Anchorstone Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01592  2018-07-04    
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
2026-01-16 0 0.153 0.150 0.151 0.145 0.154 470,000 69,320 0.1475 0.153 0.150 0.151 0.145 0.154 470,000 0.1475 0.00%
2026-01-15 0 0.153 0.150 0.160 0.122 0.195 6,270,000 937,500 0.1495 0.153 0.150 0.160 0.122 0.195 6,270,000 0.1495 2.00%
2026-01-14 0 0.150 0.149 0.150 0.148 0.153 1,790,000 268,230 0.1498 0.150 0.149 0.150 0.148 0.153 1,790,000 0.1498 2.04%
2026-01-13 0 0.147 0.146 0.147 0.147 0.150 430,000 63,540 0.1478 0.147 0.146 0.147 0.147 0.150 430,000 0.1478 0.68%
2026-01-12 0 0.146 0.146 0.147 0.146 0.152 1,680,000 247,670 0.1474 0.146 0.146 0.147 0.146 0.152 1,680,000 0.1474 -0.68%
2026-01-09 0 0.147 0.146 0.147 0.146 0.151 370,000 54,480 0.1472 0.147 0.146 0.147 0.146 0.151 370,000 0.1472 -0.68%
2026-01-08 0 0.148 0.147 0.148 0.146 0.157 1,610,000 242,890 0.1509 0.148 0.147 0.148 0.146 0.157 1,610,000 0.1509 1.37%
2026-01-07 0 0.146 0.145 0.146 0.145 0.151 880,000 129,280 0.1469 0.146 0.145 0.146 0.145 0.151 880,000 0.1469 -1.35%
2026-01-06 0 0.148 0.147 0.148 0.147 0.153 1,830,000 275,020 0.1503 0.148 0.147 0.148 0.147 0.153 1,830,000 0.1503 0.68%
2026-01-05 0 0.147 0.145 0.147 0.145 0.155 870,000 129,120 0.1484 0.147 0.145 0.147 0.145 0.155 870,000 0.1484 2.80%
2026-01-02 0 0.143 0.143 0.156 0.141 0.146 2,488,060 357,221 0.1436 0.143 0.143 0.156 0.141 0.146 2,488,060 0.1436 0.70%
2025-12-31 0 0.142 0.140 0.142 0.140 0.148 750,000 107,760 0.1437 0.142 0.140 0.142 0.140 0.148 750,000 0.1437 -4.70%
2025-12-30 0 0.149 0.148 0.149 0.148 0.177 1,960,000 295,930 0.1510 0.149 0.148 0.149 0.148 0.177 1,960,000 0.1510 -2.61%
2025-12-29 0 0.153 0.149 0.153 0.147 0.158 1,140,000 173,040 0.1518 0.153 0.149 0.153 0.147 0.158 1,140,000 0.1518 -2.55%
2025-12-24 0 0.157 0.151 0.158 0.148 0.158 3,240,000 501,450 0.1548 0.157 0.151 0.158 0.148 0.158 3,240,000 0.1548 2.61%
2025-12-23 0 0.153 0.150 0.153 0.150 0.195 6,090,000 954,500 0.1567 0.153 0.150 0.153 0.150 0.195 6,090,000 0.1567 -10.00%
2025-12-22 0 0.170 0.167 0.170 0.165 0.249 7,326,000 1,396,364 0.1906 0.170 0.167 0.170 0.165 0.249 7,326,000 0.1906 6.25%
2025-12-19 0 0.160 0.155 0.160 0.150 0.169 4,746,000 760,188 0.1602 0.160 0.155 0.160 0.150 0.169 4,746,000 0.1602 -1.23%
2025-12-18 0 0.162 0.156 0.162 0.153 0.170 3,450,000 558,700 0.1619 0.162 0.156 0.162 0.153 0.170 3,450,000 0.1619 -4.71%
2025-12-17 0 0.170 0.160 0.170 0.162 0.185 870,000 155,995 0.1793 0.170 0.160 0.170 0.162 0.185 870,000 0.1793 -8.11%
2025-12-16 0 0.185 0.181 0.185 0.178 0.200 1,650,000 302,170 0.1831 0.185 0.181 0.185 0.178 0.200 1,650,000 0.1831 -2.12%
2025-12-15 0 0.189 0.175 0.189 0.189 0.212 4,870,000 947,710 0.1946 0.189 0.175 0.189 0.189 0.212 4,870,000 0.1946 -4.55%
2025-12-12 0 0.198 0.195 0.199 0.195 0.260 5,044,500 1,077,084 0.2135 0.198 0.195 0.199 0.195 0.260 5,044,500 0.2135 -13.16%
2025-12-11 0 0.228 0.226 0.230 0.226 0.265 1,590,000 392,110 0.2466 0.228 0.226 0.230 0.226 0.265 1,590,000 0.2466 -10.59%
2025-12-10 0 0.255 0.255 0.260 0.255 0.285 1,774,000 452,310 0.2550 0.255 0.255 0.260 0.255 0.285 1,774,000 0.2550 -3.77%
2025-12-09 0 0.265 0.260 0.265 0.260 0.320 3,410,000 930,150 0.2728 0.265 0.260 0.265 0.260 0.320 3,410,000 0.2728 -14.52%
2025-12-08 0 0.310 0.295 0.350 0.290 0.310 540,000 162,000 0.3000 0.310 0.295 0.350 0.290 0.310 540,000 0.3000 0.00%
2025-12-05 0 0.310 0.290 0.310 0.285 0.310 700,000 208,450 0.2978 0.310 0.290 0.310 0.285 0.310 700,000 0.2978 12.73%
2025-12-04 0 0.275 0.270 0.300 0.265 0.280 750,000 203,500 0.2713 0.275 0.270 0.300 0.265 0.280 750,000 0.2713 -5.17%
2025-12-03 0 0.290 0.265 0.290 0.265 0.290 557,000 152,015 0.2729 0.290 0.265 0.290 0.265 0.290 557,000 0.2729 0.00%
2025-12-02 0 0.290 0.275 0.290 0.270 0.320 751,000 213,650 0.2845 0.290 0.275 0.290 0.270 0.320 751,000 0.2845 0.00%
2025-12-01 0 0.290 0.275 0.280 0.265 0.335 2,489,000 754,970 0.3033 0.290 0.275 0.280 0.265 0.335 2,489,000 0.3033 -6.45%
2025-11-28 0 0.310 0.285 0.310 0.315 0.365 710,000 241,200 0.3397 0.310 0.285 0.310 0.315 0.365 710,000 0.3397 -10.14%
2025-11-27 0 0.345 0.330 0.345 0.325 0.350 613,500 206,630 0.3368 0.345 0.330 0.345 0.325 0.350 613,500 0.3368 7.81%
2025-11-26 0 0.320 0.310 0.330 0.310 0.335 487,000 154,395 0.3170 0.320 0.310 0.330 0.310 0.335 487,000 0.3170 -3.03%
2025-11-25 0 0.330 0.310 0.330 0.305 0.350 430,000 132,800 0.3088 0.330 0.310 0.330 0.305 0.350 430,000 0.3088 1.54%
2025-11-24 0 0.325 0.315 0.325 0.295 0.365 799,000 244,675 0.3062 0.325 0.315 0.325 0.295 0.365 799,000 0.3062 8.33%
2025-11-21 0 0.300 0.295 0.300 0.270 0.300 400,000 113,300 0.2833 0.300 0.295 0.300 0.270 0.300 400,000 0.2833 13.21%
2025-11-20 0 0.265 0.265 0.280 0.250 0.270 220,000 56,750 0.2580 0.265 0.265 0.280 0.250 0.270 220,000 0.2580 8.16%
2025-11-19 0 0.245 0.230 0.238 0.230 0.255 101,000 24,928 0.2468 0.245 0.230 0.238 0.230 0.255 101,000 0.2468 -2.00%
2025-11-18 0 0.250 0.230 0.243 0.250 0.255 471,000 117,795 0.2501 0.250 0.230 0.243 0.250 0.255 471,000 0.2501 -5.66%
2025-11-17 0 0.265 0.250 0.270 0.255 0.265 190,000 48,800 0.2568 0.265 0.250 0.270 0.255 0.265 190,000 0.2568 -5.36%
2025-11-14 0 0.280 0.250 0.280 0.250 0.285 480,000 125,550 0.2616 0.280 0.250 0.280 0.250 0.285 480,000 0.2616 -1.75%
2025-11-13 0 0.285 0.270 0.285 0.285 0.285 180,000 51,300 0.2850 0.285 0.270 0.285 0.285 0.285 180,000 0.2850 0.00%
2025-11-12 0 0.285 0.265 0.290 0.270 0.285 120,000 33,600 0.2800 0.285 0.265 0.290 0.270 0.285 120,000 0.2800 5.56%
2025-11-11 0 0.270 0.260 0.275 0.265 0.310 675,500 188,907 0.2797 0.270 0.260 0.275 0.265 0.310 675,500 0.2797 -15.62%
2025-11-10 0 0.320 0.260 0.350 0.285 0.320 626,000 193,700 0.3094 0.320 0.260 0.350 0.285 0.320 626,000 0.3094 23.08%
2025-11-07 0 0.260 0.244 0.260 0.239 0.260 259,500 65,294 0.2516 0.260 0.244 0.260 0.239 0.260 259,500 0.2516 1.96%
2025-11-06 0 0.255 0.235 0.255 0.249 0.255 222,500 55,591 0.2498 0.255 0.235 0.255 0.249 0.255 222,500 0.2498 -7.27%
2025-11-05 0 0.275 0.260 0.275 0.275 0.275 68,500 18,837 0.2750 0.275 0.260 0.275 0.275 0.275 68,500 0.2750 0.00%
2025-11-04 0 0.275 0.270 0.275 0.250 0.290 256,500 65,650 0.2559 0.275 0.270 0.275 0.250 0.290 256,500 0.2559 -3.51%
2025-11-03 0 0.285 0.260 0.285 0.255 0.290 233,500 67,200 0.2878 0.285 0.260 0.285 0.255 0.290 233,500 0.2878 -3.39%
2025-10-31 0 0.295 0.280 0.295 0.275 0.300 25,500 7,605 0.2982 0.295 0.280 0.295 0.275 0.300 25,500 0.2982 -1.67%
2025-10-30 0 0.300 0.285 0.300 0.280 0.320 770,000 227,665 0.2957 0.300 0.285 0.300 0.280 0.320 770,000 0.2957 7.14%
2025-10-28 0 0.280 0.270 0.280 0.226 0.290 1,437,000 385,627 0.2684 0.280 0.270 0.280 0.226 0.290 1,437,000 0.2684 23.89%
2025-10-27 0 0.226 0.226 0.231 0.226 0.232 544,500 124,973 0.2295 0.226 0.226 0.231 0.226 0.232 544,500 0.2295 -5.04%
2025-10-24 0 0.238 0.233 0.239 0.230 0.250 152,000 36,510 0.2402 0.238 0.233 0.239 0.230 0.250 152,000 0.2402 -0.83%
2025-10-23 0 0.024 0.023 0.024 0.023 0.024 1,375,000 32,330 0.0235 0.240 0.230 0.240 0.230 0.240 137,500 0.2351 0.00%
2025-10-22 0 0.024 0.023 0.024 0.023 0.024 8,280,000 197,530 0.0239 0.240 0.230 0.240 0.230 0.240 828,000 0.2386 0.00%
2025-10-21 0 0.024 0.023 0.024 0.023 0.024 11,705,000 269,890 0.0231 0.240 0.230 0.240 0.230 0.240 1,170,500 0.2306 0.00%
2025-10-20 0 0.024 0.023 0.024 0.023 0.024 4,940,000 117,865 0.0239 0.240 0.230 0.240 0.230 0.240 494,000 0.2386 0.00%
2025-10-17 0 0.024 0.023 0.024 0.023 0.024 9,090,000 209,385 0.0230 0.240 0.230 0.240 0.230 0.240 909,000 0.2303 -4.00%
2025-10-16 0 0.025 0.023 0.025 0.023 0.025 3,570,000 84,765 0.0237 0.250 0.230 0.250 0.230 0.250 357,000 0.2374 0.00%
2025-10-15 0 0.025 0.023 0.025 0.022 0.025 20,770,000 484,440 0.0233 0.250 0.230 0.250 0.220 0.250 2,077,000 0.2332 0.00%
2025-10-14 0 0.025 0.024 0.025 0.023 0.025 470,000 11,370 0.0242 0.250 0.240 0.250 0.230 0.250 47,000 0.2419 4.17%
2025-10-13 0 0.024 0.023 0.024 0.023 0.025 6,405,000 152,810 0.0239 0.240 0.230 0.240 0.230 0.250 640,500 0.2386 -4.00%
2025-10-10 0 0.025 0.024 0.025 0.024 0.026 14,920,000 374,980 0.0251 0.250 0.240 0.250 0.240 0.260 1,492,000 0.2513 -3.85%
2025-10-09 0 0.026 0.025 0.026 0.025 0.026 1,480,000 38,340 0.0259 0.260 0.250 0.260 0.250 0.260 148,000 0.2591 0.00%
2025-10-08 0 0.026 0.026 0.027 0.023 0.026 6,250,000 154,360 0.0247 0.260 0.260 0.270 0.230 0.260 625,000 0.2470 4.00%
2025-10-06 0 0.025 0.024 0.025 0.024 0.025 4,620,000 111,760 0.0242 0.250 0.240 0.250 0.240 0.250 462,000 0.2419 0.00%
2025-10-03 0 0.025 0.025 0.026 0.025 0.029 18,585,000 487,470 0.0262 0.250 0.250 0.260 0.250 0.290 1,858,500 0.2623 -13.79%
2025-10-02 0 0.029 0.027 0.029 0.026 0.029 4,680,000 130,660 0.0279 0.290 0.270 0.290 0.260 0.290 468,000 0.2792 7.41%
2025-09-30 0 0.027 0.026 0.027 0.026 0.028 8,285,000 223,790 0.0270 0.270 0.260 0.270 0.260 0.280 828,500 0.2701 -3.57%
2025-09-29 0 0.028 0.028 0.029 0.028 0.029 4,465,000 125,730 0.0282 0.280 0.280 0.290 0.280 0.290 446,500 0.2816 0.00%
2025-09-26 0 0.028 0.028 0.029 0.028 0.031 12,266,000 353,978 0.0289 0.280 0.280 0.290 0.280 0.310 1,226,600 0.2886 -9.68%
2025-09-25 0 0.031 0.030 0.032 0.030 0.032 7,630,000 231,430 0.0303 0.310 0.300 0.320 0.300 0.320 763,000 0.3033 -3.13%
2025-09-24 0 0.032 0.031 0.032 0.031 0.034 885,000 28,930 0.0327 0.320 0.310 0.320 0.310 0.340 88,500 0.3269 0.00%
2025-09-23 0 0.032 0.032 0.034 0.031 0.032 8,870,000 281,945 0.0318 0.320 0.320 0.340 0.310 0.320 887,000 0.3179 0.00%
2025-09-22 0 0.032 0.031 0.032 0.030 0.035 30,890,000 1,018,765 0.0330 0.320 0.310 0.320 0.300 0.350 3,089,000 0.3298 6.67%
2025-09-19 0 0.030 0.028 0.030 0.028 0.030 1,945,000 56,160 0.0289 0.300 0.280 0.300 0.280 0.300 194,500 0.2887 0.00%
2025-09-18 0 0.030 0.028 0.030 0.028 0.030 3,175,000 90,185 0.0284 0.300 0.280 0.300 0.280 0.300 317,500 0.2840 0.00%
2025-09-17 0 0.030 0.029 0.030 0.027 0.033 14,510,000 417,780 0.0288 0.300 0.290 0.300 0.270 0.330 1,451,000 0.2879 0.00%
2025-09-16 0 0.030 0.029 0.030 0.028 0.031 3,625,000 105,160 0.0290 0.300 0.290 0.300 0.280 0.310 362,500 0.2901 -6.25%
2025-09-15 0 0.032 0.030 0.032 0.030 0.032 3,525,000 109,070 0.0309 0.320 0.300 0.320 0.300 0.320 352,500 0.3094 0.00%
2025-09-12 0 0.032 0.030 0.032 0.031 0.033 2,540,000 79,790 0.0314 0.320 0.300 0.320 0.310 0.330 254,000 0.3141 -5.88%
2025-09-11 0 0.034 0.033 0.034 0.031 0.035 3,395,000 109,280 0.0322 0.340 0.330 0.340 0.310 0.350 339,500 0.3219 13.33%
2025-09-10 0 0.030 0.029 0.030 0.029 0.031 610,000 18,370 0.0301 0.300 0.290 0.300 0.290 0.310 61,000 0.3011 0.00%
2025-09-09 0 0.030 0.028 0.030 0.028 0.030 940,000 27,975 0.0298 0.300 0.280 0.300 0.280 0.300 94,000 0.2976 7.14%
2025-09-08 0 0.028 0.026 0.030 0.027 0.030 2,710,000 74,955 0.0277 0.280 0.260 0.300 0.270 0.300 271,000 0.2766 0.00%
2025-09-05 0 0.028 0.027 0.030 0.027 0.028 1,475,000 40,200 0.0273 0.280 0.270 0.300 0.270 0.280 147,500 0.2725 0.00%
2025-09-04 0 0.028 0.027 0.029 0.027 0.029 450,000 12,990 0.0289 0.280 0.270 0.290 0.270 0.290 45,000 0.2887 0.00%
2025-09-03 0 0.028 0.028 0.029 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2025-09-02 0 0.028 0.027 0.028 0.027 0.029 1,470,000 41,110 0.0280 0.280 0.270 0.280 0.270 0.290 147,000 0.2797 0.00%
2025-09-01 0 0.028 0.028 0.029 0.028 0.030 4,230,000 120,555 0.0285 0.280 0.280 0.290 0.280 0.300 423,000 0.2850 -6.67%
2025-08-29 0 0.030 0.028 0.030 0.028 0.030 3,670,000 105,580 0.0288 0.300 0.280 0.300 0.280 0.300 367,000 0.2877 3.45%
2025-08-28 0 0.029 0.029 0.030 0.028 0.030 5,740,000 167,900 0.0293 0.290 0.290 0.300 0.280 0.300 574,000 0.2925 -3.33%
2025-08-27 0 0.030 0.030 0.031 0.030 0.031 265,000 8,150 0.0308 0.300 0.300 0.310 0.300 0.310 26,500 0.3075 -3.23%
2025-08-26 0 0.031 0.030 0.031 0.030 0.031 1,125,000 34,525 0.0307 0.310 0.300 0.310 0.300 0.310 112,500 0.3069 3.33%
2025-08-25 0 0.030 0.030 0.031 0.030 0.030 1,245,000 37,350 0.0300 0.300 0.300 0.310 0.300 0.300 124,500 0.3000 -3.23%
2025-08-22 0 0.031 0.030 0.031 0.031 0.031 190,000 5,890 0.0310 0.310 0.300 0.310 0.310 0.310 19,000 0.3100 3.33%
2025-08-21 0 0.030 0.030 0.032 0.030 0.030 650,000 19,500 0.0300 0.300 0.300 0.320 0.300 0.300 65,000 0.3000 0.00%
2025-08-20 0 0.030 0.030 0.032 0.030 0.032 25,000 775 0.0310 0.300 0.300 0.320 0.300 0.320 2,500 0.3100 -3.23%
2025-08-19 0 0.031 0.030 0.031 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-08-18 0 0.031 0.031 0.032 0.031 0.031 1,110,000 34,410 0.0310 0.310 0.310 0.320 0.310 0.310 111,000 0.3100 0.00%
