,335,000 853,870 0.1970 1.970 1.960 1.970 1.960 1.980 433,500 1.9697 -0.51%
2023-05-04 0 0.198 0.196 0.198 - - 0 0 - 1.980 1.960 1.980 - - 0 - -1.00%
2023-05-03 0 0.200 0.195 0.200 0.196 0.200 5,545,000 1,097,585 0.1979 2.000 1.950 2.000 1.960 2.000 554,500 1.9794 0.50%
2023-05-02 0 0.199 0.195 0.199 0.196 0.199 4,820,000 951,265 0.1974 1.990 1.950 1.990 1.960 1.990 482,000 1.9736 0.51%
2023-04-28 0 0.198 0.197 0.198 0.196 0.198 4,910,000 967,225 0.1970 1.980 1.970 1.980 1.960 1.980 491,000 1.9699 0.00%
2023-04-27 0 0.198 0.196 0.198 0.197 0.199 4,855,000 961,000 0.1979 1.980 1.960 1.980 1.970 1.990 485,500 1.9794 -0.50%
2023-04-26 0 0.199 0.197 0.199 0.192 0.199 1,290,000 254,115 0.1970 1.990 1.970 1.990 1.920 1.990 129,000 1.9699 -0.50%
2023-04-25 0 0.200 0.198 0.200 0.198 0.200 5,210,000 1,037,690 0.1992 2.000 1.980 2.000 1.980 2.000 521,000 1.9917 0.00%
2023-04-24 0 0.200 0.197 0.200 0.198 0.200 2,160,000 429,715 0.1989 2.000 1.970 2.000 1.980 2.000 216,000 1.9894 0.00%
2023-04-21 0 0.200 0.198 0.200 0.194 0.200 445,000 86,450 0.1943 2.000 1.980 2.000 1.940 2.000 44,500 1.9427 1.52%
2023-04-20 0 0.197 0.194 0.197 0.194 0.197 5,900,000 1,156,380 0.1960 1.970 1.940 1.970 1.940 1.970 590,000 1.9600 -1.01%
2023-04-19 0 0.199 0.197 0.199 0.195 0.200 355,000 70,210 0.1978 1.990 1.970 1.990 1.950 2.000 35,500 1.9777 -0.50%
2023-04-18 0 0.200 0.198 0.200 0.195 0.200 2,785,000 554,205 0.1990 2.000 1.980 2.000 1.950 2.000 278,500 1.9900 0.00%
2023-04-17 0 0.200 0.198 0.201 0.195 0.202 4,500,000 902,865 0.2006 2.000 1.980 2.010 1.950 2.020 450,000 2.0064 0.00%
2023-04-14 0 0.200 0.198 0.200 0.197 0.200 445,000 88,525 0.1989 2.000 1.980 2.000 1.970 2.000 44,500 1.9893 -0.99%
2023-04-13 0 0.202 0.199 0.202 0.197 0.203 1,630,000 328,335 0.2014 2.020 1.990 2.020 1.970 2.030 163,000 2.0143 -0.98%
2023-04-12 0 0.204 0.203 0.204 0.197 0.204 3,775,000 766,655 0.2031 2.040 2.030 2.040 1.970 2.040 377,500 2.0309 -0.49%
2023-04-11 0 0.205 0.202 0.205 0.201 0.206 295,000 59,860 0.2029 2.050 2.020 2.050 2.010 2.060 29,500 2.0292 -0.49%
2023-04-06 0 0.206 0.203 0.206 0.201 0.206 1,555,000 317,690 0.2043 2.060 2.030 2.060 2.010 2.060 155,500 2.0430 -0.48%
2023-04-04 0 0.207 0.205 0.207 0.205 0.208 6,610,000 1,368,085 0.2070 2.070 2.050 2.070 2.050 2.080 661,000 2.0697 0.00%
2023-04-03 0 0.207 0.204 0.207 0.203 0.208 2,930,000 601,430 0.2053 2.070 2.040 2.070 2.030 2.080 293,000 2.0527 0.49%
2023-03-31 0 0.206 0.204 0.206 0.204 0.206 9,070,000 1,864,460 0.2056 2.060 2.040 2.060 2.040 2.060 907,000 2.0556 -0.48%
2023-03-30 0 0.207 0.205 0.207 0.205 0.208 2,525,000 520,485 0.2061 2.070 2.050 2.070 2.050 2.080 252,500 2.0613 0.49%
2023-03-29 0 0.206 0.204 0.206 0.204 0.207 865,000 178,165 0.2060 2.060 2.040 2.060 2.040 2.070 86,500 2.0597 -0.48%
2023-03-28 0 0.207 0.206 0.207 0.206 0.209 6,560,000 1,363,125 0.2078 2.070 2.060 2.070 2.060 2.090 656,000 2.0779 -0.96%
2023-03-27 0 0.209 0.206 0.209 0.206 0.213 1,755,000 369,050 0.2103 2.090 2.060 2.090 2.060 2.130 175,500 2.1028 0.48%
2023-03-24 0 0.208 0.206 0.208 0.206 0.212 4,105,000 865,115 0.2107 2.080 2.060 2.080 2.060 2.120 410,500 2.1075 -1.42%
2023-03-23 0 0.211 0.208 0.211 0.209 0.212 1,430,000 301,740 0.2110 2.110 2.080 2.110 2.090 2.120 143,000 2.1101 -0.47%
2023-03-22 0 0.212 0.209 0.213 0.210 0.214 2,455,000 521,945 0.2126 2.120 2.090 2.130 2.100 2.140 245,500 2.1260 0.00%
2023-03-21 0 0.212 0.209 0.212 0.210 0.214 3,040,000 647,430 0.2130 2.120 2.090 2.120 2.100 2.140 304,000 2.1297 0.47%
2023-03-20 0 0.211 0.209 0.211 0.211 0.214 2,255,000 479,305 0.2126 2.110 2.090 2.110 2.110 2.140 225,500 2.1255 -0.47%
2023-03-17 0 0.212 0.209 0.213 0.210 0.214 5,155,000 1,095,890 0.2126 2.120 2.090 2.130 2.100 2.140 515,500 2.1259 0.00%
2023-03-16 0 0.212 0.209 0.212 0.205 0.214 265,000 55,960 0.2112 2.120 2.090 2.120 2.050 2.140 26,500 2.1117 0.00%
2023-03-15 0 0.212 0.210 0.212 0.210 0.216 3,480,000 744,505 0.2139 2.120 2.100 2.120 2.100 2.160 348,000 2.1394 -0.93%
2023-03-14 0 0.214 0.212 0.215 0.213 0.217 1,390,000 300,805 0.2164 2.140 2.120 2.150 2.130 2.170 139,000 2.1641 -0.93%
2023-03-13 0 0.216 0.214 0.216 0.214 0.218 3,755,000 812,025 0.2163 2.160 2.140 2.160 2.140 2.180 375,500 2.1625 -0.92%
2023-03-10 0 0.218 0.217 0.218 0.212 0.219 2,150,000 468,040 0.2177 2.180 2.170 2.180 2.120 2.190 215,000 2.1769 -0.91%
2023-03-09 0 0.220 0.218 0.220 0.218 0.220 4,430,000 966,810 0.2182 2.200 2.180 2.200 2.180 2.200 443,000 2.1824 0.92%
2023-03-08 0 0.218 0.216 0.218 0.217 0.220 3,615,000 790,770 0.2187 2.180 2.160 2.180 2.170 2.200 361,500 2.1875 -0.91%
2023-03-07 0 0.220 0.216 0.220 0.217 0.221 5,060,000 1,111,590 0.2197 2.200 2.160 2.200 2.170 2.210 506,000 2.1968 -0.45%
2023-03-06 0 0.221 0.218 0.221 0.219 0.221 1,365,000 300,290 0.2200 2.210 2.180 2.210 2.190 2.210 136,500 2.1999 0.00%
2023-03-03 0 0.221 0.218 0.221 0.218 0.221 6,700,000 1,473,990 0.2200 2.210 2.180 2.210 2.180 2.210 670,000 2.2000 0.45%
2023-03-02 0 0.220 0.218 0.220 0.212 0.221 665,000 144,715 0.2176 2.200 2.180 2.200 2.120 2.210 66,500 2.1762 -1.35%
2023-03-01 0 0.223 0.220 0.223 0.211 0.223 3,255,000 723,450 0.2223 2.230 2.200 2.230 2.110 2.230 325,500 2.2226 0.00%
2023-02-28 0 0.223 0.220 0.223 0.221 0.224 2,365,000 524,960 0.2220 2.230 2.200 2.230 2.210 2.240 236,500 2.2197 -0.89%
2023-02-27 0 0.225 0.223 0.225 0.223 0.225 1,850,000 416,200 0.2250 2.250 2.230 2.250 2.230 2.250 185,000 2.2497 0.00%
2023-02-24 0 0.225 0.222 0.225 0.222 0.225 3,015,000 677,190 0.2246 2.250 2.220 2.250 2.220 2.250 301,500 2.2461 -0.44%
2023-02-23 0 0.226 0.223 0.226 0.226 0.227 10,000 2,265 0.2265 2.260 2.230 2.260 2.260 2.270 1,000 2.2650 0.00%
2023-02-22 0 0.226 0.223 0.226 0.222 0.227 4,165,000 938,685 0.2254 2.260 2.230 2.260 2.220 2.270 416,500 2.2537 0.00%
2023-02-21 0 0.226 0.223 0.226 0.223 0.227 1,340,000 302,725 0.2259 2.260 2.230 2.260 2.230 2.270 134,000 2.2591 0.44%
2023-02-20 0 0.225 0.222 0.226 0.221 0.226 85,000 18,885 0.2222 2.250 2.220 2.260 2.210 2.260 8,500 2.2218 -1.32%
2023-02-17 0 0.228 0.225 0.228 0.224 0.228 5,600,000 1,271,115 0.2270 2.280 2.250 2.280 2.240 2.280 560,000 2.2698 0.88%
2023-02-16 0 0.226 0.221 0.227 0.220 0.227 385,000 86,190 0.2239 2.260 2.210 2.270 2.200 2.270 38,500 2.2387 -0.88%
2023-02-15 0 0.228 0.225 0.228 0.228 0.228 20,000 4,560 0.2280 2.280 2.250 2.280 2.280 2.280 2,000 2.2800 0.00%
2023-02-14 0 0.228 0.226 0.228 0.225 0.230 2,520,000 576,065 0.2286 2.280 2.260 2.280 2.250 2.300 252,000 2.2860 -0.44%
2023-02-13 0 0.229 0.226 0.229 0.225 0.233 2,495,000 569,675 0.2283 2.290 2.260 2.290 2.250 2.330 249,500 2.2833 0.44%
2023-02-10 0 0.228 0.227 0.228 0.227 0.228 3,500,000 794,555 0.2270 2.280 2.270 2.280 2.270 2.280 350,000 2.2702 0.88%
2023-02-09 0 0.226 0.225 0.226 0.225 0.230 3,845,000 879,395 0.2287 2.260 2.250 2.260 2.250 2.300 384,500 2.2871 -1.31%
2023-02-08 0 0.229 0.226 0.230 - - 0 0 - 2.290 2.260 2.300 - - 0 - 0.00%
2023-02-07 0 0.229 0.225 0.229 0.223 0.229 4,135,000 939,915 0.2273 2.290 2.250 2.290 2.230 2.290 413,500 2.2731 0.44%
2023-02-06 0 0.228 0.224 0.229 0.222 0.229 1,960,000 446,715 0.2279 2.280 2.240 2.290 2.220 2.290 196,000 2.2792 0.44%
2023-02-03 0 0.227 0.224 0.227 0.224 0.229 4,600,000 1,047,385 0.2277 2.270 2.240 2.270 2.240 2.290 460,000 2.2769 0.44%
2023-02-02 0 0.226 0.225 0.226 0.220 0.229 4,040,000 920,320 0.2278 2.260 2.250 2.260 2.200 2.290 404,000 2.2780 -1.74%
2023-02-01 0 0.230 0.228 0.230 0.226 0.230 500,000 114,335 0.2287 2.300 2.280 2.300 2.260 2.300 50,000 2.2867 0.44%
2023-01-31 0 0.229 0.227 0.230 0.226 0.232 5,190,000 1,194,530 0.2302 2.290 2.270 2.300 2.260 2.320 519,000 2.3016 -0.43%
2023-01-30 0 0.230 0.228 0.230 0.223 0.231 1,800,000 413,210 0.2296 2.300 2.280 2.300 2.230 2.310 180,000 2.2956 0.44%
2023-01-27 0 0.229 0.225 0.229 0.224 0.229 1,685,000 380,755 0.2260 2.290 2.250 2.290 2.240 2.290 168,500 2.2597 1.33%
2023-01-26 0 0.226 0.225 0.226 0.224 0.227 2,355,000 532,110 0.2259 2.260 2.250 2.260 2.240 2.270 235,500 2.2595 0.00%
2023-01-20 0 0.226 0.225 0.226 0.220 0.227 355,000 79,820 0.2248 2.260 2.250 2.260 2.200 2.270 35,500 2.2485 0.89%
2023-01-19 0 0.224 0.222 0.224 0.219 0.224 2,700,000 601,750 0.2229 2.240 2.220 2.240 2.190 2.240 270,000 2.2287 0.45%
2023-01-18 0 0.223 0.220 0.223 0.219 0.223 3,020,000 670,305 0.2220 2.230 2.200 2.230 2.190 2.230 302,000 2.2196 0.00%
2023-01-17 0 0.223 0.221 0.223 0.210 0.223 3,065,000 669,795 0.2185 2.230 2.210 2.230 2.100 2.230 306,500 2.1853 0.45%
2023-01-16 0 0.222 0.218 0.222 0.219 0.222 2,145,000 473,725 0.2209 2.220 2.180 2.220 2.190 2.220 214,500 2.2085 -0.45%
2023-01-13 0 0.223 0.221 0.223 0.219 0.223 5,900,000 1,308,525 0.2218 2.230 2.210 2.230 2.190 2.230 590,000 2.2178 0.00%
2023-01-12 0 0.223 0.220 0.223 0.218 0.223 85,000 18,850 0.2218 2.230 2.200 2.230 2.180 2.230 8,500 2.2176 -0.45%
2023-01-11 0 0.224 0.221 0.224 0.224 0.224 1,040,000 232,960 0.2240 2.240 2.210 2.240 2.240 2.240 104,000 2.2400 -0.44%
2023-01-10 0 0.225 0.220 0.225 0.221 0.226 3,820,000 858,745 0.2248 2.250 2.200 2.250 2.210 2.260 382,000 2.2480 -0.44%
2023-01-09 0 0.226 0.223 0.226 0.223 0.228 1,995,000 452,500 0.2268 2.260 2.230 2.260 2.230 2.280 199,500 2.2682 -0.44%
2023-01-06 0 0.227 0.225 0.227 0.224 0.227 3,300,000 745,730 0.2260 2.270 2.250 2.270 2.240 2.270 330,000 2.2598 0.89%
2023-01-05 0 0.225 0.223 0.225 0.223 0.228 3,535,000 796,625 0.2254 2.250 2.230 2.250 2.230 2.280 353,500 2.2535 -0.88%
2023-01-04 0 0.227 0.223 0.227 0.222 0.228 1,630,000 367,440 0.2254 2.270 2.230 2.270 2.220 2.280 163,000 2.2542 0.44%
2023-01-03 0 0.226 0.222 0.227 0.223 0.232 6,680,000 1,509,895 0.2260 2.260 2.220 2.270 2.230 2.320 668,000 2.2603 0.44%
2022-12-30 0 0.225 0.222 0.227 0.222 0.227 3,820,000 862,560 0.2258 2.250 2.220 2.270 2.220 2.270 382,000 2.2580 0.00%
2022-12-29 0 0.225 0.221 0.226 0.221 0.227 125,000 28,220 0.2258 2.250 2.210 2.260 2.210 2.270 12,500 2.2576 0.45%
2022-12-28 0 0.224 0.221 0.225 0.221 0.228 4,535,000 1,024,630 0.2259 2.240 2.210 2.250 2.210 2.280 453,500 2.2594 -0.88%
2022-12-23 0 0.226 0.221 0.227 0.221 0.227 3,385,000 764,615 0.2259 2.260 2.210 2.270 2.210 2.270 338,500 2.2588 -0.44%
2022-12-22 0 0.227 0.222 0.227 0.222 0.227 1,545,000 348,710 0.2257 2.270 2.220 2.270 2.220 2.270 154,500 2.2570 0.00%
2022-12-21 0 0.227 0.222 0.227 0.223 0.227 2,070,000 467,805 0.2260 2.270 2.220 2.270 2.230 2.270 207,000 2.2599 0.00%
2022-12-20 0 0.227 0.221 0.227 0.217 0.227 1,130,000 254,180 0.2249 2.270 2.210 2.270 2.170 2.270 113,000 2.2494 0.89%
2022-12-19 0 0.225 0.218 0.226 0.222 0.227 850,000 190,890 0.2246 2.250 2.180 2.260 2.220 2.270 85,000 2.2458 -0.88%
2022-12-16 0 0.227 0.217 0.227 0.217 0.230 2,600,000 588,375 0.2263 2.270 2.170 2.270 2.170 2.300 260,000 2.2630 -0.44%
2022-12-15 0 0.228 0.223 0.228 0.218 0.230 5,300,000 1,165,700 0.2199 2.280 2.230 2.280 2.180 2.300 530,000 2.1994 4.11%
2022-12-14 0 0.219 0.219 0.220 0.214 0.219 545,000 117,925 0.2164 2.190 2.190 2.200 2.140 2.190 54,500 2.1638 0.92%
2022-12-13 0 0.217 0.211 0.217 0.210 0.219 2,440,000 530,980 0.2176 2.170 2.110 2.170 2.100 2.190 244,000 2.1761 -0.91%
2022-12-12 0 0.219 0.216 0.220 0.217 0.221 2,350,000 516,605 0.2198 2.190 2.160 2.200 2.170 2.210 235,000 2.1983 -0.45%
2022-12-09 0 0.220 0.216 0.220 0.220 0.221 910,000 200,205 0.2200 2.200 2.160 2.200 2.200 2.210 91,000 2.2001 -0.45%
2022-12-08 0 0.221 0.214 0.221 0.210 0.226 5,605,000 1,249,130 0.2229 2.210 2.140 2.210 2.100 2.260 560,500 2.2286 0.00%
2022-12-07 0 0.221 0.219 0.221 0.218 0.225 155,000 34,455 0.2223 2.210 2.190 2.210 2.180 2.250 15,500 2.2229 0.00%
2022-12-06 0 0.221 0.220 0.221 0.221 0.226 1,035,000 231,905 0.2241 2.210 2.200 2.210 2.210 2.260 103,500 2.2406 -2.21%
2022-12-05 0 0.226 0.220 0.221 0.220 0.226 525,000 117,460 0.2237 2.260 2.200 2.210 2.200 2.260 52,500 2.2373 0.00%
2022-12-02 0 0.226 0.223 0.226 0.222 0.226 2,850,000 644,025 0.2260 2.260 2.230 2.260 2.220 2.260 285,000 2.2597 0.44%
2022-12-01 0 0.225 0.222 0.225 0.223 0.227 1,375,000 309,335 0.2250 2.250 2.220 2.250 2.230 2.270 137,500 2.2497 0.00%
2022-11-30 0 0.225 0.223 0.225 0.223 0.227 750,000 169,255 0.2257 2.250 2.230 2.250 2.230 2.270 75,000 2.2567 -0.44%
2022-11-29 0 0.226 0.223 0.226 0.223 0.227 1,650,000 372,775 0.2259 2.260 2.230 2.260 2.230 2.270 165,000 2.2592 -0.44%
2022-11-28 0 0.227 0.222 0.227 0.222 0.227 2,970,000 671,210 0.2260 2.270 2.220 2.270 2.220 2.270 297,000 2.2600 0.44%
2022-11-25 0 0.226 0.223 0.226 0.223 0.226 960,000 216,915 0.2260 2.260 2.230 2.260 2.230 2.260 96,000 2.2595 -0.44%
2022-11-24 0 0.227 0.223 0.227 0.221 0.228 80,000 17,820 0.2228 2.270 2.230 2.270 2.210 2.280 8,000 2.2275 0.44%
2022-11-23 0 0.226 0.223 0.226 0.224 0.229 1,690,000 381,965 0.2260 2.260 2.230 2.260 2.240 2.290 169,000 2.2601 0.44%
2022-11-22 0 0.225 0.219 0.225 0.217 0.229 2,485,000 565,025 0.2274 2.250 2.190 2.250 2.170 2.290 248,500 2.2737 -1.32%
2022-11-21 0 0.228 0.225 0.229 0.225 0.232 115,000 26,075 0.2267 2.280 2.250 2.290 2.250 2.320 11,500 2.2674 -2.15%
2022-11-18 0 0.233 0.229 0.233 0.223 0.233 6,945,000 1,569,735 0.2260 2.330 2.290 2.330 2.230 2.330 694,500 2.2602 3.10%
2022-11-17 0 0.226 0.223 0.226 0.225 0.226 925,000 208,135 0.2250 2.260 2.230 2.260 2.250 2.260 92,500 2.2501 -0.44%
2022-11-16 0 0.227 0.224 0.227 0.220 0.230 7,095,000 1,578,540 0.2225 2.270 2.240 2.270 2.200 2.300 709,500 2.2249 0.89%
2022-11-15 0 0.225 0.222 0.225 0.222 0.225 935,000 209,280 0.2238 2.250 2.220 2.250 2.220 2.250 93,500 2.2383 0.00%
2022-11-14 0 0.225 0.222 0.226 0.221 0.231 1,685,000 378,670 0.2247 2.250 2.220 2.260 2.210 2.310 168,500 2.2473 2.74%
2022-11-11 0 0.219 0.217 0.219 0.218 0.222 4,830,000 1,060,710 0.2196 2.190 2.170 2.190 2.180 2.220 483,000 2.1961 -1.79%
2022-11-10 0 0.223 0.219 0.223 0.218 0.224 2,020,000 445,035 0.2203 2.230 2.190 2.230 2.180 2.240 202,000 2.2031 0.45%
2022-11-09 0 0.222 - 0.217 0.217 0.224 1,590,000 354,480 0.2229 2.220 - 2.170 2.170 2.240 159,000 2.2294 -1.33%
2022-11-08 0 0.225 0.220 0.225 0.217 0.227 2,870,000 648,565 0.2260 2.250 2.200 2.250 2.170 2.270 287,000 2.2598 -1.32%
2022-11-07 0 0.228 0.224 0.228 0.222 0.232 710,000 161,850 0.2280 2.280 2.240 2.280 2.220 2.320 71,000 2.2796 -1.30%
2022-11-04 0 0.231 0.228 0.231 0.229 0.237 4,975,000 1,162,785 0.2337 2.310 2.280 2.310 2.290 2.370 497,500 2.3373 -1.28%
2022-11-03 0 0.234 0.229 0.234 0.226 0.238 705,000 163,900 0.2325 2.340 2.290 2.340 2.260 2.380 70,500 2.3248 3.08%
2022-11-02 0 0.227 0.216 0.227 0.167 0.229 7,050,000 1,428,945 0.2027 2.270 2.160 2.270 1.670 2.290 705,000 2.0269 -0.44%
2022-11-01 0 0.228 0.226 0.228 0.225 0.229 1,665,000 380,945 0.2288 2.280 2.260 2.280 2.250 2.290 166,500 2.2880 0.00%
2022-10-31 0 0.228 0.226 0.228 0.222 0.230 330,000 74,390 0.2254 2.280 2.260 2.280 2.220 2.300 33,000 2.2542 0.44%
2022-10-28 0 0.227 0.225 0.227 0.226 0.228 2,705,000 613,995 0.2270 2.270 2.250 2.270 2.260 2.280 270,500 2.2699 0.00%
2022-10-27 0 0.227 0.225 0.227 0.226 0.229 655,000 148,740 0.2271 2.270 2.250 2.270 2.260 2.290 65,500 2.2708 0.00%
2022-10-26 0 0.227 0.226 0.227 0.226 0.230 2,545,000 579,935 0.2279 2.270 2.260 2.270 2.260 2.300 254,500 2.2787 0.00%
2022-10-25 0 0.227 0.226 0.227 0.227 0.229 890,000 203,635 0.2288 2.270 2.260 2.270 2.270 2.290 89,000 2.2880 -0.87%
2022-10-24 0 0.229 0.227 0.229 0.226 0.230 1,830,000 420,835 0.2300 2.290 2.270 2.290 2.260 2.300 183,000 2.2996 -0.43%
2022-10-21 0 0.230 0.228 0.230 0.228 0.231 3,075,000 706,795 0.2299 2.300 2.280 2.300 2.280 2.310 307,500 2.2985 0.44%
2022-10-20 0 0.229 0.227 0.229 - - 0 0 - 2.290 2.270 2.290 - - 0 - -0.43%
2022-10-19 0 0.230 0.228 0.230 0.228 0.230 2,205,000 506,245 0.2296 2.300 2.280 2.300 2.280 2.300 220,500 2.2959 0.44%
2022-10-18 0 0.229 0.226 0.229 0.224 0.229 315,000 71,095 0.2257 2.290 2.260 2.290 2.240 2.290 31,500 2.2570 -0.43%
2022-10-17 0 0.230 0.226 0.230 0.223 0.231 1,875,000 430,995 0.2299 2.300 2.260 2.300 2.230 2.310 187,500 2.2986 0.88%
2022-10-14 0 0.228 0.226 0.228 0.221 0.230 3,440,000 789,420 0.2295 2.280 2.260 2.280 2.210 2.300 344,000 2.2948 -0.44%
2022-10-13 0 0.229 0.227 0.229 0.226 0.229 165,000 37,565 0.2277 2.290 2.270 2.290 2.260 2.290 16,500 2.2767 -0.43%
2022-10-12 0 0.230 0.227 0.230 0.224 0.231 1,630,000 374,040 0.2295 2.300 2.270 2.300 2.240 2.310 163,000 2.2947 -0.43%
2022-10-11 0 0.231 0.228 0.231 0.229 0.232 1,495,000 344,960 0.2307 2.310 2.280 2.310 2.290 2.320 149,500 2.3074 -0.43%
2022-10-10 0 0.232 0.229 0.232 0.230 0.232 245,000 56,510 0.2307 2.320 2.290 2.320 2.300 2.320 24,500 2.3065 0.00%
2022-10-07 0 0.232 0.230 0.232 0.228 0.232 1,795,000 414,650 0.2310 2.320 2.300 2.320 2.280 2.320 179,500 2.3100 0.00%
2022-10-06 0 0.232 0.229 0.232 - - 0 0 - 2.320 2.290 2.320 - - 0 - 0.00%
2022-10-05 0 0.232 0.229 0.232 0.228 0.233 1,265,000 292,635 0.2313 2.320 2.290 2.320 2.280 2.330 126,500 2.3133 0.00%
2022-10-03 0 0.232 0.229 0.232 0.227 0.233 1,890,000 437,045 0.2312 2.320 2.290 2.320 2.270 2.330 189,000 2.3124 -0.43%
2022-09-30 0 0.233 0.228 0.233 0.228 0.235 4,165,000 970,215 0.2329 2.330 2.280 2.330 2.280 2.350 416,500 2.3294 -0.43%
2022-09-29 0 0.234 0.229 0.234 0.228 0.234 375,000 87,215 0.2326 2.340 2.290 2.340 2.280 2.340 37,500 2.3257 1.30%
2022-09-28 0 0.231 0.229 0.231 0.230 0.235 1,630,000 380,850 0.2337 2.310 2.290 2.310 2.300 2.350 163,000 2.3365 -1.28%
2022-09-27 0 0.234 0.231 0.234 0.230 0.234 2,740,000 640,465 0.2337 2.340 2.310 2.340 2.300 2.340 274,000 2.3375 0.00%
2022-09-26 0 0.234 0.230 0.235 0.230 0.235 1,050,000 243,450 0.2319 2.340 2.300 2.350 2.300 2.350 105,000 2.3186 0.00%
2022-09-23 0 0.234 0.229 0.234 0.230 0.236 3,255,000 766,810 0.2356 2.340 2.290 2.340 2.300 2.360 325,500 2.3558 -1.27%
2022-09-22 0 0.237 0.234 0.237 0.235 0.237 405,000 95,185 0.2350 2.370 2.340 2.370 2.350 2.370 40,500 2.3502 0.00%
2022-09-21 0 0.237 0.234 0.237 0.236 0.237 605,000 142,785 0.2360 2.370 2.340 2.370 2.360 2.370 60,500 2.3601 0.00%
2022-09-20 0 0.237 0.234 0.237 0.234 0.237 3,185,000 751,635 0.2360 2.370 2.340 2.370 2.340 2.370 318,500 2.3599 0.00%
2022-09-19 0 0.237 0.234 0.237 0.234 0.237 1,590,000 375,215 0.2360 2.370 2.340 2.370 2.340 2.370 159,000 2.3598 0.00%
2022-09-16 0 0.237 0.234 0.237 0.234 0.237 1,610,000 379,315 0.2356 2.370 2.340 2.370 2.340 2.370 161,000 2.3560 0.00%
2022-09-15 0 0.237 0.235 0.237 0.232 0.238 3,055,000 720,665 0.2359 2.370 2.350 2.370 2.320 2.380 305,500 2.3590 0.42%
2022-09-14 0 0.236 0.234 0.237 0.235 0.236 60,000 14,110 0.2352 2.360 2.340 2.370 2.350 2.360 6,000 2.3517 -0.42%
2022-09-13 0 0.237 0.234 0.238 0.234 0.239 605,000 143,585 0.2373 2.370 2.340 2.380 2.340 2.390 60,500 2.3733 -1.25%
2022-09-09 0 0.240 0.235 0.240 0.237 0.240 6,470,000 1,542,335 0.2384 2.400 2.350 2.400 2.370 2.400 647,000 2.3838 0.84%
2022-09-08 0 0.238 0.234 0.239 0.235 0.238 55,000 13,060 0.2375 2.380 2.340 2.390 2.350 2.380 5,500 2.3745 0.00%
2022-09-07 0 0.238 0.235 0.238 0.237 0.238 2,785,000 660,055 0.2370 2.380 2.350 2.380 2.370 2.380 278,500 2.3700 0.00%
2022-09-06 0 0.238 0.235 0.238 - - 0 0 - 2.380 2.350 2.380 - - 0 - -0.42%
2022-09-05 0 0.239 0.235 0.239 0.235 0.239 4,180,000 993,330 0.2376 2.390 2.350 2.390 2.350 2.390 418,000 2.3764 0.00%
2022-09-02 0 0.239 0.234 0.239 0.235 0.239 1,845,000 437,435 0.2371 2.390 2.340 2.390 2.350 2.390 184,500 2.3709 0.84%
2022-09-01 0 0.237 0.235 0.238 0.238 0.238 30,000 7,140 0.2380 2.370 2.350 2.380 2.380 2.380 3,000 2.3800 0.85%