2025-08-15 0 0.031 0.030 0.031 0.031 0.031 1,100,000 34,100 0.0310 0.310 0.300 0.310 0.310 0.310 110,000 0.3100 3.33%
2025-08-14 0 0.030 0.030 0.032 0.030 0.030 150,000 4,500 0.0300 0.300 0.300 0.320 0.300 0.300 15,000 0.3000 -3.23%
2025-08-13 0 0.031 0.030 0.032 0.030 0.031 1,575,000 47,500 0.0302 0.310 0.300 0.320 0.300 0.310 157,500 0.3016 0.00%
2025-08-12 0 0.031 0.030 0.031 0.030 0.031 2,830,000 85,230 0.0301 0.310 0.300 0.310 0.300 0.310 283,000 0.3012 -3.13%
2025-08-11 0 0.032 0.031 0.032 0.031 0.032 860,000 26,665 0.0310 0.320 0.310 0.320 0.310 0.320 86,000 0.3101 3.23%
2025-08-08 0 0.031 0.031 0.032 0.030 0.032 1,870,000 58,265 0.0312 0.310 0.310 0.320 0.300 0.320 187,000 0.3116 3.33%
2025-08-07 0 0.030 0.030 0.033 0.030 0.032 11,365,000 346,795 0.0305 0.300 0.300 0.330 0.300 0.320 1,136,500 0.3051 -6.25%
2025-08-06 0 0.032 0.030 0.032 0.030 0.034 5,225,000 163,580 0.0313 0.320 0.300 0.320 0.300 0.340 522,500 0.3131 0.00%
2025-08-05 0 0.032 0.029 0.033 0.032 0.032 500,000 16,000 0.0320 0.320 0.290 0.330 0.320 0.320 50,000 0.3200 0.00%
2025-08-04 0 0.032 0.030 0.032 0.031 0.033 3,535,000 111,560 0.0316 0.320 0.300 0.320 0.310 0.330 353,500 0.3156 0.00%
2025-08-01 0 0.032 0.032 0.033 0.032 0.032 600,000 19,205 0.0320 0.320 0.320 0.330 0.320 0.320 60,000 0.3201 0.00%
2025-07-31 0 0.032 0.032 0.033 0.032 0.034 615,000 20,310 0.0330 0.320 0.320 0.330 0.320 0.340 61,500 0.3302 -3.03%
2025-07-30 0 0.033 0.032 0.035 0.033 0.035 1,885,000 62,880 0.0334 0.330 0.320 0.350 0.330 0.350 188,500 0.3336 0.00%
2025-07-29 0 0.033 0.033 0.036 0.033 0.033 140,000 4,620 0.0330 0.330 0.330 0.360 0.330 0.330 14,000 0.3300 -5.71%
2025-07-28 0 0.035 0.033 0.035 0.035 0.036 10,000 355 0.0355 0.350 0.330 0.350 0.350 0.360 1,000 0.3550 0.00%
2025-07-25 0 0.035 0.033 0.036 0.034 0.035 310,000 10,545 0.0340 0.350 0.330 0.360 0.340 0.350 31,000 0.3402 -2.78%
2025-07-24 0 0.036 0.033 0.036 0.034 0.036 975,000 33,170 0.0340 0.360 0.330 0.360 0.340 0.360 97,500 0.3402 0.00%
2025-07-23 0 0.036 0.036 0.037 0.033 0.036 3,640,000 125,685 0.0345 0.360 0.360 0.370 0.330 0.360 364,000 0.3453 0.00%
2025-07-22 0 0.036 0.034 0.036 0.034 0.037 8,090,000 280,960 0.0347 0.360 0.340 0.360 0.340 0.370 809,000 0.3473 9.09%
2025-07-21 0 0.033 0.033 0.034 0.032 0.033 900,000 29,765 0.0331 0.330 0.330 0.340 0.320 0.330 90,000 0.3307 3.12%
2025-07-18 0 0.032 0.032 0.035 0.032 0.032 30,000 960 0.0320 0.320 0.320 0.350 0.320 0.320 3,000 0.3200 0.00%
2025-07-17 0 0.032 0.032 0.035 0.031 0.033 1,450,000 46,265 0.0319 0.320 0.320 0.350 0.310 0.330 145,000 0.3191 -3.03%
2025-07-16 0 0.033 0.031 0.033 0.033 0.033 10,000 330 0.0330 0.330 0.310 0.330 0.330 0.330 1,000 0.3300 0.00%
2025-07-15 0 0.033 0.031 0.033 0.034 0.034 25,000 850 0.0340 0.330 0.310 0.330 0.340 0.340 2,500 0.3400 -2.94%
2025-07-14 0 0.034 0.032 0.034 - - 0 0 - 0.340 0.320 0.340 - - 0 - -5.56%
2025-07-11 0 0.036 0.032 0.036 0.032 0.036 3,925,000 129,280 0.0329 0.360 0.320 0.360 0.320 0.360 392,500 0.3294 2.86%
2025-07-10 0 0.035 0.034 0.036 0.032 0.036 1,300,000 43,300 0.0333 0.350 0.340 0.360 0.320 0.360 130,000 0.3331 -2.78%
2025-07-09 0 0.036 0.033 0.037 0.036 0.036 10,000 360 0.0360 0.360 0.330 0.370 0.360 0.360 1,000 0.3600 0.00%
2025-07-08 0 0.036 0.034 0.036 0.031 0.036 5,600,000 199,950 0.0357 0.360 0.340 0.360 0.310 0.360 560,000 0.3571 16.13%
2025-07-07 0 0.031 0.031 0.033 0.031 0.032 695,000 21,840 0.0314 0.310 0.310 0.330 0.310 0.320 69,500 0.3142 -6.06%
2025-07-04 0 0.033 0.032 0.033 0.032 0.033 185,000 5,970 0.0323 0.330 0.320 0.330 0.320 0.330 18,500 0.3227 6.45%
2025-07-03 0 0.031 0.031 0.033 0.030 0.032 670,000 20,710 0.0309 0.310 0.310 0.330 0.300 0.320 67,000 0.3091 -3.13%
2025-07-02 0 0.032 0.031 0.032 0.032 0.032 1,020,000 32,610 0.0320 0.320 0.310 0.320 0.320 0.320 102,000 0.3197 0.00%
2025-06-30 0 0.032 0.031 0.032 0.031 0.032 385,000 12,315 0.0320 0.320 0.310 0.320 0.310 0.320 38,500 0.3199 0.00%
2025-06-27 0 0.032 0.032 0.033 0.032 0.033 2,450,000 78,515 0.0320 0.320 0.320 0.330 0.320 0.330 245,000 0.3205 -3.03%
2025-06-26 0 0.033 0.033 0.035 0.032 0.033 950,000 31,225 0.0329 0.330 0.330 0.350 0.320 0.330 95,000 0.3287 0.00%
2025-06-25 0 0.033 0.032 0.035 0.032 0.036 3,000,000 101,165 0.0337 0.330 0.320 0.350 0.320 0.360 300,000 0.3372 -5.71%
2025-06-24 0 0.035 0.034 0.035 0.034 0.038 2,825,000 99,540 0.0352 0.350 0.340 0.350 0.340 0.380 282,500 0.3524 0.00%
2025-06-23 0 0.035 0.033 0.035 0.032 0.038 2,010,000 70,845 0.0352 0.350 0.330 0.350 0.320 0.380 201,000 0.3525 2.94%
2025-06-20 0 0.034 0.034 0.036 0.030 0.049 57,480,000 2,279,940 0.0397 0.340 0.340 0.360 0.300 0.490 5,748,000 0.3966 13.33%
2025-06-19 0 0.030 0.029 0.030 0.029 0.030 1,260,000 37,540 0.0298 0.300 0.290 0.300 0.290 0.300 126,000 0.2979 -6.25%
2025-06-18 0 0.032 0.030 0.032 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2025-06-17 0 0.032 0.030 0.032 0.031 0.032 1,170,000 37,340 0.0319 0.320 0.300 0.320 0.310 0.320 117,000 0.3191 6.67%
2025-06-16 0 0.030 0.030 0.031 0.030 0.030 130,000 3,900 0.0300 0.300 0.300 0.310 0.300 0.300 13,000 0.3000 0.00%
2025-06-13 0 0.030 0.029 0.032 0.030 0.030 1,130,000 33,855 0.0300 0.300 0.290 0.320 0.300 0.300 113,000 0.2996 0.00%
2025-06-12 0 0.030 0.029 0.030 0.028 0.030 5,555,000 164,055 0.0295 0.300 0.290 0.300 0.280 0.300 555,500 0.2953 -3.23%
2025-06-11 0 0.031 0.031 0.033 0.031 0.031 170,000 5,270 0.0310 0.310 0.310 0.330 0.310 0.310 17,000 0.3100 0.00%
2025-06-10 0 0.031 0.031 0.034 0.031 0.031 4,200,000 130,200 0.0310 0.310 0.310 0.340 0.310 0.310 420,000 0.3100 0.00%
2025-06-09 0 0.031 0.031 0.034 0.031 0.033 2,505,000 78,390 0.0313 0.310 0.310 0.340 0.310 0.330 250,500 0.3129 -6.06%
2025-06-06 0 0.033 0.033 0.034 0.033 0.033 450,000 14,850 0.0330 0.330 0.330 0.340 0.330 0.330 45,000 0.3300 0.00%
2025-06-05 0 0.033 0.033 0.034 0.033 0.033 845,000 27,885 0.0330 0.330 0.330 0.340 0.330 0.330 84,500 0.3300 3.12%
2025-06-04 0 0.032 0.032 0.034 0.032 0.032 1,500,000 48,000 0.0320 0.320 0.320 0.340 0.320 0.320 150,000 0.3200 0.00%
2025-06-03 0 0.032 0.032 0.035 0.032 0.032 145,000 4,640 0.0320 0.320 0.320 0.350 0.320 0.320 14,500 0.3200 -3.03%
2025-06-02 0 0.033 0.033 0.034 0.032 0.033 7,720,000 250,470 0.0324 0.330 0.330 0.340 0.320 0.330 772,000 0.3244 0.00%
2025-05-30 0 0.033 0.033 0.034 0.033 0.033 5,000 165 0.0330 0.330 0.330 0.340 0.330 0.330 500 0.3300 0.00%
2025-05-29 0 0.033 0.033 0.034 0.033 0.034 3,665,000 122,120 0.0333 0.330 0.330 0.340 0.330 0.340 366,500 0.3332 0.00%
2025-05-28 0 0.033 0.033 0.034 0.033 0.039 16,005,000 548,320 0.0343 0.330 0.330 0.340 0.330 0.390 1,600,500 0.3426 -8.33%
2025-05-27 0 0.036 0.036 0.038 0.035 0.040 4,805,000 177,810 0.0370 0.360 0.360 0.380 0.350 0.400 480,500 0.3701 -10.00%
2025-05-26 0 0.040 0.039 0.040 0.040 0.048 5,770,000 240,455 0.0417 0.400 0.390 0.400 0.400 0.480 577,000 0.4167 -6.98%
2025-05-23 0 0.043 0.042 0.043 0.035 0.044 33,410,000 1,241,150 0.0371 0.430 0.420 0.430 0.350 0.440 3,341,000 0.3715 22.86%
2025-05-22 0 0.035 0.034 0.036 0.033 0.035 50,015,000 1,688,365 0.0338 0.350 0.340 0.360 0.330 0.350 5,001,500 0.3376 2.94%
2025-05-21 0 0.034 0.034 0.035 0.033 0.035 2,460,000 83,560 0.0340 0.340 0.340 0.350 0.330 0.350 246,000 0.3397 6.25%
2025-05-20 0 0.032 0.032 0.034 0.031 0.036 2,010,000 65,515 0.0326 0.320 0.320 0.340 0.310 0.360 201,000 0.3259 -8.57%
2025-05-19 0 0.035 0.033 0.035 0.028 0.036 10,610,000 356,625 0.0336 0.350 0.330 0.350 0.280 0.360 1,061,000 0.3361 6.06%
2025-05-16 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2025-03-31 0 0.033 0.032 0.033 0.028 0.035 31,070,000 980,535 0.0316 0.330 0.320 0.330 0.280 0.350 3,107,000 0.3156 -2.94%
2025-03-28 0 0.034 0.034 0.035 0.031 0.039 56,835,000 1,996,745 0.0351 0.340 0.340 0.350 0.310 0.390 5,683,500 0.3513 -5.56%
2025-03-27 0 0.036 0.034 0.037 0.032 0.038 12,340,000 437,085 0.0354 0.360 0.340 0.370 0.320 0.380 1,234,000 0.3542 12.50%
2025-03-26 0 0.032 0.031 0.032 0.031 0.035 17,120,000 549,515 0.0321 0.320 0.310 0.320 0.310 0.350 1,712,000 0.3210 -8.57%
2025-03-25 0 0.035 0.035 0.036 0.035 0.038 4,170,000 148,925 0.0357 0.350 0.350 0.360 0.350 0.380 417,000 0.3571 0.00%
2025-03-24 0 0.035 0.034 0.036 0.035 0.036 3,345,000 117,565 0.0351 0.350 0.340 0.360 0.350 0.360 334,500 0.3515 -2.78%
2025-03-21 0 0.036 0.036 0.037 0.034 0.037 5,290,000 188,730 0.0357 0.360 0.360 0.370 0.340 0.370 529,000 0.3568 0.00%
2025-03-20 0 0.036 0.036 0.037 0.035 0.037 2,510,000 88,950 0.0354 0.360 0.360 0.370 0.350 0.370 251,000 0.3544 0.00%
2025-03-19 0 0.036 0.035 0.037 0.034 0.037 6,660,000 233,230 0.0350 0.360 0.350 0.370 0.340 0.370 666,000 0.3502 0.00%
2025-03-18 0 0.036 0.034 0.036 0.033 0.040 10,765,000 387,685 0.0360 0.360 0.340 0.360 0.330 0.400 1,076,500 0.3601 0.00%
2025-03-17 0 0.036 0.034 0.036 0.033 0.041 16,520,000 611,530 0.0370 0.360 0.340 0.360 0.330 0.410 1,652,000 0.3702 5.88%
2025-03-14 0 0.034 0.033 0.035 0.033 0.039 14,570,000 514,750 0.0353 0.340 0.330 0.350 0.330 0.390 1,457,000 0.3533 -10.53%
2025-03-13 0 0.038 0.036 0.037 0.034 0.042 13,070,000 476,780 0.0365 0.380 0.360 0.370 0.340 0.420 1,307,000 0.3648 5.56%
2025-03-12 0 0.036 0.034 0.037 0.031 0.039 11,290,000 395,840 0.0351 0.360 0.340 0.370 0.310 0.390 1,129,000 0.3506 16.13%
2025-03-11 0 0.031 0.030 0.031 0.029 0.033 28,095,000 593,840 0.0211 0.310 0.300 0.310 0.290 0.330 2,809,500 0.2114 -3.13%
2025-03-10 0 0.032 0.030 0.032 0.030 0.032 6,285,000 197,645 0.0314 0.320 0.300 0.320 0.300 0.320 628,500 0.3145 0.00%
2025-03-07 0 0.032 0.032 0.033 0.032 0.037 10,810,000 368,065 0.0340 0.320 0.320 0.330 0.320 0.370 1,081,000 0.3405 -15.79%
2025-03-06 0 0.038 0.036 0.038 0.034 0.042 21,960,000 794,950 0.0362 0.380 0.360 0.380 0.340 0.420 2,196,000 0.3620 0.00%
2025-03-05 0 0.038 0.036 0.039 0.032 0.040 10,120,000 358,015 0.0354 0.380 0.360 0.390 0.320 0.400 1,012,000 0.3538 2.70%
2025-03-04 0 0.037 0.036 0.037 0.036 0.044 6,325,000 247,140 0.0391 0.370 0.360 0.370 0.360 0.440 632,500 0.3907 -5.13%
2025-03-03 0 0.039 0.038 0.039 0.038 0.045 6,675,000 277,090 0.0415 0.390 0.380 0.390 0.380 0.450 667,500 0.4151 -11.36%
2025-02-28 0 0.044 0.044 0.045 0.040 0.049 13,770,000 604,655 0.0439 0.440 0.440 0.450 0.400 0.490 1,377,000 0.4391 -10.20%
2025-02-27 0 0.049 0.047 0.049 0.032 0.053 40,180,000 1,600,530 0.0398 0.490 0.470 0.490 0.320 0.530 4,018,000 0.3983 19.51%
2025-02-26 0 0.041 0.040 0.041 0.039 0.064 100,950,000 5,257,340 0.0521 0.410 0.400 0.410 0.390 0.640 10,095,000 0.5208 -16.33%
2025-02-25 0 0.049 0.049 0.050 0.027 0.058 171,715,000 7,877,815 0.0459 0.490 0.490 0.500 0.270 0.580 17,171,500 0.4588 81.48%
2025-02-24 0 0.027 0.027 0.028 0.022 0.027 75,180,000 1,781,760 0.0237 0.270 0.270 0.280 0.220 0.270 7,518,000 0.2370 8.00%
2025-02-21 0 0.025 0.023 0.025 0.022 0.025 40,655,000 930,450 0.0229 0.250 0.230 0.250 0.220 0.250 4,065,500 0.2289 4.17%
2025-02-20 0 0.024 0.022 0.024 0.022 0.024 10,885,000 246,430 0.0226 0.240 0.220 0.240 0.220 0.240 1,088,500 0.2264 0.00%
2025-02-19 0 0.024 0.023 0.024 0.023 0.024 3,770,000 89,070 0.0236 0.240 0.230 0.240 0.230 0.240 377,000 0.2363 0.00%
2025-02-18 0 0.024 0.022 0.024 0.022 0.025 22,220,000 510,340 0.0230 0.240 0.220 0.240 0.220 0.250 2,222,000 0.2297 -4.00%
2025-02-17 0 0.025 0.023 0.025 0.023 0.025 17,610,000 414,150 0.0235 0.250 0.230 0.250 0.230 0.250 1,761,000 0.2352 0.00%
2025-02-14 0 0.025 0.024 0.025 0.023 0.025 27,495,000 646,790 0.0235 0.250 0.240 0.250 0.230 0.250 2,749,500 0.2352 0.00%
2025-02-13 0 0.025 0.024 0.025 0.024 0.025 22,345,000 544,580 0.0244 0.250 0.240 0.250 0.240 0.250 2,234,500 0.2437 -3.85%
2025-02-12 0 0.026 0.025 0.026 0.024 0.026 15,855,000 399,120 0.0252 0.260 0.250 0.260 0.240 0.260 1,585,500 0.2517 0.00%
2025-02-11 0 0.026 0.025 0.026 0.025 0.028 16,420,000 421,525 0.0257 0.260 0.250 0.260 0.250 0.280 1,642,000 0.2567 -3.70%
2025-02-10 0 0.027 0.025 0.027 0.025 0.030 22,420,000 580,500 0.0259 0.270 0.250 0.270 0.250 0.300 2,242,000 0.2589 -6.90%
2025-02-07 0 0.029 0.027 0.030 0.026 0.030 7,260,000 200,340 0.0276 0.290 0.270 0.300 0.260 0.300 726,000 0.2760 11.54%
2025-02-06 0 0.026 0.025 0.026 0.024 0.027 19,185,000 477,715 0.0249 0.260 0.250 0.260 0.240 0.270 1,918,500 0.2490 -7.14%
2025-02-05 0 0.028 0.027 0.028 0.027 0.031 2,420,000 67,935 0.0281 0.280 0.270 0.280 0.270 0.310 242,000 0.2807 -6.67%
2025-02-04 0 0.030 0.027 0.030 0.027 0.032 1,945,000 55,000 0.0283 0.300 0.270 0.300 0.270 0.320 194,500 0.2828 11.11%
2025-02-03 0 0.027 0.025 0.027 0.023 0.028 9,155,000 233,720 0.0255 0.270 0.250 0.270 0.230 0.280 915,500 0.2553 0.00%