2022-08-31 0 0.235 0.235 0.238 0.235 0.238 965,000 228,700 0.2370 2.350 2.350 2.380 2.350 2.380 96,500 2.3699 -1.26%
2022-08-30 0 0.238 0.234 0.239 0.234 0.238 1,745,000 414,045 0.2373 2.380 2.340 2.390 2.340 2.380 174,500 2.3728 0.42%
2022-08-29 0 0.237 0.232 0.237 0.233 0.239 625,000 146,845 0.2350 2.370 2.320 2.370 2.330 2.390 62,500 2.3495 -2.07%
2022-08-26 0 0.242 0.238 0.242 0.241 0.242 1,345,000 325,475 0.2420 2.420 2.380 2.420 2.410 2.420 134,500 2.4199 0.00%
2022-08-25 0 0.242 0.237 0.242 0.234 0.242 200,000 47,835 0.2392 2.420 2.370 2.420 2.340 2.420 20,000 2.3918 0.41%
2022-08-24 0 0.241 0.237 0.242 0.237 0.244 685,000 166,415 0.2429 2.410 2.370 2.420 2.370 2.440 68,500 2.4294 -1.23%
2022-08-23 0 0.244 0.240 0.244 0.238 0.245 4,100,000 993,500 0.2423 2.440 2.400 2.440 2.380 2.450 410,000 2.4232 0.83%
2022-08-22 0 0.242 0.237 0.242 0.237 0.242 1,160,000 279,480 0.2409 2.420 2.370 2.420 2.370 2.420 116,000 2.4093 0.41%
2022-08-19 0 0.241 0.236 0.241 0.236 0.241 860,000 206,345 0.2399 2.410 2.360 2.410 2.360 2.410 86,000 2.3994 0.00%
2022-08-18 0 0.241 0.236 0.241 0.234 0.241 200,000 47,815 0.2391 2.410 2.360 2.410 2.340 2.410 20,000 2.3908 0.42%
2022-08-17 0 0.240 0.236 0.240 - - 0 0 - 2.400 2.360 2.400 - - 0 - 0.00%
2022-08-16 0 0.240 0.234 0.240 0.234 0.240 5,465,000 1,300,685 0.2380 2.400 2.340 2.400 2.340 2.400 546,500 2.3800 0.42%
2022-08-15 0 0.239 0.236 0.238 0.236 0.241 1,075,000 257,565 0.2396 2.390 2.360 2.380 2.360 2.410 107,500 2.3960 -0.83%
2022-08-12 0 0.241 0.235 0.241 0.234 0.241 2,800,000 671,920 0.2400 2.410 2.350 2.410 2.340 2.410 280,000 2.3997 0.42%
2022-08-11 0 0.240 0.235 0.240 0.234 0.240 75,000 17,675 0.2357 2.400 2.350 2.400 2.340 2.400 7,500 2.3567 0.00%
2022-08-10 0 0.240 0.237 0.240 0.239 0.243 770,000 185,075 0.2404 2.400 2.370 2.400 2.390 2.430 77,000 2.4036 -0.41%
2022-08-09 0 0.241 0.234 0.241 0.232 0.241 1,760,000 419,645 0.2384 2.410 2.340 2.410 2.320 2.410 176,000 2.3843 1.69%
2022-08-08 0 0.237 0.233 0.237 0.236 0.237 1,750,000 413,005 0.2360 2.370 2.330 2.370 2.360 2.370 175,000 2.3600 0.42%
2022-08-05 0 0.236 0.233 0.236 0.235 0.236 850,000 199,805 0.2351 2.360 2.330 2.360 2.350 2.360 85,000 2.3506 0.43%
2022-08-04 0 0.235 0.230 0.235 0.230 0.236 2,475,000 579,135 0.2340 2.350 2.300 2.350 2.300 2.360 247,500 2.3399 -0.42%
2022-08-03 0 0.236 0.231 0.236 0.231 0.236 705,000 165,555 0.2348 2.360 2.310 2.360 2.310 2.360 70,500 2.3483 0.00%
2022-08-02 0 0.236 0.232 0.236 0.235 0.236 1,130,000 265,555 0.2350 2.360 2.320 2.360 2.350 2.360 113,000 2.3500 0.00%
2022-08-01 0 0.236 0.232 0.236 0.232 0.237 1,560,000 367,850 0.2358 2.360 2.320 2.360 2.320 2.370 156,000 2.3580 -0.42%
2022-07-29 0 0.237 0.232 0.237 0.232 0.237 1,505,000 356,125 0.2366 2.370 2.320 2.370 2.320 2.370 150,500 2.3663 0.00%
2022-07-28 0 0.237 0.232 0.237 0.235 0.237 100,000 23,600 0.2360 2.370 2.320 2.370 2.350 2.370 10,000 2.3600 0.85%
2022-07-27 0 0.235 0.233 0.237 0.235 0.237 710,000 166,955 0.2351 2.350 2.330 2.370 2.350 2.370 71,000 2.3515 -0.84%
2022-07-26 0 0.237 0.230 0.237 0.231 0.238 1,505,000 356,445 0.2368 2.370 2.300 2.370 2.310 2.380 150,500 2.3684 -0.42%
2022-07-25 0 0.238 0.234 0.238 0.235 0.238 130,000 30,670 0.2359 2.380 2.340 2.380 2.350 2.380 13,000 2.3592 0.00%
2022-07-22 0 0.238 0.235 0.238 0.235 0.238 1,505,000 358,115 0.2380 2.380 2.350 2.380 2.350 2.380 150,500 2.3795 0.00%
2022-07-21 0 0.238 0.235 0.238 0.235 0.239 750,000 178,000 0.2373 2.380 2.350 2.380 2.350 2.390 75,000 2.3733 -0.42%
2022-07-20 0 0.239 0.237 0.239 0.238 0.239 2,020,000 480,765 0.2380 2.390 2.370 2.390 2.380 2.390 202,000 2.3800 -0.42%
2022-07-19 0 0.240 0.238 0.240 0.239 0.240 935,000 223,470 0.2390 2.400 2.380 2.400 2.390 2.400 93,500 2.3901 0.00%
2022-07-18 0 0.240 0.235 0.240 0.235 0.240 2,245,000 536,525 0.2390 2.400 2.350 2.400 2.350 2.400 224,500 2.3899 0.00%
2022-07-15 0 0.240 0.235 0.240 0.234 0.240 1,960,000 468,380 0.2390 2.400 2.350 2.400 2.340 2.400 196,000 2.3897 0.84%
2022-07-14 0 0.238 0.234 0.238 0.235 0.239 145,000 34,440 0.2375 2.380 2.340 2.380 2.350 2.390 14,500 2.3752 0.00%
2022-07-13 0 0.238 0.232 0.238 0.234 0.238 105,000 24,695 0.2352 2.380 2.320 2.380 2.340 2.380 10,500 2.3519 -0.83%
2022-07-12 0 0.240 0.238 0.240 0.239 0.241 2,060,000 495,575 0.2406 2.400 2.380 2.400 2.390 2.410 206,000 2.4057 -0.41%
2022-07-11 0 0.241 0.236 0.241 0.235 0.241 16,100,000 3,850,690 0.2392 2.410 2.360 2.410 2.350 2.410 1,610,000 2.3917 0.84%
2022-07-08 0 0.239 0.235 0.239 0.235 0.239 2,085,000 498,055 0.2389 2.390 2.350 2.390 2.350 2.390 208,500 2.3888 -0.42%
2022-07-07 0 0.240 0.236 0.240 0.237 0.242 70,000 16,675 0.2382 2.400 2.360 2.400 2.370 2.420 7,000 2.3821 -0.83%
2022-07-06 0 0.242 0.238 0.242 - - 0 0 - 2.420 2.380 2.420 - - 0 - 0.00%
2022-07-05 0 0.242 0.238 0.242 0.240 0.242 1,965,000 472,990 0.2407 2.420 2.380 2.420 2.400 2.420 196,500 2.4071 0.83%
2022-07-04 0 0.240 0.238 0.240 0.241 0.241 5,000 1,205 0.2410 2.400 2.380 2.400 2.410 2.410 500 2.4100 -0.41%
2022-06-30 0 0.241 0.239 0.241 0.239 0.242 2,045,000 494,775 0.2419 2.410 2.390 2.410 2.390 2.420 204,500 2.4194 -1.63%
2022-06-29 0 0.245 0.237 0.245 0.240 0.245 1,350,000 324,930 0.2407 2.450 2.370 2.450 2.400 2.450 135,000 2.4069 1.66%
2022-06-28 0 0.241 0.238 0.241 0.240 0.242 970,000 234,180 0.2414 2.410 2.380 2.410 2.400 2.420 97,000 2.4142 -1.63%
2022-06-27 0 0.245 0.239 0.245 0.238 0.247 8,125,000 1,987,230 0.2446 2.450 2.390 2.450 2.380 2.470 812,500 2.4458 0.00%
2022-06-24 0 0.245 0.236 0.245 0.233 0.245 1,810,000 431,690 0.2385 2.450 2.360 2.450 2.330 2.450 181,000 2.3850 2.94%
2022-06-23 0 0.238 0.232 0.238 0.233 0.238 1,185,000 280,455 0.2367 2.380 2.320 2.380 2.330 2.380 118,500 2.3667 0.00%
2022-06-22 0 0.238 0.234 0.238 0.234 0.238 2,835,000 666,315 0.2350 2.380 2.340 2.380 2.340 2.380 283,500 2.3503 -0.83%
2022-06-21 0 0.240 0.237 0.241 0.235 0.243 2,435,000 586,135 0.2407 2.400 2.370 2.410 2.350 2.430 243,500 2.4071 0.00%
2022-06-20 0 0.240 0.235 0.240 0.241 0.241 10,000 2,410 0.2410 2.400 2.350 2.400 2.410 2.410 1,000 2.4100 0.00%
2022-06-17 0 0.240 0.234 0.240 0.235 0.240 1,535,000 366,790 0.2390 2.400 2.340 2.400 2.350 2.400 153,500 2.3895 0.00%
2022-06-16 0 0.240 0.234 0.240 0.234 0.242 240,000 57,085 0.2379 2.400 2.340 2.400 2.340 2.420 24,000 2.3785 -0.83%
2022-06-15 0 0.242 0.239 0.242 0.242 0.242 5,000 1,210 0.2420 2.420 2.390 2.420 2.420 2.420 500 2.4200 -0.41%
2022-06-14 0 0.243 0.236 0.243 0.242 0.244 1,580,000 382,990 0.2424 2.430 2.360 2.430 2.420 2.440 158,000 2.4240 0.41%
2022-06-13 0 0.242 0.235 0.242 0.242 0.242 140,000 33,880 0.2420 2.420 2.350 2.420 2.420 2.420 14,000 2.4200 0.41%
2022-06-10 0 0.241 0.235 0.241 0.235 0.241 2,210,000 530,055 0.2398 2.410 2.350 2.410 2.350 2.410 221,000 2.3984 0.42%
2022-06-09 0 0.240 0.236 0.241 0.236 0.241 35,000 8,285 0.2367 2.400 2.360 2.410 2.360 2.410 3,500 2.3671 -0.83%
2022-06-08 0 0.242 0.235 0.242 0.241 0.243 250,000 60,285 0.2411 2.420 2.350 2.420 2.410 2.430 25,000 2.4114 0.00%
2022-06-07 0 0.242 0.236 0.242 0.242 0.244 1,910,000 464,270 0.2431 2.420 2.360 2.420 2.420 2.440 191,000 2.4307 0.00%
2022-06-06 0 0.242 0.235 0.242 0.235 0.242 25,000 5,910 0.2364 2.420 2.350 2.420 2.350 2.420 2,500 2.3640 0.00%
2022-06-02 0 0.242 0.235 0.242 0.240 0.244 1,735,000 421,010 0.2427 2.420 2.350 2.420 2.400 2.440 173,500 2.4266 0.00%
2022-06-01 0 0.242 0.232 0.242 0.242 0.242 20,000 4,840 0.2420 2.420 2.320 2.420 2.420 2.420 2,000 2.4200 0.83%
2022-05-31 0 0.240 0.232 0.240 0.233 0.240 910,000 213,520 0.2346 2.400 2.320 2.400 2.330 2.400 91,000 2.3464 2.56%
2022-05-30 0 0.234 0.230 0.234 0.230 0.239 8,155,000 1,899,375 0.2329 2.340 2.300 2.340 2.300 2.390 815,500 2.3291 -2.09%
2022-05-27 0 0.239 0.234 0.239 0.235 0.250 2,545,000 622,640 0.2447 2.390 2.340 2.390 2.350 2.500 254,500 2.4465 -1.24%
2022-05-26 0 0.242 0.237 0.242 0.238 0.249 415,000 101,770 0.2452 2.420 2.370 2.420 2.380 2.490 41,500 2.4523 -3.20%
2022-05-25 0 0.250 0.242 0.250 0.236 0.290 4,760,000 1,226,995 0.2578 2.500 2.420 2.500 2.360 2.900 476,000 2.5777 5.93%
2022-05-24 0 0.236 0.230 0.236 0.230 0.237 875,000 206,085 0.2355 2.360 2.300 2.360 2.300 2.370 87,500 2.3553 -0.42%
2022-05-23 0 0.237 0.233 0.237 0.233 0.240 4,350,000 1,026,325 0.2359 2.370 2.330 2.370 2.330 2.400 435,000 2.3594 -0.84%
2022-05-20 0 0.239 0.230 0.239 0.230 0.242 755,000 178,840 0.2369 2.390 2.300 2.390 2.300 2.420 75,500 2.3687 -1.24%
2022-05-19 0 0.242 0.235 0.242 - - 0 0 - 2.420 2.350 2.420 - - 0 - 0.00%
2022-05-18 0 0.242 0.235 0.242 0.241 0.248 520,000 126,840 0.2439 2.420 2.350 2.420 2.410 2.480 52,000 2.4392 -0.41%
2022-05-17 0 0.243 0.233 0.243 0.234 0.246 105,000 25,160 0.2396 2.430 2.330 2.430 2.340 2.460 10,500 2.3962 -0.82%
2022-05-16 0 0.245 0.236 0.245 0.230 0.245 940,000 227,155 0.2417 2.450 2.360 2.450 2.300 2.450 94,000 2.4165 0.82%
2022-05-13 0 0.243 0.230 0.243 0.239 0.243 140,000 33,680 0.2406 2.430 2.300 2.430 2.390 2.430 14,000 2.4057 0.41%
2022-05-12 0 0.242 0.230 0.242 0.240 0.242 3,275,000 786,010 0.2400 2.420 2.300 2.420 2.400 2.420 327,500 2.4000 0.00%
2022-05-11 0 0.242 0.230 0.242 - - 0 0 - 2.420 2.300 2.420 - - 0 - -0.41%
2022-05-10 0 0.243 0.230 0.243 0.231 0.245 55,000 13,220 0.2404 2.430 2.300 2.430 2.310 2.450 5,500 2.4036 2.10%
2022-05-06 0 0.238 0.231 0.238 0.232 0.238 890,000 209,220 0.2351 2.380 2.310 2.380 2.320 2.380 89,000 2.3508 -0.42%
2022-05-05 0 0.239 0.230 0.239 - - 0 0 - 2.390 2.300 2.390 - - 0 - 0.00%
2022-05-04 0 0.239 0.233 0.239 0.239 0.240 1,310,000 313,630 0.2394 2.390 2.330 2.390 2.390 2.400 131,000 2.3941 -0.83%
2022-05-03 0 0.241 0.232 0.241 - - 0 0 - 2.410 2.320 2.410 - - 0 - -1.23%
2022-04-29 0 0.244 0.227 0.244 0.241 0.245 2,975,000 719,405 0.2418 2.440 2.270 2.440 2.410 2.450 297,500 2.4182 0.83%
2022-04-28 0 0.242 0.227 0.242 0.228 0.243 40,000 9,630 0.2408 2.420 2.270 2.420 2.280 2.430 4,000 2.4075 0.00%
2022-04-27 0 0.242 0.237 0.242 0.238 0.245 2,140,000 522,190 0.2440 2.420 2.370 2.420 2.380 2.450 214,000 2.4401 0.41%
2022-04-26 0 0.241 0.237 0.242 0.238 0.243 1,970,000 476,605 0.2419 2.410 2.370 2.420 2.380 2.430 197,000 2.4193 -0.41%
2022-04-25 0 0.242 0.236 0.242 0.239 0.244 690,000 166,030 0.2406 2.420 2.360 2.420 2.390 2.440 69,000 2.4062 -2.81%
2022-04-22 0 0.249 0.241 0.249 0.240 0.249 1,795,000 437,115 0.2435 2.490 2.410 2.490 2.400 2.490 179,500 2.4352 2.05%
2022-04-21 0 0.244 0.240 0.244 0.240 0.244 240,000 58,000 0.2417 2.440 2.400 2.440 2.400 2.440 24,000 2.4167 0.00%
2022-04-20 0 0.244 0.240 0.244 0.244 0.245 1,040,000 253,765 0.2440 2.440 2.400 2.440 2.440 2.450 104,000 2.4400 -0.41%
2022-04-19 0 0.245 0.240 0.245 0.240 0.246 860,000 207,800 0.2416 2.450 2.400 2.450 2.400 2.460 86,000 2.4163 -1.61%
2022-04-14 0 0.249 0.241 0.249 0.240 0.249 815,000 199,575 0.2449 2.490 2.410 2.490 2.400 2.490 81,500 2.4488 0.81%
2022-04-13 0 0.247 0.240 0.247 0.240 0.249 1,400,000 344,865 0.2463 2.470 2.400 2.470 2.400 2.490 140,000 2.4633 -0.80%
2022-04-12 0 0.249 0.240 0.249 0.239 0.249 205,000 49,695 0.2424 2.490 2.400 2.490 2.390 2.490 20,500 2.4241 0.00%
2022-04-11 0 0.249 0.244 0.249 0.244 0.250 975,000 242,045 0.2483 2.490 2.440 2.490 2.440 2.500 97,500 2.4825 -2.35%
2022-04-08 0 0.255 0.244 0.255 0.250 0.255 1,420,000 355,325 0.2502 2.550 2.440 2.550 2.500 2.550 142,000 2.5023 2.41%
2022-04-07 0 0.249 0.243 0.249 0.243 0.249 750,000 186,530 0.2487 2.490 2.430 2.490 2.430 2.490 75,000 2.4871 -2.35%
2022-04-06 0 0.255 0.240 0.255 0.250 0.255 2,785,000 696,275 0.2500 2.550 2.400 2.550 2.500 2.550 278,500 2.5001 0.00%
2022-04-04 0 0.255 0.240 0.255 0.250 0.255 5,025,000 1,256,375 0.2500 2.550 2.400 2.550 2.500 2.550 502,500 2.5002 0.00%
2022-04-01 0 0.255 0.244 0.255 0.249 0.255 1,720,000 430,360 0.2502 2.550 2.440 2.550 2.490 2.550 172,000 2.5021 2.41%
2022-03-31 0 0.249 0.239 0.249 0.239 0.249 285,000 68,955 0.2419 2.490 2.390 2.490 2.390 2.490 28,500 2.4195 0.00%
2022-03-30 0 0.249 0.241 0.249 0.250 0.250 30,000 7,500 0.2500 2.490 2.410 2.490 2.500 2.500 3,000 2.5000 0.00%
2022-03-29 0 0.249 0.239 0.249 0.235 0.249 1,640,000 402,865 0.2456 2.490 2.390 2.490 2.350 2.490 164,000 2.4565 0.81%
2022-03-28 0 0.247 0.231 0.247 0.231 0.249 330,000 80,040 0.2425 2.470 2.310 2.470 2.310 2.490 33,000 2.4255 -1.20%
2022-03-25 0 0.250 0.247 0.250 0.248 0.255 1,720,000 429,995 0.2500 2.500 2.470 2.500 2.480 2.550 172,000 2.5000 -3.85%
2022-03-24 0 0.260 0.250 0.260 0.250 0.265 565,000 143,875 0.2546 2.600 2.500 2.600 2.500 2.650 56,500 2.5465 0.00%
2022-03-23 0 0.260 0.250 0.260 0.245 0.260 635,000 158,565 0.2497 2.600 2.500 2.600 2.450 2.600 63,500 2.4971 6.12%
2022-03-22 0 0.245 0.238 0.245 - - 0 0 - 2.450 2.380 2.450 - - 0 - 0.00%
2022-03-21 0 0.245 0.235 0.245 0.244 0.245 3,215,000 784,510 0.2440 2.450 2.350 2.450 2.440 2.450 321,500 2.4402 0.00%
2022-03-18 0 0.245 0.235 0.245 0.244 0.245 715,000 174,470 0.2440 2.450 2.350 2.450 2.440 2.450 71,500 2.4401 0.00%
2022-03-17 0 0.245 0.235 0.245 0.243 0.245 2,740,000 666,555 0.2433 2.450 2.350 2.450 2.430 2.450 274,000 2.4327 0.41%
2022-03-16 0 0.244 0.231 0.244 0.210 0.245 2,460,000 594,205 0.2415 2.440 2.310 2.440 2.100 2.450 246,000 2.4155 -0.41%
2022-03-15 0 0.245 0.237 0.245 0.237 0.245 1,840,000 449,745 0.2444 2.450 2.370 2.450 2.370 2.450 184,000 2.4443 0.00%
2022-03-14 0 0.245 0.240 0.245 0.245 0.247 985,000 242,705 0.2464 2.450 2.400 2.450 2.450 2.470 98,500 2.4640 0.00%
2022-03-11 0 0.245 0.240 0.245 0.239 0.246 1,265,000 309,580 0.2447 2.450 2.400 2.450 2.390 2.460 126,500 2.4473 0.00%
2022-03-10 0 0.245 0.240 0.245 0.245 0.247 600,000 147,530 0.2459 2.450 2.400 2.450 2.450 2.470 60,000 2.4588 0.41%
2022-03-09 0 0.244 0.239 0.244 0.240 0.246 600,000 146,995 0.2450 2.440 2.390 2.440 2.400 2.460 60,000 2.4499 -0.81%
2022-03-08 0 0.246 0.241 0.246 0.245 0.248 1,325,000 328,290 0.2478 2.460 2.410 2.460 2.450 2.480 132,500 2.4777 0.41%
2022-03-07 0 0.245 0.241 0.245 0.240 0.250 1,125,000 279,760 0.2487 2.450 2.410 2.450 2.400 2.500 112,500 2.4868 -1.61%
2022-03-04 0 0.249 0.242 0.249 0.243 0.250 1,710,000 423,710 0.2478 2.490 2.420 2.490 2.430 2.500 171,000 2.4778 -2.35%
2022-03-03 0 0.255 0.245 0.255 0.245 0.255 1,120,000 280,000 0.2500 2.550 2.450 2.550 2.450 2.550 112,000 2.5000 0.00%
2022-03-02 0 0.255 0.245 0.255 0.245 0.255 1,490,000 372,215 0.2498 2.550 2.450 2.550 2.450 2.550 149,000 2.4981 0.00%
2022-03-01 0 0.255 0.245 0.255 0.245 0.255 1,605,000 399,820 0.2491 2.550 2.450 2.550 2.450 2.550 160,500 2.4911 2.00%
2022-02-28 0 0.250 0.246 0.250 0.246 0.255 395,000 98,390 0.2491 2.500 2.460 2.500 2.460 2.550 39,500 2.4909 -1.96%
2022-02-25 0 0.255 0.249 0.255 0.250 0.260 930,000 234,000 0.2516 2.550 2.490 2.550 2.500 2.600 93,000 2.5161 -1.92%
2022-02-24 0 0.260 0.255 0.260 0.239 0.265 2,115,000 535,590 0.2532 2.600 2.550 2.600 2.390 2.650 211,500 2.5323 0.00%
2022-02-23 0 0.260 0.255 0.260 0.255 0.260 405,000 103,425 0.2554 2.600 2.550 2.600 2.550 2.600 40,500 2.5537 -1.89%
2022-02-22 0 0.265 0.255 0.265 0.260 0.265 120,000 31,300 0.2608 2.650 2.550 2.650 2.600 2.650 12,000 2.6083 0.00%
2022-02-21 0 0.265 0.255 0.265 0.255 0.265 475,000 123,450 0.2599 2.650 2.550 2.650 2.550 2.650 47,500 2.5989 0.00%
2022-02-18 0 0.265 0.255 0.265 0.260 0.265 290,000 75,450 0.2602 2.650 2.550 2.650 2.600 2.650 29,000 2.6017 0.00%
2022-02-17 0 0.265 0.260 0.265 0.255 0.270 215,000 55,575 0.2585 2.650 2.600 2.650 2.550 2.700 21,500 2.5849 -1.85%
2022-02-16 0 0.270 0.260 0.270 0.260 0.270 95,000 24,900 0.2621 2.700 2.600 2.700 2.600 2.700 9,500 2.6211 0.00%
2022-02-15 0 0.270 0.255 0.270 0.248 0.270 775,000 199,510 0.2574 2.700 2.550 2.700 2.480 2.700 77,500 2.5743 5.88%
2022-02-14 0 0.255 0.249 0.255 0.250 0.260 770,000 194,775 0.2530 2.550 2.490 2.550 2.500 2.600 77,000 2.5295 -3.77%
2022-02-11 0 0.265 0.255 0.265 0.265 0.265 35,000 9,275 0.2650 2.650 2.550 2.650 2.650 2.650 3,500 2.6500 0.00%
2022-02-10 0 0.265 0.260 0.265 0.260 0.265 230,000 60,600 0.2635 2.650 2.600 2.650 2.600 2.650 23,000 2.6348 0.00%
2022-02-09 0 0.265 0.260 0.265 0.255 0.265 155,000 40,125 0.2589 2.650 2.600 2.650 2.550 2.650 15,500 2.5887 0.00%
2022-02-08 0 0.265 0.255 0.265 0.260 0.265 270,000 70,950 0.2628 2.650 2.550 2.650 2.600 2.650 27,000 2.6278 0.00%
2022-02-07 0 0.265 0.260 0.265 0.260 0.265 710,000 186,125 0.2621 2.650 2.600 2.650 2.600 2.650 71,000 2.6215 -1.85%
2022-02-04 0 0.270 0.260 0.270 - - 0 0 - 2.700 2.600 2.700 - - 0 - 0.00%
2022-01-31 0 0.270 0.260 0.265 0.260 0.270 175,000 46,325 0.2647 2.700 2.600 2.650 2.600 2.700 17,500 2.6471 0.00%
2022-01-28 0 0.270 0.260 0.270 0.265 0.275 425,000 113,675 0.2675 2.700 2.600 2.700 2.650 2.750 42,500 2.6747 -1.82%
2022-01-27 0 0.275 0.265 0.275 0.265 0.275 865,000 233,475 0.2699 2.750 2.650 2.750 2.650 2.750 86,500 2.6991 0.00%
2022-01-26 0 0.275 0.265 0.275 0.270 0.275 2,075,000 560,450 0.2701 2.750 2.650 2.750 2.700 2.750 207,500 2.7010 0.00%
2022-01-25 0 0.275 0.270 0.275 0.270 0.280 955,000 262,000 0.2743 2.750 2.700 2.750 2.700 2.800 95,500 2.7435 -1.79%
2022-01-24 0 0.280 0.270 0.280 0.270 0.280 3,355,000 922,575 0.2750 2.800 2.700 2.800 2.700 2.800 335,500 2.7499 1.82%
2022-01-21 0 0.275 0.270 0.275 0.270 0.275 1,465,000 402,175 0.2745 2.750 2.700 2.750 2.700 2.750 146,500 2.7452 -1.79%
2022-01-20 0 0.280 0.270 0.280 0.275 0.280 1,350,000 371,300 0.2750 2.800 2.700 2.800 2.750 2.800 135,000 2.7504 0.00%
2022-01-19 0 0.280 0.270 0.280 0.270 0.280 1,530,000 419,000 0.2739 2.800 2.700 2.800 2.700 2.800 153,000 2.7386 1.82%
2022-01-18 0 0.275 0.270 0.275 0.275 0.275 395,000 108,125 0.2737 2.750 2.700 2.750 2.750 2.750 39,500 2.7373 0.00%
2022-01-17 0 0.275 0.270 0.275 0.275 0.275 1,530,000 420,750 0.2750 2.750 2.700 2.750 2.750 2.750 153,000 2.7500 0.00%
2022-01-14 0 0.275 0.270 0.275 0.265 0.275 4,355,000 1,175,700 0.2700 2.750 2.700 2.750 2.650 2.750 435,500 2.6997 1.85%
2022-01-13 0 0.270 0.260 0.270 0.265 0.270 2,115,000 560,525 0.2650 2.700 2.600 2.700 2.650 2.700 211,500 2.6502 1.89%
2022-01-12 0 0.265 0.260 0.265 0.260 0.270 2,020,000 534,200 0.2645 2.650 2.600 2.650 2.600 2.700 202,000 2.6446 -3.64%
2022-01-11 0 0.275 0.265 0.275 0.265 0.275 70,000 18,925 0.2704 2.750 2.650 2.750 2.650 2.750 7,000 2.7036 0.00%
2022-01-10 0 0.275 0.270 0.275 0.265 0.275 3,120,000 855,750 0.2743 2.750 2.700 2.750 2.650 2.750 312,000 2.7428 1.85%
2022-01-07 0 0.270 0.265 0.270 0.270 0.280 145,000 39,600 0.2731 2.700 2.650 2.700 2.700 2.800 14,500 2.7310 -3.57%
2022-01-06 0 0.280 0.270 0.280 0.260 0.280 3,845,000 1,042,725 0.2712 2.800 2.700 2.800 2.600 2.800 384,500 2.7119 3.70%
2022-01-05 0 0.270 0.265 0.270 0.270 0.275 605,000 163,650 0.2705 2.700 2.650 2.700 2.700 2.750 60,500 2.7050 -1.82%
2022-01-04 0 0.275 0.270 0.275 0.270 0.275 1,530,000 419,725 0.2743 2.750 2.700 2.750 2.700 2.750 153,000 2.7433 0.00%
2022-01-03 0 0.275 0.270 0.275 0.275 0.275 3,425,000 941,875 0.2750 2.750 2.700 2.750 2.750 2.750 342,500 2.7500 0.00%
2021-12-31 0 0.275 0.270 0.275 0.270 0.280 425,000 116,475 0.2741 2.750 2.700 2.750 2.700 2.800 42,500 2.7406 -1.79%
2021-12-30 0 0.280 0.270 0.280 0.275 0.280 65,000 17,800 0.2738 2.800 2.700 2.800 2.750 2.800 6,500 2.7385 0.00%
2021-12-29 0 0.280 0.270 0.280 0.270 0.280 1,075,000 295,575 0.2750 2.800 2.700 2.800 2.700 2.800 107,500 2.7495 0.00%
2021-12-28 0 0.280 0.275 0.280 0.270 0.280 2,470,000 676,950 0.2741 2.800 2.750 2.800 2.700 2.800 247,000 2.7407 0.00%