2025-01-28 0 0.027 0.026 0.027 0.026 0.029 3,345,000 92,035 0.0275 0.270 0.260 0.270 0.260 0.290 334,500 0.2751 -6.90%
2025-01-27 0 0.029 0.029 0.030 0.029 0.038 12,435,000 383,625 0.0309 0.290 0.290 0.300 0.290 0.380 1,243,500 0.3085 -23.68%
2025-01-24 0 0.038 0.034 0.038 0.032 0.040 23,690,000 1,027,745 0.0434 0.380 0.340 0.380 0.320 0.400 2,369,000 0.4338 -5.00%
2025-01-23 0 0.040 0.031 0.040 0.031 0.040 3,065,000 105,935 0.0346 0.400 0.310 0.400 0.310 0.400 306,500 0.3456 29.03%
2025-01-22 0 0.031 0.028 0.031 0.024 0.043 10,560,000 342,745 0.0325 0.310 0.280 0.310 0.240 0.430 1,056,000 0.3246 34.78%
2025-01-21 0 0.023 0.023 0.024 0.023 0.027 4,215,000 100,940 0.0239 0.230 0.230 0.240 0.230 0.270 421,500 0.2395 -8.00%
2025-01-20 0 0.025 0.025 0.027 0.025 0.027 1,105,000 28,300 0.0256 0.250 0.250 0.270 0.250 0.270 110,500 0.2561 0.00%
2025-01-17 0 0.025 0.023 0.025 0.024 0.027 1,330,000 33,065 0.0249 0.250 0.230 0.250 0.240 0.270 133,000 0.2486 -7.41%
2025-01-16 0 0.027 0.025 0.027 0.026 0.029 1,645,000 43,330 0.0263 0.270 0.250 0.270 0.260 0.290 164,500 0.2634 0.00%
2025-01-15 0 0.027 0.027 0.029 0.025 0.030 2,840,000 78,465 0.0276 0.270 0.270 0.290 0.250 0.300 284,000 0.2763 0.00%
2025-01-14 0 0.027 0.027 0.029 0.027 0.030 4,875,000 135,660 0.0278 0.270 0.270 0.290 0.270 0.300 487,500 0.2783 -6.90%
2025-01-13 0 0.029 0.028 0.029 0.027 0.032 4,110,000 117,415 0.0286 0.290 0.280 0.290 0.270 0.320 411,000 0.2857 -3.33%
2025-01-10 0 0.030 0.029 0.030 0.027 0.033 1,925,000 58,045 0.0302 0.300 0.290 0.300 0.270 0.330 192,500 0.3015 3.45%
2025-01-09 0 0.029 0.028 0.029 0.028 0.030 1,370,000 40,600 0.0296 0.290 0.280 0.290 0.280 0.300 137,000 0.2964 0.00%
2025-01-08 0 0.029 0.028 0.029 0.025 0.032 3,760,000 112,300 0.0299 0.290 0.280 0.290 0.250 0.320 376,000 0.2987 16.00%
2025-01-07 0 0.025 0.025 0.028 0.025 0.029 865,000 23,365 0.0270 0.250 0.250 0.280 0.250 0.290 86,500 0.2701 -3.85%
2025-01-06 0 0.026 0.026 0.027 0.026 0.026 30,000 780 0.0260 0.260 0.260 0.270 0.260 0.260 3,000 0.2600 -7.14%
2025-01-03 0 0.028 0.028 0.029 0.028 0.029 400,000 11,475 0.0287 0.280 0.280 0.290 0.280 0.290 40,000 0.2869 0.00%
2025-01-02 0 0.028 0.026 0.028 0.025 0.029 1,925,000 53,865 0.0280 0.280 0.260 0.280 0.250 0.290 192,500 0.2798 12.00%
2024-12-31 0 0.025 0.025 0.027 0.025 0.025 805,000 20,125 0.0250 0.250 0.250 0.270 0.250 0.250 80,500 0.2500 0.00%
2024-12-30 0 0.025 0.025 0.026 0.024 0.026 745,000 18,720 0.0251 0.250 0.250 0.260 0.240 0.260 74,500 0.2513 0.00%
2024-12-27 0 0.025 0.025 0.026 0.025 0.025 160,000 4,000 0.0250 0.250 0.250 0.260 0.250 0.250 16,000 0.2500 0.00%
2024-12-24 0 0.025 0.025 0.026 0.025 0.025 1,505,000 37,625 0.0250 0.250 0.250 0.260 0.250 0.250 150,500 0.2500 0.00%
2024-12-23 0 0.025 0.023 0.025 0.025 0.025 55,000 1,375 0.0250 0.250 0.230 0.250 0.250 0.250 5,500 0.2500 0.00%
2024-12-20 0 0.025 0.023 0.025 0.024 0.027 2,375,000 60,045 0.0253 0.250 0.230 0.250 0.240 0.270 237,500 0.2528 0.00%
2024-12-19 0 0.025 0.024 0.025 0.023 0.025 525,000 12,485 0.0238 0.250 0.240 0.250 0.230 0.250 52,500 0.2378 13.64%
2024-12-18 0 0.022 0.022 0.025 0.022 0.026 2,070,000 49,330 0.0238 0.220 0.220 0.250 0.220 0.260 207,000 0.2383 -8.33%
2024-12-17 0 0.024 0.024 0.025 0.022 0.025 1,775,000 42,310 0.0238 0.240 0.240 0.250 0.220 0.250 177,500 0.2384 -7.69%
2024-12-16 0 0.026 0.025 0.026 0.025 0.037 33,535,000 961,825 0.0287 0.260 0.250 0.260 0.250 0.370 3,353,500 0.2868 -31.58%
2024-12-13 0 0.038 0.038 0.039 0.038 0.038 495,000 18,810 0.0380 0.380 0.380 0.390 0.380 0.380 49,500 0.3800 -2.56%
2024-12-12 0 0.039 0.035 0.039 0.033 0.039 805,000 28,070 0.0349 0.390 0.350 0.390 0.330 0.390 80,500 0.3487 -2.50%
2024-12-11 0 0.040 0.037 0.040 0.038 0.040 1,190,000 45,280 0.0381 0.400 0.370 0.400 0.380 0.400 119,000 0.3805 2.56%
2024-12-10 0 0.039 0.036 0.042 0.035 0.042 2,660,000 98,760 0.0371 0.390 0.360 0.420 0.350 0.420 266,000 0.3713 -2.50%
2024-12-09 0 0.040 0.040 0.042 0.040 0.045 4,120,000 171,865 0.0417 0.400 0.400 0.420 0.400 0.450 412,000 0.4171 -16.67%
2024-12-06 0 0.048 0.045 0.049 0.039 0.049 3,030,000 140,925 0.0465 0.480 0.450 0.490 0.390 0.490 303,000 0.4651 11.63%
2024-12-05 0 0.043 0.042 0.045 0.043 0.045 745,000 32,325 0.0434 0.430 0.420 0.450 0.430 0.450 74,500 0.4339 -4.44%
2024-12-04 0 0.045 0.043 0.045 0.042 0.049 1,785,000 78,165 0.0438 0.450 0.430 0.450 0.420 0.490 178,500 0.4379 2.27%
2024-12-03 0 0.044 0.044 0.046 0.042 0.050 2,255,000 99,865 0.0443 0.440 0.440 0.460 0.420 0.500 225,500 0.4429 -6.38%
2024-12-02 0 0.047 0.047 0.049 - - 0 0 - 0.470 0.470 0.490 - - 0 - 0.00%
2024-11-29 0 0.047 0.047 0.049 0.044 0.049 2,515,000 113,625 0.0452 0.470 0.470 0.490 0.440 0.490 251,500 0.4518 4.44%
2024-11-28 0 0.045 0.043 0.046 0.041 0.048 3,295,000 146,850 0.0446 0.450 0.430 0.460 0.410 0.480 329,500 0.4457 -10.00%
2024-11-27 0 0.050 0.046 0.050 0.047 0.050 65,000 3,070 0.0472 0.500 0.460 0.500 0.470 0.500 6,500 0.4723 0.00%
2024-11-26 0 0.050 0.046 0.053 0.045 0.050 405,000 19,235 0.0475 0.500 0.460 0.530 0.450 0.500 40,500 0.4749 11.11%
2024-11-25 0 0.045 0.038 0.045 0.045 0.055 3,385,000 161,350 0.0477 0.450 0.380 0.450 0.450 0.550 338,500 0.4767 -10.00%
2024-11-22 0 0.050 0.050 0.053 0.050 0.050 205,000 10,250 0.0500 0.500 0.500 0.530 0.500 0.500 20,500 0.5000 -5.66%
2024-11-21 0 0.053 0.050 0.053 0.050 0.053 505,000 25,345 0.0502 0.530 0.500 0.530 0.500 0.530 50,500 0.5019 1.92%
2024-11-20 0 0.052 0.050 0.053 0.047 0.052 2,195,000 106,280 0.0484 0.520 0.500 0.530 0.470 0.520 219,500 0.4842 8.33%
2024-11-19 0 0.048 0.048 0.049 0.047 0.047 200,000 9,400 0.0470 0.480 0.480 0.490 0.470 0.470 20,000 0.4700 4.35%
2024-11-18 0 0.046 0.046 0.049 0.046 0.046 310,000 14,260 0.0460 0.460 0.460 0.490 0.460 0.460 31,000 0.4600 0.00%
2024-11-15 0 0.046 0.045 0.046 0.046 0.049 940,000 43,270 0.0460 0.460 0.450 0.460 0.460 0.490 94,000 0.4603 -6.12%
2024-11-14 0 0.049 0.047 0.049 0.049 0.049 25,000 1,225 0.0490 0.490 0.470 0.490 0.490 0.490 2,500 0.4900 4.26%
2024-11-13 0 0.047 0.046 0.049 0.046 0.049 550,000 25,490 0.0463 0.470 0.460 0.490 0.460 0.490 55,000 0.4635 0.00%
2024-11-12 0 0.047 0.047 0.049 0.045 0.050 1,580,000 74,030 0.0469 0.470 0.470 0.490 0.450 0.500 158,000 0.4685 2.17%
2024-11-11 0 0.046 0.041 0.047 0.045 0.050 5,045,000 237,050 0.0470 0.460 0.410 0.470 0.450 0.500 504,500 0.4699 -8.00%
2024-11-08 0 0.050 0.050 0.053 0.048 0.054 1,205,000 62,840 0.0521 0.500 0.500 0.530 0.480 0.540 120,500 0.5215 6.38%
2024-11-07 0 0.047 0.047 0.049 0.047 0.051 1,080,000 51,900 0.0481 0.470 0.470 0.490 0.470 0.510 108,000 0.4806 -2.08%
2024-11-06 0 0.048 0.048 0.049 0.048 0.053 2,100,000 106,605 0.0508 0.480 0.480 0.490 0.480 0.530 210,000 0.5076 -2.04%
2024-11-05 0 0.049 0.048 0.049 0.049 0.055 1,090,000 56,980 0.0523 0.490 0.480 0.490 0.490 0.550 109,000 0.5228 -2.00%
2024-11-04 0 0.050 0.048 0.052 0.046 0.052 1,135,000 53,480 0.0471 0.500 0.480 0.520 0.460 0.520 113,500 0.4712 11.11%
2024-11-01 0 0.045 0.040 0.045 0.045 0.045 150,000 6,750 0.0450 0.450 0.400 0.450 0.450 0.450 15,000 0.4500 0.00%
2024-10-31 0 0.045 0.041 0.045 0.045 0.050 545,000 24,750 0.0454 0.450 0.410 0.450 0.450 0.500 54,500 0.4541 0.00%
2024-10-30 0 0.045 0.041 0.045 0.040 0.047 65,000 2,725 0.0419 0.450 0.410 0.450 0.400 0.470 6,500 0.4192 12.50%
2024-10-29 0 0.040 0.038 0.046 0.038 0.058 3,610,000 154,785 0.0429 0.400 0.380 0.460 0.380 0.580 361,000 0.4288 -13.04%
2024-10-28 0 0.046 0.046 0.049 0.038 0.070 22,895,000 1,133,070 0.0495 0.460 0.460 0.490 0.380 0.700 2,289,500 0.4949 17.95%
2024-10-25 0 0.039 0.038 0.039 0.038 0.040 780,000 30,245 0.0388 0.390 0.380 0.390 0.380 0.400 78,000 0.3878 5.41%
2024-10-24 0 0.037 0.029 0.037 0.037 0.037 300,000 11,100 0.0370 0.370 0.290 0.370 0.370 0.370 30,000 0.3700 5.71%
2024-10-23 0 0.035 0.031 0.035 0.035 0.036 585,000 21,025 0.0359 0.350 0.310 0.350 0.350 0.360 58,500 0.3594 2.94%
2024-10-22 0 0.034 0.032 0.039 - - 0 0 - 0.340 0.320 0.390 - - 0 - 0.00%
2024-10-21 0 0.034 0.031 0.034 0.032 0.034 315,000 10,100 0.0321 0.340 0.310 0.340 0.320 0.340 31,500 0.3206 3.03%
2024-10-18 0 0.033 0.033 0.035 0.031 0.035 260,000 9,065 0.0349 0.330 0.330 0.350 0.310 0.350 26,000 0.3487 -8.33%
2024-10-17 0 0.036 0.026 0.036 0.037 0.037 15,000 555 0.0370 0.360 0.260 0.360 0.370 0.370 1,500 0.3700 -2.70%
2024-10-16 0 0.037 0.032 0.037 0.037 0.040 195,000 7,570 0.0388 0.370 0.320 0.370 0.370 0.400 19,500 0.3882 -5.13%
2024-10-15 0 0.039 0.033 0.039 0.037 0.040 490,000 19,120 0.0390 0.390 0.330 0.390 0.370 0.400 49,000 0.3902 5.41%
2024-10-14 0 0.037 0.034 0.038 0.034 0.042 485,000 19,070 0.0393 0.370 0.340 0.380 0.340 0.420 48,500 0.3932 0.00%
2024-10-10 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2024-10-09 0 0.037 0.036 0.037 0.036 0.037 110,000 4,060 0.0369 0.370 0.360 0.370 0.360 0.370 11,000 0.3691 0.00%
2024-10-08 0 0.037 0.032 0.037 0.038 0.040 325,000 12,955 0.0399 0.370 0.320 0.370 0.380 0.400 32,500 0.3986 -5.13%
2024-10-07 0 0.039 0.038 0.039 0.034 0.048 1,155,000 49,805 0.0431 0.390 0.380 0.390 0.340 0.480 115,500 0.4312 2.63%
2024-10-04 0 0.038 0.033 0.040 0.032 0.039 915,000 34,720 0.0379 0.380 0.330 0.400 0.320 0.390 91,500 0.3795 2.70%
2024-10-03 0 0.037 0.034 0.037 0.040 0.040 220,000 8,800 0.0400 0.370 0.340 0.370 0.400 0.400 22,000 0.4000 -7.50%
2024-10-02 0 0.040 0.034 0.040 0.032 0.040 2,285,000 76,105 0.0333 0.400 0.340 0.400 0.320 0.400 228,500 0.3331 25.00%
2024-09-30 0 0.032 0.028 0.032 0.031 0.032 700,000 21,980 0.0314 0.320 0.280 0.320 0.310 0.320 70,000 0.3140 6.67%
2024-09-27 0 0.030 0.029 0.031 0.027 0.030 1,555,000 44,715 0.0288 0.300 0.290 0.310 0.270 0.300 155,500 0.2876 11.11%
2024-09-26 0 0.027 0.023 0.028 0.022 0.028 1,175,000 28,195 0.0240 0.270 0.230 0.280 0.220 0.280 117,500 0.2400 12.50%
2024-09-25 0 0.024 0.023 0.024 0.024 0.024 15,000 360 0.0240 0.240 0.230 0.240 0.240 0.240 1,500 0.2400 4.35%
2024-09-24 0 0.023 0.023 0.027 0.022 0.027 1,365,000 35,345 0.0259 0.230 0.230 0.270 0.220 0.270 136,500 0.2589 -11.54%
2024-09-23 0 0.026 0.021 0.026 0.027 0.027 155,000 4,185 0.0270 0.260 0.210 0.260 0.270 0.270 15,500 0.2700 0.00%
2024-09-20 0 0.026 0.024 0.028 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2024-09-19 0 0.026 0.024 0.027 0.024 0.027 980,000 25,255 0.0258 0.260 0.240 0.270 0.240 0.270 98,000 0.2577 18.18%
2024-09-17 0 0.022 0.020 0.024 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2024-09-16 0 0.022 0.020 0.024 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2024-09-13 0 0.022 0.021 0.024 0.021 0.024 710,000 15,940 0.0225 0.220 0.210 0.240 0.210 0.240 71,000 0.2245 10.00%
2024-09-12 0 0.020 0.020 0.022 0.018 0.021 1,560,000 29,720 0.0191 0.200 0.200 0.220 0.180 0.210 156,000 0.1905 -4.76%
2024-09-11 0 0.021 0.020 0.023 - - 0 0 - 0.210 0.200 0.230 - - 0 - 0.00%
2024-09-10 0 0.021 0.020 0.023 0.021 0.021 340,000 7,140 0.0210 0.210 0.200 0.230 0.210 0.210 34,000 0.2100 0.00%
2024-09-09 0 0.021 0.021 0.022 0.017 0.020 270,000 5,075 0.0188 0.210 0.210 0.220 0.170 0.200 27,000 0.1880 0.00%
2024-09-05 0 0.021 0.018 0.023 - - 0 0 - 0.210 0.180 0.230 - - 0 - 0.00%
2024-09-04 0 0.021 0.018 0.023 - - 0 0 - 0.210 0.180 0.230 - - 0 - 0.00%
2024-09-03 0 0.021 0.021 0.023 0.021 0.022 120,000 2,620 0.0218 0.210 0.210 0.230 0.210 0.220 12,000 0.2183 -4.55%
2024-09-02 0 0.022 0.022 0.023 0.022 0.022 195,000 4,290 0.0220 0.220 0.220 0.230 0.220 0.220 19,500 0.2200 0.00%
2024-08-30 0 0.022 0.022 0.023 0.022 0.024 575,000 12,950 0.0225 0.220 0.220 0.230 0.220 0.240 57,500 0.2252 -4.35%
2024-08-29 0 0.023 0.022 0.023 0.021 0.023 1,590,000 34,550 0.0217 0.230 0.220 0.230 0.210 0.230 159,000 0.2173 4.55%
2024-08-28 0 0.022 0.022 0.029 0.021 0.025 665,000 15,575 0.0234 0.220 0.220 0.290 0.210 0.250 66,500 0.2342 -15.38%
2024-08-27 0 0.026 0.025 0.028 0.026 0.026 580,000 15,080 0.0260 0.260 0.250 0.280 0.260 0.260 58,000 0.2600 -3.70%
2024-08-26 0 0.027 0.026 0.029 0.027 0.027 150,000 4,050 0.0270 0.270 0.260 0.290 0.270 0.270 15,000 0.2700 -10.00%
2024-08-23 0 0.030 0.027 0.032 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2024-08-22 0 0.030 0.028 0.032 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2024-08-21 0 0.030 0.028 0.032 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2024-08-20 0 0.030 0.028 0.032 - - 10,000 320 0.0320 0.300 0.280 0.320 - - 1,000 0.3200 0.00%
2024-08-19 0 0.030 0.028 0.030 - - 0 0 - 0.300 0.280 0.300 - - 0 - -6.25%
2024-08-16 0 0.032 0.029 0.032 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2024-08-15 0 0.032 0.027 0.032 0.030 0.032 235,000 7,240 0.0308 0.320 0.270 0.320 0.300 0.320 23,500 0.3081 6.67%