2021-12-24 0 0.280 0.270 0.280 0.275 0.280 200,000 55,025 0.2751 2.800 2.700 2.800 2.750 2.800 20,000 2.7513 1.82%
2021-12-23 0 0.275 0.270 0.275 0.270 0.275 1,275,000 350,025 0.2745 2.750 2.700 2.750 2.700 2.750 127,500 2.7453 0.00%
2021-12-22 0 0.275 0.270 0.275 0.270 0.275 1,355,000 366,075 0.2702 2.750 2.700 2.750 2.700 2.750 135,500 2.7017 0.00%
2021-12-21 0 0.275 0.270 0.275 0.270 0.280 170,000 46,375 0.2728 2.750 2.700 2.750 2.700 2.800 17,000 2.7279 0.00%
2021-12-20 0 0.275 0.270 0.275 0.275 0.285 3,100,000 865,975 0.2793 2.750 2.700 2.750 2.750 2.850 310,000 2.7935 -3.51%
2021-12-17 0 0.285 0.280 0.285 0.280 0.285 725,000 205,050 0.2828 2.850 2.800 2.850 2.800 2.850 72,500 2.8283 0.00%
2021-12-16 0 0.285 0.280 0.285 0.285 0.290 1,400,000 401,200 0.2866 2.850 2.800 2.850 2.850 2.900 140,000 2.8657 -1.72%
2021-12-15 0 0.290 0.280 0.290 0.280 0.290 1,845,000 530,975 0.2878 2.900 2.800 2.900 2.800 2.900 184,500 2.8779 -1.69%
2021-12-14 0 0.295 0.285 0.295 0.285 0.295 570,000 165,650 0.2906 2.950 2.850 2.950 2.850 2.950 57,000 2.9061 0.00%
2021-12-13 0 0.295 0.285 0.295 0.285 0.295 1,005,000 291,100 0.2897 2.950 2.850 2.950 2.850 2.950 100,500 2.8965 1.72%
2021-12-10 0 0.290 0.285 0.290 0.280 0.290 560,000 158,750 0.2835 2.900 2.850 2.900 2.800 2.900 56,000 2.8348 1.75%
2021-12-09 0 0.285 0.280 0.285 0.280 0.285 860,000 242,750 0.2823 2.850 2.800 2.850 2.800 2.850 86,000 2.8227 0.00%
2021-12-08 0 0.285 0.280 0.285 0.280 0.285 335,000 94,325 0.2816 2.850 2.800 2.850 2.800 2.850 33,500 2.8157 0.00%
2021-12-07 0 0.285 0.280 0.285 0.280 0.290 2,440,000 693,175 0.2841 2.850 2.800 2.850 2.800 2.900 244,000 2.8409 0.00%
2021-12-06 0 0.285 0.280 0.285 0.280 0.285 145,000 41,050 0.2831 2.850 2.800 2.850 2.800 2.850 14,500 2.8310 0.00%
2021-12-03 0 0.285 0.280 0.285 0.285 0.290 385,000 109,725 0.2850 2.850 2.800 2.850 2.850 2.900 38,500 2.8500 -1.72%
2021-12-02 0 0.290 0.285 0.290 0.280 0.305 3,965,000 1,160,425 0.2927 2.900 2.850 2.900 2.800 3.050 396,500 2.9267 0.00%
2021-12-01 0 0.290 0.280 0.290 0.285 0.290 1,485,000 424,375 0.2858 2.900 2.800 2.900 2.850 2.900 148,500 2.8577 0.00%
2021-11-30 0 0.290 0.280 0.290 0.280 0.290 350,000 98,725 0.2821 2.900 2.800 2.900 2.800 2.900 35,000 2.8207 0.00%
2021-11-29 0 0.290 0.285 0.290 0.285 0.290 155,000 44,700 0.2884 2.900 2.850 2.900 2.850 2.900 15,500 2.8839 0.00%
2021-11-26 0 0.290 0.285 0.290 0.285 0.305 3,785,000 1,115,375 0.2947 2.900 2.850 2.900 2.850 3.050 378,500 2.9468 -3.33%
2021-11-25 0 0.300 0.290 0.300 0.285 0.300 8,605,000 2,464,700 0.2864 3.000 2.900 3.000 2.850 3.000 860,500 2.8643 3.45%
2021-11-24 0 0.290 0.280 0.290 0.280 0.290 1,280,000 364,575 0.2848 2.900 2.800 2.900 2.800 2.900 128,000 2.8482 0.00%
2021-11-23 0 0.290 0.285 0.290 0.285 0.295 1,090,000 314,525 0.2886 2.900 2.850 2.900 2.850 2.950 109,000 2.8856 -1.69%
2021-11-22 0 0.295 0.290 0.295 0.285 0.295 2,125,000 622,000 0.2927 2.950 2.900 2.950 2.850 2.950 212,500 2.9271 0.00%
2021-11-19 0 0.295 0.285 0.295 0.285 0.300 3,760,000 1,095,625 0.2914 2.950 2.850 2.950 2.850 3.000 376,000 2.9139 0.00%
2021-11-18 0 0.295 0.285 0.295 0.285 0.300 2,610,000 765,425 0.2933 2.950 2.850 2.950 2.850 3.000 261,000 2.9327 0.00%
2021-11-17 0 0.295 0.290 0.295 0.270 0.325 10,605,000 3,024,775 0.2852 2.950 2.900 2.950 2.700 3.250 1,060,500 2.8522 7.27%
2021-11-16 0 0.275 0.265 0.275 0.270 0.275 1,485,000 401,325 0.2703 2.750 2.650 2.750 2.700 2.750 148,500 2.7025 0.00%
2021-11-15 0 0.275 0.270 0.275 0.265 0.275 890,000 240,200 0.2699 2.750 2.700 2.750 2.650 2.750 89,000 2.6989 1.85%
2021-11-12 0 0.270 0.265 0.270 0.270 0.280 1,575,000 434,425 0.2758 2.700 2.650 2.700 2.700 2.800 157,500 2.7583 -3.57%
2021-11-11 0 0.280 0.270 0.280 0.270 0.280 2,630,000 729,275 0.2773 2.800 2.700 2.800 2.700 2.800 263,000 2.7729 -1.75%
2021-11-10 0 0.285 0.270 0.285 0.270 0.285 545,000 149,875 0.2750 2.850 2.700 2.850 2.700 2.850 54,500 2.7500 0.00%
2021-11-09 0 0.285 0.270 0.285 0.270 0.285 1,955,000 540,975 0.2767 2.850 2.700 2.850 2.700 2.850 195,500 2.7671 1.79%
2021-11-08 0 0.280 0.275 0.280 0.270 0.280 785,000 213,050 0.2714 2.800 2.750 2.800 2.700 2.800 78,500 2.7140 5.66%
2021-11-05 0 0.265 0.260 0.265 0.260 0.265 600,000 158,725 0.2645 2.650 2.600 2.650 2.600 2.650 60,000 2.6454 0.00%
2021-11-04 0 0.265 0.260 0.265 0.260 0.265 630,000 166,300 0.2640 2.650 2.600 2.650 2.600 2.650 63,000 2.6397 0.00%
2021-11-03 0 0.265 0.260 0.265 0.260 0.265 140,000 36,650 0.2618 2.650 2.600 2.650 2.600 2.650 14,000 2.6179 0.00%
2021-11-02 0 0.265 0.260 0.265 0.260 0.275 480,000 127,050 0.2647 2.650 2.600 2.650 2.600 2.750 48,000 2.6469 -3.64%
2021-11-01 0 0.275 0.265 0.275 0.270 0.280 135,000 36,875 0.2731 2.750 2.650 2.750 2.700 2.800 13,500 2.7315 -1.79%
2021-10-29 0 0.280 0.270 0.280 0.270 0.280 3,900,000 1,072,075 0.2749 2.800 2.700 2.800 2.700 2.800 390,000 2.7489 1.82%
2021-10-28 0 0.275 0.270 0.275 0.270 0.285 285,000 79,125 0.2776 2.750 2.700 2.750 2.700 2.850 28,500 2.7763 -1.79%
2021-10-27 0 0.280 0.275 0.280 0.270 0.285 3,600,000 1,006,425 0.2796 2.800 2.750 2.800 2.700 2.850 360,000 2.7956 0.00%
2021-10-26 0 0.280 0.275 0.280 0.275 0.295 475,000 135,025 0.2843 2.800 2.750 2.800 2.750 2.950 47,500 2.8426 -5.08%
2021-10-25 0 0.295 0.290 0.295 0.285 0.300 310,000 90,250 0.2911 2.950 2.900 2.950 2.850 3.000 31,000 2.9113 -1.67%
2021-10-22 0 0.300 0.295 0.300 0.290 0.305 3,915,000 1,143,975 0.2922 3.000 2.950 3.000 2.900 3.050 391,500 2.9220 5.26%
2021-10-21 0 0.285 0.280 0.285 0.250 0.290 5,375,000 1,414,650 0.2632 2.850 2.800 2.850 2.500 2.900 537,500 2.6319 11.76%
2021-10-20 0 0.255 0.248 0.255 0.246 0.255 5,325,000 1,328,915 0.2496 2.550 2.480 2.550 2.460 2.550 532,500 2.4956 2.00%
2021-10-19 0 0.250 0.247 0.250 0.247 0.255 3,720,000 933,740 0.2510 2.500 2.470 2.500 2.470 2.550 372,000 2.5101 -1.96%
2021-10-18 0 0.255 0.250 0.255 0.255 0.265 905,000 232,425 0.2568 2.550 2.500 2.550 2.550 2.650 90,500 2.5682 -1.92%
2021-10-15 0 0.260 0.255 0.260 0.255 0.260 1,605,000 410,325 0.2557 2.600 2.550 2.600 2.550 2.600 160,500 2.5565 0.00%
2021-10-12 0 0.260 0.255 0.260 0.255 0.260 280,000 72,025 0.2572 2.600 2.550 2.600 2.550 2.600 28,000 2.5723 -1.89%
2021-10-11 0 0.265 0.260 0.265 0.255 0.265 1,015,000 263,975 0.2601 2.650 2.600 2.650 2.550 2.650 101,500 2.6007 0.00%
2021-10-08 0 0.265 0.255 0.260 0.260 0.265 1,330,000 350,050 0.2632 2.650 2.550 2.600 2.600 2.650 133,000 2.6320 -1.85%
2021-10-07 0 0.270 0.260 0.270 0.260 0.275 4,850,000 1,291,100 0.2662 2.700 2.600 2.700 2.600 2.750 485,000 2.6621 0.00%
2021-10-06 0 0.270 0.265 0.270 0.260 0.270 1,435,000 380,350 0.2651 2.700 2.650 2.700 2.600 2.700 143,500 2.6505 0.00%
2021-10-05 0 0.270 0.260 0.270 0.260 0.270 710,000 188,150 0.2650 2.700 2.600 2.700 2.600 2.700 71,000 2.6500 0.00%
2021-10-04 0 0.270 0.260 0.265 0.250 0.270 3,955,000 1,026,225 0.2595 2.700 2.600 2.650 2.500 2.700 395,500 2.5948 0.00%
2021-09-30 0 0.270 0.265 0.270 0.265 0.280 2,580,000 698,300 0.2707 2.700 2.650 2.700 2.650 2.800 258,000 2.7066 0.00%
2021-09-29 0 0.270 0.270 0.275 0.260 0.275 1,135,000 303,700 0.2676 2.700 2.700 2.750 2.600 2.750 113,500 2.6758 0.00%
2021-09-28 0 0.270 0.265 0.270 0.260 0.275 2,860,000 763,050 0.2668 2.700 2.650 2.700 2.600 2.750 286,000 2.6680 -1.82%
2021-09-27 0 0.275 0.265 0.275 0.265 0.280 4,005,000 1,106,025 0.2762 2.750 2.650 2.750 2.650 2.800 400,500 2.7616 0.00%
2021-09-24 0 0.275 0.270 0.275 0.270 0.275 810,000 218,875 0.2702 2.750 2.700 2.750 2.700 2.750 81,000 2.7022 0.00%
2021-09-23 0 0.275 0.270 0.275 0.270 0.285 5,990,000 1,663,200 0.2777 2.750 2.700 2.750 2.700 2.850 599,000 2.7766 0.00%
2021-09-21 0 0.275 0.265 0.275 0.265 0.275 3,085,000 833,175 0.2701 2.750 2.650 2.750 2.650 2.750 308,500 2.7007 0.00%
2021-09-20 0 0.275 0.265 0.275 0.265 0.280 5,245,000 1,426,275 0.2719 2.750 2.650 2.750 2.650 2.800 524,500 2.7193 0.00%
2021-09-17 0 0.275 0.275 0.280 0.270 0.280 3,885,000 1,067,550 0.2748 2.750 2.750 2.800 2.700 2.800 388,500 2.7479 0.00%
2021-09-16 0 0.275 0.270 0.275 0.275 0.285 4,075,000 1,144,750 0.2809 2.750 2.700 2.750 2.750 2.850 407,500 2.8092 -3.51%
2021-09-15 0 0.285 0.275 0.285 0.280 0.290 1,615,000 453,900 0.2811 2.850 2.750 2.850 2.800 2.900 161,500 2.8105 -1.72%
2021-09-14 0 0.290 0.285 0.290 0.280 0.300 3,505,000 1,017,575 0.2903 2.900 2.850 2.900 2.800 3.000 350,500 2.9032 -3.33%
2021-09-13 0 0.300 0.290 0.295 0.275 0.300 3,460,000 998,150 0.2885 3.000 2.900 2.950 2.750 3.000 346,000 2.8848 9.09%
2021-09-10 0 0.275 0.270 0.275 0.275 0.290 7,235,000 2,015,150 0.2785 2.750 2.700 2.750 2.750 2.900 723,500 2.7853 -1.79%
2021-09-09 0 0.280 0.270 0.280 0.265 0.285 2,985,000 820,525 0.2749 2.800 2.700 2.800 2.650 2.850 298,500 2.7488 -1.75%
2021-09-08 0 0.285 0.275 0.285 0.275 0.285 580,000 163,150 0.2813 2.850 2.750 2.850 2.750 2.850 58,000 2.8129 0.00%
2021-09-07 0 0.285 0.280 0.285 0.280 0.295 5,140,000 1,473,550 0.2867 2.850 2.800 2.850 2.800 2.950 514,000 2.8668 0.00%
2021-09-06 0 0.285 0.275 0.285 0.280 0.285 2,465,000 690,525 0.2801 2.850 2.750 2.850 2.800 2.850 246,500 2.8013 0.00%
2021-09-03 0 0.285 0.275 0.280 0.280 0.295 3,420,000 987,500 0.2887 2.850 2.750 2.800 2.800 2.950 342,000 2.8874 -3.39%
2021-09-02 0 0.295 0.285 0.295 0.290 0.300 10,610,000 3,111,225 0.2932 2.950 2.850 2.950 2.900 3.000 1,061,000 2.9324 0.00%
2021-09-01 0 0.295 0.290 0.295 0.285 0.295 1,280,000 370,600 0.2895 2.950 2.900 2.950 2.850 2.950 128,000 2.8953 0.00%
2021-08-31 0 0.295 0.285 0.295 0.290 0.305 1,915,000 563,350 0.2942 2.950 2.850 2.950 2.900 3.050 191,500 2.9418 -1.67%
2021-08-30 0 0.300 0.290 0.300 0.290 0.305 3,100,000 924,150 0.2981 3.000 2.900 3.000 2.900 3.050 310,000 2.9811 0.00%
2021-08-27 0 0.300 0.295 0.300 0.295 0.310 3,495,000 1,047,225 0.2996 3.000 2.950 3.000 2.950 3.100 349,500 2.9964 -3.23%
2021-08-26 0 0.310 0.300 0.305 0.300 0.310 3,740,000 1,138,475 0.3044 3.100 3.000 3.050 3.000 3.100 374,000 3.0441 3.33%
2021-08-25 0 0.300 0.290 0.300 0.290 0.325 5,640,000 1,745,275 0.3094 3.000 2.900 3.000 2.900 3.250 564,000 3.0945 0.00%
2021-08-24 0 0.300 0.290 0.300 0.280 0.300 6,275,000 1,829,325 0.2915 3.000 2.900 3.000 2.800 3.000 627,500 2.9153 3.45%
2021-08-23 0 0.290 0.280 0.290 0.280 0.330 6,855,000 2,144,875 0.3129 2.900 2.800 2.900 2.800 3.300 685,500 3.1289 -10.77%
2021-08-20 0 0.325 0.310 0.325 0.305 0.325 3,235,000 1,026,350 0.3173 3.250 3.100 3.250 3.050 3.250 323,500 3.1726 0.00%
2021-08-19 0 0.325 0.315 0.325 0.300 0.335 6,170,000 1,960,900 0.3178 3.250 3.150 3.250 3.000 3.350 617,000 3.1781 3.17%
2021-08-18 0 0.315 0.310 0.315 0.310 0.340 2,430,000 772,200 0.3178 3.150 3.100 3.150 3.100 3.400 243,000 3.1778 0.00%
2021-08-17 0 0.315 0.300 0.315 0.255 0.345 3,545,000 1,035,250 0.2920 3.150 3.000 3.150 2.550 3.450 354,500 2.9203 16.67%
2021-08-16 0 0.270 0.260 0.270 0.255 0.280 3,265,000 882,025 0.2701 2.700 2.600 2.700 2.550 2.800 326,500 2.7015 -1.82%
2021-08-13 0 0.275 0.270 0.275 0.270 0.295 3,640,000 1,005,325 0.2762 2.750 2.700 2.750 2.700 2.950 364,000 2.7619 -1.79%
2021-08-12 0 0.280 0.265 0.280 0.275 0.285 2,775,000 768,275 0.2769 2.800 2.650 2.800 2.750 2.850 277,500 2.7686 -1.75%
2021-08-11 0 0.285 0.275 0.285 0.280 0.285 2,020,000 565,675 0.2800 2.850 2.750 2.850 2.800 2.850 202,000 2.8004 0.00%
2021-08-10 0 0.285 0.280 0.285 0.280 0.290 3,615,000 1,028,375 0.2845 2.850 2.800 2.850 2.800 2.900 361,500 2.8447 -1.72%
2021-08-09 0 0.290 0.280 0.285 0.285 0.290 3,630,000 1,034,600 0.2850 2.900 2.800 2.850 2.850 2.900 363,000 2.8501 1.75%
2021-08-06 0 0.285 0.280 0.285 0.280 0.290 2,865,000 813,875 0.2841 2.850 2.800 2.850 2.800 2.900 286,500 2.8408 0.00%
2021-08-05 0 0.285 0.280 0.285 0.280 0.290 3,230,000 922,325 0.2855 2.850 2.800 2.850 2.800 2.900 323,000 2.8555 -1.72%
2021-08-04 0 0.290 0.280 0.290 0.285 0.295 1,300,000 372,625 0.2866 2.900 2.800 2.900 2.850 2.950 130,000 2.8663 -4.92%
2021-08-03 0 0.305 0.295 0.305 0.285 0.305 2,540,000 738,325 0.2907 3.050 2.950 3.050 2.850 3.050 254,000 2.9068 5.17%
2021-08-02 0 0.290 0.290 0.295 0.285 0.300 2,915,000 852,275 0.2924 2.900 2.900 2.950 2.850 3.000 291,500 2.9238 -3.33%
2021-07-30 0 0.300 0.290 0.300 0.290 0.300 2,870,000 846,550 0.2950 3.000 2.900 3.000 2.900 3.000 287,000 2.9497 0.00%
2021-07-29 0 0.300 0.295 0.300 0.300 0.325 2,980,000 920,325 0.3088 3.000 2.950 3.000 3.000 3.250 298,000 3.0883 -3.23%
2021-07-28 0 0.310 0.300 0.310 0.270 0.320 3,840,000 1,141,725 0.2973 3.100 3.000 3.100 2.700 3.200 384,000 2.9732 8.77%
2021-07-27 0 0.285 0.280 0.285 0.285 0.310 5,715,000 1,735,100 0.3036 2.850 2.800 2.850 2.850 3.100 571,500 3.0360 -8.06%
2021-07-26 0 0.310 0.305 0.310 0.310 0.320 3,745,000 1,178,300 0.3146 3.100 3.050 3.100 3.100 3.200 374,500 3.1463 -3.12%
2021-07-23 0 0.320 0.310 0.320 0.310 0.320 3,350,000 1,052,700 0.3142 3.200 3.100 3.200 3.100 3.200 335,000 3.1424 1.59%
2021-07-22 0 0.315 0.310 0.315 0.315 0.320 6,515,000 2,053,375 0.3152 3.150 3.100 3.150 3.150 3.200 651,500 3.1518 -1.56%
2021-07-21 0 0.320 0.315 0.320 0.315 0.330 8,095,000 2,573,650 0.3179 3.200 3.150 3.200 3.150 3.300 809,500 3.1793 0.00%
2021-07-20 0 0.320 0.310 0.320 0.310 0.320 5,595,000 1,754,675 0.3136 3.200 3.100 3.200 3.100 3.200 559,500 3.1361 0.00%
2021-07-19 0 0.320 0.315 0.320 0.310 0.330 5,995,000 1,911,600 0.3189 3.200 3.150 3.200 3.100 3.300 599,500 3.1887 -1.54%
2021-07-16 0 0.325 0.310 0.325 0.315 0.330 4,645,000 1,504,600 0.3239 3.250 3.100 3.250 3.150 3.300 464,500 3.2392 0.00%
2021-07-15 0 0.325 0.305 0.325 0.300 0.325 4,520,000 1,444,300 0.3195 3.250 3.050 3.250 3.000 3.250 452,000 3.1954 0.00%
2021-07-14 0 0.325 0.305 0.325 0.310 0.380 3,955,000 1,342,400 0.3394 3.250 3.050 3.250 3.100 3.800 395,500 3.3942 0.00%
2021-07-13 1 - - - - - 0 0 - 3.250 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 3.250 - - - - 0 - 0.00%
2021-07-09 0 0.325 0.300 0.325 0.290 0.330 5,295,000 1,600,325 0.3022 3.250 3.000 3.250 2.900 3.300 529,500 3.0223 8.33%
2021-07-08 0 0.300 0.290 0.300 0.295 0.305 4,135,000 1,234,575 0.2986 3.000 2.900 3.000 2.950 3.050 413,500 2.9857 -1.64%
2021-07-07 0 0.305 0.300 0.305 0.300 0.305 3,065,000 919,675 0.3001 3.050 3.000 3.050 3.000 3.050 306,500 3.0006 1.67%
2021-07-06 0 0.300 0.295 0.300 0.295 0.305 2,645,000 791,775 0.2993 3.000 2.950 3.000 2.950 3.050 264,500 2.9935 1.69%
2021-07-05 0 0.295 0.285 0.295 0.295 0.305 6,055,000 1,816,350 0.3000 2.950 2.850 2.950 2.950 3.050 605,500 2.9998 -1.67%
2021-07-02 0 0.300 0.295 0.300 0.295 0.305 3,765,000 1,129,500 0.3000 3.000 2.950 3.000 2.950 3.050 376,500 3.0000 -1.64%
2021-06-30 0 0.305 0.295 0.305 0.300 0.305 2,090,000 627,425 0.3002 3.050 2.950 3.050 3.000 3.050 209,000 3.0020 0.00%
2021-06-29 0 0.305 0.295 0.305 0.300 0.315 5,015,000 1,550,300 0.3091 3.050 2.950 3.050 3.000 3.150 501,500 3.0913 -1.61%
2021-06-28 0 0.310 0.300 0.310 0.295 0.310 5,275,000 1,583,925 0.3003 3.100 3.000 3.100 2.950 3.100 527,500 3.0027 3.33%
2021-06-25 0 0.300 0.295 0.300 0.300 0.305 2,985,000 895,525 0.3000 3.000 2.950 3.000 3.000 3.050 298,500 3.0001 -1.64%
2021-06-24 0 0.305 0.300 0.305 0.300 0.305 2,120,000 636,125 0.3001 3.050 3.000 3.050 3.000 3.050 212,000 3.0006 1.67%
2021-06-23 0 0.300 0.295 0.300 0.300 0.305 6,855,000 2,071,575 0.3022 3.000 2.950 3.000 3.000 3.050 685,500 3.0220 -1.64%
2021-06-22 0 0.305 0.295 0.305 0.300 0.315 3,360,000 1,030,775 0.3068 3.050 2.950 3.050 3.000 3.150 336,000 3.0678 -1.61%
2021-06-21 0 0.310 0.305 0.310 0.310 0.315 7,010,000 2,173,325 0.3100 3.100 3.050 3.100 3.100 3.150 701,000 3.1003 -1.59%
2021-06-18 0 0.315 0.305 0.315 0.310 0.330 2,425,000 769,475 0.3173 3.150 3.050 3.150 3.100 3.300 242,500 3.1731 -4.55%
2021-06-17 0 0.330 0.315 0.330 0.300 0.330 11,375,000 3,580,525 0.3148 3.300 3.150 3.300 3.000 3.300 1,137,500 3.1477 6.45%
2021-06-16 0 0.310 0.305 0.310 0.310 0.315 3,615,000 1,120,900 0.3101 3.100 3.050 3.100 3.100 3.150 361,500 3.1007 0.00%
2021-06-15 0 0.310 0.305 0.310 0.310 0.315 3,660,000 1,134,700 0.3100 3.100 3.050 3.100 3.100 3.150 366,000 3.1003 -1.59%
2021-06-11 0 0.315 0.305 0.310 0.310 0.315 2,540,000 788,000 0.3102 3.150 3.050 3.100 3.100 3.150 254,000 3.1024 0.00%
2021-06-10 0 0.315 0.305 0.315 0.310 0.320 2,610,000 821,800 0.3149 3.150 3.050 3.150 3.100 3.200 261,000 3.1487 0.00%
2021-06-09 0 0.315 0.305 0.315 0.310 0.315 6,735,000 2,092,125 0.3106 3.150 3.050 3.150 3.100 3.150 673,500 3.1063 1.61%
2021-06-08 0 0.310 0.300 0.315 0.310 0.320 4,745,000 1,493,500 0.3148 3.100 3.000 3.150 3.100 3.200 474,500 3.1475 -3.12%
2021-06-07 0 0.320 0.310 0.320 0.310 0.320 3,725,000 1,188,400 0.3190 3.200 3.100 3.200 3.100 3.200 372,500 3.1903 0.00%
2021-06-04 0 0.320 0.310 0.320 0.315 0.325 3,300,000 1,054,850 0.3197 3.200 3.100 3.200 3.150 3.250 330,000 3.1965 0.00%
2021-06-03 0 0.320 0.315 0.320 0.315 0.325 3,035,000 984,375 0.3243 3.200 3.150 3.200 3.150 3.250 303,500 3.2434 -3.03%
2021-06-02 0 0.330 0.315 0.325 0.320 0.330 2,185,000 699,325 0.3201 3.300 3.150 3.250 3.200 3.300 218,500 3.2006 3.13%
2021-06-01 0 0.320 0.315 0.320 0.315 0.330 2,780,000 912,525 0.3282 3.200 3.150 3.200 3.150 3.300 278,000 3.2825 -4.48%
2021-05-31 0 0.335 0.320 0.340 0.320 0.340 13,325,000 4,358,550 0.3271 3.350 3.200 3.400 3.200 3.400 1,332,500 3.2710 0.00%
2021-05-28 0 0.335 0.320 0.335 0.305 0.335 12,590,000 4,054,925 0.3221 3.350 3.200 3.350 3.050 3.350 1,259,000 3.2208 8.06%
2021-05-27 0 0.310 0.300 0.310 0.310 0.320 2,730,000 857,850 0.3142 3.100 3.000 3.100 3.100 3.200 273,000 3.1423 -3.12%
2021-05-26 0 0.320 0.310 0.320 0.310 0.320 2,550,000 803,100 0.3149 3.200 3.100 3.200 3.100 3.200 255,000 3.1494 0.00%
2021-05-25 0 0.320 0.315 0.320 0.315 0.335 3,300,000 1,070,500 0.3244 3.200 3.150 3.200 3.150 3.350 330,000 3.2439 -4.48%
2021-05-24 0 0.335 0.320 0.335 0.320 0.335 3,640,000 1,176,150 0.3231 3.350 3.200 3.350 3.200 3.350 364,000 3.2312 3.08%
2021-05-21 0 0.325 0.315 0.325 0.320 0.335 3,510,000 1,148,650 0.3273 3.250 3.150 3.250 3.200 3.350 351,000 3.2725 -1.52%
2021-05-20 0 0.330 0.315 0.330 0.315 0.330 3,220,000 1,037,075 0.3221 3.300 3.150 3.300 3.150 3.300 322,000 3.2207 3.13%
2021-05-18 0 0.320 0.315 0.320 0.315 0.345 3,790,000 1,224,600 0.3231 3.200 3.150 3.200 3.150 3.450 379,000 3.2311 1.59%
2021-05-17 0 0.315 0.310 0.315 0.310 0.325 5,525,000 1,761,275 0.3188 3.150 3.100 3.150 3.100 3.250 552,500 3.1878 -1.56%
2021-05-14 0 0.320 0.310 0.320 0.305 0.335 8,175,000 2,559,175 0.3130 3.200 3.100 3.200 3.050 3.350 817,500 3.1305 3.23%
2021-05-13 0 0.310 0.300 0.310 0.300 0.310 3,610,000 1,100,750 0.3049 3.100 3.000 3.100 3.000 3.100 361,000 3.0492 -1.59%
2021-05-12 0 0.315 0.305 0.315 0.310 0.315 4,870,000 1,509,800 0.3100 3.150 3.050 3.150 3.100 3.150 487,000 3.1002 0.00%
2021-05-11 0 0.315 0.310 0.315 0.310 0.320 3,230,000 1,005,525 0.3113 3.150 3.100 3.150 3.100 3.200 323,000 3.1131 -1.56%
2021-05-10 0 0.320 0.310 0.320 0.315 0.335 2,540,000 826,450 0.3254 3.200 3.100 3.200 3.150 3.350 254,000 3.2537 -7.25%
2021-05-07 0 0.345 0.320 0.345 0.320 0.355 4,915,000 1,694,875 0.3448 3.450 3.200 3.450 3.200 3.550 491,500 3.4484 7.81%
2021-05-06 0 0.320 0.310 0.320 0.310 0.320 4,080,000 1,284,450 0.3148 3.200 3.100 3.200 3.100 3.200 408,000 3.1482 0.00%
2021-05-05 0 0.320 0.310 0.315 0.315 0.325 4,300,000 1,364,100 0.3172 3.200 3.100 3.150 3.150 3.250 430,000 3.1723 -1.54%
2021-05-04 0 0.325 0.310 0.325 0.310 0.325 3,475,000 1,111,725 0.3199 3.250 3.100 3.250 3.100 3.250 347,500 3.1992 0.00%
2021-05-03 0 0.325 0.315 0.320 0.310 0.325 3,170,000 1,013,075 0.3196 3.250 3.150 3.200 3.100 3.250 317,000 3.1958 0.00%
2021-04-30 0 0.325 0.315 0.325 0.320 0.325 1,975,000 632,075 0.3200 3.250 3.150 3.250 3.200 3.250 197,500 3.2004 0.00%
2021-04-29 0 0.325 0.310 0.325 0.320 0.325 3,135,000 1,003,300 0.3200 3.250 3.100 3.250 3.200 3.250 313,500 3.2003 0.00%
2021-04-28 0 0.325 0.310 0.325 0.320 0.330 2,540,000 824,075 0.3244 3.250 3.100 3.250 3.200 3.300 254,000 3.2444 -1.52%
2021-04-27 0 0.330 0.320 0.330 0.325 0.330 2,935,000 953,975 0.3250 3.300 3.200 3.300 3.250 3.300 293,500 3.2503 0.00%
2021-04-26 0 0.330 0.320 0.330 0.325 0.330 2,785,000 905,250 0.3250 3.300 3.200 3.300 3.250 3.300 278,500 3.2504 0.00%
2021-04-23 0 0.330 0.320 0.325 0.325 0.330 12,105,000 3,934,350 0.3250 3.300 3.200 3.250 3.250 3.300 1,210,500 3.2502 0.00%
2021-04-22 0 0.330 0.320 0.330 0.325 0.330 3,110,000 1,010,800 0.3250 3.300 3.200 3.300 3.250 3.300 311,000 3.2502 0.00%
2021-04-21 0 0.330 0.320 0.330 0.320 0.330 3,980,000 1,293,500 0.3250 3.300 3.200 3.300 3.200 3.300 398,000 3.2500 1.54%
2021-04-20 0 0.325 0.320 0.325 0.310 0.330 5,885,000 1,916,650 0.3257 3.250 3.200 3.250 3.100 3.300 588,500 3.2568 -1.52%
2021-04-19 0 0.330 0.325 0.330 0.325 0.340 4,565,000 1,523,725 0.3338 3.300 3.250 3.300 3.250 3.400 456,500 3.3378 -1.49%
2021-04-16 0 0.335 0.325 0.335 0.330 0.335 3,410,000 1,125,400 0.3300 3.350 3.250 3.350 3.300 3.350 341,000 3.3003 1.52%
2021-04-15 0 0.330 0.320 0.330 0.325 0.330 3,060,000 995,575 0.3254 3.300 3.200 3.300 3.250 3.300 306,000 3.2535 0.00%
2021-04-14 0 0.330 0.325 0.330 0.325 0.335 3,950,000 1,303,525 0.3300 3.300 3.250 3.300 3.250 3.350 395,000 3.3001 -2.94%
2021-04-13 0 0.340 0.330 0.340 0.335 0.345 2,210,000 750,075 0.3394 3.400 3.300 3.400 3.350 3.450 221,000 3.3940 0.00%
2021-04-12 0 0.340 0.335 0.340 0.330 0.340 5,135,000 1,719,100 0.3348 3.400 3.350 3.400 3.300 3.400 513,500 3.3478 0.00%
2021-04-09 0 0.340 0.335 0.340 0.325 0.340 7,850,000 2,618,325 0.3335 3.400 3.350 3.400 3.250 3.400 785,000 3.3354 1.49%
2021-04-08 0 0.335 0.325 0.330 0.325 0.335 3,770,000 1,243,625 0.3299 3.350 3.250 3.300 3.250 3.350 377,000 3.2987 1.52%
2021-04-07 0 0.330 0.325 0.330 0.325 0.340 3,880,000 1,287,700 0.3319 3.300 3.250 3.300 3.250 3.400 388,000 3.3188 -2.94%
2021-04-01 0 0.340 0.325 0.340 0.330 0.340 7,045,000 2,359,825 0.3350 3.400 3.250 3.400 3.300 3.400 704,500 3.3496 1.49%
2021-03-31 0 0.335 0.325 0.330 0.320 0.340 14,895,000 4,987,550 0.3348 3.350 3.250 3.300 3.200 3.400 1,489,500 3.3485 0.00%
2021-03-30 0 0.335 0.325 0.330 0.325 0.375 2,580,000 870,900 0.3376 3.350 3.250 3.300 3.250 3.750 258,000 3.3756 -5.63%
2021-03-29 0 0.355 0.350 0.355 0.330 0.375 28,715,000 9,850,850 0.3431 3.550 3.500 3.550 3.300 3.750 2,871,500 3.4306 5.97%
2021-03-26 0 0.335 0.325 0.335 0.330 0.340 4,545,000 1,513,475 0.3330 3.350 3.250 3.350 3.300 3.400 454,500 3.3300 -1.47%
2021-03-25 0 0.340 0.330 0.340 0.320 0.340 4,210,000 1,386,375 0.3293 3.400 3.300 3.400 3.200 3.400 421,000 3.2931 4.62%
2021-03-24 0 0.325 0.320 0.325 0.325 0.360 10,235,000 3,509,925 0.3429 3.250 3.200 3.250 3.250 3.600 1,023,500 3.4293 -4.41%
2021-03-23 0 0.340 0.330 0.340 0.330 0.350 2,905,000 986,400 0.3396 3.400 3.300 3.400 3.300 3.500 290,500 3.3955 -5.56%
2021-03-22 0 0.360 0.340 0.375 0.320 0.375 6,070,000 2,043,225 0.3366 3.600 3.400 3.750 3.200 3.750 607,000 3.3661 7.46%
2021-03-19 0 0.335 0.330 0.335 0.330 0.350 5,490,000 1,845,925 0.3362 3.350 3.300 3.350 3.300 3.500 549,000 3.3623 -1.47%
2021-03-18 0 0.340 0.330 0.340 0.330 0.340 10,515,000 3,514,825 0.3343 3.400 3.300 3.400 3.300 3.400 1,051,500 3.3427 0.00%
2021-03-17 0 0.340 0.330 0.340 0.330 0.340 2,285,000 764,125 0.3344 3.400 3.300 3.400 3.300 3.400 228,500 3.3441 1.49%
2021-03-16 0 0.335 0.325 0.335 0.320 0.340 2,945,000 979,375 0.3326 3.350 3.250 3.350 3.200 3.400 294,500 3.3256 1.52%
2021-03-15 0 0.330 0.325 0.330 0.325 0.340 7,860,000 2,595,300 0.3302 3.300 3.250 3.300 3.250 3.400 786,000 3.3019 -7.04%
2021-03-12 0 0.355 0.340 0.355 0.330 0.355 3,730,000 1,269,875 0.3404 3.550 3.400 3.550 3.300 3.550 373,000 3.4045 2.90%
2021-03-11 0 0.345 0.330 0.350 0.330 0.350 2,840,000 978,850 0.3447 3.450 3.300 3.500 3.300 3.500 284,000 3.4467 1.47%
2021-03-10 0 0.340 0.325 0.345 0.325 0.350 5,255,000 1,786,725 0.3400 3.400 3.250 3.450 3.250 3.500 525,500 3.4000 0.00%
2021-03-09 0 0.340 0.330 0.340 0.330 0.355 10,400,000 3,540,850 0.3405 3.400 3.300 3.400 3.300 3.550 1,040,000 3.4047 -1.45%
2021-03-08 0 0.345 0.315 0.350 0.325 0.360 2,525,000 882,300 0.3494 3.450 3.150 3.500 3.250 3.600 252,500 3.4943 -2.82%
2021-03-05 0 0.355 0.330 0.350 0.305 0.355 6,890,000 2,187,850 0.3175 3.550 3.300 3.500 3.050 3.550 689,000 3.1754 14.52%
2021-03-04 0 0.310 0.310 0.315 0.310 0.335 7,325,000 2,384,750 0.3256 3.100 3.100 3.150 3.100 3.350 732,500 3.2556 -4.62%
2021-03-03 0 0.325 0.320 0.325 0.325 0.355 2,775,000 966,675 0.3484 3.250 3.200 3.250 3.250 3.550 277,500 3.4835 -9.72%
2021-03-02 0 0.360 0.330 0.360 0.330 0.360 3,995,000 1,369,325 0.3428 3.600 3.300 3.600 3.300 3.600 399,500 3.4276 0.00%
2021-03-01 0 0.360 0.335 0.360 0.330 0.415 3,795,000 1,365,550 0.3598 3.600 3.350 3.600 3.300 4.150 379,500 3.5983 10.77%
2021-02-26 0 0.325 0.315 0.335 0.310 0.335 5,520,000 1,778,100 0.3221 3.250 3.150 3.350 3.100 3.350 552,000 3.2212 -2.99%
2021-02-25 0 0.335 0.315 0.340 0.310 0.455 7,970,000 2,832,700 0.3554 3.350 3.150 3.400 3.100 4.550 797,000 3.5542 8.06%
2021-02-24 0 0.310 0.300 0.310 0.305 0.320 4,385,000 1,357,025 0.3095 3.100 3.000 3.100 3.050 3.200 438,500 3.0947 -4.62%
2021-02-23 0 0.325 0.305 0.325 0.295 0.330 9,060,000 2,863,525 0.3161 3.250 3.050 3.250 2.950 3.300 906,000 3.1606 8.33%
2021-02-22 0 0.300 0.290 0.300 0.300 0.330 5,190,000 1,568,625 0.3022 3.000 2.900 3.000 3.000 3.300 519,000 3.0224 -1.64%
2021-02-19 0 0.305 0.295 0.305 0.300 0.305 3,175,000 953,175 0.3002 3.050 2.950 3.050 3.000 3.050 317,500 3.0021 0.00%
2021-02-18 0 0.305 0.295 0.300 0.300 0.305 3,530,000 1,059,025 0.3000 3.050 2.950 3.000 3.000 3.050 353,000 3.0001 0.00%
2021-02-17 0 0.305 0.295 0.305 0.290 0.305 7,490,000 2,243,725 0.2996 3.050 2.950 3.050 2.900 3.050 749,000 2.9956 0.00%
2021-02-16 0 0.305 0.295 0.300 0.300 0.305 2,475,000 742,525 0.3000 3.050 2.950 3.000 3.000 3.050 247,500 3.0001 1.67%
2021-02-11 0 0.300 0.295 0.300 0.300 0.310 2,625,000 798,250 0.3041 3.000 2.950 3.000 3.000 3.100 262,500 3.0410 -3.23%
2021-02-10 0 0.310 0.300 0.310 0.300 0.310 5,440,000 1,633,125 0.3002 3.100 3.000 3.100 3.000 3.100 544,000 3.0021 3.33%
2021-02-09 0 0.300 0.295 0.300 0.295 0.305 5,265,000 1,579,050 0.2999 3.000 2.950 3.000 2.950 3.050 526,500 2.9991 -1.64%
2021-02-08 0 0.305 0.295 0.305 0.300 0.305 3,180,000 954,475 0.3001 3.050 2.950 3.050 3.000 3.050 318,000 3.0015 0.00%
2021-02-05 0 0.305 0.295 0.305 0.300 0.305 7,015,000 2,105,250 0.3001 3.050 2.950 3.050 3.000 3.050 701,500 3.0011 -1.61%
2021-02-04 0 0.310 0.300 0.310 0.295 0.310 10,835,000 3,238,400 0.2989 3.100 3.000 3.100 2.950 3.100 1,083,500 2.9888 3.33%
2021-02-03 0 0.300 0.295 0.300 0.300 0.305 3,460,000 1,038,575 0.3002 3.000 2.950 3.000 3.000 3.050 346,000 3.0017 -1.64%
2021-02-02 0 0.305 0.295 0.305 0.300 0.310 4,235,000 1,290,200 0.3047 3.050 2.950 3.050 3.000 3.100 423,500 3.0465 0.00%
2021-02-01 0 0.305 0.300 0.305 0.300 0.305 5,035,000 1,510,775 0.3001 3.050 3.000 3.050 3.000 3.050 503,500 3.0005 1.67%
2021-01-29 0 0.300 0.295 0.305 0.300 0.305 4,020,000 1,223,900 0.3045 3.000 2.950 3.050 3.000 3.050 402,000 3.0445 -3.23%
2021-01-28 0 0.310 0.305 0.310 0.305 0.330 5,015,000 1,582,275 0.3155 3.100 3.050 3.100 3.050 3.300 501,500 3.1551 0.00%
2021-01-27 0 0.310 0.300 0.310 0.290 0.320 6,585,000 2,019,825 0.3067 3.100 3.000 3.100 2.900 3.200 658,500 3.0673 1.64%
2021-01-26 0 0.305 0.295 0.300 0.300 0.305 2,050,000 624,250 0.3045 3.050 2.950 3.000 3.000 3.050 205,000 3.0451 -1.61%
2021-01-25 0 0.310 0.300 0.310 0.300 0.310 5,630,000 1,715,975 0.3048 3.100 3.000 3.100 3.000 3.100 563,000 3.0479 0.00%
2021-01-22 0 0.310 0.300 0.310 0.300 0.310 9,785,000 2,992,375 0.3058 3.100 3.000 3.100 3.000 3.100 978,500 3.0581 0.00%
2021-01-21 0 0.310 0.300 0.310 0.305 0.310 6,530,000 1,991,775 0.3050 3.100 3.000 3.100 3.050 3.100 653,000 3.0502 0.00%
2021-01-20 0 0.310 0.300 0.310 0.305 0.310 4,250,000 1,308,150 0.3078 3.100 3.000 3.100 3.050 3.100 425,000 3.0780 0.00%
2021-01-19 0 0.310 0.300 0.310 0.300 0.315 3,305,000 1,010,725 0.3058 3.100 3.000 3.100 3.000 3.150 330,500 3.0582 0.00%
2021-01-18 0 0.310 0.300 0.310 0.305 0.310 9,055,000 2,782,475 0.3073 3.100 3.000 3.100 3.050 3.100 905,500 3.0729 0.00%
2021-01-15 0 0.310 0.305 0.310 0.305 0.315 6,115,000 1,895,500 0.3100 3.100 3.050 3.100 3.050 3.150 611,500 3.0998 -3.12%
2021-01-14 0 0.320 0.310 0.320 0.300 0.320 3,225,000 985,050 0.3054 3.200 3.100 3.200 3.000 3.200 322,500 3.0544 4.92%
2021-01-13 0 0.305 0.290 0.305 0.300 0.315 3,255,000 998,750 0.3068 3.050 2.900 3.050 3.000 3.150 325,500 3.0684 -3.17%
2021-01-12 0 0.315 0.310 0.315 0.305 0.315 6,540,000 2,027,375 0.3100 3.150 3.100 3.150 3.050 3.150 654,000 3.1000 3.28%
2021-01-11 0 0.305 0.305 0.310 0.305 0.335 8,815,000 2,744,950 0.3114 3.050 3.050 3.100 3.050 3.350 881,500 3.1140 -6.15%
2021-01-08 0 0.325 0.310 0.325 0.310 0.330 7,750,000 2,460,825 0.3175 3.250 3.100 3.250 3.100 3.300 775,000 3.1753 -1.52%
2021-01-07 0 0.330 0.315 0.330 0.310 0.330 4,675,000 1,470,525 0.3146 3.300 3.150 3.300 3.100 3.300 467,500 3.1455 4.76%
2021-01-06 0 0.315 0.305 0.315 0.305 0.315 2,490,000 771,750 0.3099 3.150 3.050 3.150 3.050 3.150 249,000 3.0994 0.00%
2021-01-05 0 0.315 0.300 0.315 0.305 0.315 3,515,000 1,089,550 0.3100 3.150 3.000 3.150 3.050 3.150 351,500 3.0997 1.61%
2021-01-04 0 0.310 0.305 0.310 0.305 0.325 5,795,000 1,832,200 0.3162 3.100 3.050 3.100 3.050 3.250 579,500 3.1617 -3.12%
2020-12-31 0 0.320 0.310 0.315 0.315 0.325 3,820,000 1,235,100 0.3233 3.200 3.100 3.150 3.150 3.250 382,000 3.2332 -1.54%
2020-12-30 0 0.325 0.315 0.325 0.315 0.330 3,290,000 1,071,350 0.3256 3.250 3.150 3.250 3.150 3.300 329,000 3.2564 -1.52%
2020-12-29 0 0.330 0.320 0.330 0.315 0.330 5,415,000 1,753,600 0.3238 3.300 3.200 3.300 3.150 3.300 541,500 3.2384 3.13%
2020-12-28 0 0.320 0.310 0.320 0.295 0.320 5,935,000 1,783,325 0.3005 3.200 3.100 3.200 2.950 3.200 593,500 3.0048 4.92%
2020-12-24 0 0.305 0.295 0.305 0.295 0.310 3,260,000 1,004,700 0.3082 3.050 2.950 3.050 2.950 3.100 326,000 3.0819 -3.17%
2020-12-23 0 0.315 0.305 0.315 0.305 0.315 4,080,000 1,264,775 0.3100 3.150 3.050 3.150 3.050 3.150 408,000 3.0999 1.61%
2020-12-22 0 0.310 0.305 0.310 0.310 0.315 3,730,000 1,172,550 0.3144 3.100 3.050 3.100 3.100 3.150 373,000 3.1436 -3.12%
2020-12-21 0 0.320 0.310 0.320 0.310 0.320 4,610,000 1,448,875 0.3143 3.200 3.100 3.200 3.100 3.200 461,000 3.1429 0.00%
2020-12-18 0 0.320 0.310 0.320 0.310 0.320 3,460,000 1,089,875 0.3150 3.200 3.100 3.200 3.100 3.200 346,000 3.1499 0.00%
2020-12-17 0 0.320 0.310 0.320 0.315 0.330 3,270,000 1,054,650 0.3225 3.200 3.100 3.200 3.150 3.300 327,000 3.2252 1.59%
2020-12-16 0 0.315 0.310 0.315 0.310 0.325 6,180,000 1,962,150 0.3175 3.150 3.100 3.150 3.100 3.250 618,000 3.1750 -3.08%
2020-12-15 0 0.325 0.315 0.325 0.320 0.325 3,970,000 1,288,700 0.3246 3.250 3.150 3.250 3.200 3.250 397,000 3.2461 -1.52%
2020-12-14 0 0.330 0.320 0.330 0.320 0.330 4,035,000 1,319,600 0.3270 3.300 3.200 3.300 3.200 3.300 403,500 3.2704 0.00%
2020-12-11 0 0.330 0.320 0.330 0.325 0.330 4,950,000 1,632,225 0.3297 3.300 3.200 3.300 3.250 3.300 495,000 3.2974 0.00%
2020-12-10 0 0.330 0.320 0.330 0.320 0.330 4,230,000 1,394,375 0.3296 3.300 3.200 3.300 3.200 3.300 423,000 3.2964 0.00%
2020-12-09 0 0.330 0.315 0.330 0.315 0.330 4,760,000 1,533,325 0.3221 3.300 3.150 3.300 3.150 3.300 476,000 3.2213 4.76%
2020-12-08 0 0.315 0.315 0.320 0.315 0.345 5,405,000 1,776,150 0.3286 3.150 3.150 3.200 3.150 3.450 540,500 3.2861 -8.70%
2020-12-07 0 0.345 0.325 0.345 0.320 0.345 4,015,000 1,321,975 0.3293 3.450 3.250 3.450 3.200 3.450 401,500 3.2926 4.55%
2020-12-04 0 0.330 0.320 0.330 0.320 0.330 6,210,000 2,018,800 0.3251 3.300 3.200 3.300 3.200 3.300 621,000 3.2509 0.00%
2020-12-03 0 0.330 0.315 0.330 0.315 0.330 5,290,000 1,719,550 0.3251 3.300 3.150 3.300 3.150 3.300 529,000 3.2506 0.00%
2020-12-02 0 0.330 0.320 0.330 0.320 0.330 3,890,000 1,271,650 0.3269 3.300 3.200 3.300 3.200 3.300 389,000 3.2690 0.00%
2020-12-01 0 0.330 0.315 0.330 0.315 0.330 5,245,000 1,700,875 0.3243 3.300 3.150 3.300 3.150 3.300 524,500 3.2429 1.54%
2020-11-30 0 0.325 0.310 0.325 0.315 0.325 4,945,000 1,582,300 0.3200 3.250 3.100 3.250 3.150 3.250 494,500 3.1998 0.00%
2020-11-27 0 0.325 0.315 0.325 0.310 0.325 7,105,000 2,244,750 0.3159 3.250 3.150 3.250 3.100 3.250 710,500 3.1594 3.17%
2020-11-26 0 0.315 0.305 0.310 0.305 0.320 4,365,000 1,377,925 0.3157 3.150 3.050 3.100 3.050 3.200 436,500 3.1568 -1.56%
2020-11-25 0 0.320 0.310 0.320 0.310 0.325 20,575,000 6,550,700 0.3184 3.200 3.100 3.200 3.100 3.250 2,057,500 3.1838 0.00%
2020-11-24 0 0.320 0.310 0.320 0.310 0.320 3,875,000 1,220,500 0.3150 3.200 3.100 3.200 3.100 3.200 387,500 3.1497 1.59%
2020-11-23 0 0.315 0.310 0.315 0.305 0.315 4,100,000 1,271,000 0.3100 3.150 3.100 3.150 3.050 3.150 410,000 3.1000 0.00%
2020-11-20 0 0.315 0.305 0.315 0.305 0.315 4,330,000 1,342,475 0.3100 3.150 3.050 3.150 3.050 3.150 433,000 3.1004 0.00%
2020-11-19 0 0.315 0.305 0.315 0.305 0.315 5,155,000 1,601,475 0.3107 3.150 3.050 3.150 3.050 3.150 515,500 3.1066 -1.56%
2020-11-18 0 0.320 0.310 0.320 0.310 0.320 5,055,000 1,592,925 0.3151 3.200 3.100 3.200 3.100 3.200 505,500 3.1512 -1.54%
2020-11-17 0 0.325 0.315 0.325 0.315 0.325 4,320,000 1,382,125 0.3199 3.250 3.150 3.250 3.150 3.250 432,000 3.1994 3.17%
2020-11-16 0 0.315 0.315 0.320 0.315 0.330 3,960,000 1,284,600 0.3244 3.150 3.150 3.200 3.150 3.300 396,000 3.2439 -3.08%
2020-11-13 0 0.325 0.315 0.325 0.315 0.325 3,575,000 1,148,500 0.3213 3.250 3.150 3.250 3.150 3.250 357,500 3.2126 0.00%
2020-11-12 0 0.325 0.315 0.325 0.315 0.325 4,430,000 1,439,300 0.3249 3.250 3.150 3.250 3.150 3.250 443,000 3.2490 0.00%
2020-11-11 0 0.325 0.315 0.325 0.310 0.325 5,145,000 1,648,550 0.3204 3.250 3.150 3.250 3.100 3.250 514,500 3.2042 1.56%
2020-11-10 0 0.320 0.310 0.320 0.305 0.325 4,580,000 1,436,550 0.3137 3.200 3.100 3.200 3.050 3.250 458,000 3.1366 3.23%
2020-11-09 0 0.310 0.305 0.310 0.305 0.325 5,425,000 1,688,800 0.3113 3.100 3.050 3.100 3.050 3.250 542,500 3.1130 -4.62%
2020-11-06 0 0.325 0.320 0.325 0.315 0.325 4,820,000 1,562,675 0.3242 3.250 3.200 3.250 3.150 3.250 482,000 3.2421 1.56%
2020-11-05 0 0.320 0.310 0.315 0.310 0.330 4,750,000 1,519,175 0.3198 3.200 3.100 3.150 3.100 3.300 475,000 3.1983 0.00%
2020-11-04 0 0.320 0.310 0.320 0.310 0.325 4,610,000 1,463,375 0.3174 3.200 3.100 3.200 3.100 3.250 461,000 3.1743 0.00%
2020-11-03 0 0.320 0.310 0.320 0.310 0.325 4,220,000 1,341,450 0.3179 3.200 3.100 3.200 3.100 3.250 422,000 3.1788 -3.03%
2020-11-02 0 0.330 0.315 0.330 0.310 0.330 6,590,000 2,096,075 0.3181 3.300 3.150 3.300 3.100 3.300 659,000 3.1807 4.76%
2020-10-30 0 0.315 0.310 0.315 0.315 0.340 5,010,000 1,675,225 0.3344 3.150 3.100 3.150 3.150 3.400 501,000 3.3438 -5.97%
2020-10-29 0 0.335 0.325 0.335 0.325 0.335 3,095,000 1,021,150 0.3299 3.350 3.250 3.350 3.250 3.350 309,500 3.2994 1.52%
2020-10-28 0 0.330 0.320 0.325 0.325 0.345 3,605,000 1,193,575 0.3311 3.300 3.200 3.250 3.250 3.450 360,500 3.3109 -1.49%
2020-10-27 0 0.335 0.325 0.335 0.325 0.345 5,315,000 1,775,575 0.3341 3.350 3.250 3.350 3.250 3.450 531,500 3.3407 0.00%
2020-10-23 0 0.335 0.320 0.335 0.320 0.335 8,190,000 2,670,725 0.3261 3.350 3.200 3.350 3.200 3.350 819,000 3.2610 0.00%
2020-10-22 0 0.335 0.320 0.335 0.325 0.345 5,525,000 1,846,725 0.3342 3.350 3.200 3.350 3.250 3.450 552,500 3.3425 -1.47%
2020-10-21 0 0.340 0.330 0.340 0.330 0.345 3,115,000 1,048,925 0.3367 3.400 3.300 3.400 3.300 3.450 311,500 3.3673 0.00%
2020-10-20 0 0.340 0.330 0.340 0.330 0.345 5,955,000 1,992,150 0.3345 3.400 3.300 3.400 3.300 3.450 595,500 3.3453 0.00%
2020-10-19 0 0.340 0.330 0.340 0.330 0.340 3,720,000 1,246,075 0.3350 3.400 3.300 3.400 3.300 3.400 372,000 3.3497 0.00%
2020-10-16 0 0.340 0.330 0.340 0.325 0.340 5,450,000 1,804,750 0.3311 3.400 3.300 3.400 3.250 3.400 545,000 3.3115 1.49%
2020-10-15 0 0.335 0.330 0.335 0.330 0.340 2,960,000 998,900 0.3375 3.350 3.300 3.350 3.300 3.400 296,000 3.3747 0.00%
2020-10-14 0 0.335 0.335 0.340 0.335 0.355 4,280,000 1,485,675 0.3471 3.350 3.350 3.400 3.350 3.550 428,000 3.4712 -5.63%
2020-10-12 0 0.355 0.340 0.355 0.345 0.355 4,200,000 1,482,300 0.3529 3.550 3.400 3.550 3.450 3.550 420,000 3.5293 1.43%
2020-10-09 0 0.350 0.340 0.350 0.340 0.355 5,150,000 1,788,900 0.3474 3.500 3.400 3.500 3.400 3.550 515,000 3.4736 -1.41%
2020-10-08 0 0.355 0.345 0.355 0.345 0.360 4,135,000 1,461,500 0.3534 3.550 3.450 3.550 3.450 3.600 413,500 3.5345 0.00%
2020-10-07 0 0.355 0.345 0.355 0.340 0.355 5,430,000 1,899,850 0.3499 3.550 3.450 3.550 3.400 3.550 543,000 3.4988 1.43%
2020-10-06 0 0.350 0.340 0.350 0.340 0.350 2,965,000 1,023,050 0.3450 3.500 3.400 3.500 3.400 3.500 296,500 3.4504 1.45%
2020-10-05 0 0.345 0.335 0.345 0.340 0.350 5,695,000 1,973,950 0.3466 3.450 3.350 3.450 3.400 3.500 569,500 3.4661 0.00%
2020-09-30 0 0.345 0.335 0.345 0.335 0.345 7,005,000 2,381,725 0.3400 3.450 3.350 3.450 3.350 3.450 700,500 3.4000 1.47%
2020-09-29 0 0.340 0.330 0.340 0.335 0.345 3,165,000 1,075,375 0.3398 3.400 3.300 3.400 3.350 3.450 316,500 3.3977 -1.45%
2020-09-28 0 0.345 0.330 0.345 0.335 0.350 4,025,000 1,379,000 0.3426 3.450 3.300 3.450 3.350 3.500 402,500 3.4261 2.99%
2020-09-25 0 0.335 0.330 0.335 0.330 0.345 3,560,000 1,199,600 0.3370 3.350 3.300 3.350 3.300 3.450 356,000 3.3697 1.52%
2020-09-24 0 0.330 0.330 0.340 0.330 0.345 3,595,000 1,221,550 0.3398 3.300 3.300 3.400 3.300 3.450 359,500 3.3979 -1.49%
2020-09-23 0 0.335 0.335 0.350 0.335 0.350 4,080,000 1,403,375 0.3440 3.350 3.350 3.500 3.350 3.500 408,000 3.4396 -1.47%
2020-09-22 0 0.340 0.335 0.340 0.340 0.375 5,925,000 2,165,925 0.3656 3.400 3.350 3.400 3.400 3.750 592,500 3.6556 -8.11%
2020-09-21 0 0.370 0.345 0.370 0.350 0.370 4,255,000 1,520,450 0.3573 3.700 3.450 3.700 3.500 3.700 425,500 3.5733 5.71%
2020-09-18 0 0.350 0.330 0.350 0.335 0.350 4,120,000 1,420,800 0.3449 3.500 3.300 3.500 3.350 3.500 412,000 3.4485 1.45%
2020-09-17 0 0.345 0.335 0.345 0.335 0.365 4,390,000 1,544,475 0.3518 3.450 3.350 3.450 3.350 3.650 439,000 3.5182 -5.48%
2020-09-16 0 0.365 0.350 0.365 0.350 0.365 5,550,000 1,997,575 0.3599 3.650 3.500 3.650 3.500 3.650 555,000 3.5992 0.00%
2020-09-15 0 0.365 0.350 0.365 0.355 0.370 2,715,000 976,525 0.3597 3.650 3.500 3.650 3.550 3.700 271,500 3.5968 -1.35%
2020-09-14 0 0.370 0.355 0.370 0.350 0.370 8,045,000 2,903,625 0.3609 3.700 3.550 3.700 3.500 3.700 804,500 3.6092 2.78%
2020-09-11 0 0.360 0.350 0.360 0.355 0.375 7,730,000 2,848,200 0.3685 3.600 3.500 3.600 3.550 3.750 773,000 3.6846 -5.26%
2020-09-10 0 0.380 0.365 0.380 0.365 0.380 4,495,000 1,686,050 0.3751 3.800 3.650 3.800 3.650 3.800 449,500 3.7509 0.00%
2020-09-09 0 0.380 0.360 0.380 0.360 0.380 4,880,000 1,817,550 0.3724 3.800 3.600 3.800 3.600 3.800 488,000 3.7245 0.00%
2020-09-08 0 0.380 0.355 0.380 0.355 0.380 3,925,000 1,455,100 0.3707 3.800 3.550 3.800 3.550 3.800 392,500 3.7073 1.33%
2020-09-07 0 0.375 0.355 0.375 0.350 0.375 5,035,000 1,824,175 0.3623 3.750 3.550 3.750 3.500 3.750 503,500 3.6230 4.17%