2024-08-14 0 0.030 0.027 0.030 0.026 0.030 1,445,000 40,870 0.0283 0.300 0.270 0.300 0.260 0.300 144,500 0.2828 3.45%
2024-08-13 0 0.029 0.026 0.029 0.026 0.029 905,000 24,620 0.0272 0.290 0.260 0.290 0.260 0.290 90,500 0.2720 3.57%
2024-08-12 0 0.028 0.027 0.028 0.027 0.028 490,000 13,330 0.0272 0.280 0.270 0.280 0.270 0.280 49,000 0.2720 -9.68%
2024-08-09 0 0.031 0.027 0.031 0.027 0.031 215,000 6,215 0.0289 0.310 0.270 0.310 0.270 0.310 21,500 0.2891 6.90%
2024-08-08 0 0.029 0.027 0.030 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2024-08-07 0 0.029 0.027 0.029 0.029 0.030 60,000 1,765 0.0294 0.290 0.270 0.290 0.290 0.300 6,000 0.2942 -3.33%
2024-08-06 0 0.030 0.027 0.030 0.030 0.031 100,000 3,050 0.0305 0.300 0.270 0.300 0.300 0.310 10,000 0.3050 7.14%
2024-08-05 0 0.028 0.028 0.030 0.027 0.034 2,250,000 62,090 0.0276 0.280 0.280 0.300 0.270 0.340 225,000 0.2760 -17.65%
2024-08-02 0 0.034 0.030 0.034 0.027 0.034 1,390,000 38,250 0.0275 0.340 0.300 0.340 0.270 0.340 139,000 0.2752 25.93%
2024-08-01 0 0.027 0.026 0.028 0.028 0.028 50,000 1,400 0.0280 0.270 0.260 0.280 0.280 0.280 5,000 0.2800 -3.57%
2024-07-31 0 0.028 0.025 0.028 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2024-07-30 0 0.028 0.025 0.028 0.028 0.029 155,000 4,360 0.0281 0.280 0.250 0.280 0.280 0.290 15,500 0.2813 0.00%
2024-07-29 0 0.028 0.028 0.029 0.028 0.028 65,000 1,820 0.0280 0.280 0.280 0.290 0.280 0.280 6,500 0.2800 -6.67%
2024-07-26 0 0.030 0.026 0.030 0.027 0.030 590,000 16,075 0.0272 0.300 0.260 0.300 0.270 0.300 59,000 0.2725 11.11%
2024-07-25 0 0.027 0.027 0.030 0.027 0.028 475,000 13,025 0.0274 0.270 0.270 0.300 0.270 0.280 47,500 0.2742 -3.57%
2024-07-24 0 0.028 0.028 0.030 0.028 0.028 5,000 140 0.0280 0.280 0.280 0.300 0.280 0.280 500 0.2800 0.00%
2024-07-23 0 0.028 0.028 0.030 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2024-07-22 0 0.028 0.028 0.030 0.028 0.029 40,000 1,130 0.0283 0.280 0.280 0.300 0.280 0.290 4,000 0.2825 -6.67%
2024-07-19 0 0.030 0.029 0.030 0.029 0.030 360,000 10,680 0.0297 0.300 0.290 0.300 0.290 0.300 36,000 0.2967 -3.23%
2024-07-18 0 0.031 0.031 0.033 0.030 0.031 575,000 17,620 0.0306 0.310 0.310 0.330 0.300 0.310 57,500 0.3064 -3.13%
2024-07-17 0 0.032 0.031 0.038 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2024-07-16 0 0.032 0.031 0.032 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2024-07-15 0 0.032 0.031 0.037 - - 0 0 - 0.320 0.310 0.370 - - 0 - 0.00%
2024-07-12 0 0.032 0.031 0.037 0.032 0.032 415,000 13,280 0.0320 0.320 0.310 0.370 0.320 0.320 41,500 0.3200 0.00%
2024-07-11 0 0.032 0.032 0.037 - - 0 0 - 0.320 0.320 0.370 - - 0 - 0.00%
2024-07-10 0 0.032 0.031 0.037 - - 0 0 - 0.320 0.310 0.370 - - 0 - 0.00%
2024-07-09 0 0.032 0.032 0.036 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2024-07-08 0 0.032 0.032 0.035 0.031 0.035 1,405,000 44,700 0.0318 0.320 0.320 0.350 0.310 0.350 140,500 0.3181 -5.88%
2024-07-05 0 0.034 0.031 0.035 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2024-07-04 0 0.034 0.032 0.035 0.034 0.034 75,000 2,480 0.0331 0.340 0.320 0.350 0.340 0.340 7,500 0.3307 6.25%
2024-07-03 0 0.032 0.032 0.034 0.032 0.032 600,000 19,200 0.0320 0.320 0.320 0.340 0.320 0.320 60,000 0.3200 0.00%
2024-07-02 0 0.032 0.032 0.034 0.032 0.033 395,000 12,975 0.0328 0.320 0.320 0.340 0.320 0.330 39,500 0.3285 0.00%
2024-06-28 0 0.032 0.032 0.033 0.031 0.036 4,660,000 151,935 0.0326 0.320 0.320 0.330 0.310 0.360 466,000 0.3260 -8.57%
2024-06-27 0 0.035 0.034 0.037 0.032 0.044 7,945,000 304,745 0.0384 0.350 0.340 0.370 0.320 0.440 794,500 0.3836 12.90%
2024-06-26 0 0.031 0.031 0.032 0.031 0.038 3,560,000 114,465 0.0322 0.310 0.310 0.320 0.310 0.380 356,000 0.3215 -18.42%
2024-06-25 0 0.038 0.038 0.039 0.038 0.040 6,245,000 247,270 0.0396 0.380 0.380 0.390 0.380 0.400 624,500 0.3959 5.56%
2024-06-24 0 0.036 0.033 0.037 0.032 0.036 725,000 25,780 0.0356 0.360 0.330 0.370 0.320 0.360 72,500 0.3556 2.86%
2024-06-21 0 0.035 0.034 0.035 0.037 0.037 10,000 370 0.0370 0.350 0.340 0.350 0.370 0.370 1,000 0.3700 6.06%
2024-06-20 0 0.033 0.033 0.035 0.033 0.033 20,000 660 0.0330 0.330 0.330 0.350 0.330 0.330 2,000 0.3300 -8.33%
2024-06-19 0 0.036 0.034 0.036 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2024-06-18 0 0.036 0.035 0.036 0.038 0.038 100,000 3,800 0.0380 0.360 0.350 0.360 0.380 0.380 10,000 0.3800 -5.26%
2024-06-17 0 0.038 0.035 0.038 0.038 0.038 10,000 380 0.0380 0.380 0.350 0.380 0.380 0.380 1,000 0.3800 5.56%
2024-06-14 0 0.036 0.033 0.036 0.033 0.036 935,000 31,640 0.0338 0.360 0.330 0.360 0.330 0.360 93,500 0.3384 2.86%
2024-06-13 0 0.035 0.033 0.035 0.033 0.037 480,000 16,195 0.0337 0.350 0.330 0.350 0.330 0.370 48,000 0.3374 0.00%
2024-06-12 0 0.035 0.032 0.036 0.032 0.035 585,000 19,550 0.0334 0.350 0.320 0.360 0.320 0.350 58,500 0.3342 0.00%
2024-06-11 0 0.035 0.033 0.035 0.035 0.035 145,000 5,075 0.0350 0.350 0.330 0.350 0.350 0.350 14,500 0.3500 -2.78%
2024-06-07 0 0.036 0.035 0.037 0.036 0.039 140,000 5,140 0.0367 0.360 0.350 0.370 0.360 0.390 14,000 0.3671 -2.70%
2024-06-06 0 0.037 0.035 0.037 0.036 0.037 60,000 2,170 0.0362 0.370 0.350 0.370 0.360 0.370 6,000 0.3617 8.82%
2024-06-05 0 0.034 0.033 0.035 0.033 0.045 5,205,000 194,685 0.0374 0.340 0.330 0.350 0.330 0.450 520,500 0.3740 -2.86%
2024-06-04 0 0.035 0.032 0.036 0.035 0.036 275,000 9,635 0.0350 0.350 0.320 0.360 0.350 0.360 27,500 0.3504 2.94%
2024-06-03 0 0.034 0.034 0.035 0.034 0.035 610,000 20,750 0.0340 0.340 0.340 0.350 0.340 0.350 61,000 0.3402 0.00%
2024-05-31 0 0.034 0.033 0.034 0.034 0.034 10,000 340 0.0340 0.340 0.330 0.340 0.340 0.340 1,000 0.3400 3.03%
2024-05-30 0 0.033 0.033 0.034 0.033 0.034 1,215,000 40,105 0.0330 0.330 0.330 0.340 0.330 0.340 121,500 0.3301 -5.71%
2024-05-29 0 0.035 0.033 0.034 0.034 0.036 1,395,000 48,120 0.0345 0.350 0.330 0.340 0.340 0.360 139,500 0.3449 -7.89%
2024-05-28 0 0.038 0.035 0.038 0.033 0.040 2,035,000 71,550 0.0352 0.380 0.350 0.380 0.330 0.400 203,500 0.3516 5.56%
2024-05-27 0 0.036 0.034 0.036 0.032 0.037 5,650,000 191,555 0.0339 0.360 0.340 0.360 0.320 0.370 565,000 0.3390 -2.70%
2024-05-24 0 0.037 0.034 0.036 0.034 0.039 7,960,000 284,900 0.0358 0.370 0.340 0.360 0.340 0.390 796,000 0.3579 -7.50%
2024-05-23 0 0.040 0.040 0.041 0.032 0.055 47,865,000 2,087,240 0.0436 0.400 0.400 0.410 0.320 0.550 4,786,500 0.4361 25.00%
2024-05-22 0 0.032 0.031 0.032 0.029 0.032 9,980,000 301,450 0.0302 0.320 0.310 0.320 0.290 0.320 998,000 0.3021 -5.88%
2024-05-21 0 0.034 0.030 0.033 0.030 0.034 1,185,000 36,885 0.0311 0.340 0.300 0.330 0.300 0.340 118,500 0.3113 6.25%
2024-05-20 0 0.032 0.031 0.032 0.032 0.033 1,160,000 37,175 0.0320 0.320 0.310 0.320 0.320 0.330 116,000 0.3205 -8.57%
2024-05-17 0 0.035 0.033 0.035 0.035 0.036 195,000 6,835 0.0351 0.350 0.330 0.350 0.350 0.360 19,500 0.3505 -2.78%
2024-05-16 0 0.036 0.034 0.036 0.034 0.036 365,000 12,720 0.0348 0.360 0.340 0.360 0.340 0.360 36,500 0.3485 0.00%
2024-05-14 0 0.036 0.033 0.036 0.030 0.036 7,480,000 240,025 0.0321 0.360 0.330 0.360 0.300 0.360 748,000 0.3209 0.00%
2024-05-13 0 0.036 0.033 0.036 0.033 0.036 560,000 18,570 0.0332 0.360 0.330 0.360 0.330 0.360 56,000 0.3316 0.00%
2024-05-10 0 0.036 0.034 0.036 0.033 0.036 915,000 31,360 0.0343 0.360 0.340 0.360 0.330 0.360 91,500 0.3427 2.86%
2024-05-09 0 0.035 0.033 0.035 0.032 0.037 5,700,000 195,545 0.0343 0.350 0.330 0.350 0.320 0.370 570,000 0.3431 -5.41%
2024-05-08 0 0.037 0.033 0.037 0.033 0.037 40,000 1,360 0.0340 0.370 0.330 0.370 0.330 0.370 4,000 0.3400 -2.63%
2024-05-07 0 0.038 0.034 0.038 0.035 0.038 305,000 10,690 0.0350 0.380 0.340 0.380 0.350 0.380 30,500 0.3505 -2.56%
2024-05-06 0 0.039 0.035 0.039 0.038 0.039 2,120,000 81,125 0.0383 0.390 0.350 0.390 0.380 0.390 212,000 0.3827 11.43%
2024-05-03 0 0.035 0.033 0.035 0.032 0.038 3,365,000 113,770 0.0338 0.350 0.330 0.350 0.320 0.380 336,500 0.3381 -7.89%
2024-05-02 0 0.038 0.037 0.038 - - 0 0 - 0.380 0.370 0.380 - - 0 - -2.56%
2024-04-30 0 0.039 0.036 0.039 0.040 0.040 20,000 800 0.0400 0.390 0.360 0.390 0.400 0.400 2,000 0.4000 0.00%
2024-04-29 0 0.039 0.036 0.039 0.037 0.039 500,000 18,960 0.0379 0.390 0.360 0.390 0.370 0.390 50,000 0.3792 0.00%
2024-04-26 0 0.039 0.036 0.039 0.036 0.039 305,000 11,130 0.0365 0.390 0.360 0.390 0.360 0.390 30,500 0.3649 -2.50%
2024-04-25 0 0.040 0.038 0.040 0.037 0.040 270,000 10,125 0.0375 0.400 0.380 0.400 0.370 0.400 27,000 0.3750 0.00%
2024-04-24 0 0.040 0.036 0.038 0.035 0.040 2,645,000 97,165 0.0367 0.400 0.360 0.380 0.350 0.400 264,500 0.3674 -4.76%
2024-04-23 0 0.042 0.038 0.042 0.036 0.043 1,415,000 53,805 0.0380 0.420 0.380 0.420 0.360 0.430 141,500 0.3802 -2.33%
2024-04-22 0 0.043 0.038 0.043 0.038 0.046 95,000 4,020 0.0423 0.430 0.380 0.430 0.380 0.460 9,500 0.4232 2.38%
2024-04-19 0 0.042 0.040 0.042 0.045 0.045 5,000 225 0.0450 0.420 0.400 0.420 0.450 0.450 500 0.4500 5.00%
2024-04-18 0 0.040 0.040 0.043 0.040 0.045 465,000 19,345 0.0416 0.400 0.400 0.430 0.400 0.450 46,500 0.4160 0.00%
2024-04-17 0 0.040 0.040 0.042 0.040 0.045 3,560,000 146,695 0.0412 0.400 0.400 0.420 0.400 0.450 356,000 0.4121 -20.00%
2024-04-16 0 0.050 0.044 0.050 0.043 0.050 1,225,000 54,920 0.0448 0.500 0.440 0.500 0.430 0.500 122,500 0.4483 2.04%
2024-04-15 0 0.049 0.044 0.049 0.045 0.051 140,000 6,405 0.0458 0.490 0.440 0.490 0.450 0.510 14,000 0.4575 2.08%
2024-04-12 0 0.048 0.045 0.048 0.045 0.049 845,000 38,755 0.0459 0.480 0.450 0.480 0.450 0.490 84,500 0.4586 -4.00%
2024-04-11 0 0.050 0.043 0.050 - - 0 0 - 0.500 0.430 0.500 - - 0 - -1.96%
2024-04-10 0 0.051 0.044 0.051 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2024-04-09 0 0.051 0.045 0.051 0.051 0.051 10,000 510 0.0510 0.510 0.450 0.510 0.510 0.510 1,000 0.5100 -3.77%
2024-04-08 0 0.053 0.045 0.053 0.052 0.053 100,000 5,085 0.0509 0.530 0.450 0.530 0.520 0.530 10,000 0.5085 10.42%
2024-04-05 0 0.048 0.042 0.048 0.046 0.049 230,000 10,760 0.0468 0.480 0.420 0.480 0.460 0.490 23,000 0.4678 2.13%
2024-04-03 0 0.047 0.042 0.046 0.047 0.049 480,000 22,860 0.0476 0.470 0.420 0.460 0.470 0.490 48,000 0.4763 -4.08%
2024-04-02 0 0.049 0.048 0.051 0.049 0.051 640,000 31,950 0.0499 0.490 0.480 0.510 0.490 0.510 64,000 0.4992 -10.91%
2024-03-28 0 0.055 0.050 0.056 0.050 0.051 10,000 505 0.0505 0.550 0.500 0.560 0.500 0.510 1,000 0.5050 -1.79%
2024-03-27 0 0.056 0.050 0.055 0.053 0.058 115,000 6,250 0.0543 0.560 0.500 0.550 0.530 0.580 11,500 0.5435 5.66%
2024-03-26 0 0.053 0.048 0.053 0.049 0.053 400,000 19,750 0.0494 0.530 0.480 0.530 0.490 0.530 40,000 0.4938 8.16%
2024-03-25 0 0.049 0.049 0.050 0.049 0.051 535,000 27,265 0.0510 0.490 0.490 0.500 0.490 0.510 53,500 0.5096 -7.55%
2024-03-22 0 0.053 0.051 0.053 0.051 0.054 150,000 7,755 0.0517 0.530 0.510 0.530 0.510 0.540 15,000 0.5170 -3.64%
2024-03-21 0 0.055 0.050 0.055 - - 0 0 - 0.550 0.500 0.550 - - 0 - -1.79%
2024-03-20 0 0.056 0.050 0.056 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2024-03-19 0 0.056 0.050 0.056 0.054 0.056 120,000 6,520 0.0543 0.560 0.500 0.560 0.540 0.560 12,000 0.5433 3.70%
2024-03-18 0 0.054 0.050 0.054 0.052 0.054 185,000 9,640 0.0521 0.540 0.500 0.540 0.520 0.540 18,500 0.5211 3.85%
2024-03-15 0 0.052 0.049 0.052 0.050 0.052 570,000 28,530 0.0501 0.520 0.490 0.520 0.500 0.520 57,000 0.5005 0.00%
2024-03-14 0 0.052 0.051 0.052 0.051 0.052 420,000 21,490 0.0512 0.520 0.510 0.520 0.510 0.520 42,000 0.5117 -3.70%
2024-03-13 0 0.054 0.051 0.054 0.050 0.055 3,720,000 195,680 0.0526 0.540 0.510 0.540 0.500 0.550 372,000 0.5260 -11.48%
2024-03-12 0 0.061 0.053 0.061 0.053 0.063 2,420,000 141,775 0.0586 0.610 0.530 0.610 0.530 0.630 242,000 0.5858 8.93%
2024-03-11 0 0.056 0.053 0.056 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2024-03-08 0 0.056 0.054 0.059 0.053 0.056 145,000 7,830 0.0540 0.560 0.540 0.590 0.530 0.560 14,500 0.5400 -1.75%
2024-03-07 0 0.057 0.054 0.057 0.054 0.057 100,000 5,550 0.0555 0.570 0.540 0.570 0.540 0.570 10,000 0.5550 5.56%
2024-03-06 0 0.054 0.052 0.055 0.052 0.060 2,400,000 130,005 0.0542 0.540 0.520 0.550 0.520 0.600 240,000 0.5417 -8.47%
2024-03-05 0 0.059 0.052 0.059 0.056 0.064 700,000 39,035 0.0558 0.590 0.520 0.590 0.560 0.640 70,000 0.5576 3.51%
2024-03-04 0 0.057 0.056 0.059 0.054 0.065 635,000 37,345 0.0588 0.570 0.560 0.590 0.540 0.650 63,500 0.5881 -6.56%
2024-03-01 0 0.061 0.052 0.064 0.051 0.068 4,065,000 219,400 0.0540 0.610 0.520 0.640 0.510 0.680 406,500 0.5397 1.67%