2020-09-04 0 0.360 0.345 0.360 0.350 0.365 3,305,000 1,181,650 0.3575 3.600 3.450 3.600 3.500 3.650 330,500 3.5753 0.00%
2020-09-03 0 0.360 0.345 0.360 0.350 0.375 6,065,000 2,187,925 0.3607 3.600 3.450 3.600 3.500 3.750 606,500 3.6075 2.86%
2020-09-02 0 0.350 0.340 0.350 0.340 0.350 4,205,000 1,437,025 0.3417 3.500 3.400 3.500 3.400 3.500 420,500 3.4174 1.45%
2020-09-01 0 0.345 0.335 0.345 0.335 0.370 9,690,000 3,443,875 0.3554 3.450 3.350 3.450 3.350 3.700 969,000 3.5541 1.47%
2020-08-31 0 0.340 0.330 0.340 0.330 0.340 5,590,000 1,873,075 0.3351 3.400 3.300 3.400 3.300 3.400 559,000 3.3508 1.49%
2020-08-28 0 0.335 0.330 0.335 0.335 0.345 4,160,000 1,410,675 0.3391 3.350 3.300 3.350 3.350 3.450 416,000 3.3910 -1.47%
2020-08-27 0 0.340 0.335 0.340 0.335 0.345 3,715,000 1,262,700 0.3399 3.400 3.350 3.400 3.350 3.450 371,500 3.3989 0.00%
2020-08-26 0 0.340 0.340 0.345 0.330 0.350 4,635,000 1,569,200 0.3386 3.400 3.400 3.450 3.300 3.500 463,500 3.3855 -2.86%
2020-08-25 0 0.350 0.340 0.350 0.335 0.350 3,640,000 1,254,575 0.3447 3.500 3.400 3.500 3.350 3.500 364,000 3.4466 2.94%
2020-08-24 0 0.340 0.330 0.340 0.335 0.350 7,085,000 2,434,600 0.3436 3.400 3.300 3.400 3.350 3.500 708,500 3.4363 -1.45%
2020-08-21 0 0.345 0.340 0.345 0.335 0.345 5,720,000 1,944,725 0.3400 3.450 3.400 3.450 3.350 3.450 572,000 3.3999 1.47%
2020-08-20 0 0.340 0.335 0.340 0.335 0.360 9,025,000 3,112,200 0.3448 3.400 3.350 3.400 3.350 3.600 902,500 3.4484 -4.23%
2020-08-19 0 0.355 0.340 0.355 0.345 0.355 3,005,000 1,052,500 0.3502 3.550 3.400 3.550 3.450 3.550 300,500 3.5025 1.43%
2020-08-18 0 0.350 0.335 0.350 0.335 0.350 3,815,000 1,298,650 0.3404 3.500 3.350 3.500 3.350 3.500 381,500 3.4041 2.94%
2020-08-17 0 0.340 0.335 0.340 0.335 0.350 5,720,000 1,969,650 0.3443 3.400 3.350 3.400 3.350 3.500 572,000 3.4434 -4.23%
2020-08-14 0 0.355 0.345 0.355 0.345 0.375 9,745,000 3,520,875 0.3613 3.550 3.450 3.550 3.450 3.750 974,500 3.6130 -4.05%
2020-08-13 0 0.370 0.350 0.370 0.350 0.390 7,170,000 2,660,550 0.3711 3.700 3.500 3.700 3.500 3.900 717,000 3.7107 -5.13%
2020-08-12 0 0.390 0.370 0.390 0.330 0.435 11,760,000 4,322,025 0.3675 3.900 3.700 3.900 3.300 4.350 1,176,000 3.6752 14.71%
2020-08-11 0 0.340 0.335 0.340 0.335 0.345 3,660,000 1,246,675 0.3406 3.400 3.350 3.400 3.350 3.450 366,000 3.4062 -1.45%
2020-08-10 0 0.345 0.335 0.345 0.340 0.350 7,245,000 2,503,425 0.3455 3.450 3.350 3.450 3.400 3.500 724,500 3.4554 -1.43%
2020-08-07 0 0.350 0.340 0.350 0.340 0.350 3,595,000 1,240,400 0.3450 3.500 3.400 3.500 3.400 3.500 359,500 3.4503 0.00%
2020-08-06 0 0.350 0.340 0.350 0.340 0.350 5,055,000 1,744,725 0.3451 3.500 3.400 3.500 3.400 3.500 505,500 3.4515 0.00%
2020-08-05 0 0.350 0.340 0.350 0.345 0.355 5,030,000 1,743,975 0.3467 3.500 3.400 3.500 3.450 3.550 503,000 3.4671 0.00%
2020-08-04 0 0.350 0.345 0.350 0.335 0.360 7,235,000 2,533,425 0.3502 3.500 3.450 3.500 3.350 3.600 723,500 3.5016 0.00%
2020-08-03 0 0.350 0.350 0.355 0.340 0.355 6,805,000 2,392,825 0.3516 3.500 3.500 3.550 3.400 3.550 680,500 3.5163 -2.78%
2020-07-31 0 0.360 0.345 0.360 0.345 0.360 4,325,000 1,535,375 0.3550 3.600 3.450 3.600 3.450 3.600 432,500 3.5500 1.41%
2020-07-30 0 0.355 0.345 0.355 0.350 0.360 4,805,000 1,700,225 0.3538 3.550 3.450 3.550 3.500 3.600 480,500 3.5384 -1.39%
2020-07-29 0 0.360 0.345 0.360 0.340 0.360 3,180,000 1,128,475 0.3549 3.600 3.450 3.600 3.400 3.600 318,000 3.5487 2.86%
2020-07-28 0 0.350 0.340 0.350 0.345 0.355 2,915,000 1,022,100 0.3506 3.500 3.400 3.500 3.450 3.550 291,500 3.5063 -2.78%
2020-07-27 0 0.360 0.345 0.355 0.350 0.370 5,640,000 2,045,525 0.3627 3.600 3.450 3.550 3.500 3.700 564,000 3.6268 -1.37%
2020-07-24 0 0.365 0.355 0.365 0.355 0.370 4,915,000 1,781,275 0.3624 3.650 3.550 3.650 3.550 3.700 491,500 3.6242 0.00%
2020-07-23 0 0.365 0.360 0.365 0.365 0.375 3,310,000 1,217,925 0.3680 3.650 3.600 3.650 3.650 3.750 331,000 3.6795 0.00%
2020-07-22 0 0.365 0.360 0.365 0.360 0.370 3,320,000 1,211,750 0.3650 3.650 3.600 3.650 3.600 3.700 332,000 3.6498 -1.35%
2020-07-21 0 0.370 0.360 0.370 0.355 0.375 5,255,000 1,928,350 0.3670 3.700 3.600 3.700 3.550 3.750 525,500 3.6696 1.37%
2020-07-20 0 0.365 0.355 0.365 0.355 0.365 3,040,000 1,094,375 0.3600 3.650 3.550 3.650 3.550 3.650 304,000 3.5999 0.00%
2020-07-17 0 0.365 0.350 0.365 0.355 0.375 3,810,000 1,404,750 0.3687 3.650 3.500 3.650 3.550 3.750 381,000 3.6870 -1.35%
2020-07-16 0 0.370 0.360 0.370 0.360 0.375 3,615,000 1,326,425 0.3669 3.700 3.600 3.700 3.600 3.750 361,500 3.6692 0.00%
2020-07-15 0 0.370 0.360 0.370 0.360 0.370 4,675,000 1,707,025 0.3651 3.700 3.600 3.700 3.600 3.700 467,500 3.6514 0.00%
2020-07-14 0 0.370 0.360 0.370 0.360 0.375 3,050,000 1,114,100 0.3653 3.700 3.600 3.700 3.600 3.750 305,000 3.6528 -2.63%
2020-07-13 0 0.380 0.360 0.380 0.360 0.380 4,780,000 1,761,225 0.3685 3.800 3.600 3.800 3.600 3.800 478,000 3.6846 4.11%
2020-07-10 0 0.365 0.355 0.365 0.355 0.365 4,360,000 1,567,625 0.3595 3.650 3.550 3.650 3.550 3.650 436,000 3.5955 0.00%
2020-07-09 0 0.365 0.355 0.365 0.355 0.365 4,430,000 1,594,850 0.3600 3.650 3.550 3.650 3.550 3.650 443,000 3.6001 0.00%
2020-07-08 0 0.365 0.355 0.365 0.340 0.365 5,010,000 1,796,025 0.3585 3.650 3.550 3.650 3.400 3.650 501,000 3.5849 -1.35%
2020-07-07 0 0.370 0.360 0.370 0.360 0.380 8,975,000 3,297,200 0.3674 3.700 3.600 3.700 3.600 3.800 897,500 3.6738 0.00%
2020-07-06 0 0.370 0.365 0.370 0.355 0.370 4,595,000 1,665,975 0.3626 3.700 3.650 3.700 3.550 3.700 459,500 3.6256 1.37%
2020-07-03 0 0.365 0.360 0.365 0.350 0.365 7,725,000 2,753,850 0.3565 3.650 3.600 3.650 3.500 3.650 772,500 3.5649 1.39%
2020-07-02 0 0.360 0.360 0.365 0.360 0.375 2,170,000 796,525 0.3671 3.600 3.600 3.650 3.600 3.750 217,000 3.6706 -4.00%
2020-06-30 0 0.375 0.370 0.375 0.360 0.380 4,445,000 1,632,800 0.3673 3.750 3.700 3.750 3.600 3.800 444,500 3.6733 1.35%
2020-06-29 0 0.370 0.360 0.370 0.360 0.370 5,295,000 1,932,625 0.3650 3.700 3.600 3.700 3.600 3.700 529,500 3.6499 0.00%
2020-06-26 0 0.370 0.360 0.370 0.365 0.370 4,105,000 1,498,350 0.3650 3.700 3.600 3.700 3.650 3.700 410,500 3.6501 0.00%
2020-06-24 0 0.370 0.360 0.370 0.360 0.370 4,025,000 1,457,200 0.3620 3.700 3.600 3.700 3.600 3.700 402,500 3.6204 1.37%
2020-06-23 0 0.365 0.360 0.365 0.360 0.385 8,255,000 3,058,075 0.3705 3.650 3.600 3.650 3.600 3.850 825,500 3.7045 -3.95%
2020-06-22 0 0.380 0.370 0.380 0.370 0.390 6,805,000 2,562,425 0.3766 3.800 3.700 3.800 3.700 3.900 680,500 3.7655 -1.30%
2020-06-19 0 0.385 0.365 0.385 0.370 0.390 4,500,000 1,704,850 0.3789 3.850 3.650 3.850 3.700 3.900 450,000 3.7886 -1.28%
2020-06-18 0 0.390 0.370 0.390 0.355 0.405 7,080,000 2,689,025 0.3798 3.900 3.700 3.900 3.550 4.050 708,000 3.7981 8.33%
2020-06-17 0 0.360 0.355 0.360 0.355 0.365 3,025,000 1,088,800 0.3599 3.600 3.550 3.600 3.550 3.650 302,500 3.5993 -1.37%
2020-06-16 0 0.365 0.355 0.365 0.360 0.365 3,400,000 1,224,475 0.3601 3.650 3.550 3.650 3.600 3.650 340,000 3.6014 1.39%
2020-06-15 0 0.360 0.355 0.360 0.360 0.370 4,005,000 1,459,850 0.3645 3.600 3.550 3.600 3.600 3.700 400,500 3.6451 -2.70%
2020-06-12 0 0.370 0.360 0.375 0.365 0.370 4,385,000 1,600,775 0.3651 3.700 3.600 3.750 3.650 3.700 438,500 3.6506 0.00%
2020-06-11 0 0.370 0.365 0.370 0.360 0.370 4,930,000 1,799,750 0.3651 3.700 3.650 3.700 3.600 3.700 493,000 3.6506 0.00%
2020-06-10 0 0.370 0.360 0.370 0.365 0.375 3,615,000 1,327,000 0.3671 3.700 3.600 3.700 3.650 3.750 361,500 3.6708 0.00%
2020-06-09 0 0.370 0.365 0.370 0.365 0.385 5,185,000 1,905,475 0.3675 3.700 3.650 3.700 3.650 3.850 518,500 3.6750 -3.90%
2020-06-08 0 0.385 0.375 0.385 0.355 0.385 16,955,000 6,309,475 0.3721 3.850 3.750 3.850 3.550 3.850 1,695,500 3.7213 4.05%
2020-06-05 0 0.370 0.360 0.370 0.365 0.375 8,885,000 3,288,375 0.3701 3.700 3.600 3.700 3.650 3.750 888,500 3.7010 -1.33%
2020-06-04 0 0.375 0.365 0.375 0.360 0.375 4,520,000 1,650,775 0.3652 3.750 3.650 3.750 3.600 3.750 452,000 3.6522 1.35%
2020-06-03 0 0.370 0.360 0.370 0.360 0.370 3,470,000 1,266,600 0.3650 3.700 3.600 3.700 3.600 3.700 347,000 3.6501 0.00%
2020-06-02 0 0.370 0.360 0.370 0.365 0.370 4,655,000 1,699,225 0.3650 3.700 3.600 3.700 3.650 3.700 465,500 3.6503 0.00%
2020-06-01 0 0.370 0.360 0.370 0.365 0.375 5,435,000 1,994,400 0.3670 3.700 3.600 3.700 3.650 3.750 543,500 3.6695 0.00%
2020-05-29 0 0.370 0.355 0.370 0.365 0.375 5,250,000 1,934,175 0.3684 3.700 3.550 3.700 3.650 3.750 525,000 3.6841 0.00%
2020-05-28 0 0.370 0.350 0.370 0.365 0.370 4,300,000 1,569,800 0.3651 3.700 3.500 3.700 3.650 3.700 430,000 3.6507 0.00%
2020-05-27 0 0.370 0.360 0.370 0.365 0.380 5,685,000 2,092,975 0.3682 3.700 3.600 3.700 3.650 3.800 568,500 3.6816 -1.33%
2020-05-26 0 0.375 0.360 0.375 0.365 0.380 5,060,000 1,885,900 0.3727 3.750 3.600 3.750 3.650 3.800 506,000 3.7271 0.00%
2020-05-25 0 0.375 0.365 0.375 0.360 0.375 5,615,000 2,051,250 0.3653 3.750 3.650 3.750 3.600 3.750 561,500 3.6532 2.74%
2020-05-22 0 0.365 0.350 0.365 0.350 0.375 2,180,000 787,625 0.3613 3.650 3.500 3.650 3.500 3.750 218,000 3.6130 -3.95%
2020-05-21 0 0.380 0.365 0.380 0.365 0.380 3,395,000 1,253,800 0.3693 3.800 3.650 3.800 3.650 3.800 339,500 3.6931 2.70%
2020-05-20 0 0.370 0.355 0.370 0.360 0.370 4,255,000 1,553,125 0.3650 3.700 3.550 3.700 3.600 3.700 425,500 3.6501 0.00%
2020-05-19 0 0.370 0.360 0.370 0.360 0.380 3,705,000 1,360,825 0.3673 3.700 3.600 3.700 3.600 3.800 370,500 3.6729 -2.63%
2020-05-18 0 0.380 0.365 0.380 0.365 0.380 3,900,000 1,442,425 0.3699 3.800 3.650 3.800 3.650 3.800 390,000 3.6985 1.33%
2020-05-15 0 0.375 0.370 0.375 0.370 0.385 3,775,000 1,415,425 0.3749 3.750 3.700 3.750 3.700 3.850 377,500 3.7495 -1.32%
2020-05-14 0 0.380 0.370 0.380 0.370 0.380 3,070,000 1,150,675 0.3748 3.800 3.700 3.800 3.700 3.800 307,000 3.7481 1.33%
2020-05-13 0 0.375 0.355 0.375 0.370 0.385 5,225,000 1,970,475 0.3771 3.750 3.550 3.750 3.700 3.850 522,500 3.7712 -2.60%
2020-05-12 0 0.385 0.375 0.385 0.375 0.385 3,810,000 1,447,950 0.3800 3.850 3.750 3.850 3.750 3.850 381,000 3.8004 1.32%
2020-05-11 0 0.380 0.370 0.380 0.365 0.385 2,725,000 1,018,350 0.3737 3.800 3.700 3.800 3.650 3.850 272,500 3.7371 -1.30%
2020-05-08 0 0.385 0.370 0.385 0.370 0.385 2,850,000 1,081,050 0.3793 3.850 3.700 3.850 3.700 3.850 285,000 3.7932 0.00%
2020-05-07 0 0.385 0.380 0.385 0.375 0.385 4,470,000 1,692,625 0.3787 3.850 3.800 3.850 3.750 3.850 447,000 3.7866 2.67%
2020-05-06 0 0.375 0.355 0.375 0.365 0.380 2,915,000 1,095,825 0.3759 3.750 3.550 3.750 3.650 3.800 291,500 3.7593 -1.32%
2020-05-05 0 0.380 0.370 0.380 0.360 0.380 3,110,000 1,164,550 0.3745 3.800 3.700 3.800 3.600 3.800 311,000 3.7445 1.33%
2020-05-04 0 0.375 0.360 0.375 0.365 0.380 3,610,000 1,347,475 0.3733 3.750 3.600 3.750 3.650 3.800 361,000 3.7326 0.00%
2020-04-29 0 0.375 0.360 0.375 0.360 0.380 2,625,000 973,550 0.3709 3.750 3.600 3.750 3.600 3.800 262,500 3.7088 0.00%
2020-04-28 0 0.375 0.365 0.375 0.360 0.380 6,420,000 2,392,325 0.3726 3.750 3.650 3.750 3.600 3.800 642,000 3.7264 -1.32%
2020-04-27 0 0.380 0.370 0.380 0.355 0.385 10,640,000 3,912,225 0.3677 3.800 3.700 3.800 3.550 3.850 1,064,000 3.6769 5.56%
2020-04-24 0 0.360 0.340 0.360 0.330 0.360 3,560,000 1,236,525 0.3473 3.600 3.400 3.600 3.300 3.600 356,000 3.4734 9.09%
2020-04-23 0 0.330 0.330 0.335 0.330 0.355 2,980,000 1,041,500 0.3495 3.300 3.300 3.350 3.300 3.550 298,000 3.4950 -7.04%
2020-04-22 0 0.355 0.340 0.355 0.340 0.360 3,950,000 1,384,850 0.3506 3.550 3.400 3.550 3.400 3.600 395,000 3.5059 0.00%
2020-04-21 0 0.355 0.340 0.355 0.340 0.355 3,315,000 1,158,925 0.3496 3.550 3.400 3.550 3.400 3.550 331,500 3.4960 -1.39%
2020-04-20 0 0.360 0.345 0.360 0.350 0.360 3,860,000 1,368,125 0.3544 3.600 3.450 3.600 3.500 3.600 386,000 3.5444 2.86%
2020-04-17 0 0.350 0.335 0.350 0.335 0.360 5,640,000 1,934,975 0.3431 3.500 3.350 3.500 3.350 3.600 564,000 3.4308 0.00%
2020-04-16 0 0.350 0.330 0.350 0.340 0.355 3,775,000 1,318,400 0.3492 3.500 3.300 3.500 3.400 3.550 377,500 3.4925 2.94%
2020-04-15 0 0.340 0.325 0.340 0.325 0.355 2,240,000 756,925 0.3379 3.400 3.250 3.400 3.250 3.550 224,000 3.3791 -4.23%
2020-04-14 0 0.355 0.340 0.355 0.345 0.360 2,880,000 1,017,775 0.3534 3.550 3.400 3.550 3.450 3.600 288,000 3.5339 -1.39%
2020-04-09 0 0.360 0.345 0.360 0.345 0.375 3,260,000 1,196,000 0.3669 3.600 3.450 3.600 3.450 3.750 326,000 3.6687 1.41%
2020-04-08 0 0.355 0.355 0.365 0.355 0.380 3,655,000 1,360,800 0.3723 3.550 3.550 3.650 3.550 3.800 365,500 3.7231 -4.05%
2020-04-07 0 0.370 0.360 0.375 0.360 0.380 4,125,000 1,541,875 0.3738 3.700 3.600 3.750 3.600 3.800 412,500 3.7379 -1.33%
2020-04-06 0 0.375 0.365 0.375 0.370 0.380 4,115,000 1,542,500 0.3748 3.750 3.650 3.750 3.700 3.800 411,500 3.7485 -1.32%
2020-04-03 0 0.380 0.370 0.380 0.375 0.380 2,820,000 1,057,825 0.3751 3.800 3.700 3.800 3.750 3.800 282,000 3.7512 1.33%
2020-04-02 0 0.375 0.365 0.375 0.370 0.380 3,180,000 1,188,875 0.3739 3.750 3.650 3.750 3.700 3.800 318,000 3.7386 2.74%
2020-04-01 0 0.365 0.365 0.375 0.365 0.390 4,120,000 1,562,425 0.3792 3.650 3.650 3.750 3.650 3.900 412,000 3.7923 -3.95%
2020-03-31 0 0.380 0.370 0.385 0.375 0.390 2,795,000 1,061,250 0.3797 3.800 3.700 3.850 3.750 3.900 279,500 3.7970 0.00%
2020-03-30 0 0.380 0.370 0.380 0.370 0.390 3,595,000 1,351,075 0.3758 3.800 3.700 3.800 3.700 3.900 359,500 3.7582 1.33%
2020-03-27 0 0.375 0.370 0.385 0.370 0.395 5,785,000 2,171,525 0.3754 3.750 3.700 3.850 3.700 3.950 578,500 3.7537 -2.60%
2020-03-26 0 0.385 0.375 0.390 0.365 0.400 3,555,000 1,371,550 0.3858 3.850 3.750 3.900 3.650 4.000 355,500 3.8581 -1.28%
2020-03-25 0 0.390 0.385 0.390 0.390 0.420 3,400,000 1,386,575 0.4078 3.900 3.850 3.900 3.900 4.200 340,000 4.0782 -6.02%
2020-03-24 0 0.415 0.395 0.425 0.400 0.430 2,400,000 991,325 0.4131 4.150 3.950 4.250 4.000 4.300 240,000 4.1305 -3.49%
2020-03-23 0 0.430 0.430 0.445 0.375 0.465 3,135,000 1,254,675 0.4002 4.300 4.300 4.450 3.750 4.650 313,500 4.0022 8.86%
2020-03-20 0 0.395 0.380 0.395 0.365 0.400 3,860,000 1,480,350 0.3835 3.950 3.800 3.950 3.650 4.000 386,000 3.8351 5.33%
2020-03-19 0 0.375 0.370 0.375 0.360 0.395 2,625,000 988,425 0.3765 3.750 3.700 3.750 3.600 3.950 262,500 3.7654 0.00%
2020-03-18 0 0.375 0.360 0.375 0.365 0.375 2,820,000 1,041,125 0.3692 3.750 3.600 3.750 3.650 3.750 282,000 3.6919 0.00%
2020-03-17 0 0.375 0.360 0.375 0.365 0.375 2,120,000 781,450 0.3686 3.750 3.600 3.750 3.650 3.750 212,000 3.6861 1.35%
2020-03-16 0 0.370 0.360 0.370 0.360 0.370 2,525,000 927,100 0.3672 3.700 3.600 3.700 3.600 3.700 252,500 3.6717 2.78%
2020-03-13 0 0.360 0.355 0.360 0.345 0.365 3,490,000 1,240,050 0.3553 3.600 3.550 3.600 3.450 3.650 349,000 3.5532 -2.70%
2020-03-12 0 0.370 0.360 0.370 0.365 0.375 1,270,000 470,850 0.3707 3.700 3.600 3.700 3.650 3.750 127,000 3.7075 -1.33%
2020-03-11 0 0.375 0.365 0.375 0.365 0.375 3,220,000 1,196,650 0.3716 3.750 3.650 3.750 3.650 3.750 322,000 3.7163 1.35%
2020-03-10 0 0.370 0.365 0.370 0.345 0.375 4,300,000 1,577,675 0.3669 3.700 3.650 3.700 3.450 3.750 430,000 3.6690 0.00%
2020-03-09 0 0.370 0.355 0.370 0.355 0.370 4,880,000 1,780,900 0.3649 3.700 3.550 3.700 3.550 3.700 488,000 3.6494 0.00%
2020-03-06 0 0.370 0.360 0.370 0.365 0.375 3,165,000 1,171,000 0.3700 3.700 3.600 3.700 3.650 3.750 316,500 3.6998 -1.33%
2020-03-05 0 0.375 0.365 0.375 0.365 0.385 5,070,000 1,903,000 0.3753 3.750 3.650 3.750 3.650 3.850 507,000 3.7535 0.00%
2020-03-04 0 0.375 0.365 0.375 0.370 0.385 4,920,000 1,854,125 0.3769 3.750 3.650 3.750 3.700 3.850 492,000 3.7685 -1.32%
2020-03-03 0 0.380 0.370 0.380 0.370 0.385 3,305,000 1,251,375 0.3786 3.800 3.700 3.800 3.700 3.850 330,500 3.7863 0.00%
2020-03-02 0 0.380 0.370 0.380 0.375 0.410 4,760,000 1,857,025 0.3901 3.800 3.700 3.800 3.750 4.100 476,000 3.9013 1.33%
2020-02-28 0 0.375 0.360 0.375 0.370 0.385 3,225,000 1,218,425 0.3778 3.750 3.600 3.750 3.700 3.850 322,500 3.7781 -2.60%
2020-02-27 0 0.385 0.370 0.385 0.375 0.390 2,860,000 1,091,575 0.3817 3.850 3.700 3.850 3.750 3.900 286,000 3.8167 -1.28%
2020-02-26 0 0.390 0.375 0.390 0.375 0.395 10,740,000 4,118,200 0.3834 3.900 3.750 3.900 3.750 3.950 1,074,000 3.8345 -1.27%
2020-02-25 0 0.395 0.385 0.390 0.370 0.400 4,810,000 1,875,975 0.3900 3.950 3.850 3.900 3.700 4.000 481,000 3.9002 0.00%
2020-02-24 0 0.395 0.385 0.395 0.385 0.395 2,585,000 1,006,525 0.3894 3.950 3.850 3.950 3.850 3.950 258,500 3.8937 2.60%
2020-02-21 0 0.385 0.380 0.390 0.385 0.395 3,725,000 1,453,775 0.3903 3.850 3.800 3.900 3.850 3.950 372,500 3.9028 -2.53%
2020-02-20 0 0.395 0.375 0.395 0.365 0.395 3,735,000 1,423,875 0.3812 3.950 3.750 3.950 3.650 3.950 373,500 3.8122 1.28%
2020-02-19 0 0.390 0.370 0.390 0.365 0.400 2,860,000 1,093,100 0.3822 3.900 3.700 3.900 3.650 4.000 286,000 3.8220 4.00%
2020-02-18 0 0.375 0.365 0.375 0.370 0.450 3,240,000 1,296,925 0.4003 3.750 3.650 3.750 3.700 4.500 324,000 4.0029 -6.25%
2020-02-17 0 0.400 0.365 0.400 0.360 0.465 4,155,000 1,594,300 0.3837 4.000 3.650 4.000 3.600 4.650 415,500 3.8371 9.59%
2020-02-14 0 0.365 0.325 0.365 0.340 0.365 3,245,000 1,140,800 0.3516 3.650 3.250 3.650 3.400 3.650 324,500 3.5156 7.35%
2020-02-13 0 0.340 0.320 0.340 0.325 0.340 1,770,000 593,875 0.3355 3.400 3.200 3.400 3.250 3.400 177,000 3.3552 0.00%
2020-02-12 0 0.340 0.330 0.340 0.320 0.350 2,230,000 748,275 0.3355 3.400 3.300 3.400 3.200 3.500 223,000 3.3555 3.03%
2020-02-11 0 0.330 0.315 0.330 0.315 0.340 1,745,000 563,475 0.3229 3.300 3.150 3.300 3.150 3.400 174,500 3.2291 6.45%
2020-02-10 0 0.310 0.295 0.310 0.300 0.320 1,070,000 323,900 0.3027 3.100 2.950 3.100 3.000 3.200 107,000 3.0271 0.00%
2020-02-07 0 0.310 0.290 0.310 0.300 0.310 815,000 246,675 0.3027 3.100 2.900 3.100 3.000 3.100 81,500 3.0267 0.00%
2020-02-06 0 0.310 0.290 0.310 0.290 0.310 700,000 212,500 0.3036 3.100 2.900 3.100 2.900 3.100 70,000 3.0357 0.00%
2020-02-05 0 0.310 0.290 0.310 0.300 0.310 1,265,000 383,275 0.3030 3.100 2.900 3.100 3.000 3.100 126,500 3.0298 3.33%
2020-02-04 0 0.300 0.290 0.300 0.280 0.300 2,050,000 591,725 0.2886 3.000 2.900 3.000 2.800 3.000 205,000 2.8865 -1.64%
2020-02-03 0 0.305 0.280 0.305 0.280 0.310 825,000 244,175 0.2960 3.050 2.800 3.050 2.800 3.100 82,500 2.9597 -3.17%
2020-01-31 0 0.315 0.285 0.315 0.290 0.315 760,000 223,075 0.2935 3.150 2.850 3.150 2.900 3.150 76,000 2.9352 5.00%
2020-01-30 0 0.300 0.260 0.300 0.260 0.355 1,275,000 383,375 0.3007 3.000 2.600 3.000 2.600 3.550 127,500 3.0069 -16.67%
2020-01-29 0 0.360 0.335 0.360 0.300 0.370 1,455,000 515,025 0.3540 3.600 3.350 3.600 3.000 3.700 145,500 3.5397 -6.49%
2020-01-24 0 0.385 0.355 0.385 0.350 0.385 260,000 93,900 0.3612 3.850 3.550 3.850 3.500 3.850 26,000 3.6115 -1.28%
2020-01-23 0 0.390 0.340 0.390 0.340 0.390 1,035,000 366,950 0.3545 3.900 3.400 3.900 3.400 3.900 103,500 3.5454 6.85%
2020-01-22 0 0.365 0.350 0.380 0.270 0.395 6,875,000 2,157,175 0.3138 3.650 3.500 3.800 2.700 3.950 687,500 3.1377 37.74%
2020-01-21 0 0.265 0.260 0.305 0.250 0.300 1,390,000 375,750 0.2703 2.650 2.600 3.050 2.500 3.000 139,000 2.7032 -5.36%
2020-01-20 0 0.280 0.265 0.285 0.220 0.315 2,615,000 648,045 0.2478 2.800 2.650 2.850 2.200 3.150 261,500 2.4782 30.23%
2020-01-17 0 0.215 0.210 0.215 0.215 0.215 50,000 10,750 0.2150 2.150 2.100 2.150 2.150 2.150 5,000 2.1500 2.87%
2020-01-16 0 0.209 0.208 0.218 0.209 0.209 5,000 1,045 0.2090 2.090 2.080 2.180 2.090 2.090 500 2.0900 -4.13%
2020-01-15 0 0.218 0.210 0.218 0.211 0.218 50,000 10,655 0.2131 2.180 2.100 2.180 2.110 2.180 5,000 2.1310 4.31%
2020-01-14 0 0.209 0.209 0.218 0.208 0.208 5,000 1,040 0.2080 2.090 2.090 2.180 2.080 2.080 500 2.0800 -3.24%
2020-01-13 0 0.216 0.209 0.220 0.209 0.240 585,000 124,425 0.2127 2.160 2.090 2.200 2.090 2.400 58,500 2.1269 -10.00%
2020-01-10 0 0.240 0.208 0.245 0.204 0.245 250,000 58,135 0.2325 2.400 2.080 2.450 2.040 2.450 25,000 2.3254 17.65%
2020-01-09 0 0.204 0.180 0.219 - - 0 0 - 2.040 1.800 2.190 - - 0 - 0.00%
2020-01-08 0 0.204 0.161 0.220 0.204 0.204 10,000 2,060 0.2060 2.040 1.610 2.200 2.040 2.040 1,000 2.0600 0.00%
2020-01-07 0 0.204 0.160 0.204 - - 0 0 - 2.040 1.600 2.040 - - 0 - 0.00%
2020-01-06 0 0.204 0.204 0.220 0.204 0.204 3,000,000 612,000 0.2040 2.040 2.040 2.200 2.040 2.040 300,000 2.0400 -7.27%
2020-01-03 0 0.220 0.189 0.220 - - 0 0 - 2.200 1.890 2.200 - - 0 - 0.00%
2020-01-02 0 0.220 0.192 0.220 0.220 0.220 30,000 6,350 0.2117 2.200 1.920 2.200 2.200 2.200 3,000 2.1167 0.00%
2019-12-31 0 0.220 0.195 0.220 0.220 0.220 20,000 4,400 0.2200 2.200 1.950 2.200 2.200 2.200 2,000 2.2000 10.00%
2019-12-30 0 0.200 0.192 0.202 0.180 0.205 80,000 15,825 0.1978 2.000 1.920 2.020 1.800 2.050 8,000 1.9781 0.00%
2019-12-27 0 0.200 0.200 0.213 0.195 0.200 150,000 29,775 0.1985 2.000 2.000 2.130 1.950 2.000 15,000 1.9850 -6.10%
2019-12-24 0 0.213 0.180 0.240 - - 0 0 - 2.130 1.800 2.400 - - 0 - 0.00%
2019-12-23 0 0.213 0.204 0.244 0.213 0.215 90,000 19,070 0.2119 2.130 2.040 2.440 2.130 2.150 9,000 2.1189 1.43%
2019-12-20 0 0.210 0.200 0.210 0.182 0.220 290,000 58,665 0.2023 2.100 2.000 2.100 1.820 2.200 29,000 2.0229 0.96%
2019-12-19 0 0.208 0.198 0.235 - - 0 0 - 2.080 1.980 2.350 - - 0 - 0.00%
2019-12-18 0 0.208 0.196 0.210 0.208 0.210 20,000 4,180 0.2090 2.080 1.960 2.100 2.080 2.100 2,000 2.0900 -5.45%
2019-12-17 0 0.220 0.206 0.240 0.203 0.210 25,000 5,195 0.2078 2.200 2.060 2.400 2.030 2.100 2,500 2.0780 0.00%
2019-12-16 0 0.220 0.204 0.235 - - 0 0 - 2.200 2.040 2.350 - - 0 - 0.00%
2019-12-13 0 0.220 0.204 0.220 0.220 0.220 10,000 2,200 0.2200 2.200 2.040 2.200 2.200 2.200 1,000 2.2000 0.00%
2019-12-12 0 0.220 0.208 0.220 - - 0 0 - 2.200 2.080 2.200 - - 0 - 0.00%
2019-12-11 0 0.220 0.202 0.230 - - 0 0 - 2.200 2.020 2.300 - - 0 - 0.00%
2019-12-10 0 0.220 0.196 0.235 - - 0 0 - 2.200 1.960 2.350 - - 0 - 0.00%
2019-12-09 0 0.220 0.210 0.226 0.202 0.228 210,000 44,835 0.2135 2.200 2.100 2.260 2.020 2.280 21,000 2.1350 7.84%
2019-12-06 0 0.204 0.203 0.227 0.202 0.207 125,000 25,600 0.2048 2.040 2.030 2.270 2.020 2.070 12,500 2.0480 -1.92%
2019-12-05 0 0.208 0.203 0.210 0.205 0.210 25,000 5,180 0.2072 2.080 2.030 2.100 2.050 2.100 2,500 2.0720 -0.95%
2019-12-04 0 0.210 0.201 0.220 0.203 0.228 135,000 28,220 0.2090 2.100 2.010 2.200 2.030 2.280 13,500 2.0904 -6.25%
2019-12-03 0 0.224 0.200 0.224 0.200 0.227 110,000 24,690 0.2245 2.240 2.000 2.240 2.000 2.270 11,000 2.2445 -1.75%
2019-12-02 0 0.228 0.200 0.228 - - 0 0 - 2.280 2.000 2.280 - - 0 - 0.00%
2019-11-29 0 0.228 - 0.228 - - 0 0 - 2.280 - 2.280 - - 0 - 0.00%
2019-11-28 0 0.228 - 0.228 0.228 0.228 50,000 11,400 0.2280 2.280 - 2.280 2.280 2.280 5,000 2.2800 -0.44%
2019-11-27 0 0.229 0.210 0.229 0.211 0.230 75,000 16,040 0.2139 2.290 2.100 2.290 2.110 2.300 7,500 2.1387 9.05%
2019-11-26 0 0.210 0.210 0.230 0.210 0.211 530,000 111,310 0.2100 2.100 2.100 2.300 2.100 2.110 53,000 2.1002 -8.70%
2019-11-25 0 0.230 0.206 0.230 - - 0 0 - 2.300 2.060 2.300 - - 0 - 0.00%
2019-11-22 0 0.230 0.231 0.243 0.210 0.240 195,000 43,710 0.2242 2.300 2.310 2.430 2.100 2.400 19,500 2.2415 -6.88%
2019-11-21 0 0.247 0.231 0.250 0.247 0.270 35,000 8,835 0.2524 2.470 2.310 2.500 2.470 2.700 3,500 2.5243 0.82%
2019-11-20 0 0.245 0.220 0.270 0.230 0.230 70,000 16,100 0.2300 2.450 2.200 2.700 2.300 2.300 7,000 2.3000 2.08%
2019-11-19 0 0.240 0.225 0.240 - - 0 0 - 2.400 2.250 2.400 - - 0 - -0.41%
2019-11-18 0 0.241 0.221 0.270 - - 0 0 - 2.410 2.210 2.700 - - 0 - 0.00%
2019-11-15 0 0.241 0.223 0.270 0.241 0.241 5,000 1,205 0.2410 2.410 2.230 2.700 2.410 2.410 500 2.4100 0.00%
2019-11-14 0 0.241 0.240 0.280 - - 0 0 - 2.410 2.400 2.800 - - 0 - 0.00%
2019-11-13 0 0.241 0.225 0.275 - - 0 0 - 2.410 2.250 2.750 - - 0 - 0.00%
2019-11-12 0 0.241 0.241 0.280 0.235 0.250 25,000 6,010 0.2404 2.410 2.410 2.800 2.350 2.500 2,500 2.4040 -3.60%
2019-11-11 0 0.250 0.245 0.270 - - 0 0 - 2.500 2.450 2.700 - - 0 - 0.00%
2019-11-08 0 0.250 0.250 0.280 - - 0 0 - 2.500 2.500 2.800 - - 0 - 0.00%
2019-11-07 0 0.250 0.250 0.275 0.250 0.290 215,000 58,300 0.2712 2.500 2.500 2.750 2.500 2.900 21,500 2.7116 0.40%
2019-11-06 0 0.249 0.245 0.255 - - 0 0 - 2.490 2.450 2.550 - - 0 - 0.00%
2019-11-05 0 0.249 0.238 0.260 0.237 0.241 45,000 10,740 0.2387 2.490 2.380 2.600 2.370 2.410 4,500 2.3867 0.40%
2019-11-04 0 0.248 0.239 0.250 0.235 0.240 60,000 14,250 0.2375 2.480 2.390 2.500 2.350 2.400 6,000 2.3750 -2.75%
2019-11-01 0 0.255 0.250 0.255 0.255 0.255 10,000 2,550 0.2550 2.550 2.500 2.550 2.550 2.550 1,000 2.5500 2.00%
2019-10-31 0 0.250 - 0.320 - - 0 0 - 2.500 - 3.200 - - 0 - 0.00%
2019-10-30 0 0.250 - 0.285 - - 0 0 - 2.500 - 2.850 - - 0 - 0.00%
2019-10-29 0 0.250 - 0.290 - - 0 0 - 2.500 - 2.900 - - 0 - 0.00%
2019-10-28 0 0.250 0.250 0.300 0.250 0.250 5,000 1,250 0.2500 2.500 2.500 3.000 2.500 2.500 500 2.5000 0.00%
2019-10-25 0 0.250 0.250 0.270 - - 0 0 - 2.500 2.500 2.700 - - 0 - 0.00%
2019-10-24 0 0.250 0.250 0.260 0.250 0.250 20,000 5,000 0.2500 2.500 2.500 2.600 2.500 2.500 2,000 2.5000 0.00%
2019-10-23 0 0.250 0.250 0.300 0.250 0.250 10,000 2,500 0.2500 2.500 2.500 3.000 2.500 2.500 1,000 2.5000 -3.85%
2019-10-22 0 0.260 0.250 0.300 - - 0 0 - 2.600 2.500 3.000 - - 0 - 0.00%
2019-10-21 0 0.260 0.250 0.330 - - 0 0 - 2.600 2.500 3.300 - - 0 - 0.00%
2019-10-18 0 0.260 0.250 0.260 - - 0 0 - 2.600 2.500 2.600 - - 0 - 0.00%
2019-10-17 0 0.260 0.260 0.280 0.255 0.260 100,000 25,525 0.2553 2.600 2.600 2.800 2.550 2.600 10,000 2.5525 4.00%
2019-10-16 0 0.250 0.250 0.280 0.250 0.250 140,000 35,000 0.2500 2.500 2.500 2.800 2.500 2.500 14,000 2.5000 -10.71%
2019-10-15 0 0.280 0.235 0.280 - - 0 0 - 2.800 2.350 2.800 - - 0 - 0.00%
2019-10-14 0 0.280 0.275 0.280 - - 0 0 - 2.800 2.750 2.800 - - 0 - -1.75%
2019-10-11 0 0.285 - 0.285 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2019-10-10 0 0.285 - 0.285 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2019-10-09 0 0.285 - 0.285 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2019-10-08 0 0.285 - 0.300 - - 0 0 - 2.850 - 3.000 - - 0 - 0.00%
2019-10-04 0 0.285 - 0.300 - - 0 0 - 2.850 - 3.000 - - 0 - 0.00%
2019-10-03 0 0.285 0.275 0.300 - - 0 0 - 2.850 2.750 3.000 - - 0 - 0.00%
2019-10-02 0 0.285 0.275 0.290 - - 0 0 - 2.850 2.750 2.900 - - 0 - 0.00%
2019-09-30 0 0.285 0.255 0.300 - - 0 0 - 2.850 2.550 3.000 - - 0 - 0.00%
2019-09-27 0 0.285 0.260 0.300 - - 0 0 - 2.850 2.600 3.000 - - 0 - 0.00%
2019-09-26 0 0.285 0.255 0.320 - - 0 0 - 2.850 2.550 3.200 - - 0 - 0.00%
2019-09-25 0 0.285 0.260 0.340 - - 0 0 - 2.850 2.600 3.400 - - 0 - 0.00%
2019-09-24 0 0.285 0.265 0.315 - - 0 0 - 2.850 2.650 3.150 - - 0 - 0.00%
2019-09-23 0 0.285 0.285 0.325 0.255 0.285 35,000 9,525 0.2721 2.850 2.850 3.250 2.550 2.850 3,500 2.7214 -5.00%
2019-09-20 0 0.300 0.265 0.325 - - 0 0 - 3.000 2.650 3.250 - - 0 - 0.00%
2019-09-19 0 0.300 0.280 0.300 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2019-09-18 0 0.300 0.275 0.300 - - 0 0 - 3.000 2.750 3.000 - - 0 - 0.00%
2019-09-17 0 0.300 0.275 0.330 - - 0 0 - 3.000 2.750 3.300 - - 0 - 0.00%
2019-09-16 0 0.300 0.290 0.320 0.300 0.300 5,000 1,500 0.3000 3.000 2.900 3.200 3.000 3.000 500 3.0000 1.69%
2019-09-13 0 0.295 0.295 0.330 0.295 0.370 1,335,000 491,850 0.3684 2.950 2.950 3.300 2.950 3.700 133,500 3.6843 -9.23%
2019-09-12 0 0.325 0.315 0.325 - - 0 0 - 3.250 3.150 3.250 - - 0 - 0.00%
2019-09-11 0 0.325 0.305 0.330 - - 30,000 9,300 0.3100 3.250 3.050 3.300 - - 3,000 3.1000 0.00%
2019-09-10 0 0.325 0.320 0.335 0.325 0.325 50,000 16,250 0.3250 3.250 3.200 3.350 3.250 3.250 5,000 3.2500 4.84%
2019-09-09 0 0.310 0.315 0.350 0.310 0.365 1,735,000 632,300 0.3644 3.100 3.150 3.500 3.100 3.650 173,500 3.6444 -6.06%
2019-09-06 0 0.330 0.295 0.330 0.270 0.375 2,965,000 1,088,100 0.3670 3.300 2.950 3.300 2.700 3.750 296,500 3.6698 10.00%
2019-09-05 0 0.300 - 0.300 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2019-09-04 0 0.300 - 0.300 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2019-09-03 0 0.300 - 0.300 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2019-09-02 0 0.300 - 0.300 0.280 0.300 270,000 80,450 0.2980 3.000 - 3.000 2.800 3.000 27,000 2.9796 5.26%
2019-08-30 0 0.285 0.265 0.310 - - 0 0 - 2.850 2.650 3.100 - - 0 - 0.00%
2019-08-29 0 0.285 0.285 0.350 0.280 0.300 40,000 11,800 0.2950 2.850 2.850 3.500 2.800 3.000 4,000 2.9500 -5.00%
2019-08-28 0 0.300 0.250 0.300 0.250 0.310 185,000 54,075 0.2923 3.000 2.500 3.000 2.500 3.100 18,500 2.9230 28.21%
2019-08-27 0 0.234 0.234 0.290 0.225 0.225 20,000 4,500 0.2250 2.340 2.340 2.900 2.250 2.250 2,000 2.2500 -4.88%
2019-08-26 0 0.246 0.246 0.360 0.245 0.246 45,000 11,035 0.2452 2.460 2.460 3.600 2.450 2.460 4,500 2.4522 -1.60%
2019-08-23 0 0.250 0.250 0.310 0.245 0.246 50,000 12,270 0.2454 2.500 2.500 3.100 2.450 2.460 5,000 2.4540 -12.28%
2019-08-22 0 0.285 0.285 0.340 0.280 0.285 75,000 21,100 0.2813 2.850 2.850 3.400 2.800 2.850 7,500 2.8133 14.00%
2019-08-21 0 0.250 0.250 0.275 0.245 0.250 125,000 31,025 0.2482 2.500 2.500 2.750 2.450 2.500 12,500 2.4820 -12.28%
2019-08-20 0 0.285 0.250 0.285 - - 0 0 - 2.850 2.500 2.850 - - 0 - 0.00%
2019-08-19 0 0.285 0.270 0.285 0.285 0.285 5,000 1,425 0.2850 2.850 2.700 2.850 2.850 2.850 500 2.8500 0.00%
2019-08-16 0 0.285 0.285 0.300 - - 0 0 - 2.850 2.850 3.000 - - 0 - 1.79%
2019-08-15 0 0.280 0.250 0.280 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2019-08-14 0 0.280 0.280 0.365 - - 0 0 - 2.800 2.800 3.650 - - 0 - 0.00%
2019-08-13 0 0.280 0.270 0.350 0.280 0.280 10,000 2,800 0.2800 2.800 2.700 3.500 2.800 2.800 1,000 2.8000 0.00%
2019-08-12 0 0.280 0.270 0.355 0.265 0.265 10,000 2,650 0.2650 2.800 2.700 3.550 2.650 2.650 1,000 2.6500 0.00%
2019-08-09 0 0.280 0.280 0.370 0.280 0.280 10,000 2,800 0.2800 2.800 2.800 3.700 2.800 2.800 1,000 2.8000 -6.67%
2019-08-08 0 0.300 0.300 0.400 0.300 0.300 15,000 4,500 0.3000 3.000 3.000 4.000 3.000 3.000 1,500 3.0000 0.00%
2019-08-07 0 0.300 0.300 0.355 0.300 0.305 330,000 99,225 0.3007 3.000 3.000 3.550 3.000 3.050 33,000 3.0068 0.00%
2019-08-06 0 0.300 - 0.345 0.300 0.300 5,000 1,500 0.3000 3.000 - 3.450 3.000 3.000 500 3.0000 -13.04%
2019-08-05 0 0.345 - 0.345 - - 0 0 - 3.450 - 3.450 - - 0 - -1.43%
2019-08-02 0 0.350 0.285 0.350 0.350 0.400 1,230,000 490,200 0.3985 3.500 2.850 3.500 3.500 4.000 123,000 3.9854 -4.11%
2019-08-01 0 0.365 0.320 0.365 0.340 0.400 360,000 130,000 0.3611 3.650 3.200 3.650 3.400 4.000 36,000 3.6111 21.67%
2019-07-31 0 0.300 0.245 0.330 - - 0 0 - 3.000 2.450 3.300 - - 0 - 0.00%
2019-07-30 0 0.300 0.240 0.345 - - 0 0 - 3.000 2.400 3.450 - - 0 - 0.00%
2019-07-29 0 0.300 0.275 0.340 0.300 0.300 20,000 6,000 0.3000 3.000 2.750 3.400 3.000 3.000 2,000 3.0000 0.00%
2019-07-26 0 0.300 0.280 0.345 - - 0 0 - 3.000 2.800 3.450 - - 0 - 0.00%
2019-07-25 0 0.300 0.300 0.345 0.300 0.300 10,000 3,000 0.3000 3.000 3.000 3.450 3.000 3.000 1,000 3.0000 -3.23%
2019-07-24 0 0.310 0.270 0.310 0.320 0.330 450,000 147,750 0.3283 3.100 2.700 3.100 3.200 3.300 45,000 3.2833 3.33%
2019-07-23 0 0.300 0.300 0.305 0.300 0.300 145,000 43,500 0.3000 3.000 3.000 3.050 3.000 3.000 14,500 3.0000 9.09%
2019-07-22 0 0.275 0.275 0.305 0.275 0.275 15,000 4,125 0.2750 2.750 2.750 3.050 2.750 2.750 1,500 2.7500 -8.33%
2019-07-19 0 0.300 0.275 0.300 0.295 0.300 115,000 34,250 0.2978 3.000 2.750 3.000 2.950 3.000 11,500 2.9783 11.11%
2019-07-18 0 0.270 0.270 0.305 0.270 0.270 30,000 8,100 0.2700 2.700 2.700 3.050 2.700 2.700 3,000 2.7000 0.00%
2019-07-17 0 0.270 0.270 0.305 0.270 0.275 45,000 12,225 0.2717 2.700 2.700 3.050 2.700 2.750 4,500 2.7167 -5.26%
2019-07-16 0 0.285 0.241 0.345 - - 0 0 - 2.850 2.410 3.450 - - 0 - 0.00%
2019-07-15 0 0.285 0.285 0.290 0.285 0.285 20,000 5,700 0.2850 2.850 2.850 2.900 2.850 2.850 2,000 2.8500 -1.72%
2019-07-12 0 0.290 0.285 0.330 0.290 0.290 30,000 8,700 0.2900 2.900 2.850 3.300 2.900 2.900 3,000 2.9000 0.00%
2019-07-11 0 0.290 0.280 0.330 - - 0 0 - 2.900 2.800 3.300 - - 0 - 0.00%
2019-07-10 0 0.290 0.290 0.355 - - 0 0 - 2.900 2.900 3.550 - - 0 - 1.75%
2019-07-09 0 0.285 0.275 0.350 - - 0 0 - 2.850 2.750 3.500 - - 0 - 0.00%
2019-07-08 0 0.285 0.250 0.290 0.285 0.285 5,000 1,425 0.2850 2.850 2.500 2.900 2.850 2.850 500 2.8500 -1.72%
2019-07-05 0 0.290 0.280 0.290 - - 0 0 - 2.900 2.800 2.900 - - 0 - 0.00%
2019-07-04 0 0.290 0.290 0.330 0.290 0.290 35,000 10,150 0.2900 2.900 2.900 3.300 2.900 2.900 3,500 2.9000 0.00%
2019-07-03 0 0.290 0.290 0.350 0.290 0.290 10,000 2,900 0.2900 2.900 2.900 3.500 2.900 2.900 1,000 2.9000 1.75%
2019-07-02 0 0.285 0.280 0.355 0.265 0.285 45,000 12,025 0.2672 2.850 2.800 3.550 2.650 2.850 4,500 2.6722 -13.64%
2019-06-28 0 0.330 0.285 0.330 - - 0 0 - 3.300 2.850 3.300 - - 0 - -2.94%
2019-06-27 0 0.340 0.290 0.340 0.280 0.340 10,000 3,100 0.3100 3.400 2.900 3.400 2.800 3.400 1,000 3.1000 -1.45%
2019-06-26 0 0.345 0.275 0.345 - - 0 0 - 3.450 2.750 3.450 - - 0 - 0.00%
2019-06-25 0 0.345 0.265 0.345 - - 0 0 - 3.450 2.650 3.450 - - 0 - -1.43%
2019-06-24 0 0.350 0.305 0.350 0.330 0.370 635,000 234,550 0.3694 3.500 3.050 3.500 3.300 3.700 63,500 3.6937 6.06%
2019-06-21 0 0.330 0.265 0.330 - - 0 0 - 3.300 2.650 3.300 - - 0 - 0.00%
2019-06-20 0 0.330 0.300 0.330 - - 0 0 - 3.300 3.000 3.300 - - 0 - 0.00%
2019-06-19 0 0.330 0.290 0.335 0.330 0.330 5,000 1,650 0.3300 3.300 2.900 3.350 3.300 3.300 500 3.3000 0.00%
2019-06-18 0 0.330 0.300 0.350 0.300 0.330 20,000 6,300 0.3150 3.300 3.000 3.500 3.000 3.300 2,000 3.1500 10.00%
2019-06-17 0 0.300 0.300 0.315 0.300 0.300 20,000 6,000 0.3000 3.000 3.000 3.150 3.000 3.000 2,000 3.0000 -1.64%
2019-06-14 0 0.305 0.305 0.310 0.305 0.305 200,000 61,000 0.3050 3.050 3.050 3.100 3.050 3.050 20,000 3.0500 -4.69%
2019-06-13 0 0.320 0.265 0.320 - - 0 0 - 3.200 2.650 3.200 - - 0 - 0.00%
2019-06-12 0 0.320 0.300 0.335 0.290 0.320 50,000 15,700 0.3140 3.200 3.000 3.350 2.900 3.200 5,000 3.1400 0.00%
2019-06-11 0 0.320 0.285 0.320 - - 0 0 - 3.200 2.850 3.200 - - 0 - 0.00%
2019-06-10 0 0.320 0.285 0.320 0.320 0.320 5,000 1,600 0.3200 3.200 2.850 3.200 3.200 3.200 500 3.2000 6.67%
2019-06-06 0 0.300 0.300 0.325 0.300 0.305 880,000 267,750 0.3043 3.000 3.000 3.250 3.000 3.050 88,000 3.0426 0.00%
2019-06-05 0 0.300 0.265 0.300 - - 0 0 - 3.000 2.650 3.000 - - 0 - -4.76%
2019-06-04 0 0.315 0.265 0.315 0.315 0.315 30,000 9,450 0.3150 3.150 2.650 3.150 3.150 3.150 3,000 3.1500 -1.56%
2019-06-03 0 0.320 0.265 0.320 - - 0 0 - 3.200 2.650 3.200 - - 0 - 0.00%
2019-05-31 0 0.320 0.270 0.320 - - 0 0 - 3.200 2.700 3.200 - - 0 - -4.48%
2019-05-30 0 0.335 0.290 0.350 - - 0 0 - 3.350 2.900 3.500 - - 0 - 0.00%
2019-05-29 0 0.335 0.320 0.350 0.320 0.335 20,000 6,500 0.3250 3.350 3.200 3.500 3.200 3.350 2,000 3.2500 4.69%
2019-05-28 0 0.320 0.320 0.370 0.320 0.320 45,000 14,400 0.3200 3.200 3.200 3.700 3.200 3.200 4,500 3.2000 1.59%
2019-05-27 0 0.315 0.285 0.315 - - 0 0 - 3.150 2.850 3.150 - - 0 - -1.56%
2019-05-24 0 0.320 0.295 0.380 - - 0 0 - 3.200 2.950 3.800 - - 0 - 0.00%
2019-05-23 0 0.320 0.280 0.385 - - 0 0 - 3.200 2.800 3.850 - - 0 - 0.00%
2019-05-22 0 0.320 0.300 0.375 - - 0 0 - 3.200 3.000 3.750 - - 0 - 0.00%
2019-05-21 0 0.320 0.320 0.345 0.300 0.320 15,000 4,600 0.3067 3.200 3.200 3.450 3.000 3.200 1,500 3.0667 -7.25%
2019-05-20 0 0.345 0.325 0.380 - - 0 0 - 3.450 3.250 3.800 - - 0 - 0.00%
2019-05-17 0 0.345 0.345 0.360 0.345 0.410 885,000 355,000 0.4011 3.450 3.450 3.600 3.450 4.100 88,500 4.0113 -1.43%
2019-05-16 0 0.350 0.345 0.360 0.290 0.385 140,000 45,350 0.3239 3.500 3.450 3.600 2.900 3.850 14,000 3.2393 -9.09%
2019-05-15 0 0.385 0.305 0.385 0.390 0.420 630,000 263,800 0.4187 3.850 3.050 3.850 3.900 4.200 63,000 4.1873 6.94%
2019-05-14 0 0.360 0.335 0.360 0.350 0.420 1,070,000 434,650 0.4062 3.600 3.350 3.600 3.500 4.200 107,000 4.0621 7.46%
2019-05-10 0 0.335 0.335 0.350 0.335 0.360 105,000 37,625 0.3583 3.350 3.350 3.500 3.350 3.600 10,500 3.5833 1.52%
2019-05-09 0 0.330 0.285 0.360 0.330 0.330 60,000 19,800 0.3300 3.300 2.850 3.600 3.300 3.300 6,000 3.3000 0.00%
2019-05-08 0 0.330 0.330 0.360 0.285 0.365 540,000 169,000 0.3130 3.300 3.300 3.600 2.850 3.650 54,000 3.1296 -15.38%
2019-05-07 0 0.390 0.270 0.395 0.385 0.390 100,000 38,525 0.3853 3.900 2.700 3.950 3.850 3.900 10,000 3.8525 5.41%
2019-05-06 0 0.370 0.365 0.405 0.370 0.370 100,000 37,000 0.3700 3.700 3.650 4.050 3.700 3.700 10,000 3.7000 1.37%
2019-05-03 0 0.365 0.365 0.390 0.365 0.370 400,000 147,125 0.3678 3.650 3.650 3.900 3.650 3.700 40,000 3.6781 -6.41%
2019-05-02 0 0.390 0.365 0.390 - - 0 0 - 3.900 3.650 3.900 - - 0 - 0.00%
2019-04-30 0 0.390 0.390 0.400 0.380 0.390 165,000 63,450 0.3845 3.900 3.900 4.000 3.800 3.900 16,500 3.8455 4.00%
2019-04-29 0 0.375 0.355 0.415 - - 0 0 - 3.750 3.550 4.150 - - 0 - 0.00%
2019-04-26 0 0.375 0.375 0.380 0.370 0.375 55,000 20,375 0.3705 3.750 3.750 3.800 3.700 3.750 5,500 3.7045 -2.60%
2019-04-25 0 0.385 0.360 0.385 - - 0 0 - 3.850 3.600 3.850 - - 0 - 0.00%
2019-04-24 0 0.385 0.370 0.400 0.370 0.385 120,000 44,550 0.3713 3.850 3.700 4.000 3.700 3.850 12,000 3.7125 4.05%
2019-04-23 0 0.370 0.370 0.385 0.370 0.385 190,000 72,025 0.3791 3.700 3.700 3.850 3.700 3.850 19,000 3.7908 -2.63%
2019-04-18 0 0.380 0.355 0.380 - - 0 0 - 3.800 3.550 3.800 - - 0 - -1.30%
2019-04-17 0 0.385 0.360 0.400 - - 0 0 - 3.850 3.600 4.000 - - 0 - 0.00%
2019-04-16 0 0.385 0.385 0.415 0.385 0.385 50,000 19,250 0.3850 3.850 3.850 4.150 3.850 3.850 5,000 3.8500 -1.28%
2019-04-15 0 0.390 0.385 0.390 0.385 0.390 60,000 23,225 0.3871 3.900 3.850 3.900 3.850 3.900 6,000 3.8708 0.00%
2019-04-12 0 0.390 0.390 0.425 0.390 0.390 20,000 7,800 0.3900 3.900 3.900 4.250 3.900 3.900 2,000 3.9000 0.00%
2019-04-11 0 0.390 0.390 0.415 0.385 0.395 330,000 128,500 0.3894 3.900 3.900 4.150 3.850 3.950 33,000 3.8939 -2.50%
2019-04-10 0 0.400 0.365 0.400 - - 0 0 - 4.000 3.650 4.000 - - 0 - -1.23%
2019-04-09 0 0.405 0.390 0.405 0.395 0.405 30,000 11,950 0.3983 4.050 3.900 4.050 3.950 4.050 3,000 3.9833 2.53%
2019-04-08 0 0.395 0.355 0.425 0.395 0.405 45,000 18,050 0.4011 3.950 3.550 4.250 3.950 4.050 4,500 4.0111 -3.66%
2019-04-04 0 0.410 0.380 0.410 0.410 0.410 135,000 55,350 0.4100 4.100 3.800 4.100 4.100 4.100 13,500 4.1000 0.00%
2019-04-03 0 0.410 0.390 0.420 0.375 0.410 925,000 359,575 0.3887 4.100 3.900 4.200 3.750 4.100 92,500 3.8873 9.33%
2019-04-02 0 0.375 0.370 0.380 0.350 0.390 735,000 271,350 0.3692 3.750 3.700 3.800 3.500 3.900 73,500 3.6918 -3.85%
2019-04-01 0 0.390 0.355 0.390 0.355 0.390 430,000 155,775 0.3623 3.900 3.550 3.900 3.550 3.900 43,000 3.6227 8.33%
2019-03-29 0 0.360 0.330 0.360 - - 100,000 36,000 0.3600 3.600 3.300 3.600 - - 10,000 3.6000 -1.37%
2019-03-28 0 0.365 0.365 0.400 0.365 0.365 15,000 5,475 0.3650 3.650 3.650 4.000 3.650 3.650 1,500 3.6500 0.00%
2019-03-27 0 0.365 0.360 0.365 0.360 0.365 310,000 111,700 0.3603 3.650 3.600 3.650 3.600 3.650 31,000 3.6032 0.00%
2019-03-26 0 0.365 0.340 0.370 0.365 0.370 45,000 16,550 0.3678 3.650 3.400 3.700 3.650 3.700 4,500 3.6778 1.39%
2019-03-25 0 0.360 0.345 0.360 - - 0 0 - 3.600 3.450 3.600 - - 0 - -1.37%