2024-02-29 0 0.060 0.053 0.060 0.059 0.068 610,000 36,180 0.0593 0.600 0.530 0.600 0.590 0.680 61,000 0.5931 -9.09%
2024-02-28 0 0.066 0.053 0.066 0.062 0.067 1,130,000 71,140 0.0630 0.660 0.530 0.660 0.620 0.670 113,000 0.6296 1.54%
2024-02-27 0 0.065 0.052 0.064 0.047 0.065 3,205,000 177,040 0.0552 0.650 0.520 0.640 0.470 0.650 320,500 0.5524 12.07%
2024-02-26 0 0.058 0.053 0.058 0.051 0.058 200,000 11,565 0.0578 0.580 0.530 0.580 0.510 0.580 20,000 0.5783 3.57%
2024-02-23 0 0.056 0.050 0.054 0.054 0.056 10,000 550 0.0550 0.560 0.500 0.540 0.540 0.560 1,000 0.5500 -1.75%
2024-02-22 0 0.057 0.052 0.058 0.045 0.059 2,895,000 140,025 0.0484 0.570 0.520 0.580 0.450 0.590 289,500 0.4837 14.00%
2024-02-21 0 0.050 0.048 0.050 0.048 0.054 3,045,000 150,405 0.0494 0.500 0.480 0.500 0.480 0.540 304,500 0.4939 -7.41%
2024-02-20 0 0.054 0.048 0.054 0.052 0.054 355,000 18,470 0.0520 0.540 0.480 0.540 0.520 0.540 35,500 0.5203 3.85%
2024-02-19 0 0.052 0.051 0.054 0.050 0.060 2,260,000 117,115 0.0518 0.520 0.510 0.540 0.500 0.600 226,000 0.5182 -8.77%
2024-02-16 0 0.057 0.052 0.059 0.052 0.063 2,540,000 137,465 0.0541 0.570 0.520 0.590 0.520 0.630 254,000 0.5412 -3.39%
2024-02-15 0 0.059 0.053 0.064 0.053 0.063 590,000 32,495 0.0551 0.590 0.530 0.640 0.530 0.630 59,000 0.5508 -3.28%
2024-02-14 0 0.061 0.061 0.064 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2024-02-09 0 0.061 0.054 0.062 0.062 0.063 10,000 625 0.0625 0.610 0.540 0.620 0.620 0.630 1,000 0.6250 -1.61%
2024-02-08 0 0.062 0.054 0.062 0.062 0.063 10,000 625 0.0625 0.620 0.540 0.620 0.620 0.630 1,000 0.6250 1.64%
2024-02-07 0 0.061 0.058 0.061 0.058 0.062 395,000 22,950 0.0581 0.610 0.580 0.610 0.580 0.620 39,500 0.5810 -4.69%
2024-02-06 0 0.064 0.055 0.063 0.056 0.064 1,335,000 77,970 0.0584 0.640 0.550 0.630 0.560 0.640 133,500 0.5840 6.67%
2024-02-05 0 0.060 0.054 0.059 0.054 0.060 1,190,000 67,740 0.0569 0.600 0.540 0.590 0.540 0.600 119,000 0.5692 -4.76%
2024-02-02 0 0.063 0.055 0.063 0.063 0.063 10,000 630 0.0630 0.630 0.550 0.630 0.630 0.630 1,000 0.6300 -1.56%
2024-02-01 0 0.064 0.058 0.064 0.058 0.065 150,000 8,800 0.0587 0.640 0.580 0.640 0.580 0.650 15,000 0.5867 8.47%
2024-01-31 0 0.059 0.055 0.060 0.059 0.062 665,000 39,730 0.0597 0.590 0.550 0.600 0.590 0.620 66,500 0.5974 -4.84%
2024-01-30 0 0.062 0.057 0.062 0.062 0.064 420,000 26,080 0.0621 0.620 0.570 0.620 0.620 0.640 42,000 0.6210 6.90%
2024-01-29 0 0.058 0.058 0.067 0.058 0.066 2,605,000 160,325 0.0615 0.580 0.580 0.670 0.580 0.660 260,500 0.6155 -15.94%
2024-01-26 0 0.069 0.064 0.069 0.068 0.072 695,000 47,315 0.0681 0.690 0.640 0.690 0.680 0.720 69,500 0.6808 -5.48%
2024-01-25 0 0.073 0.064 0.073 0.069 0.082 14,370,000 1,069,160 0.0744 0.730 0.640 0.730 0.690 0.820 1,437,000 0.7440 -7.59%
2024-01-24 0 0.079 0.068 0.079 0.059 0.082 21,665,000 1,650,365 0.0762 0.790 0.680 0.790 0.590 0.820 2,166,500 0.7618 31.67%
2024-01-23 0 0.060 0.062 0.063 0.055 0.062 775,000 46,110 0.0595 0.600 0.620 0.630 0.550 0.620 77,500 0.5950 0.00%
2024-01-22 0 0.060 0.055 0.057 0.050 0.065 3,085,000 174,120 0.0564 0.600 0.550 0.570 0.500 0.650 308,500 0.5644 13.21%
2024-01-19 0 0.053 0.053 0.056 0.053 0.053 95,000 5,035 0.0530 0.530 0.530 0.560 0.530 0.530 9,500 0.5300 0.00%
2024-01-18 0 0.053 0.046 0.053 0.044 0.054 1,875,000 92,875 0.0495 0.530 0.460 0.530 0.440 0.540 187,500 0.4953 1.92%
2024-01-17 0 0.052 0.043 0.052 - - 0 0 - 0.520 0.430 0.520 - - 0 - -1.89%
2024-01-16 0 0.053 0.047 0.053 0.053 0.053 30,000 1,590 0.0530 0.530 0.470 0.530 0.530 0.530 3,000 0.5300 0.00%
2024-01-15 0 0.053 0.043 0.053 0.053 0.053 100,000 5,300 0.0530 0.530 0.430 0.530 0.530 0.530 10,000 0.5300 0.00%
2024-01-12 0 0.053 0.048 0.053 0.050 0.053 1,360,000 68,025 0.0500 0.530 0.480 0.530 0.500 0.530 136,000 0.5002 -1.85%
2024-01-11 0 0.054 0.054 0.055 0.048 0.055 2,265,000 115,880 0.0512 0.540 0.540 0.550 0.480 0.550 226,500 0.5116 0.00%
2024-01-10 0 0.054 0.046 0.054 0.051 0.055 600,000 31,155 0.0519 0.540 0.460 0.540 0.510 0.550 60,000 0.5193 3.85%
2024-01-09 0 0.052 0.051 0.054 0.052 0.059 1,585,000 82,835 0.0523 0.520 0.510 0.540 0.520 0.590 158,500 0.5226 1.96%
2024-01-08 0 0.051 0.051 0.054 0.050 0.056 1,185,000 63,780 0.0538 0.510 0.510 0.540 0.500 0.560 118,500 0.5382 -15.00%
2024-01-05 0 0.060 0.054 0.060 0.060 0.061 435,000 26,105 0.0600 0.600 0.540 0.600 0.600 0.610 43,500 0.6001 5.26%
2024-01-04 0 0.057 0.054 0.057 0.057 0.057 185,000 10,545 0.0570 0.570 0.540 0.570 0.570 0.570 18,500 0.5700 0.00%
2024-01-03 0 0.057 0.055 0.057 0.055 0.057 265,000 14,705 0.0555 0.570 0.550 0.570 0.550 0.570 26,500 0.5549 0.00%
2024-01-02 0 0.057 0.055 0.059 0.057 0.059 985,000 56,155 0.0570 0.570 0.550 0.590 0.570 0.590 98,500 0.5701 -3.39%
2023-12-29 0 0.059 0.055 0.059 0.062 0.064 70,000 4,355 0.0622 0.590 0.550 0.590 0.620 0.640 7,000 0.6221 -4.84%
2023-12-28 0 0.062 0.057 0.062 0.058 0.066 3,125,000 187,675 0.0601 0.620 0.570 0.620 0.580 0.660 312,500 0.6006 5.08%
2023-12-27 0 0.059 0.055 0.059 0.055 0.061 1,080,000 61,575 0.0570 0.590 0.550 0.590 0.550 0.610 108,000 0.5701 -3.28%
2023-12-22 0 0.061 0.057 0.061 0.059 0.063 165,000 10,215 0.0619 0.610 0.570 0.610 0.590 0.630 16,500 0.6191 5.17%
2023-12-21 0 0.058 0.056 0.058 0.057 0.060 1,345,000 78,350 0.0583 0.580 0.560 0.580 0.570 0.600 134,500 0.5825 -6.45%
2023-12-20 0 0.062 0.056 0.062 0.058 0.062 1,515,000 87,915 0.0580 0.620 0.560 0.620 0.580 0.620 151,500 0.5803 1.64%
2023-12-19 0 0.061 0.055 0.061 0.053 0.061 2,130,000 120,810 0.0567 0.610 0.550 0.610 0.530 0.610 213,000 0.5672 10.91%
2023-12-18 0 0.055 0.055 0.060 0.055 0.060 855,000 49,310 0.0577 0.550 0.550 0.600 0.550 0.600 85,500 0.5767 0.00%
2023-12-15 0 0.055 0.055 0.064 0.054 0.066 3,445,000 202,480 0.0588 0.550 0.550 0.640 0.540 0.660 344,500 0.5878 -14.06%
2023-12-14 0 0.064 0.055 0.064 0.057 0.064 1,110,000 67,530 0.0608 0.640 0.550 0.640 0.570 0.640 111,000 0.6084 -4.48%
2023-12-13 0 0.067 0.057 0.068 0.062 0.067 930,000 60,160 0.0647 0.670 0.570 0.680 0.620 0.670 93,000 0.6469 8.06%
2023-12-12 0 0.062 0.056 0.065 0.060 0.065 2,355,000 147,075 0.0625 0.620 0.560 0.650 0.600 0.650 235,500 0.6245 -7.46%
2023-12-11 0 0.067 0.061 0.067 0.063 0.069 1,530,000 99,660 0.0651 0.670 0.610 0.670 0.630 0.690 153,000 0.6514 3.08%
2023-12-08 0 0.065 0.061 0.070 0.060 0.078 24,450,000 1,688,725 0.0691 0.650 0.610 0.700 0.600 0.780 2,445,000 0.6907 -17.72%
2023-12-07 0 0.079 0.073 0.078 0.052 0.082 11,135,000 793,145 0.0712 0.790 0.730 0.780 0.520 0.820 1,113,500 0.7123 33.90%
2023-12-06 0 0.059 0.052 0.059 0.050 0.062 970,000 57,295 0.0591 0.590 0.520 0.590 0.500 0.620 97,000 0.5907 9.26%
2023-12-05 0 0.054 0.051 0.054 0.051 0.055 1,020,000 55,425 0.0543 0.540 0.510 0.540 0.510 0.550 102,000 0.5434 5.88%
2023-12-04 0 0.051 0.051 0.053 0.051 0.057 1,200,000 63,385 0.0528 0.510 0.510 0.530 0.510 0.570 120,000 0.5282 -3.77%
2023-12-01 0 0.053 0.053 0.054 0.052 0.057 2,690,000 146,585 0.0545 0.530 0.530 0.540 0.520 0.570 269,000 0.5449 -13.11%
2023-11-30 0 0.061 0.058 0.061 0.056 0.061 975,000 56,115 0.0576 0.610 0.580 0.610 0.560 0.610 97,500 0.5755 0.00%
2023-11-29 0 0.061 0.061 0.062 0.055 0.062 2,285,000 131,450 0.0575 0.610 0.610 0.620 0.550 0.620 228,500 0.5753 0.00%
2023-11-28 0 0.061 0.060 0.062 0.060 0.062 190,000 11,520 0.0606 0.610 0.600 0.620 0.600 0.620 19,000 0.6063 -3.17%
2023-11-27 0 0.063 0.061 0.064 0.057 0.063 1,395,000 84,710 0.0607 0.630 0.610 0.640 0.570 0.630 139,500 0.6072 0.00%
2023-11-24 0 0.063 0.056 0.063 0.059 0.063 1,005,000 61,230 0.0609 0.630 0.560 0.630 0.590 0.630 100,500 0.6093 5.00%
2023-11-23 0 0.060 0.058 0.060 0.055 0.060 230,000 13,650 0.0593 0.600 0.580 0.600 0.550 0.600 23,000 0.5935 -3.23%
2023-11-22 0 0.062 0.057 0.062 0.061 0.062 185,000 11,320 0.0612 0.620 0.570 0.620 0.610 0.620 18,500 0.6119 3.33%
2023-11-21 0 0.060 0.060 0.062 0.058 0.062 705,000 42,750 0.0606 0.600 0.600 0.620 0.580 0.620 70,500 0.6064 -4.76%
2023-11-20 0 0.063 0.056 0.063 0.054 0.063 3,640,000 214,065 0.0588 0.630 0.560 0.630 0.540 0.630 364,000 0.5881 1.61%
2023-11-17 0 0.062 0.055 0.060 0.050 0.067 2,650,000 151,970 0.0573 0.620 0.550 0.600 0.500 0.670 265,000 0.5735 12.73%
2023-11-16 0 0.055 0.055 0.060 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2023-11-15 0 0.055 0.054 0.060 0.050 0.058 2,885,000 154,530 0.0536 0.550 0.540 0.600 0.500 0.580 288,500 0.5356 -9.84%
2023-11-14 0 0.061 0.058 0.061 0.059 0.063 3,135,000 196,540 0.0627 0.610 0.580 0.610 0.590 0.630 313,500 0.6269 -1.61%
2023-11-13 0 0.062 0.059 0.062 - - 100,000 6,100 0.0610 0.620 0.590 0.620 - - 10,000 0.6100 0.00%
2023-11-10 0 0.062 0.059 0.062 0.059 0.062 8,260,000 511,940 0.0620 0.620 0.590 0.620 0.590 0.620 826,000 0.6198 0.00%
2023-11-09 0 0.062 0.060 0.064 0.062 0.064 740,000 46,880 0.0634 0.620 0.600 0.640 0.620 0.640 74,000 0.6335 0.00%
2023-11-08 0 0.062 0.059 0.063 0.062 0.063 9,200,000 571,700 0.0621 0.620 0.590 0.630 0.620 0.630 920,000 0.6214 0.00%
2023-11-07 0 0.062 0.056 0.064 0.060 0.062 2,470,000 152,550 0.0618 0.620 0.560 0.640 0.600 0.620 247,000 0.6176 1.64%
2023-11-06 0 0.061 0.052 0.061 0.048 0.062 4,045,000 230,265 0.0569 0.610 0.520 0.610 0.480 0.620 404,500 0.5693 8.93%
2023-11-03 0 0.056 0.050 0.056 0.049 0.056 1,715,000 88,945 0.0519 0.560 0.500 0.560 0.490 0.560 171,500 0.5186 16.67%
2023-11-02 0 0.048 0.043 0.049 0.037 0.048 2,840,000 122,280 0.0431 0.480 0.430 0.490 0.370 0.480 284,000 0.4306 6.67%
2023-11-01 0 0.045 0.038 0.046 0.045 0.046 150,000 6,800 0.0453 0.450 0.380 0.460 0.450 0.460 15,000 0.4533 -2.17%
2023-10-31 0 0.046 0.046 0.048 0.046 0.046 50,000 2,300 0.0460 0.460 0.460 0.480 0.460 0.460 5,000 0.4600 -4.17%
2023-10-30 0 0.048 0.046 0.049 0.048 0.048 300,000 14,400 0.0480 0.480 0.460 0.490 0.480 0.480 30,000 0.4800 -7.69%
2023-10-27 0 0.052 0.046 0.052 0.053 0.053 100,000 5,300 0.0530 0.520 0.460 0.520 0.530 0.530 10,000 0.5300 -1.89%
2023-10-26 0 0.053 0.045 0.056 0.045 0.055 1,885,000 89,945 0.0477 0.530 0.450 0.560 0.450 0.550 188,500 0.4772 8.16%
2023-10-25 0 0.049 0.048 0.049 0.048 0.049 15,000 725 0.0483 0.490 0.480 0.490 0.480 0.490 1,500 0.4833 6.52%
2023-10-24 0 0.046 0.041 0.046 0.046 0.049 1,325,000 63,090 0.0476 0.460 0.410 0.460 0.460 0.490 132,500 0.4762 -6.12%
2023-10-20 0 0.049 0.041 0.049 0.045 0.055 1,250,000 58,290 0.0466 0.490 0.410 0.490 0.450 0.550 125,000 0.4663 -5.77%
2023-10-19 0 0.052 0.048 0.052 0.051 0.054 435,000 22,385 0.0515 0.520 0.480 0.520 0.510 0.540 43,500 0.5146 6.12%
2023-10-18 0 0.049 0.044 0.050 0.045 0.049 365,000 16,955 0.0465 0.490 0.440 0.500 0.450 0.490 36,500 0.4645 -2.00%
2023-10-17 0 0.050 0.044 0.050 0.048 0.050 460,000 22,560 0.0490 0.500 0.440 0.500 0.480 0.500 46,000 0.4904 -1.96%
2023-10-16 0 0.051 0.038 0.051 0.040 0.051 1,680,000 68,425 0.0407 0.510 0.380 0.510 0.400 0.510 168,000 0.4073 10.87%
2023-10-13 0 0.046 0.046 0.049 0.046 0.050 130,000 6,480 0.0498 0.460 0.460 0.490 0.460 0.500 13,000 0.4985 -8.00%
2023-10-12 0 0.050 0.046 0.050 0.054 0.055 405,000 21,955 0.0542 0.500 0.460 0.500 0.540 0.550 40,500 0.5421 11.11%
2023-10-11 0 0.045 0.045 0.056 - - 0 0 - 0.450 0.450 0.560 - - 0 - 0.00%
2023-10-10 0 0.045 0.045 0.054 - - 0 0 - 0.450 0.450 0.540 - - 0 - 2.27%
2023-10-09 0 0.044 0.042 0.048 - - 0 0 - 0.440 0.420 0.480 - - 0 - 0.00%
2023-10-06 0 0.044 0.043 0.044 0.041 0.044 255,000 11,180 0.0438 0.440 0.430 0.440 0.410 0.440 25,500 0.4384 0.00%
2023-10-05 0 0.044 0.044 0.048 0.044 0.045 380,000 16,985 0.0447 0.440 0.440 0.480 0.440 0.450 38,000 0.4470 0.00%
2023-10-04 0 0.044 0.044 0.046 0.040 0.050 255,000 11,150 0.0437 0.440 0.440 0.460 0.400 0.500 25,500 0.4373 -12.00%
2023-10-03 0 0.050 0.040 0.050 - - 0 0 - 0.500 0.400 0.500 - - 0 - -1.96%
2023-09-29 0 0.051 0.047 0.055 - - 0 0 - 0.510 0.470 0.550 - - 0 - 0.00%
2023-09-28 0 0.051 0.047 0.053 0.047 0.051 735,000 36,580 0.0498 0.510 0.470 0.530 0.470 0.510 73,500 0.4977 -3.77%
2023-09-27 0 0.053 0.051 0.053 0.052 0.054 2,015,000 106,960 0.0531 0.530 0.510 0.530 0.520 0.540 201,500 0.5308 1.92%
2023-09-26 0 0.052 0.050 0.052 0.049 0.054 1,510,000 77,340 0.0512 0.520 0.500 0.520 0.490 0.540 151,000 0.5122 0.00%
2023-09-25 0 0.052 0.050 0.052 0.053 0.055 1,745,000 95,525 0.0547 0.520 0.500 0.520 0.530 0.550 174,500 0.5474 0.00%
2023-09-22 0 0.052 0.050 0.052 0.052 0.052 5,000 260 0.0520 0.520 0.500 0.520 0.520 0.520 500 0.5200 4.00%
2023-09-21 0 0.050 0.046 0.050 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-09-20 0 0.050 0.050 0.053 0.049 0.051 1,175,000 58,460 0.0498 0.500 0.500 0.530 0.490 0.510 117,500 0.4975 -1.96%