2019-03-22 0 0.365 0.350 0.365 0.350 0.385 380,000 140,425 0.3695 3.650 3.500 3.650 3.500 3.850 38,000 3.6954 1.39%
2019-03-21 0 0.360 0.340 0.365 0.360 0.365 130,000 47,025 0.3617 3.600 3.400 3.650 3.600 3.650 13,000 3.6173 0.00%
2019-03-20 0 0.360 0.360 0.380 0.350 0.360 90,000 31,950 0.3550 3.600 3.600 3.800 3.500 3.600 9,000 3.5500 2.86%
2019-03-19 0 0.350 0.345 0.350 0.350 0.355 165,000 58,050 0.3518 3.500 3.450 3.500 3.500 3.550 16,500 3.5182 -1.41%
2019-03-18 0 0.355 0.340 0.355 0.320 0.375 275,000 99,825 0.3630 3.550 3.400 3.550 3.200 3.750 27,500 3.6300 -5.33%
2019-03-15 0 0.375 0.375 0.380 0.375 0.375 50,000 18,750 0.3750 3.750 3.750 3.800 3.750 3.750 5,000 3.7500 0.00%
2019-03-14 0 0.375 0.310 0.375 - - 0 0 - 3.750 3.100 3.750 - - 0 - -1.32%
2019-03-13 0 0.380 0.375 0.380 0.375 0.385 150,000 57,075 0.3805 3.800 3.750 3.800 3.750 3.850 15,000 3.8050 0.00%
2019-03-12 0 0.380 0.380 0.385 0.375 0.385 45,000 17,025 0.3783 3.800 3.800 3.850 3.750 3.850 4,500 3.7833 2.70%
2019-03-11 0 0.370 0.370 0.385 0.370 0.385 635,000 235,475 0.3708 3.700 3.700 3.850 3.700 3.850 63,500 3.7083 -5.13%
2019-03-08 0 0.390 0.370 0.390 0.370 0.390 95,000 36,450 0.3837 3.900 3.700 3.900 3.700 3.900 9,500 3.8368 0.00%
2019-03-07 0 0.390 0.365 0.390 - - 0 0 - 3.900 3.650 3.900 - - 0 - 0.00%
2019-03-06 0 0.390 0.380 0.390 0.390 0.400 80,000 31,400 0.3925 3.900 3.800 3.900 3.900 4.000 8,000 3.9250 2.63%
2019-03-05 0 0.380 0.360 0.400 - - 0 0 - 3.800 3.600 4.000 - - 0 - 0.00%
2019-03-04 0 0.380 0.380 0.400 0.360 0.380 210,000 78,400 0.3733 3.800 3.800 4.000 3.600 3.800 21,000 3.7333 -5.00%
2019-03-01 0 0.400 0.380 0.400 0.380 0.400 60,000 23,000 0.3833 4.000 3.800 4.000 3.800 4.000 6,000 3.8333 5.26%
2019-02-28 0 0.380 0.380 0.395 0.380 0.400 105,000 40,375 0.3845 3.800 3.800 3.950 3.800 4.000 10,500 3.8452 -2.56%
2019-02-27 0 0.390 0.355 0.390 0.390 0.390 15,000 5,850 0.3900 3.900 3.550 3.900 3.900 3.900 1,500 3.9000 0.00%
2019-02-26 0 0.390 0.380 0.395 0.390 0.395 575,000 224,700 0.3908 3.900 3.800 3.950 3.900 3.950 57,500 3.9078 0.00%
2019-02-25 0 0.390 0.390 0.395 0.390 0.435 120,000 47,250 0.3938 3.900 3.900 3.950 3.900 4.350 12,000 3.9375 -2.50%
2019-02-22 0 0.400 0.375 0.400 0.380 0.405 105,000 40,550 0.3862 4.000 3.750 4.000 3.800 4.050 10,500 3.8619 5.26%
2019-02-21 0 0.380 0.380 0.395 0.380 0.410 115,000 45,075 0.3920 3.800 3.800 3.950 3.800 4.100 11,500 3.9196 0.00%
2019-02-20 0 0.380 0.380 0.395 0.380 0.410 75,000 29,125 0.3883 3.800 3.800 3.950 3.800 4.100 7,500 3.8833 -7.32%
2019-02-19 0 0.410 0.380 0.410 0.370 0.410 125,000 48,025 0.3842 4.100 3.800 4.100 3.700 4.100 12,500 3.8420 1.23%
2019-02-18 0 0.405 0.395 0.405 0.350 0.410 140,000 54,800 0.3914 4.050 3.950 4.050 3.500 4.100 14,000 3.9143 -2.41%
2019-02-15 0 0.415 0.400 0.415 0.420 0.435 110,000 46,425 0.4220 4.150 4.000 4.150 4.200 4.350 11,000 4.2205 3.75%
2019-02-14 0 0.400 0.390 0.420 0.400 0.455 480,000 200,075 0.4168 4.000 3.900 4.200 4.000 4.550 48,000 4.1682 -3.61%
2019-02-13 0 0.415 0.345 0.415 0.400 0.420 20,000 8,100 0.4050 4.150 3.450 4.150 4.000 4.200 2,000 4.0500 5.06%
2019-02-12 0 0.395 0.385 0.395 0.380 0.400 115,000 44,175 0.3841 3.950 3.850 3.950 3.800 4.000 11,500 3.8413 0.00%
2019-02-11 0 0.395 0.385 0.400 0.390 0.410 75,000 29,700 0.3960 3.950 3.850 4.000 3.900 4.100 7,500 3.9600 0.00%
2019-02-08 0 0.395 0.355 0.400 0.395 0.400 15,000 5,950 0.3967 3.950 3.550 4.000 3.950 4.000 1,500 3.9667 -1.25%
2019-02-04 0 0.400 0.385 0.405 0.375 0.410 105,000 41,275 0.3931 4.000 3.850 4.050 3.750 4.100 10,500 3.9310 0.00%
2019-02-01 0 0.400 0.380 0.410 0.375 0.425 1,775,000 677,400 0.3816 4.000 3.800 4.100 3.750 4.250 177,500 3.8163 3.90%
2019-01-31 0 0.385 0.380 0.390 0.385 0.390 40,000 15,500 0.3875 3.850 3.800 3.900 3.850 3.900 4,000 3.8750 -1.28%
2019-01-30 0 0.390 0.390 0.400 0.370 0.390 170,000 64,950 0.3821 3.900 3.900 4.000 3.700 3.900 17,000 3.8206 4.00%
2019-01-29 0 0.375 0.370 0.380 0.375 0.380 20,000 7,550 0.3775 3.750 3.700 3.800 3.750 3.800 2,000 3.7750 -1.32%
2019-01-28 0 0.380 0.370 0.390 0.350 0.385 1,085,000 389,250 0.3588 3.800 3.700 3.900 3.500 3.850 108,500 3.5876 -8.43%
2019-01-25 0 0.415 0.395 0.415 0.400 0.415 45,000 18,000 0.4000 4.150 3.950 4.150 4.000 4.150 4,500 4.0000 2.47%
2019-01-24 0 0.405 0.400 0.405 0.405 0.420 45,000 18,325 0.4072 4.050 4.000 4.050 4.050 4.200 4,500 4.0722 -5.81%
2019-01-23 0 0.430 0.400 0.440 0.375 0.430 130,000 51,600 0.3969 4.300 4.000 4.400 3.750 4.300 13,000 3.9692 7.50%
2019-01-22 0 0.400 0.370 0.400 0.365 0.400 20,000 7,700 0.3850 4.000 3.700 4.000 3.650 4.000 2,000 3.8500 0.00%
2019-01-21 0 0.400 0.395 0.410 0.395 0.410 160,000 64,025 0.4002 4.000 3.950 4.100 3.950 4.100 16,000 4.0016 0.00%
2019-01-18 0 0.400 0.385 0.410 0.355 0.400 365,000 137,300 0.3762 4.000 3.850 4.100 3.550 4.000 36,500 3.7616 -3.61%
2019-01-17 0 0.415 0.385 0.415 0.385 0.415 195,000 76,375 0.3917 4.150 3.850 4.150 3.850 4.150 19,500 3.9167 -2.35%
2019-01-16 0 0.425 0.425 0.435 0.395 0.410 205,000 82,150 0.4007 4.250 4.250 4.350 3.950 4.100 20,500 4.0073 4.94%
2019-01-15 0 0.405 0.390 0.405 0.395 0.410 30,000 11,925 0.3975 4.050 3.900 4.050 3.950 4.100 3,000 3.9750 -1.22%
2019-01-14 0 0.410 0.390 0.410 0.355 0.420 55,000 21,075 0.3832 4.100 3.900 4.100 3.550 4.200 5,500 3.8318 5.13%
2019-01-11 0 0.390 0.390 0.395 0.360 0.400 235,000 92,000 0.3915 3.900 3.900 3.950 3.600 4.000 23,500 3.9149 -2.50%
2019-01-10 0 0.400 0.390 0.420 0.400 0.420 335,000 135,200 0.4036 4.000 3.900 4.200 4.000 4.200 33,500 4.0358 -6.98%
2019-01-09 0 0.430 0.430 0.440 0.400 0.430 40,000 16,800 0.4200 4.300 4.300 4.400 4.000 4.300 4,000 4.2000 0.00%
2019-01-08 0 0.430 0.425 0.455 0.425 0.445 220,000 94,200 0.4282 4.300 4.250 4.550 4.250 4.450 22,000 4.2818 -4.44%
2019-01-07 0 0.450 0.440 0.450 0.450 0.450 85,000 38,250 0.4500 4.500 4.400 4.500 4.500 4.500 8,500 4.5000 0.00%
2019-01-04 0 0.450 0.450 0.500 0.445 0.460 130,000 58,625 0.4510 4.500 4.500 5.000 4.450 4.600 13,000 4.5096 -5.26%
2019-01-03 0 0.475 0.470 0.495 0.470 0.475 280,000 132,800 0.4743 4.750 4.700 4.950 4.700 4.750 28,000 4.7429 1.06%
2019-01-02 0 0.470 0.470 0.495 0.465 0.495 2,315,000 1,090,650 0.4711 4.700 4.700 4.950 4.650 4.950 231,500 4.7112 -5.05%
2018-12-31 0 0.495 0.490 0.510 0.485 0.495 150,000 73,750 0.4917 4.950 4.900 5.100 4.850 4.950 15,000 4.9167 4.21%
2018-12-28 0 0.475 0.455 0.480 0.450 0.475 275,000 127,700 0.4644 4.750 4.550 4.800 4.500 4.750 27,500 4.6436 3.26%
2018-12-27 0 0.460 0.420 0.465 0.420 0.460 1,015,000 441,125 0.4346 4.600 4.200 4.650 4.200 4.600 101,500 4.3461 4.55%
2018-12-24 0 0.440 0.440 0.455 0.440 0.450 15,000 6,650 0.4433 4.400 4.400 4.550 4.400 4.500 1,500 4.4333 1.15%
2018-12-21 0 0.435 0.435 0.450 0.425 0.445 185,000 81,000 0.4378 4.350 4.350 4.500 4.250 4.450 18,500 4.3784 -3.33%
2018-12-20 0 0.450 0.450 0.480 0.450 0.470 70,000 31,700 0.4529 4.500 4.500 4.800 4.500 4.700 7,000 4.5286 -8.16%
2018-12-19 0 0.490 0.475 0.490 0.490 0.490 45,000 22,050 0.4900 4.900 4.750 4.900 4.900 4.900 4,500 4.9000 4.26%
2018-12-18 0 0.470 0.470 0.500 0.465 0.480 310,000 147,275 0.4751 4.700 4.700 5.000 4.650 4.800 31,000 4.7508 -7.84%
2018-12-17 0 0.510 0.510 0.530 0.500 0.530 150,000 77,350 0.5157 5.100 5.100 5.300 5.000 5.300 15,000 5.1567 -3.77%
2018-12-14 0 0.530 0.520 0.530 0.520 0.540 105,000 56,000 0.5333 5.300 5.200 5.300 5.200 5.400 10,500 5.3333 0.00%
2018-12-13 0 0.530 0.530 0.550 0.530 0.540 70,000 37,750 0.5393 5.300 5.300 5.500 5.300 5.400 7,000 5.3929 -1.85%
2018-12-12 0 0.540 0.510 0.550 0.510 0.550 235,000 125,650 0.5347 5.400 5.100 5.500 5.100 5.500 23,500 5.3468 -3.57%
2018-12-11 0 0.560 0.540 0.570 0.540 0.580 210,000 116,750 0.5560 5.600 5.400 5.700 5.400 5.800 21,000 5.5595 1.82%
2018-12-10 0 0.550 0.550 0.570 0.540 0.560 335,000 186,750 0.5575 5.500 5.500 5.700 5.400 5.600 33,500 5.5746 -3.51%
2018-12-07 0 0.570 0.570 0.610 0.560 0.580 340,000 195,300 0.5744 5.700 5.700 6.100 5.600 5.800 34,000 5.7441 -1.72%
2018-12-06 0 0.580 0.580 0.590 0.560 0.610 375,000 222,850 0.5943 5.800 5.800 5.900 5.600 6.100 37,500 5.9427 -4.92%
2018-12-05 0 0.610 0.610 0.620 0.590 0.610 150,000 91,000 0.6067 6.100 6.100 6.200 5.900 6.100 15,000 6.0667 1.67%
2018-12-04 0 0.600 0.600 0.620 0.600 0.650 400,000 244,800 0.6120 6.000 6.000 6.200 6.000 6.500 40,000 6.1200 0.00%
2018-12-03 0 0.600 0.600 0.630 0.600 0.700 1,445,000 931,550 0.6447 6.000 6.000 6.300 6.000 7.000 144,500 6.4467 1.69%
2018-11-30 0 0.590 0.590 0.610 0.570 0.660 1,120,000 682,800 0.6096 5.900 5.900 6.100 5.700 6.600 112,000 6.0964 -3.28%
2018-11-29 0 0.610 0.610 0.620 0.600 0.650 300,000 186,450 0.6215 6.100 6.100 6.200 6.000 6.500 30,000 6.2150 -1.61%
2018-11-28 0 0.620 0.620 0.630 0.590 0.640 620,000 386,150 0.6228 6.200 6.200 6.300 5.900 6.400 62,000 6.2282 -4.62%
2018-11-27 0 0.650 0.640 0.650 0.600 0.740 4,875,000 3,230,500 0.6627 6.500 6.400 6.500 6.000 7.400 487,500 6.6267 18.18%
2018-11-26 0 0.550 0.550 0.570 0.550 0.580 655,000 365,850 0.5585 5.500 5.500 5.700 5.500 5.800 65,500 5.5855 0.00%
2018-11-23 0 0.550 0.550 0.560 0.550 0.570 635,000 352,650 0.5554 5.500 5.500 5.600 5.500 5.700 63,500 5.5535 -5.17%
2018-11-22 0 0.580 0.570 0.590 0.580 0.600 175,000 103,050 0.5889 5.800 5.700 5.900 5.800 6.000 17,500 5.8886 -1.69%
2018-11-21 0 0.590 0.590 0.600 0.550 0.610 995,000 575,300 0.5782 5.900 5.900 6.000 5.500 6.100 99,500 5.7819 -1.67%
2018-11-20 0 0.600 0.590 0.610 0.580 0.640 1,120,000 685,900 0.6124 6.000 5.900 6.100 5.800 6.400 112,000 6.1241 -6.25%
2018-11-19 0 0.640 0.660 0.670 0.620 0.730 4,470,000 3,055,400 0.6835 6.400 6.600 6.700 6.200 7.300 447,000 6.8353 4.92%
2018-11-16 0 0.610 0.610 0.620 0.500 0.670 5,810,000 3,583,950 0.6169 6.100 6.100 6.200 5.000 6.700 581,000 6.1686 23.23%
2018-11-15 0 0.495 0.490 0.495 0.470 0.550 2,260,000 1,119,575 0.4954 4.950 4.900 4.950 4.700 5.500 226,000 4.9539 -8.33%
2018-11-14 0 0.540 0.540 0.550 0.540 0.810 9,830,000 6,775,150 0.6892 5.400 5.400 5.500 5.400 8.100 983,000 6.8923 -20.59%
2018-11-13 0 0.680 0.660 0.680 0.415 0.790 14,230,000 9,069,925 0.6374 6.800 6.600 6.800 4.150 7.900 1,423,000 6.3738 61.90%
2018-11-12 0 0.420 0.380 0.420 0.370 0.420 270,000 106,900 0.3959 4.200 3.800 4.200 3.700 4.200 27,000 3.9593 7.69%
2018-11-09 0 0.390 0.385 0.395 0.375 0.390 120,000 45,850 0.3821 3.900 3.850 3.950 3.750 3.900 12,000 3.8208 4.00%
2018-11-08 0 0.375 0.370 0.385 0.290 0.400 4,240,000 1,519,275 0.3583 3.750 3.700 3.850 2.900 4.000 424,000 3.5832 -8.54%
2018-11-07 0 0.410 0.405 0.410 0.400 0.415 115,000 46,625 0.4054 4.100 4.050 4.100 4.000 4.150 11,500 4.0543 0.00%
2018-11-06 0 0.410 0.405 0.410 0.410 0.425 60,000 25,250 0.4208 4.100 4.050 4.100 4.100 4.250 6,000 4.2083 -3.53%
2018-11-05 0 0.425 0.405 0.425 - - 0 0 - 4.250 4.050 4.250 - - 0 - 0.00%
2018-11-02 0 0.425 0.420 0.435 0.420 0.440 175,000 75,250 0.4300 4.250 4.200 4.350 4.200 4.400 17,500 4.3000 1.19%
2018-11-01 0 0.420 0.415 0.430 0.420 0.430 335,000 142,975 0.4268 4.200 4.150 4.300 4.200 4.300 33,500 4.2679 2.44%
2018-10-31 0 0.410 0.400 0.425 0.410 0.425 250,000 105,050 0.4202 4.100 4.000 4.250 4.100 4.250 25,000 4.2020 -1.20%
2018-10-30 0 0.415 0.410 0.415 0.395 0.415 300,000 121,900 0.4063 4.150 4.100 4.150 3.950 4.150 30,000 4.0633 2.47%
2018-10-29 0 0.405 0.405 0.420 0.395 0.405 70,000 28,075 0.4011 4.050 4.050 4.200 3.950 4.050 7,000 4.0107 1.25%
2018-10-26 0 0.400 0.390 0.400 0.390 0.400 185,000 73,100 0.3951 4.000 3.900 4.000 3.900 4.000 18,500 3.9514 3.90%
2018-10-25 0 0.385 0.385 0.390 0.385 0.400 80,000 31,850 0.3981 3.850 3.850 3.900 3.850 4.000 8,000 3.9813 -6.10%
2018-10-24 0 0.410 0.410 0.420 0.410 0.410 85,000 34,850 0.4100 4.100 4.100 4.200 4.100 4.100 8,500 4.1000 0.00%
2018-10-23 0 0.410 0.410 0.415 0.410 0.425 250,000 104,050 0.4162 4.100 4.100 4.150 4.100 4.250 25,000 4.1620 -4.65%
2018-10-22 0 0.430 0.420 0.435 0.405 0.430 245,000 102,725 0.4193 4.300 4.200 4.350 4.050 4.300 24,500 4.1929 6.17%
2018-10-19 0 0.405 0.400 0.410 0.385 0.415 705,000 283,675 0.4024 4.050 4.000 4.100 3.850 4.150 70,500 4.0238 -3.57%
2018-10-18 0 0.420 0.405 0.425 0.420 0.450 145,000 62,625 0.4319 4.200 4.050 4.250 4.200 4.500 14,500 4.3190 -8.70%
2018-10-16 0 0.460 0.455 0.475 0.460 0.475 230,000 106,775 0.4642 4.600 4.550 4.750 4.600 4.750 23,000 4.6424 -3.16%
2018-10-15 0 0.475 0.400 0.470 0.480 0.495 100,000 48,700 0.4870 4.750 4.000 4.700 4.800 4.950 10,000 4.8700 -1.04%
2018-10-12 0 0.480 0.480 0.490 0.480 0.510 140,000 68,900 0.4921 4.800 4.800 4.900 4.800 5.100 14,000 4.9214 2.13%
2018-10-11 0 0.470 0.470 0.480 0.470 0.500 755,000 373,475 0.4947 4.700 4.700 4.800 4.700 5.000 75,500 4.9467 -6.00%
2018-10-10 0 0.500 0.500 0.510 0.500 0.520 785,000 396,300 0.5048 5.000 5.000 5.100 5.000 5.200 78,500 5.0484 -3.85%
2018-10-09 0 0.520 0.520 0.540 0.520 0.530 380,000 198,200 0.5216 5.200 5.200 5.400 5.200 5.300 38,000 5.2158 0.00%
2018-10-08 0 0.520 0.520 0.530 0.510 0.550 965,000 515,250 0.5339 5.200 5.200 5.300 5.100 5.500 96,500 5.3394 1.96%
2018-10-05 0 0.510 0.510 0.520 0.500 0.520 580,000 298,000 0.5138 5.100 5.100 5.200 5.000 5.200 58,000 5.1379 -1.92%
2018-10-04 0 0.520 0.520 0.530 0.510 0.530 965,000 498,800 0.5169 5.200 5.200 5.300 5.100 5.300 96,500 5.1689 -3.70%
2018-10-03 0 0.540 0.540 0.550 0.520 0.600 1,805,000 982,850 0.5445 5.400 5.400 5.500 5.200 6.000 180,500 5.4452 3.85%
2018-10-02 0 0.520 0.520 0.530 0.520 0.550 725,000 380,700 0.5251 5.200 5.200 5.300 5.200 5.500 72,500 5.2510 -7.14%
2018-09-28 0 0.560 0.560 0.570 0.540 0.580 1,070,000 597,950 0.5588 5.600 5.600 5.700 5.400 5.800 107,000 5.5883 -1.75%
2018-09-27 0 0.570 0.560 0.570 0.560 0.600 2,295,000 1,334,500 0.5815 5.700 5.600 5.700 5.600 6.000 229,500 5.8148 -6.56%
2018-09-26 0 0.610 0.600 0.610 0.540 0.650 6,960,000 4,325,400 0.6215 6.100 6.000 6.100 5.400 6.500 696,000 6.2147 7.02%
2018-09-24 0 0.570 0.560 0.580 0.560 0.620 1,965,000 1,134,500 0.5774 5.700 5.600 5.800 5.600 6.200 196,500 5.7735 -6.56%
2018-09-21 0 0.610 0.600 0.610 0.590 0.640 3,440,000 2,107,750 0.6127 6.100 6.000 6.100 5.900 6.400 344,000 6.1272 -6.15%
2018-09-20 0 0.650 0.640 0.650 0.640 0.690 2,470,000 1,621,550 0.6565 6.500 6.400 6.500 6.400 6.900 247,000 6.5650 -2.99%
2018-09-19 0 0.670 0.660 0.670 0.650 0.760 6,920,000 4,680,050 0.6763 6.700 6.600 6.700 6.500 7.600 692,000 6.7631 -9.46%
2018-09-18 0 0.740 0.720 0.740 0.710 0.830 6,455,000 4,831,600 0.7485 7.400 7.200 7.400 7.100 8.300 645,500 7.4851 -9.76%
2018-09-17 0 0.820 0.820 0.840 0.700 0.940 14,285,000 12,203,050 0.8543 8.200 8.200 8.400 7.000 9.400 1,428,500 8.5426 0.00%
2018-09-14 0 0.820 0.830 0.840 0.480 3.650 139,645,000 119,874,125 0.8584 8.200 8.300 8.400 4.800 36.50 13,964,500 8.5842 -77.41%
2018-09-13 0 3.630 3.600 3.800 3.520 4.150 8,495,000 32,933,900 3.8769 36.30 36.00 38.00 35.20 41.50 849,500 38.769 -7.87%
2018-09-12 0 3.940 3.900 3.950 3.800 4.110 4,855,000 19,208,400 3.9564 39.40 39.00 39.50 38.00 41.10 485,500 39.564 -1.25%
2018-09-11 0 3.990 3.850 3.990 3.860 4.050 1,070,000 4,249,600 3.9716 39.90 38.50 39.90 38.60 40.50 107,000 39.716 2.31%
2018-09-10 0 3.900 3.800 3.900 3.500 3.980 4,400,000 16,845,300 3.8285 39.00 38.00 39.00 35.00 39.80 440,000 38.285 -2.26%
2018-09-07 0 3.990 3.900 4.000 2.900 4.400 4,825,000 17,449,550 3.6165 39.90 39.00 40.00 29.00 44.00 482,500 36.165 -1.24%
2018-09-06 0 4.040 4.000 4.050 3.780 4.300 2,540,000 10,223,750 4.0251 40.40 40.00 40.50 37.80 43.00 254,000 40.251 6.60%
2018-09-05 0 3.790 3.720 3.780 3.300 4.040 3,180,000 12,198,050 3.8359 37.90 37.20 37.80 33.00 40.40 318,000 38.359 8.29%
2018-09-04 0 3.500 3.440 3.500 2.600 3.790 5,190,000 16,278,100 3.1364 35.00 34.40 35.00 26.00 37.90 519,000 31.364 32.58%
2018-09-03 0 2.640 2.630 2.710 1.930 2.810 3,505,000 8,451,250 2.4112 26.40 26.30 27.10 19.30 28.10 350,500 24.112 33.33%
2018-08-31 0 1.980 1.750 1.980 1.960 1.980 155,000 306,350 1.9765 19.80 17.50 19.80 19.60 19.80 15,500 19.765 10.61%
2018-08-30 0 1.790 1.770 1.960 1.730 1.980 230,000 434,800 1.8904 17.90 17.70 19.60 17.30 19.80 23,000 18.904 9.82%
2018-08-29 0 1.630 1.670 1.850 1.630 1.830 505,000 845,750 1.6748 16.30 16.70 18.50 16.30 18.30 50,500 16.748 -11.89%
2018-08-28 0 1.850 1.790 1.930 1.790 1.850 860,000 1,549,500 1.8017 18.50 17.90 19.30 17.90 18.50 86,000 18.017 0.54%
2018-08-27 0 1.840 1.800 1.930 1.800 1.850 155,000 281,200 1.8142 18.40 18.00 19.30 18.00 18.50 15,500 18.142 -5.64%
2018-08-24 0 1.950 1.850 1.950 - - 0 0 - 19.50 18.50 19.50 - - 0 - 0.00%
2018-08-23 0 1.950 1.850 2.100 - - 0 0 - 19.50 18.50 21.00 - - 0 - 0.00%
2018-08-22 0 1.950 1.950 1.990 1.910 1.910 5,000 9,550 1.9100 19.50 19.50 19.90 19.10 19.10 500 19.100 -2.01%
2018-08-21 0 1.990 1.970 2.000 1.970 2.000 55,000 109,650 1.9936 19.90 19.70 20.00 19.70 20.00 5,500 19.936 5.85%
2018-08-20 0 1.880 1.870 1.970 1.870 1.880 40,000 75,000 1.8750 18.80 18.70 19.70 18.70 18.80 4,000 18.750 0.00%
2018-08-17 0 1.880 1.870 1.880 - - 0 0 - 18.80 18.70 18.80 - - 0 - -0.53%
2018-08-16 0 1.890 1.870 1.950 1.860 1.890 85,000 158,850 1.8688 18.90 18.70 19.50 18.60 18.90 8,500 18.688 2.16%
2018-08-15 0 1.850 1.850 1.950 1.850 1.950 475,000 913,450 1.9231 18.50 18.50 19.50 18.50 19.50 47,500 19.231 -5.13%
2018-08-14 0 1.950 1.900 1.950 1.950 1.950 10,000 19,500 1.9500 19.50 19.00 19.50 19.50 19.50 1,000 19.500 -1.02%
2018-08-13 0 1.970 1.970 1.990 1.900 1.970 40,000 77,100 1.9275 19.70 19.70 19.90 19.00 19.70 4,000 19.275 4.23%
2018-08-10 0 1.890 1.850 1.900 1.860 1.950 300,000 575,550 1.9185 18.90 18.50 19.00 18.60 19.50 30,000 19.185 -5.50%
2018-08-09 0 2.000 1.800 2.080 2.000 2.020 255,000 513,050 2.0120 20.00 18.00 20.80 20.00 20.20 25,500 20.120 0.00%
2018-08-08 0 2.000 2.000 2.100 2.000 2.300 815,000 1,848,850 2.2685 20.00 20.00 21.00 20.00 23.00 81,500 22.685 0.00%
2018-08-07 0 2.000 2.000 2.070 1.990 2.080 15,000 30,350 2.0233 20.00 20.00 20.70 19.90 20.80 1,500 20.233 -3.85%
2018-08-06 0 2.080 1.800 2.080 2.070 2.080 160,000 331,500 2.0719 20.80 18.00 20.80 20.70 20.80 16,000 20.719 1.96%
2018-08-03 0 2.040 1.900 2.040 2.000 2.040 505,000 1,010,200 2.0004 20.40 19.00 20.40 20.00 20.40 50,500 20.004 2.00%
2018-08-02 0 2.000 1.870 2.000 1.900 2.050 25,000 50,500 2.0200 20.00 18.70 20.00 19.00 20.50 2,500 20.200 2.56%
2018-08-01 0 1.950 1.900 2.010 1.950 2.070 105,000 210,600 2.0057 19.50 19.00 20.10 19.50 20.70 10,500 20.057 -1.02%
2018-07-31 0 1.970 1.890 1.950 1.950 2.300 1,490,000 3,299,700 2.2146 19.70 18.90 19.50 19.50 23.00 149,000 22.146 -10.05%
2018-07-30 0 2.190 2.130 2.380 2.020 2.490 740,000 1,648,100 2.2272 21.90 21.30 23.80 20.20 24.90 74,000 22.272 2.82%
2018-07-27 0 2.130 1.900 2.130 2.000 2.160 165,000 350,250 2.1227 21.30 19.00 21.30 20.00 21.60 16,500 21.227 -1.84%
2018-07-26 0 2.170 1.910 2.190 - - 0 0 - 21.70 19.10 21.90 - - 0 - 0.00%
2018-07-25 0 2.170 2.060 2.170 2.000 2.250 900,000 1,833,700 2.0374 21.70 20.60 21.70 20.00 22.50 90,000 20.374 -3.56%
2018-07-24 0 2.250 2.120 2.280 2.250 2.280 50,000 112,650 2.2530 22.50 21.20 22.80 22.50 22.80 5,000 22.530 0.00%
2018-07-23 0 2.250 2.220 2.280 2.180 2.400 375,000 851,450 2.2705 22.50 22.20 22.80 21.80 24.00 37,500 22.705 -0.44%
2018-07-20 0 2.260 2.140 2.260 1.990 2.300 655,000 1,401,900 2.1403 22.60 21.40 22.60 19.90 23.00 65,500 21.403 12.44%
2018-07-19 0 2.010 1.960 2.100 1.930 2.010 85,000 168,750 1.9853 20.10 19.60 21.00 19.30 20.10 8,500 19.853 1.01%
2018-07-18 0 1.990 1.960 2.040 1.970 1.990 255,000 505,350 1.9818 19.90 19.60 20.40 19.70 19.90 25,500 19.818 4.74%
2018-07-17 0 1.900 1.890 2.130 1.900 2.110 355,000 717,000 2.0197 19.00 18.90 21.30 19.00 21.10 35,500 20.197 0.53%
2018-07-16 0 1.890 1.890 1.980 1.870 2.100 365,000 715,350 1.9599 18.90 18.90 19.80 18.70 21.00 36,500 19.599 1.07%
2018-07-13 0 1.870 1.860 1.920 1.610 1.960 360,000 658,200 1.8283 18.70 18.60 19.20 16.10 19.60 36,000 18.283 13.33%
2018-07-12 0 1.650 1.620 1.650 - - 0 0 - 16.50 16.20 16.50 - - 0 - 0.00%
2018-07-11 0 1.650 1.620 1.680 1.630 1.650 30,000 49,300 1.6433 16.50 16.20 16.80 16.30 16.50 3,000 16.433 1.23%
2018-07-10 0 1.630 1.610 1.620 1.560 1.840 725,000 1,187,050 1.6373 16.30 16.10 16.20 15.60 18.40 72,500 16.373 -8.94%
2018-07-09 0 1.790 1.760 1.800 1.790 1.840 110,000 198,600 1.8055 17.90 17.60 18.00 17.90 18.40 11,000 18.055 -5.29%
2018-07-06 0 1.890 1.740 1.930 1.400 1.970 755,000 1,418,300 1.8785 18.90 17.40 19.30 14.00 19.70 75,500 18.785 -3.57%
2018-07-05 0 1.960 1.960 1.990 1.960 1.990 390,000 772,450 1.9806 19.60 19.60 19.90 19.60 19.90 39,000 19.806 -0.51%
2018-07-04 0 1.970 1.950 1.980 1.930 2.000 1,450,000 2,846,400 1.9630 19.70 19.50 19.80 19.30 20.00 145,000 19.630 -1.01%
2018-07-03 0 1.990 1.950 1.990 1.990 2.020 395,000 787,600 1.9939 19.90 19.50 19.90 19.90 20.20 39,500 19.939 -0.50%
2018-06-29 0 2.000 1.920 2.000 1.860 2.020 1,730,000 3,453,300 1.9961 20.00 19.20 20.00 18.60 20.20 173,000 19.961 -0.50%
2018-06-28 0 2.010 1.990 2.030 1.930 2.100 440,000 883,800 2.0086 20.10 19.90 20.30 19.30 21.00 44,000 20.086 0.50%
2018-06-27 0 2.000 1.980 2.000 1.880 2.010 520,000 1,036,550 1.9934 20.00 19.80 20.00 18.80 20.10 52,000 19.934 0.00%
2018-06-26 0 2.000 1.920 2.030 1.910 2.170 1,285,000 2,638,100 2.0530 20.00 19.20 20.30 19.10 21.70 128,500 20.530 -7.83%
2018-06-25 0 2.170 2.080 2.170 2.000 2.220 760,000 1,587,900 2.0893 21.70 20.80 21.70 20.00 22.20 76,000 20.893 -0.46%
2018-06-22 0 2.180 2.160 2.180 2.170 2.270 424,400 941,022 2.2173 21.80 21.60 21.80 21.70 22.70 42,440 22.173 -0.91%
2018-06-21 0 2.200 2.160 2.200 1.900 2.300 1,080,000 2,299,850 2.1295 22.00 21.60 22.00 19.00 23.00 108,000 21.295 7.32%
2018-06-20 0 2.050 2.010 2.050 1.800 2.140 1,100,000 2,173,500 1.9759 20.50 20.10 20.50 18.00 21.40 110,000 19.759 -4.65%
2018-06-19 0 2.150 2.140 2.150 1.820 2.260 2,365,000 4,987,100 2.1087 21.50 21.40 21.50 18.20 22.60 236,500 21.087 15.59%
2018-06-15 0 1.860 1.800 1.860 1.660 2.200 3,070,000 5,967,350 1.9438 18.60 18.00 18.60 16.60 22.00 307,000 19.438 12.73%
2018-06-14 0 1.650 1.650 1.690 1.650 1.670 35,000 58,150 1.6614 16.50 16.50 16.90 16.50 16.70 3,500 16.614 -2.37%
2018-06-13 0 1.690 1.670 1.690 1.640 1.710 210,000 350,450 1.6688 16.90 16.70 16.90 16.40 17.10 21,000 16.688 -1.17%
2018-06-12 0 1.710 1.640 1.710 1.660 1.710 675,000 1,134,950 1.6814 17.10 16.40 17.10 16.60 17.10 67,500 16.814 -1.16%
2018-06-11 0 1.730 1.730 1.750 1.660 1.760 1,325,000 2,258,900 1.7048 17.30 17.30 17.50 16.60 17.60 132,500 17.048 1.17%
2018-06-08 0 1.710 1.690 1.700 1.590 1.760 1,115,000 1,900,400 1.7044 17.10 16.90 17.00 15.90 17.60 111,500 17.044 7.55%
2018-06-07 0 1.590 1.550 1.590 1.500 1.650 1,420,000 2,211,750 1.5576 15.90 15.50 15.90 15.00 16.50 142,000 15.576 0.63%
2018-06-06 0 1.580 1.520 1.590 1.520 1.580 550,000 845,450 1.5372 15.80 15.20 15.90 15.20 15.80 55,000 15.372 1.94%
2018-06-05 0 1.550 1.530 1.550 1.520 1.660 935,000 1,460,650 1.5622 15.50 15.30 15.50 15.20 16.60 93,500 15.622 1.97%
2018-06-04 0 1.520 1.500 1.530 1.260 1.540 1,210,000 1,707,500 1.4112 15.20 15.00 15.30 12.60 15.40 121,000 14.112 17.83%
2018-06-01 0 1.290 1.280 1.290 1.220 1.290 1,620,000 2,046,800 1.2635 12.90 12.80 12.90 12.20 12.90 162,000 12.635 1.57%
2018-05-31 0 1.270 1.260 1.270 1.180 1.270 1,660,000 2,052,150 1.2362 12.70 12.60 12.70 11.80 12.70 166,000 12.362 3.25%
2018-05-30 0 1.230 1.240 1.260 1.110 1.370 1,345,000 1,678,000 1.2476 12.30 12.40 12.60 11.10 13.70 134,500 12.476 -3.15%
2018-05-29 0 1.270 1.250 1.280 1.210 1.320 1,090,000 1,375,750 1.2622 12.70 12.50 12.80 12.10 13.20 109,000 12.622 0.79%
2018-05-28 0 1.260 1.250 1.260 1.200 1.880 6,745,000 9,661,600 1.4324 12.60 12.50 12.60 12.00 18.80 674,500 14.324 -31.52%
2018-05-25 0 1.840 1.820 1.850 1.760 1.950 2,770,000 5,161,600 1.8634 18.40 18.20 18.50 17.60 19.50 277,000 18.634 1.10%
2018-05-24 0 1.820 1.820 1.850 1.480 1.870 3,125,000 5,405,850 1.7299 18.20 18.20 18.50 14.80 18.70 312,500 17.299 15.19%
2018-05-23 0 1.580 1.580 1.600 1.370 1.710 5,115,000 7,951,650 1.5546 15.80 15.80 16.00 13.70 17.10 511,500 15.546 17.04%
2018-05-21 0 1.350 1.340 1.350 1.260 1.390 1,440,000 1,932,350 1.3419 13.50 13.40 13.50 12.60 13.90 144,000 13.419 7.14%
2018-05-18 0 1.260 1.260 1.300 1.180 1.290 1,215,000 1,519,200 1.2504 12.60 12.60 13.00 11.80 12.90 121,500 12.504 5.88%
2018-05-17 0 1.190 1.170 1.200 1.170 1.250 525,000 633,400 1.2065 11.90 11.70 12.00 11.70 12.50 52,500 12.065 1.71%
2018-05-16 0 1.170 1.150 1.190 1.150 1.200 205,000 241,250 1.1768 11.70 11.50 11.90 11.50 12.00 20,500 11.768 -0.85%
2018-05-15 0 1.180 1.180 1.200 1.060 1.250 2,195,000 2,459,100 1.1203 11.80 11.80 12.00 10.60 12.50 219,500 11.203 5.36%
2018-05-14 0 1.120 1.090 1.120 1.070 1.120 3,925,000 4,224,650 1.0763 11.20 10.90 11.20 10.70 11.20 392,500 10.763 0.90%
2018-05-11 0 1.110 1.100 1.110 1.070 1.130 390,000 426,450 1.0935 11.10 11.00 11.10 10.70 11.30 39,000 10.935 -3.48%
2018-05-10 0 1.150 1.130 1.140 1.100 1.150 275,000 311,400 1.1324 11.50 11.30 11.40 11.00 11.50 27,500 11.324 0.00%
2018-05-09 0 1.150 1.110 1.150 1.110 1.150 130,000 147,600 1.1354 11.50 11.10 11.50 11.10 11.50 13,000 11.354 2.68%
2018-05-08 0 1.120 1.120 1.130 1.080 1.120 255,000 278,800 1.0933 11.20 11.20 11.30 10.80 11.20 25,500 10.933 0.00%
2018-05-07 0 1.120 1.100 1.150 1.060 1.150 260,000 284,950 1.0960 11.20 11.00 11.50 10.60 11.50 26,000 10.960 -1.75%
2018-05-04 0 1.140 1.140 1.160 1.030 1.160 3,015,000 3,335,000 1.1061 11.40 11.40 11.60 10.30 11.60 301,500 11.061 11.76%
2018-05-03 0 1.020 1.010 1.030 1.000 1.170 3,735,000 3,871,400 1.0365 10.20 10.10 10.30 10.00 11.70 373,500 10.365 -12.82%
2018-05-02 0 1.170 1.160 1.190 1.020 1.280 530,000 612,050 1.1548 11.70 11.60 11.90 10.20 12.80 53,000 11.548 15.84%
2018-04-30 0 1.010 1.010 1.050 0.990 1.050 280,000 284,850 1.0173 10.10 10.10 10.50 9.900 10.50 28,000 10.173 2.02%
2018-04-27 0 0.990 0.990 1.060 0.960 1.160 590,000 627,400 1.0634 9.900 9.900 10.60 9.600 11.60 59,000 10.634 2.06%
2018-04-26 0 0.970 0.930 0.950 0.930 1.270 570,000 611,850 1.0734 9.700 9.300 9.500 9.300 12.70 57,000 10.734 -22.40%
2018-04-25 0 1.250 1.190 1.290 1.180 1.310 105,000 132,100 1.2581 12.50 11.90 12.90 11.80 13.10 10,500 12.581 -3.85%
2018-04-24 0 1.300 1.260 1.310 1.210 1.400 805,000 1,051,500 1.3062 13.00 12.60 13.10 12.10 14.00 80,500 13.062 -9.09%
2018-04-23 0 1.430 1.410 1.460 1.230 1.490 2,265,000 3,172,400 1.4006 14.30 14.10 14.60 12.30 14.90 226,500 14.006 5.15%
2018-04-20 0 1.360 1.350 1.360 1.060 1.380 2,910,000 3,680,800 1.2649 13.60 13.50 13.60 10.60 13.80 291,000 12.649 27.10%
2018-04-19 0 1.070 1.040 1.080 1.000 1.070 615,000 644,750 1.0484 10.70 10.40 10.80 10.00 10.70 61,500 10.484 10.31%
2018-04-18 0 0.970 0.970 1.000 0.910 0.980 270,000 255,600 0.9467 9.700 9.700 10.00 9.100 9.800 27,000 9.4667 4.30%
2018-04-17 0 0.930 0.930 0.960 0.890 0.950 100,000 92,450 0.9245 9.300 9.300 9.600 8.900 9.500 10,000 9.2450 0.00%
2018-04-16 0 0.930 0.900 0.930 0.880 0.930 85,000 77,500 0.9118 9.300 9.000 9.300 8.800 9.300 8,500 9.1176 -2.11%
2018-04-13 0 0.950 0.880 0.990 0.890 0.990 285,000 265,250 0.9307 9.500 8.800 9.900 8.900 9.900 28,500 9.3070 6.74%
2018-04-12 0 0.890 0.880 0.950 0.890 0.900 120,000 106,900 0.8908 8.900 8.800 9.500 8.900 9.000 12,000 8.9083 0.00%
2018-04-11 0 0.890 0.890 0.940 0.850 0.940 115,000 103,300 0.8983 8.900 8.900 9.400 8.500 9.400 11,500 8.9826 -2.20%
2018-04-10 0 0.910 0.890 0.950 0.910 0.910 10,000 9,100 0.9100 9.100 8.900 9.500 9.100 9.100 1,000 9.1000 0.00%
2018-04-09 0 0.910 0.880 0.930 0.890 0.910 325,000 295,450 0.9091 9.100 8.800 9.300 8.900 9.100 32,500 9.0908 1.11%
2018-04-06 0 0.900 0.900 0.910 0.880 0.910 520,000 468,300 0.9006 9.000 9.000 9.100 8.800 9.100 52,000 9.0058 1.12%
2018-04-04 0 0.890 0.870 0.890 0.840 0.900 130,000 113,600 0.8738 8.900 8.700 8.900 8.400 9.000 13,000 8.7385 5.95%
2018-04-03 0 0.840 0.840 0.890 0.840 0.900 360,000 314,050 0.8724 8.400 8.400 8.900 8.400 9.000 36,000 8.7236 -6.67%
2018-03-29 0 0.900 0.870 0.920 0.860 0.900 215,000 189,650 0.8821 9.000 8.700 9.200 8.600 9.000 21,500 8.8209 -2.17%
2018-03-28 0 0.920 0.880 0.920 0.840 0.940 850,000 752,900 0.8858 9.200 8.800 9.200 8.400 9.400 85,000 8.8576 1.10%
2018-03-27 0 0.910 0.910 0.940 0.840 0.960 735,000 672,750 0.9153 9.100 9.100 9.400 8.400 9.600 73,500 9.1531 2.25%
2018-03-26 0 0.890 0.860 0.890 0.830 0.890 170,000 144,000 0.8471 8.900 8.600 8.900 8.300 8.900 17,000 8.4706 3.49%
2018-03-23 0 0.860 0.860 0.890 0.840 0.890 435,000 375,850 0.8640 8.600 8.600 8.900 8.400 8.900 43,500 8.6402 -5.49%
2018-03-22 0 0.910 0.880 0.930 0.830 0.940 190,000 167,950 0.8839 9.100 8.800 9.300 8.300 9.400 19,000 8.8395 -6.19%
2018-03-21 0 0.970 0.930 0.970 0.900 1.000 1,225,000 1,156,450 0.9440 9.700 9.300 9.700 9.000 10.00 122,500 9.4404 -1.02%
2018-03-20 0 0.980 0.930 0.980 0.940 1.000 1,020,000 969,600 0.9506 9.800 9.300 9.800 9.400 10.00 102,000 9.5059 -2.00%
2018-03-19 0 1.000 0.980 1.010 0.970 1.020 325,000 324,350 0.9980 10.00 9.800 10.10 9.700 10.20 32,500 9.9800 -5.66%
2018-03-16 0 1.060 1.040 1.070 0.950 1.090 545,000 546,250 1.0023 10.60 10.40 10.70 9.500 10.90 54,500 10.023 0.95%
2018-03-15 0 1.050 1.040 1.090 1.050 1.240 950,000 1,090,950 1.1484 10.50 10.40 10.90 10.50 12.40 95,000 11.484 -4.55%
2018-03-14 0 1.100 1.080 1.100 0.980 1.100 540,000 565,250 1.0468 11.00 10.80 11.00 9.800 11.00 54,000 10.468 6.80%
2018-03-13 0 1.030 1.000 1.050 1.030 1.070 140,000 145,050 1.0361 10.30 10.00 10.50 10.30 10.70 14,000 10.361 0.00%
2018-03-12 0 1.030 1.030 1.050 1.030 1.100 180,000 190,450 1.0581 10.30 10.30 10.50 10.30 11.00 18,000 10.581 -2.83%
2018-03-09 0 1.060 1.020 1.070 1.020 1.100 640,000 667,650 1.0432 10.60 10.20 10.70 10.20 11.00 64,000 10.432 3.92%
2018-03-08 0 1.020 1.020 1.060 0.920 1.150 340,000 362,550 1.0663 10.20 10.20 10.60 9.200 11.50 34,000 10.663 0.99%
2018-03-07 0 1.010 0.950 1.010 1.010 1.190 510,000 562,750 1.1034 10.10 9.500 10.10 10.10 11.90 51,000 11.034 -12.93%
2018-03-06 0 1.160 1.100 1.160 1.080 1.190 500,000 581,100 1.1622 11.60 11.00 11.60 10.80 11.90 50,000 11.622 -1.69%
2018-03-05 0 1.180 1.170 1.220 1.100 1.220 1,760,000 2,079,100 1.1813 11.80 11.70 12.20 11.00 12.20 176,000 11.813 4.42%
2018-03-02 0 1.130 1.130 1.140 1.050 1.150 465,000 516,300 1.1103 11.30 11.30 11.40 10.50 11.50 46,500 11.103 5.61%
2018-03-01 0 1.070 1.040 1.080 1.020 1.070 75,000 77,750 1.0367 10.70 10.40 10.80 10.20 10.70 7,500 10.367 -2.73%
2018-02-28 0 1.100 1.060 1.100 1.050 1.120 455,000 496,700 1.0916 11.00 10.60 11.00 10.50 11.20 45,500 10.916 0.00%
2018-02-27 0 1.100 1.090 1.120 1.050 1.130 690,000 761,300 1.1033 11.00 10.90 11.20 10.50 11.30 69,000 11.033 -1.79%
2018-02-26 0 1.120 1.110 1.120 1.000 1.120 985,000 1,057,650 1.0738 11.20 11.10 11.20 10.00 11.20 98,500 10.738 13.13%
2018-02-23 0 0.990 0.970 0.990 0.960 1.030 440,000 439,300 0.9984 9.900 9.700 9.900 9.600 10.30 44,000 9.9841 6.45%
2018-02-22 0 0.930 0.930 0.970 0.920 1.040 215,000 207,950 0.9672 9.300 9.300 9.700 9.200 10.40 21,500 9.6721 -7.00%
2018-02-21 0 1.000 1.000 1.030 0.900 1.060 855,000 847,900 0.9917 10.00 10.00 10.30 9.000 10.60 85,500 9.9170 11.11%
2018-02-20 0 0.900 0.880 0.900 0.830 0.900 265,000 225,900 0.8525 9.000 8.800 9.000 8.300 9.000 26,500 8.5245 3.45%
2018-02-15 0 0.870 0.860 0.890 0.870 0.910 40,000 36,050 0.9013 8.700 8.600 8.900 8.700 9.100 4,000 9.0125 -4.40%
2018-02-14 0 0.910 0.900 0.910 0.880 0.970 555,000 524,500 0.9450 9.100 9.000 9.100 8.800 9.700 55,500 9.4505 0.00%
2018-02-13 0 0.910 0.880 0.930 0.910 1.220 3,975,000 4,270,300 1.0743 9.100 8.800 9.300 9.100 12.20 397,500 10.743 -10.78%
2018-02-12 0 1.020 1.030 1.040 0.820 1.080 3,230,000 3,129,350 0.9688 10.20 10.30 10.40 8.200 10.80 323,000 9.6884 29.11%
2018-02-09 0 0.790 0.790 0.800 0.720 0.820 1,850,000 1,435,600 0.7760 7.900 7.900 8.000 7.200 8.200 185,000 7.7600 9.72%
2018-02-08 0 0.720 0.680 0.720 - - 0 0 - 7.200 6.800 7.200 - - 0 - -2.70%
2018-02-07 0 0.740 0.700 0.760 0.720 0.760 520,000 386,200 0.7427 7.400 7.000 7.600 7.200 7.600 52,000 7.4269 5.71%
2018-02-06 0 0.700 0.650 0.700 0.610 0.700 180,000 119,650 0.6647 7.000 6.500 7.000 6.100 7.000 18,000 6.6472 -6.67%
2018-02-05 0 0.750 0.670 0.750 0.560 0.750 50,000 32,250 0.6450 7.500 6.700 7.500 5.600 7.500 5,000 6.4500 2.74%
2018-02-02 0 0.730 0.700 0.740 0.690 0.730 570,000 407,250 0.7145 7.300 7.000 7.400 6.900 7.300 57,000 7.1447 5.80%
2018-02-01 0 0.690 0.670 0.690 0.670 0.690 170,000 116,500 0.6853 6.900 6.700 6.900 6.700 6.900 17,000 6.8529 0.00%
2018-01-31 0 0.690 0.690 0.700 0.660 0.700 155,000 105,050 0.6777 6.900 6.900 7.000 6.600 7.000 15,500 6.7774 -1.43%
2018-01-30 0 0.700 0.650 0.700 0.680 0.700 80,000 55,600 0.6950 7.000 6.500 7.000 6.800 7.000 8,000 6.9500 6.06%
2018-01-29 0 0.660 0.660 0.670 0.660 0.680 210,000 140,650 0.6698 6.600 6.600 6.700 6.600 6.800 21,000 6.6976 -5.71%
2018-01-26 0 0.700 0.690 0.710 0.680 0.710 375,000 263,350 0.7023 7.000 6.900 7.100 6.800 7.100 37,500 7.0227 -6.67%
2018-01-25 0 0.750 0.740 0.750 0.750 0.750 50,000 37,500 0.7500 7.500 7.400 7.500 7.500 7.500 5,000 7.5000 -2.60%
2018-01-24 0 0.770 0.760 0.770 0.740 0.770 145,000 110,450 0.7617 7.700 7.600 7.700 7.400 7.700 14,500 7.6172 -1.28%
2018-01-23 0 0.780 0.780 0.790 0.760 0.790 2,735,000 2,092,050 0.7649 7.800 7.800 7.900 7.600 7.900 273,500 7.6492 -1.27%
2018-01-22 0 0.790 0.790 0.800 0.710 0.790 8,520,000 6,375,350 0.7483 7.900 7.900 8.000 7.100 7.900 852,000 7.4828 5.33%
2018-01-19 0 0.750 0.740 0.750 0.710 0.760 245,000 181,750 0.7418 7.500 7.400 7.500 7.100 7.600 24,500 7.4184 0.00%
2018-01-18 0 0.750 0.730 0.750 0.710 0.760 290,000 211,200 0.7283 7.500 7.300 7.500 7.100 7.600 29,000 7.2828 -1.32%
2018-01-17 0 0.760 0.750 0.760 0.750 0.770 195,000 146,850 0.7531 7.600 7.500 7.600 7.500 7.700 19,500 7.5308 1.33%
2018-01-16 0 0.750 0.750 0.760 0.750 0.770 305,000 231,800 0.7600 7.500 7.500 7.600 7.500 7.700 30,500 7.6000 -2.60%
2018-01-15 0 0.770 0.750 0.770 0.750 0.780 690,000 527,700 0.7648 7.700 7.500 7.700 7.500 7.800 69,000 7.6478 0.00%
2018-01-12 0 0.770 0.770 0.780 0.750 0.800 3,395,000 2,642,100 0.7782 7.700 7.700 7.800 7.500 8.000 339,500 7.7823 -3.75%
2018-01-11 0 0.800 0.800 0.810 0.800 0.800 105,000 84,000 0.8000 8.000 8.000 8.100 8.000 8.000 10,500 8.0000 -2.44%
2018-01-10 0 0.820 0.810 0.820 0.800 0.820 210,000 170,900 0.8138 8.200 8.100 8.200 8.000 8.200 21,000 8.1381 0.00%
2018-01-09 0 0.820 0.810 0.840 0.800 0.820 675,000 548,450 0.8125 8.200 8.100 8.400 8.000 8.200 67,500 8.1252 -1.20%
2018-01-08 0 0.830 0.800 0.810 0.800 0.830 4,865,000 3,953,150 0.8126 8.300 8.000 8.100 8.000 8.300 486,500 8.1257 0.00%
2018-01-05 0 0.830 0.820 0.850 0.770 0.860 4,060,000 3,277,100 0.8072 8.300 8.200 8.500 7.700 8.600 406,000 8.0717 3.75%
2018-01-04 0 0.800 0.790 0.820 0.770 0.810 340,000 266,850 0.7849 8.000 7.900 8.200 7.700 8.100 34,000 7.8485 -2.44%
2018-01-03 0 0.820 0.800 0.820 0.800 0.850 560,000 454,250 0.8112 8.200 8.000 8.200 8.000 8.500 56,000 8.1116 -3.53%
2018-01-02 0 0.850 0.830 0.850 0.840 0.980 765,000 666,850 0.8717 8.500 8.300 8.500 8.400 9.800 76,500 8.7170 -4.49%
2017-12-29 0 0.890 0.880 0.890 0.760 0.940 11,655,000 9,205,150 0.7898 8.900 8.800 8.900 7.600 9.400 1,165,500 7.8980 9.88%
2017-12-28 0 0.810 0.800 0.810 0.760 0.820 2,450,000 1,924,800 0.7856 8.100 8.000 8.100 7.600 8.200 245,000 7.8563 -1.22%
2017-12-27 0 0.820 0.820 0.850 0.820 0.860 385,000 320,700 0.8330 8.200 8.200 8.500 8.200 8.600 38,500 8.3299 -6.82%
2017-12-22 0 0.880 0.860 0.880 0.850 0.900 2,440,000 2,108,050 0.8640 8.800 8.600 8.800 8.500 9.000 244,000 8.6395 0.00%
2017-12-21 0 0.880 0.880 0.900 0.820 0.920 485,000 419,900 0.8658 8.800 8.800 9.000 8.200 9.200 48,500 8.6577 0.00%
2017-12-20 0 0.880 0.870 0.900 0.850 0.940 9,440,000 8,330,500 0.8825 8.800 8.700 9.000 8.500 9.400 944,000 8.8247 -2.22%
2017-12-19 0 0.900 0.900 0.910 0.810 0.910 1,265,000 1,103,300 0.8722 9.000 9.000 9.100 8.100 9.100 126,500 8.7217 -2.17%
2017-12-18 0 0.920 0.920 0.950 0.910 0.980 840,000 792,500 0.9435 9.200 9.200 9.500 9.100 9.800 84,000 9.4345 -8.00%
2017-12-15 0 1.000 1.000 1.010 0.970 1.030 5,610,000 5,599,250 0.9981 10.00 10.00 10.10 9.700 10.30 561,000 9.9808 -2.91%
2017-12-14 0 1.030 1.030 1.070 1.000 1.160 1,110,000 1,169,100 1.0532 10.30 10.30 10.70 10.00 11.60 111,000 10.532 -4.63%
2017-12-13 0 1.080 1.050 1.080 1.030 1.130 1,255,000 1,365,400 1.0880 10.80 10.50 10.80 10.30 11.30 125,500 10.880 6.93%
2017-12-12 0 1.010 1.010 1.040 1.000 1.140 1,430,000 1,513,350 1.0583 10.10 10.10 10.40 10.00 11.40 143,000 10.583 -10.62%
2017-12-11 0 1.130 1.120 1.130 1.070 1.200 7,660,000 8,582,850 1.1205 11.30 11.20 11.30 10.70 12.00 766,000 11.205 0.89%
2017-12-08 0 1.120 1.080 1.100 1.100 1.280 9,210,000 11,010,400 1.1955 11.20 10.80 11.00 11.00 12.80 921,000 11.955 0.00%
2017-12-07 0 1.120 1.130 1.150 0.900 1.200 7,580,000 8,363,200 1.1033 11.20 11.30 11.50 9.000 12.00 758,000 11.033 21.74%
2017-12-06 0 0.920 0.920 0.940 0.860 1.000 2,110,000 1,946,950 0.9227 9.200 9.200 9.400 8.600 10.00 211,000 9.2273 -8.00%
2017-12-05 0 1.000 1.000 1.020 0.970 1.200 4,236,000 4,411,410 1.0414 10.00 10.00 10.20 9.700 12.00 423,600 10.414 -17.36%
2017-12-04 0 1.210 1.200 1.210 1.150 1.360 3,680,000 4,416,050 1.2000 12.10 12.00 12.10 11.50 13.60 368,000 12.000 -5.47%
2017-12-01 0 1.280 1.250 1.280 1.250 1.450 1,525,000 2,068,800 1.3566 12.80 12.50 12.80 12.50 14.50 152,500 13.566 -7.25%
2017-11-30 0 1.380 1.360 1.380 1.350 1.510 1,915,000 2,684,000 1.4016 13.80 13.60 13.80 13.50 15.10 191,500 14.016 -8.61%
2017-11-29 0 1.510 1.490 1.510 1.420 1.580 2,480,000 3,736,050 1.5065 15.10 14.90 15.10 14.20 15.80 248,000 15.065 3.42%
2017-11-28 0 1.460 1.440 1.480 1.440 1.650 5,356,000 8,198,800 1.5308 14.60 14.40 14.80 14.40 16.50 535,600 15.308 -5.19%
2017-11-27 0 1.540 1.540 1.550 1.360 1.800 27,475,000 42,949,300 1.5632 15.40 15.40 15.50 13.60 18.00 2,747,500 15.632 2.67%
2017-11-24 0 1.500 1.510 1.530 1.170 1.530 14,285,000 19,643,100 1.3751 15.00 15.10 15.30 11.70 15.30 1,428,500 13.751 25.00%
2017-11-23 0 1.200 1.180 1.200 1.040 1.400 14,455,000 17,551,850 1.2142 12.00 11.80 12.00 10.40 14.00 1,445,500 12.142 15.38%
2017-11-22 0 1.040 1.040 1.060 0.950 1.140 8,295,000 8,514,350 1.0264 10.40 10.40 10.60 9.500 11.40 829,500 10.264 4.00%
2017-11-21 0 1.000 0.990 1.000 0.930 1.180 5,705,000 6,057,150 1.0617 10.00 9.900 10.00 9.300 11.80 570,500 10.617 0.00%
2017-11-20 0 1.000 1.000 1.010 0.970 1.390 20,400,000 22,676,950 1.1116 10.00 10.00 10.10 9.700 13.90 2,040,000 11.116 -18.03%
2017-11-17 0 1.220 1.230 1.240 0.900 1.570 50,739,000 65,741,840 1.2957 12.20 12.30 12.40 9.000 15.70 5,073,900 12.957 38.64%
2017-11-16 0 0.880 0.860 0.880 0.610 0.970 24,745,000 19,163,350 0.7744 8.800 8.600 8.800 6.100 9.700 2,474,500 7.7443

Webb-site Database - Powered By Linux Group

Back to top