2023-09-19 0 0.051 0.049 0.051 0.049 0.051 1,725,000 86,240 0.0500 0.510 0.490 0.510 0.490 0.510 172,500 0.4999 0.00%
2023-09-18 0 0.051 0.051 0.052 0.049 0.051 1,598,025 80,968 0.0507 0.510 0.510 0.520 0.490 0.510 159,802 0.5067 0.00%
2023-09-15 0 0.051 0.048 0.051 0.044 0.052 1,395,000 65,780 0.0472 0.510 0.480 0.510 0.440 0.520 139,500 0.4715 10.87%
2023-09-14 0 0.046 0.043 0.046 0.041 0.049 1,365,000 60,995 0.0447 0.460 0.430 0.460 0.410 0.490 136,500 0.4468 15.00%
2023-09-13 0 0.040 0.040 0.043 0.040 0.052 11,135,000 499,220 0.0448 0.400 0.400 0.430 0.400 0.520 1,113,500 0.4483 -23.08%
2023-09-12 0 0.052 0.049 0.052 0.052 0.052 1,255,000 65,260 0.0520 0.520 0.490 0.520 0.520 0.520 125,500 0.5200 1.96%
2023-09-11 0 0.051 0.050 0.051 0.050 0.052 2,055,000 103,875 0.0505 0.510 0.500 0.510 0.500 0.520 205,500 0.5055 -3.77%
2023-09-07 0 0.053 0.051 0.053 0.050 0.057 2,240,000 112,545 0.0502 0.530 0.510 0.530 0.500 0.570 224,000 0.5024 0.00%
2023-09-06 0 0.053 0.052 0.054 0.050 0.054 5,325,000 273,050 0.0513 0.530 0.520 0.540 0.500 0.540 532,500 0.5128 6.00%
2023-09-05 0 0.050 0.050 0.053 0.050 0.058 4,420,000 227,865 0.0516 0.500 0.500 0.530 0.500 0.580 442,000 0.5155 -1.96%
2023-09-04 0 0.051 0.051 0.054 0.049 0.053 11,545,000 567,995 0.0492 0.510 0.510 0.540 0.490 0.530 1,154,500 0.4920 2.00%
2023-08-31 0 0.050 0.049 0.050 0.050 0.059 26,070,000 1,341,700 0.0515 0.500 0.490 0.500 0.500 0.590 2,607,000 0.5147 -18.03%
2023-08-30 0 0.061 0.061 0.063 0.060 0.069 1,605,000 100,375 0.0625 0.610 0.610 0.630 0.600 0.690 160,500 0.6254 -4.69%
2023-08-29 0 0.064 0.055 0.064 0.057 0.064 610,000 37,435 0.0614 0.640 0.550 0.640 0.570 0.640 61,000 0.6137 6.67%
2023-08-28 0 0.060 0.060 0.063 0.060 0.064 260,000 15,620 0.0601 0.600 0.600 0.630 0.600 0.640 26,000 0.6008 -6.25%
2023-08-25 0 0.064 0.057 0.064 0.064 0.065 585,000 37,865 0.0647 0.640 0.570 0.640 0.640 0.650 58,500 0.6473 4.92%
2023-08-24 0 0.061 0.061 0.062 0.060 0.064 1,095,000 66,415 0.0607 0.610 0.610 0.620 0.600 0.640 109,500 0.6065 -1.61%
2023-08-23 0 0.062 0.056 0.063 0.058 0.069 2,255,000 140,750 0.0624 0.620 0.560 0.630 0.580 0.690 225,500 0.6242 6.90%
2023-08-22 0 0.058 0.058 0.061 0.058 0.064 495,000 30,000 0.0606 0.580 0.580 0.610 0.580 0.640 49,500 0.6061 -3.33%
2023-08-21 0 0.060 0.060 0.063 0.060 0.064 5,300,000 322,650 0.0609 0.600 0.600 0.630 0.600 0.640 530,000 0.6088 0.00%
2023-08-18 0 0.060 0.060 0.061 0.057 0.067 3,805,000 235,900 0.0620 0.600 0.600 0.610 0.570 0.670 380,500 0.6200 -1.64%
2023-08-17 0 0.061 0.060 0.061 0.060 0.067 765,000 47,580 0.0622 0.610 0.600 0.610 0.600 0.670 76,500 0.6220 -1.61%
2023-08-16 0 0.062 0.061 0.062 0.062 0.067 1,130,000 72,215 0.0639 0.620 0.610 0.620 0.620 0.670 113,000 0.6391 -4.62%
2023-08-15 0 0.065 0.062 0.065 0.062 0.084 2,715,000 172,425 0.0635 0.650 0.620 0.650 0.620 0.840 271,500 0.6351 3.17%
2023-08-14 0 0.063 0.063 0.067 0.063 0.072 1,775,000 119,170 0.0671 0.630 0.630 0.670 0.630 0.720 177,500 0.6714 -8.70%
2023-08-11 0 0.069 0.065 0.069 0.065 0.079 2,740,000 187,560 0.0685 0.690 0.650 0.690 0.650 0.790 274,000 0.6845 -2.82%
2023-08-10 0 0.071 0.071 0.072 0.068 0.075 700,000 50,360 0.0719 0.710 0.710 0.720 0.680 0.750 70,000 0.7194 4.41%
2023-08-09 0 0.068 0.062 0.068 0.068 0.069 145,000 9,870 0.0681 0.680 0.620 0.680 0.680 0.690 14,500 0.6807 -1.45%
2023-08-08 0 0.069 0.069 0.076 0.069 0.077 2,905,000 206,090 0.0709 0.690 0.690 0.760 0.690 0.770 290,500 0.7094 -9.21%
2023-08-07 0 0.076 0.076 0.080 0.073 0.080 5,470,000 415,005 0.0759 0.760 0.760 0.800 0.730 0.800 547,000 0.7587 -2.56%
2023-08-04 0 0.078 0.071 0.079 0.073 0.080 12,785,000 975,820 0.0763 0.780 0.710 0.790 0.730 0.800 1,278,500 0.7633 0.00%
2023-08-03 0 0.078 0.076 0.078 0.060 0.082 31,510,000 2,049,195 0.0650 0.780 0.760 0.780 0.600 0.820 3,151,000 0.6503 -9.30%
2023-08-02 0 0.086 0.084 0.086 0.079 0.097 8,575,000 760,545 0.0887 0.860 0.840 0.860 0.790 0.970 857,500 0.8869 -4.44%
2023-08-01 0 0.090 0.085 0.091 0.084 0.093 11,100,000 976,780 0.0880 0.900 0.850 0.910 0.840 0.930 1,110,000 0.8800 -3.23%
2023-07-31 0 0.093 0.090 0.094 0.070 0.095 24,835,000 2,197,660 0.0885 0.930 0.900 0.940 0.700 0.950 2,483,500 0.8849 29.17%
2023-07-28 0 0.072 0.069 0.072 0.058 0.072 34,475,000 2,171,860 0.0630 0.720 0.690 0.720 0.580 0.720 3,447,500 0.6300 22.03%
2023-07-27 0 0.059 0.058 0.059 0.055 0.061 4,285,000 249,195 0.0582 0.590 0.580 0.590 0.550 0.610 428,500 0.5816 3.51%
2023-07-26 0 0.057 0.057 0.058 0.048 0.064 16,775,000 934,610 0.0557 0.570 0.570 0.580 0.480 0.640 1,677,500 0.5571 11.76%
2023-07-25 0 0.051 0.050 0.051 0.045 0.051 8,832,088 433,513 0.0491 0.510 0.500 0.510 0.450 0.510 883,209 0.4908 10.87%
2023-07-24 0 0.046 0.045 0.046 0.041 0.048 7,275,000 321,095 0.0441 0.460 0.450 0.460 0.410 0.480 727,500 0.4414 9.52%
2023-07-21 0 0.042 0.038 0.042 0.037 0.042 3,395,000 135,270 0.0398 0.420 0.380 0.420 0.370 0.420 339,500 0.3984 2.44%
2023-07-20 0 0.041 0.037 0.041 0.040 0.045 15,890,000 652,960 0.0411 0.410 0.370 0.410 0.400 0.450 1,589,000 0.4109 -12.77%
2023-07-19 0 0.047 0.043 0.047 0.043 0.048 4,400,000 203,135 0.0462 0.470 0.430 0.470 0.430 0.480 440,000 0.4617 0.00%
2023-07-18 0 0.047 0.047 0.049 0.043 0.050 5,775,000 265,260 0.0459 0.470 0.470 0.490 0.430 0.500 577,500 0.4593 -2.08%
2023-07-14 0 0.048 0.046 0.048 0.045 0.050 3,635,000 173,180 0.0476 0.480 0.460 0.480 0.450 0.500 363,500 0.4764 2.13%
2023-07-13 0 0.047 0.046 0.047 0.047 0.059 7,820,000 401,310 0.0513 0.470 0.460 0.470 0.470 0.590 782,000 0.5132 -16.07%
2023-07-12 0 0.056 0.056 0.057 0.056 0.060 230,000 13,385 0.0582 0.560 0.560 0.570 0.560 0.600 23,000 0.5820 0.00%
2023-07-11 0 0.056 0.057 0.058 0.056 0.060 1,740,000 101,255 0.0582 0.560 0.570 0.580 0.560 0.600 174,000 0.5819 -9.68%
2023-07-10 0 0.062 0.061 0.062 0.062 0.066 305,000 18,950 0.0621 0.620 0.610 0.620 0.620 0.660 30,500 0.6213 -8.82%
2023-07-07 0 0.068 0.058 0.065 0.058 0.070 1,465,000 89,490 0.0611 0.680 0.580 0.650 0.580 0.700 146,500 0.6109 1.49%
2023-07-06 0 0.067 0.056 0.064 0.055 0.067 6,360,000 390,390 0.0614 0.670 0.560 0.640 0.550 0.670 636,000 0.6138 3.08%
2023-07-05 0 0.065 0.062 0.067 0.061 0.070 620,000 38,720 0.0625 0.650 0.620 0.670 0.610 0.700 62,000 0.6245 -5.80%
2023-07-04 0 0.069 0.064 0.070 0.067 0.069 1,040,000 69,705 0.0670 0.690 0.640 0.700 0.670 0.690 104,000 0.6702 2.99%
2023-07-03 0 0.067 0.061 0.068 0.068 0.068 5,000 340 0.0680 0.670 0.610 0.680 0.680 0.680 500 0.6800 -4.29%
2023-06-30 0 0.070 0.062 0.069 0.068 0.075 2,070,000 145,625 0.0704 0.700 0.620 0.690 0.680 0.750 207,000 0.7035 0.00%
2023-06-29 0 0.070 0.066 0.071 0.069 0.071 345,000 23,965 0.0695 0.700 0.660 0.710 0.690 0.710 34,500 0.6946 -1.41%
2023-06-28 0 0.071 0.067 0.071 0.069 0.071 355,000 24,555 0.0692 0.710 0.670 0.710 0.690 0.710 35,500 0.6917 0.00%
2023-06-27 0 0.071 0.069 0.072 0.068 0.075 3,940,000 276,205 0.0701 0.710 0.690 0.720 0.680 0.750 394,000 0.7010 -4.05%
2023-06-26 0 0.074 0.069 0.074 0.080 0.080 15,000 1,200 0.0800 0.740 0.690 0.740 0.800 0.800 1,500 0.8000 -5.13%
2023-06-23 0 0.078 0.073 0.075 0.072 0.078 490,000 35,730 0.0729 0.780 0.730 0.750 0.720 0.780 49,000 0.7292 5.41%
2023-06-21 0 0.074 0.072 0.074 0.068 0.074 540,000 39,120 0.0724 0.740 0.720 0.740 0.680 0.740 54,000 0.7244 1.37%
2023-06-20 0 0.073 0.069 0.073 0.068 0.075 4,440,000 311,180 0.0701 0.730 0.690 0.730 0.680 0.750 444,000 0.7009 -1.35%
2023-06-19 0 0.074 0.072 0.074 0.076 0.076 115,000 8,740 0.0760 0.740 0.720 0.740 0.760 0.760 11,500 0.7600 0.00%
2023-06-16 0 0.074 0.072 0.074 0.073 0.074 270,000 19,830 0.0734 0.740 0.720 0.740 0.730 0.740 27,000 0.7344 -1.33%
2023-06-15 0 0.075 0.073 0.075 0.072 0.075 375,000 27,510 0.0734 0.750 0.730 0.750 0.720 0.750 37,500 0.7336 0.00%
2023-06-14 0 0.075 0.072 0.075 - - 0 0 - 0.750 0.720 0.750 - - 0 - -1.32%
2023-06-13 0 0.076 0.073 0.076 0.070 0.076 1,170,000 85,635 0.0732 0.760 0.730 0.760 0.700 0.760 117,000 0.7319 1.33%
2023-06-12 0 0.075 0.068 0.075 0.074 0.075 360,000 26,670 0.0741 0.750 0.680 0.750 0.740 0.750 36,000 0.7408 0.00%
2023-06-09 0 0.075 0.073 0.075 0.075 0.075 5,000 375 0.0750 0.750 0.730 0.750 0.750 0.750 500 0.7500 -1.32%
2023-06-08 0 0.076 0.072 0.076 0.075 0.076 220,000 16,545 0.0752 0.760 0.720 0.760 0.750 0.760 22,000 0.7520 0.00%
2023-06-07 0 0.076 0.074 0.076 0.076 0.078 420,000 32,455 0.0773 0.760 0.740 0.760 0.760 0.780 42,000 0.7727 0.00%
2023-06-06 0 0.076 0.073 0.076 0.076 0.076 5,000 380 0.0760 0.760 0.730 0.760 0.760 0.760 500 0.7600 -2.56%
2023-06-05 0 0.078 0.073 0.079 0.072 0.079 1,125,000 85,040 0.0756 0.780 0.730 0.790 0.720 0.790 112,500 0.7559 4.00%
2023-06-02 0 0.075 0.074 0.075 0.074 0.077 510,000 37,775 0.0741 0.750 0.740 0.750 0.740 0.770 51,000 0.7407 -2.60%
2023-06-01 0 0.077 0.073 0.077 0.075 0.083 735,000 55,910 0.0761 0.770 0.730 0.770 0.750 0.830 73,500 0.7607 -3.75%
2023-05-31 0 0.080 0.079 0.080 0.071 0.085 2,015,000 152,750 0.0758 0.800 0.790 0.800 0.710 0.850 201,500 0.7581 3.90%
2023-05-30 0 0.077 0.072 0.077 0.078 0.078 385,000 30,030 0.0780 0.770 0.720 0.770 0.780 0.780 38,500 0.7800 -2.53%
2023-05-29 0 0.079 0.075 0.079 0.077 0.080 520,000 40,405 0.0777 0.790 0.750 0.790 0.770 0.800 52,000 0.7770 0.00%
2023-05-25 0 0.079 0.073 0.079 0.080 0.084 55,000 4,540 0.0825 0.790 0.730 0.790 0.800 0.840 5,500 0.8255 2.60%
2023-05-24 0 0.077 0.076 0.077 0.077 0.086 600,000 46,850 0.0781 0.770 0.760 0.770 0.770 0.860 60,000 0.7808 -1.28%
2023-05-23 0 0.078 0.078 0.079 0.078 0.079 1,295,000 101,315 0.0782 0.780 0.780 0.790 0.780 0.790 129,500 0.7824 -1.27%
2023-05-22 0 0.079 0.077 0.079 0.078 0.088 1,750,000 138,475 0.0791 0.790 0.770 0.790 0.780 0.880 175,000 0.7913 -1.25%
2023-05-19 0 0.080 0.070 0.080 0.080 0.085 320,000 26,475 0.0827 0.800 0.700 0.800 0.800 0.850 32,000 0.8273 -3.61%
2023-05-18 0 0.083 0.078 0.083 0.078 0.083 245,000 19,390 0.0791 0.830 0.780 0.830 0.780 0.830 24,500 0.7914 5.06%
2023-05-17 0 0.079 0.078 0.080 0.078 0.084 1,435,000 113,550 0.0791 0.790 0.780 0.800 0.780 0.840 143,500 0.7913 -1.25%
2023-05-16 0 0.080 0.079 0.080 0.079 0.087 1,810,000 145,115 0.0802 0.800 0.790 0.800 0.790 0.870 181,000 0.8017 0.00%
2023-05-15 0 0.080 0.079 0.080 0.079 0.082 2,795,000 223,885 0.0801 0.800 0.790 0.800 0.790 0.820 279,500 0.8010 0.00%
2023-05-12 0 0.080 0.080 0.081 0.078 0.082 2,220,000 177,780 0.0801 0.800 0.800 0.810 0.780 0.820 222,000 0.8008 0.00%
2023-05-11 0 0.080 0.080 0.081 0.072 0.081 1,865,000 149,140 0.0800 0.800 0.800 0.810 0.720 0.810 186,500 0.7997 0.00%
2023-05-10 0 0.080 0.073 0.081 0.075 0.081 455,000 36,245 0.0797 0.800 0.730 0.810 0.750 0.810 45,500 0.7966 6.67%
2023-05-09 0 0.075 0.073 0.077 0.073 0.078 615,000 45,960 0.0747 0.750 0.730 0.770 0.730 0.780 61,500 0.7473 -2.60%
2023-05-08 0 0.077 0.077 0.080 0.077 0.083 12,195,000 959,985 0.0787 0.770 0.770 0.800 0.770 0.830 1,219,500 0.7872 -12.50%
2023-05-05 0 0.088 0.087 0.090 0.082 0.091 2,165,000 192,980 0.0891 0.880 0.870 0.900 0.820 0.910 216,500 0.8914 -4.35%
2023-05-04 0 0.092 0.086 0.092 0.086 0.100 2,655,000 232,665 0.0876 0.920 0.860 0.920 0.860 1.000 265,500 0.8763 1.10%
2023-05-03 0 0.091 0.086 0.095 0.087 0.091 1,155,000 101,255 0.0877 0.910 0.860 0.950 0.870 0.910 115,500 0.8767 -4.21%
2023-05-02 0 0.095 0.086 0.095 0.087 0.098 1,765,000 159,555 0.0904 0.950 0.860 0.950 0.870 0.980 176,500 0.9040 -5.00%
2023-04-28 0 0.100 0.093 0.099 0.088 0.103 4,010,000 380,460 0.0949 1.000 0.930 0.990 0.880 1.030 401,000 0.9488 13.64%
2023-04-27 0 0.088 0.084 0.088 0.084 0.088 510,000 42,880 0.0841 0.880 0.840 0.880 0.840 0.880 51,000 0.8408 2.33%
2023-04-26 0 0.086 0.084 0.088 0.086 0.088 750,000 64,910 0.0865 0.860 0.840 0.880 0.860 0.880 75,000 0.8655 0.00%
2023-04-25 0 0.086 0.086 0.088 0.086 0.102 4,125,000 367,305 0.0890 0.860 0.860 0.880 0.860 1.020 412,500 0.8904 -15.69%
2023-04-24 0 0.102 0.101 0.102 0.085 0.102 6,740,000 623,475 0.0925 1.020 1.010 1.020 0.850 1.020 674,000 0.9250 12.09%
2023-04-21 0 0.091 0.085 0.091 0.080 0.092 4,455,000 376,905 0.0846 0.910 0.850 0.910 0.800 0.920 445,500 0.8460 9.64%
2023-04-20 0 0.083 0.080 0.084 0.080 0.097 4,390,000 370,730 0.0844 0.830 0.800 0.840 0.800 0.970 439,000 0.8445 -9.78%
2023-04-19 0 0.092 0.091 0.093 0.083 0.108 6,015,000 562,840 0.0936 0.920 0.910 0.930 0.830 1.080 601,500 0.9357 0.00%
2023-04-18 0 0.092 0.092 0.094 0.078 0.130 21,460,000 2,071,500 0.0965 0.920 0.920 0.940 0.780 1.300 2,146,000 0.9653 9.52%
2023-04-17 0 0.084 0.080 0.084 0.080 0.086 2,450,000 207,060 0.0845 0.840 0.800 0.840 0.800 0.860 245,000 0.8451 0.00%
2023-04-14 0 0.084 0.081 0.085 0.082 0.085 820,000 68,470 0.0835 0.840 0.810 0.850 0.820 0.850 82,000 0.8350 -1.18%
2023-04-13 0 0.085 0.080 0.085 0.080 0.091 3,610,000 296,630 0.0822 0.850 0.800 0.850 0.800 0.910 361,000 0.8217 -8.60%
2023-04-12 0 0.093 0.085 0.093 0.085 0.093 870,000 78,485 0.0902 0.930 0.850 0.930 0.850 0.930 87,000 0.9021 3.33%
2023-04-11 0 0.090 0.089 0.095 0.089 0.096 1,170,000 107,935 0.0923 0.900 0.890 0.950 0.890 0.960 117,000 0.9225 -8.16%
2023-04-06 0 0.098 0.090 0.099 0.098 0.100 490,000 48,200 0.0984 0.980 0.900 0.990 0.980 1.000 49,000 0.9837 -2.00%
2023-04-04 0 0.100 0.095 0.100 0.095 0.101 2,575,000 253,715 0.0985 1.000 0.950 1.000 0.950 1.010 257,500 0.9853 0.00%
2023-04-03 0 0.100 0.099 0.100 0.098 0.105 2,955,000 294,315 0.0996 1.000 0.990 1.000 0.980 1.050 295,500 0.9960 -6.54%
2023-03-31 0 0.107 0.100 0.107 0.080 0.120 14,065,000 1,313,755 0.0934 1.070 1.000 1.070 0.800 1.200 1,406,500 0.9341 27.38%
2023-03-30 0 0.084 0.082 0.084 0.081 0.086 290,000 23,985 0.0827 0.840 0.820 0.840 0.810 0.860 29,000 0.8271 0.00%
2023-03-29 0 0.084 0.081 0.084 0.083 0.099 1,105,000 92,360 0.0836 0.840 0.810 0.840 0.830 0.990 110,500 0.8358 2.44%
2023-03-28 0 0.082 0.070 0.082 0.079 0.084 1,865,000 150,160 0.0805 0.820 0.700 0.820 0.790 0.840 186,500 0.8051 1.23%
2023-03-27 0 0.081 0.081 0.082 0.081 0.084 1,580,000 129,550 0.0820 0.810 0.810 0.820 0.810 0.840 158,000 0.8199 0.00%
2023-03-24 0 0.081 0.080 0.081 0.080 0.100 39,530,000 3,268,060 0.0827 0.810 0.800 0.810 0.800 1.000 3,953,000 0.8267 -19.00%
2023-03-23 0 0.100 0.094 0.100 0.094 0.100 3,055,000 299,870 0.0982 1.000 0.940 1.000 0.940 1.000 305,500 0.9816 2.04%
2023-03-22 0 0.098 0.094 0.098 0.097 0.099 590,000 57,795 0.0980 0.980 0.940 0.980 0.970 0.990 59,000 0.9796 -2.00%
2023-03-21 0 0.100 0.098 0.100 0.098 0.100 2,235,000 223,175 0.0999 1.000 0.980 1.000 0.980 1.000 223,500 0.9985 0.00%
2023-03-20 0 0.100 0.095 0.100 0.093 0.100 4,105,000 399,580 0.0973 1.000 0.950 1.000 0.930 1.000 410,500 0.9734 2.04%
2023-03-17 0 0.098 0.098 0.100 0.093 0.147 23,704,887 2,386,254 0.1007 0.980 0.980 1.000 0.930 1.470 2,370,489 1.0067 -33.33%
2023-03-16 0 0.147 0.134 0.147 0.133 0.149 30,000 4,230 0.1410 1.470 1.340 1.470 1.330 1.490 3,000 1.4100 2.08%
2023-03-15 0 0.144 0.143 0.155 0.144 0.144 60,000 8,640 0.1440 1.440 1.430 1.550 1.440 1.440 6,000 1.4400 0.70%
2023-03-14 0 0.143 0.143 0.146 0.142 0.146 390,000 56,050 0.1437 1.430 1.430 1.460 1.420 1.460 39,000 1.4372 0.00%
2023-03-13 0 0.143 0.140 0.154 0.143 0.155 305,000 46,085 0.1511 1.430 1.400 1.540 1.430 1.550 30,500 1.5110 -6.54%
2023-03-10 0 0.153 0.138 0.153 0.154 0.154 35,000 5,390 0.1540 1.530 1.380 1.530 1.540 1.540 3,500 1.5400 10.87%
2023-03-09 0 0.138 0.136 0.150 0.138 0.141 315,000 44,085 0.1400 1.380 1.360 1.500 1.380 1.410 31,500 1.3995 -13.75%
2023-03-08 0 0.160 - 0.160 - - 0 0 - 1.600 - 1.600 - - 0 - -2.44%
2023-03-07 0 0.164 - 0.164 0.165 0.165 5,000 825 0.1650 1.640 - 1.640 1.650 1.650 500 1.6500 3.14%
2023-03-06 0 0.159 - 0.159 0.142 0.160 10,000 1,510 0.1510 1.590 - 1.590 1.420 1.600 1,000 1.5100 0.63%
2023-03-03 0 0.158 0.136 0.169 - - 0 0 - 1.580 1.360 1.690 - - 0 - 0.00%
2023-03-02 0 0.158 0.130 0.170 - - 0 0 - 1.580 1.300 1.700 - - 0 - 0.00%
2023-03-01 0 0.158 0.141 0.158 0.158 0.158 30,000 4,740 0.1580 1.580 1.410 1.580 1.580 1.580 3,000 1.5800 -6.51%
2023-02-28 0 0.169 0.140 0.169 0.138 0.171 590,000 93,700 0.1588 1.690 1.400 1.690 1.380 1.710 59,000 1.5881 22.46%
2023-02-27 0 0.138 - 0.139 - - 0 0 - 1.380 - 1.390 - - 0 - 0.00%
2023-02-24 0 0.138 0.115 0.138 0.133 0.138 65,000 8,680 0.1335 1.380 1.150 1.380 1.330 1.380 6,500 1.3354 6.15%
2023-02-23 0 0.130 0.128 0.134 0.130 0.131 260,000 33,820 0.1301 1.300 1.280 1.340 1.300 1.310 26,000 1.3008 -6.47%
2023-02-22 0 0.139 0.130 0.140 - - 0 0 - 1.390 1.300 1.400 - - 0 - -0.71%
2023-02-21 0 0.140 0.140 0.146 0.140 0.140 170,000 23,800 0.1400 1.400 1.400 1.460 1.400 1.400 17,000 1.4000 0.72%
2023-02-20 0 0.139 0.135 0.140 0.140 0.140 95,000 13,300 0.1400 1.390 1.350 1.400 1.400 1.400 9,500 1.4000 -0.71%
2023-02-17 0 0.140 0.140 0.148 - - 0 0 - 1.400 1.400 1.480 - - 0 - 0.00%
2023-02-16 0 0.140 0.135 0.140 0.132 0.140 75,000 10,060 0.1341 1.400 1.350 1.400 1.320 1.400 7,500 1.3413 1.45%
2023-02-15 0 0.138 0.131 0.138 - - 0 0 - 1.380 1.310 1.380 - - 0 - 0.00%
2023-02-14 0 0.138 0.131 0.138 - - 5,000 690 0.1380 1.380 1.310 1.380 - - 500 1.3800 0.00%
2023-02-13 0 0.138 0.130 0.138 0.138 0.138 20,000 2,760 0.1380 1.380 1.300 1.380 1.380 1.380 2,000 1.3800 0.00%
2023-02-10 0 0.138 0.133 0.138 0.138 0.139 250,000 34,670 0.1387 1.380 1.330 1.380 1.380 1.390 25,000 1.3868 -0.72%
2023-02-09 0 0.139 0.136 0.140 0.133 0.140 435,000 59,640 0.1371 1.390 1.360 1.400 1.330 1.400 43,500 1.3710 -7.33%
2023-02-08 0 0.150 0.138 0.160 - - 0 0 - 1.500 1.380 1.600 - - 0 - 0.00%
2023-02-07 0 0.150 0.143 0.160 - - 0 0 - 1.500 1.430 1.600 - - 0 - 0.00%
2023-02-06 0 0.150 0.145 0.155 0.150 0.160 365,000 55,750 0.1527 1.500 1.450 1.550 1.500 1.600 36,500 1.5274 0.67%
2023-02-03 0 0.149 0.149 0.159 - - 0 0 - 1.490 1.490 1.590 - - 0 - 0.00%
2023-02-02 0 0.149 0.137 0.149 0.149 0.160 560,000 83,860 0.1498 1.490 1.370 1.490 1.490 1.600 56,000 1.4975 -6.87%
2023-02-01 0 0.160 0.150 0.160 - - 0 0 - 1.600 1.500 1.600 - - 0 - -8.57%
2023-01-31 0 0.175 0.170 0.175 0.158 0.175 430,000 70,260 0.1634 1.750 1.700 1.750 1.580 1.750 43,000 1.6340 17.45%
2023-01-30 0 0.149 0.136 0.150 0.132 0.150 120,000 16,840 0.1403 1.490 1.360 1.500 1.320 1.500 12,000 1.4033 0.00%
2023-01-27 0 0.149 0.140 0.149 0.149 0.150 90,000 13,480 0.1498 1.490 1.400 1.490 1.490 1.500 9,000 1.4978 0.00%
2023-01-26 0 0.149 0.145 0.149 0.149 0.150 150,000 22,335 0.1489 1.490 1.450 1.490 1.490 1.500 15,000 1.4890 -0.67%
2023-01-20 0 0.150 0.142 0.150 0.150 0.153 555,000 84,260 0.1518 1.500 1.420 1.500 1.500 1.530 55,500 1.5182 0.67%
2023-01-19 0 0.149 0.149 0.155 - - 0 0 - 1.490 1.490 1.550 - - 0 - 0.00%
2023-01-18 0 0.149 0.149 0.150 - - 0 0 - 1.490 1.490 1.500 - - 0 - 0.00%
2023-01-17 0 0.149 0.142 0.149 0.149 0.150 40,000 5,980 0.1495 1.490 1.420 1.490 1.490 1.500 4,000 1.4950 -0.67%
2023-01-16 0 0.150 0.142 0.150 0.150 0.154 300,000 45,120 0.1504 1.500 1.420 1.500 1.500 1.540 30,000 1.5040 -2.60%
2023-01-13 0 0.154 0.154 0.156 0.151 0.154 690,000 104,205 0.1510 1.540 1.540 1.560 1.510 1.540 69,000 1.5102 1.99%
2023-01-12 0 0.151 0.144 0.155 0.143 0.151 245,000 35,440 0.1447 1.510 1.440 1.550 1.430 1.510 24,500 1.4465 0.67%
2023-01-11 0 0.150 0.143 0.158 0.143 0.158 110,000 16,505 0.1500 1.500 1.430 1.580 1.430 1.580 11,000 1.5005 -6.25%
2023-01-10 0 0.160 0.130 0.160 0.140 0.161 680,000 100,935 0.1484 1.600 1.300 1.600 1.400 1.610 68,000 1.4843 -0.62%
2023-01-09 0 0.161 0.130 0.161 - - 0 0 - 1.610 1.300 1.610 - - 0 - -1.83%
2023-01-06 0 0.164 - 0.164 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
2023-01-05 0 0.164 0.130 0.164 - - 0 0 - 1.640 1.300 1.640 - - 0 - -0.61%
2023-01-04 0 0.165 - 0.165 0.165 0.165 170,000 28,050 0.1650 1.650 - 1.650 1.650 1.650 17,000 1.6500 -2.37%
2023-01-03 0 0.169 - 0.169 - - 0 0 - 1.690 - 1.690 - - 0 - 0.00%
2022-12-30 0 0.169 0.168 0.169 0.136 0.169 735,000 115,805 0.1576 1.690 1.680 1.690 1.360 1.690 73,500 1.5756 14.19%
2022-12-29 0 0.148 0.136 0.149 0.148 0.148 10,000 1,480 0.1480 1.480 1.360 1.490 1.480 1.480 1,000 1.4800 -0.67%
2022-12-28 0 0.149 0.136 0.150 - - 0 0 - 1.490 1.360 1.500 - - 0 - 0.00%
2022-12-23 0 0.149 0.136 0.150 - - 0 0 - 1.490 1.360 1.500 - - 0 - 0.00%
2022-12-22 0 0.149 0.136 0.155 - - 0 0 - 1.490 1.360 1.550 - - 0 - 0.00%
2022-12-21 0 0.149 0.136 0.150 - - 0 0 - 1.490 1.360 1.500 - - 0 - 0.00%
2022-12-20 0 0.149 0.136 0.149 0.150 0.150 100,000 15,000 0.1500 1.490 1.360 1.490 1.500 1.500 10,000 1.5000 -0.67%
2022-12-19 0 0.150 0.145 0.150 0.145 0.150 2,445,000 354,550 0.1450 1.500 1.450 1.500 1.450 1.500 244,500 1.4501 0.00%
2022-12-16 0 0.150 0.144 0.150 0.153 0.153 1,405,000 208,065 0.1481 1.500 1.440 1.500 1.530 1.530 140,500 1.4809 -2.60%
2022-12-15 0 0.154 0.143 0.154 0.136 0.154 10,000 1,450 0.1450 1.540 1.430 1.540 1.360 1.540 1,000 1.4500 -0.65%
2022-12-14 0 0.155 0.143 0.155 0.142 0.159 340,000 48,655 0.1431 1.550 1.430 1.550 1.420 1.590 34,000 1.4310 0.00%
2022-12-13 0 0.155 0.145 0.157 0.141 0.159 255,000 36,840 0.1445 1.550 1.450 1.570 1.410 1.590 25,500 1.4447 6.16%
2022-12-12 0 0.146 0.146 0.149 0.145 0.150 1,545,000 231,140 0.1496 1.460 1.460 1.490 1.450 1.500 154,500 1.4961 -8.18%
2022-12-09 0 0.159 0.154 0.159 0.142 0.160 205,000 29,940 0.1460 1.590 1.540 1.590 1.420 1.600 20,500 1.4605 -0.63%
2022-12-08 0 0.160 0.146 0.160 - - 0 0 - 1.600 1.460 1.600 - - 0 - 0.00%
2022-12-07 0 0.160 0.138 0.160 - - 0 0 - 1.600 1.380 1.600 - - 0 - -2.44%
2022-12-06 0 0.164 0.151 0.164 0.146 0.168 865,000 137,115 0.1585 1.640 1.510 1.640 1.460 1.680 86,500 1.5851 -2.96%
2022-12-05 0 0.169 0.150 0.169 0.169 0.169 10,000 1,690 0.1690 1.690 1.500 1.690 1.690 1.690 1,000 1.6900 -0.59%
2022-12-02 0 0.170 0.150 0.170 0.170 0.170 200,000 34,000 0.1700 1.700 1.500 1.700 1.700 1.700 20,000 1.7000 0.00%
2022-12-01 0 0.170 0.141 0.170 0.168 0.170 285,000 48,025 0.1685 1.700 1.410 1.700 1.680 1.700 28,500 1.6851 0.00%
2022-11-30 0 0.170 0.165 0.190 0.130 0.170 1,510,000 224,490 0.1487 1.700 1.650 1.900 1.300 1.700 151,000 1.4867 14.09%
2022-11-29 0 0.149 0.137 0.149 - - 0 0 - 1.490 1.370 1.490 - - 0 - 0.00%
2022-11-28 0 0.149 0.136 0.149 - - 0 0 - 1.490 1.360 1.490 - - 0 - -3.87%
2022-11-25 0 0.155 0.141 0.165 0.155 0.155 50,000 7,750 0.1550 1.550 1.410 1.650 1.550 1.550 5,000 1.5500 0.00%
2022-11-24 0 0.155 0.155 0.162 0.146 0.150 150,000 22,165 0.1478 1.550 1.550 1.620 1.460 1.500 15,000 1.4777 3.33%
2022-11-23 0 0.150 0.146 0.160 0.146 0.168 125,000 18,670 0.1494 1.500 1.460 1.600 1.460 1.680 12,500 1.4936 -9.09%
2022-11-22 0 0.165 0.146 0.180 - - 0 0 - 1.650 1.460 1.800 - - 0 - 0.00%
2022-11-21 0 0.165 0.147 0.165 0.145 0.166 615,000 91,085 0.1481 1.650 1.470 1.650 1.450 1.660 61,500 1.4811 -2.94%
2022-11-18 0 0.170 0.150 0.170 - - 5,000 850 0.1700 1.700 1.500 1.700 - - 500 1.7000 -1.73%
2022-11-17 0 0.173 0.160 0.173 0.152 0.178 320,000 50,400 0.1575 1.730 1.600 1.730 1.520 1.780 32,000 1.5750 -3.89%
2022-11-16 0 0.180 0.160 0.190 0.160 0.180 80,000 14,110 0.1764 1.800 1.600 1.900 1.600 1.800 8,000 1.7638 1.12%
2022-11-15 0 0.178 0.163 0.178 - - 0 0 - 1.780 1.630 1.780 - - 0 - -1.11%
2022-11-14 0 0.180 - 0.180 0.186 0.189 15,000 2,805 0.1870 1.800 - 1.800 1.860 1.890 1,500 1.8700 -5.26%
2022-11-11 0 0.190 0.169 0.190 0.169 0.190 365,000 67,035 0.1837 1.900 1.690 1.900 1.690 1.900 36,500 1.8366 -4.04%
2022-11-10 0 0.198 0.165 0.198 0.203 0.211 30,000 6,290 0.2097 1.980 1.650 1.980 2.030 2.110 3,000 2.0967 7.03%
2022-11-09 0 0.185 0.130 0.185 - - 0 0 - 1.850 1.300 1.850 - - 0 - 0.00%
2022-11-08 0 0.185 - 0.185 0.175 0.185 145,000 25,485 0.1758 1.850 - 1.850 1.750 1.850 14,500 1.7576 4.52%
2022-11-07 0 0.177 0.142 0.177 - - 0 0 - 1.770 1.420 1.770 - - 0 - -0.56%
2022-11-04 0 0.178 - 0.178 - - 0 0 - 1.780 - 1.780 - - 0 - -0.56%
2022-11-03 0 0.179 - 0.179 - - 0 0 - 1.790 - 1.790 - - 0 - -0.56%
2022-11-02 0 0.180 - 0.200 - - 0 0 - 1.800 - 2.000 - - 0 - 0.00%
2022-11-01 0 0.180 0.147 0.180 0.150 0.180 115,000 19,950 0.1735 1.800 1.470 1.800 1.500 1.800 11,500 1.7348 1.69%
2022-10-31 0 0.177 - 0.177 - - 0 0 - 1.770 - 1.770 - - 0 - -0.56%
2022-10-28 0 0.178 - 0.178 0.169 0.178 80,000 13,745 0.1718 1.780 - 1.780 1.690 1.780 8,000 1.7181 1.14%
2022-10-27 0 0.176 - 0.176 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2022-10-26 0 0.176 - 0.176 - - 0 0 - 1.760 - 1.760 - - 0 - -1.12%
2022-10-25 0 0.178 0.178 0.180 0.167 0.170 15,000 2,535 0.1690 1.780 1.780 1.800 1.670 1.700 1,500 1.6900 6.59%
2022-10-24 0 0.167 0.130 0.167 - - 0 0 - 1.670 1.300 1.670 - - 0 - -0.60%
2022-10-21 0 0.168 - 0.168 0.169 0.169 5,000 845 0.1690 1.680 - 1.680 1.690 1.690 500 1.6900 -0.59%
2022-10-20 0 0.169 - 0.169 - - 0 0 - 1.690 - 1.690 - - 0 - -0.59%
2022-10-19 0 0.170 0.131 0.170 0.169 0.173 40,000 6,845 0.1711 1.700 1.310 1.700 1.690 1.730 4,000 1.7113 1.80%
2022-10-18 0 0.167 - 0.167 0.167 0.169 40,000 6,730 0.1683 1.670 - 1.670 1.670 1.690 4,000 1.6825 -4.02%
2022-10-17 0 0.174 - 0.174 - - 0 0 - 1.740 - 1.740 - - 0 - 0.00%
2022-10-14 0 0.174 - 0.174 - - 0 0 - 1.740 - 1.740 - - 0 - -1.69%
2022-10-13 0 0.177 0.131 0.177 - - 0 0 - 1.770 1.310 1.770 - - 0 - -0.56%
2022-10-12 0 0.178 - 0.178 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2022-10-11 0 0.178 0.140 0.178 0.130 0.184 990,000 145,125 0.1466 1.780 1.400 1.780 1.300 1.840 99,000 1.4659 0.00%
2022-10-10 0 0.178 - 0.178 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2022-10-07 0 0.178 0.140 0.178 0.177 0.178 330,000 58,460 0.1772 1.780 1.400 1.780 1.770 1.780 33,000 1.7715 0.00%
2022-10-06 0 0.178 - 0.190 0.178 0.178 5,000 890 0.1780 1.780 - 1.900 1.780 1.780 500 1.7800 -1.11%
2022-10-05 0 0.180 0.166 0.182 0.180 0.188 270,000 48,860 0.1810 1.800 1.660 1.820 1.800 1.880 27,000 1.8096 0.56%
2022-10-03 0 0.179 0.166 0.179 0.166 0.183 65,000 11,505 0.1770 1.790 1.660 1.790 1.660 1.830 6,500 1.7700 -12.25%
2022-09-30 0 0.204 0.180 0.204 0.177 0.204 210,000 37,545 0.1788 2.040 1.800 2.040 1.770 2.040 21,000 1.7879 13.33%
2022-09-29 0 0.180 0.180 0.182 0.177 0.181 680,000 122,120 0.1796 1.800 1.800 1.820 1.770 1.810 68,000 1.7959 1.69%
2022-09-28 0 0.177 0.176 0.177 0.177 0.178 515,000 91,455 0.1776 1.770 1.760 1.770 1.770 1.780 51,500 1.7758 -1.12%
2022-09-27 0 0.179 0.178 0.179 0.178 0.179 115,000 20,485 0.1781 1.790 1.780 1.790 1.780 1.790 11,500 1.7813 0.00%
2022-09-26 0 0.179 0.130 0.179 0.172 0.179 155,000 26,830 0.1731 1.790 1.300 1.790 1.720 1.790 15,500 1.7310 -0.56%
2022-09-23 0 0.180 0.170 0.180 0.170 0.180 265,000 46,195 0.1743 1.800 1.700 1.800 1.700 1.800 26,500 1.7432 0.00%
2022-09-22 0 0.180 0.140 0.182 0.180 0.180 170,000 30,600 0.1800 1.800 1.400 1.820 1.800 1.800 17,000 1.8000 -1.64%
2022-09-21 0 0.183 0.173 0.184 0.180 0.184 245,000 44,270 0.1807 1.830 1.730 1.840 1.800 1.840 24,500 1.8069 -0.54%
2022-09-20 0 0.184 0.184 0.189 0.175 0.182 310,000 55,395 0.1787 1.840 1.840 1.890 1.750 1.820 31,000 1.7869 0.00%
2022-09-19 0 0.184 0.177 0.179 0.175 0.185 310,000 56,355 0.1818 1.840 1.770 1.790 1.750 1.850 31,000 1.8179 -3.16%
2022-09-16 0 0.190 0.181 0.190 0.180 0.190 405,000 73,935 0.1826 1.900 1.810 1.900 1.800 1.900 40,500 1.8256 0.00%
2022-09-15 0 0.190 0.182 0.190 0.180 0.190 1,045,000 194,235 0.1859 1.900 1.820 1.900 1.800 1.900 104,500 1.8587 0.00%
2022-09-14 0 0.190 0.188 0.190 0.188 0.194 1,775,000 337,975 0.1904 1.900 1.880 1.900 1.880 1.940 177,500 1.9041 -4.52%
2022-09-13 0 0.199 0.190 0.199 0.195 0.207 1,275,000 255,740 0.2006 1.990 1.900 1.990 1.950 2.070 127,500 2.0058 0.00%
2022-09-09 0 0.199 0.199 0.200 0.197 0.206 3,245,000 650,895 0.2006 1.990 1.990 2.000 1.970 2.060 324,500 2.0058 -3.86%
2022-09-08 0 0.207 0.202 0.206 0.195 0.208 3,265,000 656,655 0.2011 2.070 2.020 2.060 1.950 2.080 326,500 2.0112 -0.96%
2022-09-07 0 0.209 0.206 0.210 0.202 0.217 3,530,000 746,325 0.2114 2.090 2.060 2.100 2.020 2.170 353,000 2.1142 -7.11%
2022-09-06 0 0.225 0.225 0.226 0.210 0.255 6,625,000 1,509,290 0.2278 2.250 2.250 2.260 2.100 2.550 662,500 2.2782 -11.76%
2022-09-05 0 0.255 0.250 0.255 0.255 0.320 6,880,000 1,944,775 0.2827 2.550 2.500 2.550 2.550 3.200 688,000 2.8267 -15.00%
2022-09-02 0 0.300 0.300 0.305 0.249 0.340 16,305,000 4,764,570 0.2922 3.000 3.000 3.050 2.490 3.400 1,630,500 2.9222 20.97%
2022-09-01 0 0.248 0.247 0.255 0.208 0.305 11,595,000 2,868,685 0.2474 2.480 2.470 2.550 2.080 3.050 1,159,500 2.4741 12.73%
2022-08-31 0 0.220 0.220 0.229 0.215 0.365 20,790,000 5,738,745 0.2760 2.200 2.200 2.290 2.150 3.650 2,079,000 2.7603 4.27%
2022-08-30 0 0.211 0.206 0.213 0.200 0.211 5,520,000 1,134,465 0.2055 2.110 2.060 2.130 2.000 2.110 552,000 2.0552 2.93%
2022-08-29 0 0.205 0.197 0.205 0.191 0.209 390,000 76,940 0.1973 2.050 1.970 2.050 1.910 2.090 39,000 1.9728 -2.38%
2022-08-26 0 0.210 0.205 0.210 0.196 0.222 1,935,000 410,325 0.2121 2.100 2.050 2.100 1.960 2.220 193,500 2.1205 5.53%
2022-08-25 0 0.199 0.195 0.199 0.198 0.200 40,000 7,950 0.1988 1.990 1.950 1.990 1.980 2.000 4,000 1.9875 4.19%
2022-08-24 0 0.191 0.180 0.191 0.188 0.191 280,000 52,845 0.1887 1.910 1.800 1.910 1.880 1.910 28,000 1.8873 -4.50%
2022-08-23 0 0.200 0.166 0.200 0.188 0.201 350,000 66,655 0.1904 2.000 1.660 2.000 1.880 2.010 35,000 1.9044 -0.50%
2022-08-22 0 0.201 0.201 0.202 0.193 0.201 195,000 38,150 0.1956 2.010 2.010 2.020 1.930 2.010 19,500 1.9564 -0.50%
2022-08-19 0 0.202 0.192 0.202 0.202 0.202 10,000 2,035 0.2035 2.020 1.920 2.020 2.020 2.020 1,000 2.0350 0.00%
2022-08-18 0 0.202 0.190 0.206 0.201 0.205 160,000 32,300 0.2019 2.020 1.900 2.060 2.010 2.050 16,000 2.0188 -1.46%
2022-08-17 0 0.205 0.201 0.209 0.205 0.205 40,000 8,200 0.2050 2.050 2.010 2.090 2.050 2.050 4,000 2.0500 0.00%
2022-08-16 0 0.205 0.205 0.210 0.205 0.207 35,000 7,215 0.2061 2.050 2.050 2.100 2.050 2.070 3,500 2.0614 -3.30%
2022-08-15 0 0.212 0.207 0.212 0.207 0.212 25,000 5,200 0.2080 2.120 2.070 2.120 2.070 2.120 2,500 2.0800 -0.47%
2022-08-12 0 0.213 0.203 0.213 0.203 0.213 125,000 25,965 0.2077 2.130 2.030 2.130 2.030 2.130 12,500 2.0772 0.00%
2022-08-11 0 0.213 - 0.213 - - 0 0 - 2.130 - 2.130 - - 0 - 0.00%
2022-08-10 0 0.213 0.192 0.213 0.200 0.213 210,000 43,370 0.2065 2.130 1.920 2.130 2.000 2.130 21,000 2.0652 -2.29%
2022-08-09 0 0.218 0.201 0.218 0.218 0.218 20,000 4,150 0.2075 2.180 2.010 2.180 2.180 2.180 2,000 2.0750 3.32%
2022-08-08 0 0.211 0.208 0.218 0.205 0.219 230,000 48,275 0.2099 2.110 2.080 2.180 2.050 2.190 23,000 2.0989 -1.86%
2022-08-05 0 0.215 0.196 0.215 0.215 0.215 5,000 1,075 0.2150 2.150 1.960 2.150 2.150 2.150 500 2.1500 2.87%
2022-08-04 0 0.209 0.196 0.209 0.209 0.209 25,000 5,225 0.2090 2.090 1.960 2.090 2.090 2.090 2,500 2.0900 0.00%
2022-08-03 0 0.209 0.200 0.210 0.199 0.219 115,000 23,120 0.2010 2.090 2.000 2.100 1.990 2.190 11,500 2.0104 3.98%
2022-08-02 0 0.201 0.201 0.220 0.200 0.222 150,000 30,915 0.2061 2.010 2.010 2.200 2.000 2.220 15,000 2.0610 -8.64%
2022-08-01 0 0.220 0.215 0.220 0.199 0.220 35,000 7,105 0.2030 2.200 2.150 2.200 1.990 2.200 3,500 2.0300 6.80%
2022-07-29 0 0.206 0.195 0.209 0.196 0.215 130,000 26,425 0.2033 2.060 1.950 2.090 1.960 2.150 13,000 2.0327 -6.36%
2022-07-28 0 0.220 0.201 0.220 0.203 0.220 125,000 25,575 0.2046 2.200 2.010 2.200 2.030 2.200 12,500 2.0460 -1.79%
2022-07-27 0 0.224 0.203 0.224 0.200 0.224 200,000 41,825 0.2091 2.240 2.030 2.240 2.000 2.240 20,000 2.0913 2.28%
2022-07-26 0 0.219 0.191 0.220 - - 0 0 - 2.190 1.910 2.200 - - 0 - 0.00%
2022-07-25 0 0.219 0.189 0.219 0.198 0.219 150,000 31,260 0.2084 2.190 1.890 2.190 1.980 2.190 15,000 2.0840 10.61%
2022-07-22 0 0.198 0.196 0.198 0.196 0.198 20,000 3,930 0.1965 1.980 1.960 1.980 1.960 1.980 2,000 1.9650 -0.50%
2022-07-21 0 0.199 0.171 0.199 0.198 0.199 20,000 3,965 0.1983 1.990 1.710 1.990 1.980 1.990 2,000 1.9825 0.00%
2022-07-20 0 0.199 0.189 0.199 0.189 0.199 250,000 48,365 0.1935 1.990 1.890 1.990 1.890 1.990 25,000 1.9346 0.51%
2022-07-19 0 0.198 0.195 0.199 0.198 0.198 100,000 19,800 0.1980 1.980 1.950 1.990 1.980 1.980 10,000 1.9800 -0.50%
2022-07-18 0 0.199 0.190 0.199 0.190 0.199 10,000 1,945 0.1945 1.990 1.900 1.990 1.900 1.990 1,000 1.9450 0.51%
2022-07-15 0 0.198 0.190 0.198 0.190 0.198 10,000 1,940 0.1940 1.980 1.900 1.980 1.900 1.980 1,000 1.9400 2.06%
2022-07-14 0 0.194 0.193 0.199 0.194 0.199 120,000 23,305 0.1942 1.940 1.930 1.990 1.940 1.990 12,000 1.9421 -3.48%
2022-07-13 0 0.201 0.190 0.201 0.203 0.203 5,000 1,015 0.2030 2.010 1.900 2.010 2.030 2.030 500 2.0300 -2.43%
2022-07-12 0 0.206 0.195 0.206 0.192 0.206 170,000 33,440 0.1967 2.060 1.950 2.060 1.920 2.060 17,000 1.9671 -0.96%
2022-07-11 0 0.208 0.197 0.208 0.188 0.208 35,000 6,790 0.1940 2.080 1.970 2.080 1.880 2.080 3,500 1.9400 -1.42%
2022-07-08 0 0.211 0.200 0.211 0.200 0.211 195,000 39,295 0.2015 2.110 2.000 2.110 2.000 2.110 19,500 2.0151 -0.47%
2022-07-07 0 0.212 0.202 0.213 0.201 0.212 165,000 33,925 0.2056 2.120 2.020 2.130 2.010 2.120 16,500 2.0561 0.95%
2022-07-06 0 0.210 0.201 0.213 0.213 0.213 55,000 11,565 0.2103 2.100 2.010 2.130 2.130 2.130 5,500 2.1027 -2.33%
2022-07-05 0 0.215 0.202 0.215 0.201 0.215 110,000 22,235 0.2021 2.150 2.020 2.150 2.010 2.150 11,000 2.0214 -1.38%
2022-07-04 0 0.218 0.210 0.218 0.210 0.218 330,000 70,535 0.2137 2.180 2.100 2.180 2.100 2.180 33,000 2.1374 -4.80%
2022-06-30 0 0.229 0.201 0.219 0.202 0.219 245,000 50,875 0.2077 2.290 2.010 2.190 2.020 2.190 24,500 2.0765 0.44%
2022-06-29 0 0.228 0.201 0.228 - - 0 0 - 2.280 2.010 2.280 - - 0 - -0.87%
2022-06-28 0 0.230 0.211 0.230 - - 0 0 - 2.300 2.110 2.300 - - 0 - -0.43%
2022-06-27 0 0.231 0.213 0.232 - - 0 0 - 2.310 2.130 2.320 - - 0 - 0.00%
2022-06-24 0 0.231 0.213 0.232 0.213 0.225 205,000 43,725 0.2133 2.310 2.130 2.320 2.130 2.250 20,500 2.1329 0.43%
2022-06-23 0 0.230 0.208 0.231 0.207 0.230 470,000 106,055 0.2256 2.300 2.080 2.310 2.070 2.300 47,000 2.2565 2.68%
2022-06-22 0 0.224 0.201 0.224 - - 0 0 - 2.240 2.010 2.240 - - 0 - -0.44%
2022-06-21 0 0.225 0.190 0.226 0.210 0.210 120,000 25,200 0.2100 2.250 1.900 2.260 2.100 2.100 12,000 2.1000 4.65%
2022-06-20 0 0.215 0.191 0.215 0.195 0.215 15,000 3,025 0.2017 2.150 1.910 2.150 1.950 2.150 1,500 2.0167 -0.46%
2022-06-17 0 0.216 0.174 0.218 0.192 0.221 465,000 99,030 0.2130 2.160 1.740 2.180 1.920 2.210 46,500 2.1297 2.86%
2022-06-16 0 0.210 - 0.210 - - 0 0 - 2.100 - 2.100 - - 0 - -0.94%
2022-06-15 0 0.212 0.200 0.213 0.200 0.201 45,000 9,005 0.2001 2.120 2.000 2.130 2.000 2.010 4,500 2.0011 -3.64%
2022-06-14 0 0.220 0.193 0.220 - - 0 0 - 2.200 1.930 2.200 - - 0 - 0.00%
2022-06-13 0 0.220 0.213 0.225 0.211 0.226 405,000 88,545 0.2186 2.200 2.130 2.250 2.110 2.260 40,500 2.1863 0.92%
2022-06-10 0 0.218 0.194 0.218 - - 0 0 - 2.180 1.940 2.180 - - 0 - -0.91%
2022-06-09 0 0.220 0.201 0.226 0.200 0.220 10,000 2,100 0.2100 2.200 2.010 2.260 2.000 2.200 1,000 2.1000 0.00%
2022-06-08 0 0.220 0.211 0.229 0.207 0.220 25,000 5,240 0.2096 2.200 2.110 2.290 2.070 2.200 2,500 2.0960 4.76%
2022-06-07 0 0.210 0.205 0.211 0.210 0.213 20,000 4,220 0.2110 2.100 2.050 2.110 2.100 2.130 2,000 2.1100 -4.55%
2022-06-06 0 0.220 0.200 0.227 0.200 0.220 160,000 33,640 0.2103 2.200 2.000 2.270 2.000 2.200 16,000 2.1025 -3.08%
2022-06-02 0 0.227 - 0.226 0.210 0.210 5,000 1,050 0.2100 2.270 - 2.260 2.100 2.100 500 2.1000 8.10%
2022-06-01 0 0.210 0.190 0.210 0.200 0.212 30,000 6,110 0.2037 2.100 1.900 2.100 2.000 2.120 3,000 2.0367 -0.94%
2022-05-31 0 0.212 0.200 0.212 0.191 0.214 55,000 11,310 0.2056 2.120 2.000 2.120 1.910 2.140 5,500 2.0564 -1.40%
2022-05-30 0 0.215 - 0.215 0.217 0.217 20,000 4,340 0.2170 2.150 - 2.150 2.170 2.170 2,000 2.1700 -1.38%
2022-05-27 0 0.218 - 0.218 0.231 0.231 35,000 8,145 0.2327 2.180 - 2.180 2.310 2.310 3,500 2.3271 -3.96%
2022-05-26 0 0.227 - 0.227 - - 0 0 - 2.270 - 2.270 - - 0 - -0.44%
2022-05-25 0 0.228 0.190 0.229 0.194 0.228 185,000 37,055 0.2003 2.280 1.900 2.290 1.940 2.280 18,500 2.0030 -0.44%
2022-05-24 0 0.229 0.200 0.229 0.227 0.229 110,000 25,020 0.2275 2.290 2.000 2.290 2.270 2.290 11,000 2.2745 9.05%
2022-05-23 0 0.210 0.216 0.224 0.200 0.200 50,000 10,000 0.2000 2.100 2.160 2.240 2.000 2.000 5,000 2.0000 -11.76%
2022-05-20 0 0.238 - 0.239 0.238 0.238 5,000 1,190 0.2380 2.380 - 2.390 2.380 2.380 500 2.3800 3.48%
2022-05-19 0 0.230 - 0.230 0.230 0.230 5,000 1,150 0.2300 2.300 - 2.300 2.300 2.300 500 2.3000 0.00%
2022-05-18 0 0.230 0.195 0.230 0.230 0.230 5,000 1,150 0.2300 2.300 1.950 2.300 2.300 2.300 500 2.3000 11.11%
2022-05-17 0 0.207 0.196 0.218 0.200 0.230 130,000 28,175 0.2167 2.070 1.960 2.180 2.000 2.300 13,000 2.1673 0.49%
2022-05-16 0 0.206 0.199 0.230 0.199 0.235 805,000 180,005 0.2236 2.060 1.990 2.300 1.990 2.350 80,500 2.2361 -10.04%
2022-05-13 0 0.229 0.205 0.229 0.200 0.234 85,000 17,740 0.2087 2.290 2.050 2.290 2.000 2.340 8,500 2.0871 -2.55%
2022-05-12 0 0.235 0.200 0.235 0.200 0.235 70,000 15,250 0.2179 2.350 2.000 2.350 2.000 2.350 7,000 2.1786 -2.08%
2022-05-11 0 0.240 0.221 0.240 0.219 0.240 70,000 15,435 0.2205 2.400 2.210 2.400 2.190 2.400 7,000 2.2050 0.00%
2022-05-10 0 0.240 0.208 0.240 0.206 0.240 75,000 15,640 0.2085 2.400 2.080 2.400 2.060 2.400 7,500 2.0853 -0.41%
2022-05-06 0 0.241 0.202 0.241 - - 0 0 - 2.410 2.020 2.410 - - 0 - 0.00%
2022-05-05 0 0.241 0.214 0.241 0.241 0.241 5,000 1,205 0.2410 2.410 2.140 2.410 2.410 2.410 500 2.4100 -2.82%
2022-05-04 0 0.248 0.203 0.248 0.230 0.275 30,000 7,610 0.2537 2.480 2.030 2.480 2.300 2.750 3,000 2.5367 8.30%
2022-05-03 0 0.229 0.201 0.229 0.201 0.229 145,000 29,970 0.2067 2.290 2.010 2.290 2.010 2.290 14,500 2.0669 4.09%
2022-04-29 0 0.220 0.210 0.231 0.220 0.240 85,000 19,005 0.2236 2.200 2.100 2.310 2.200 2.400 8,500 2.2359 -8.33%
2022-04-28 0 0.240 0.220 0.240 0.245 0.245 5,000 1,225 0.2450 2.400 2.200 2.400 2.450 2.450 500 2.4500 0.84%
2022-04-27 0 0.238 0.218 0.238 0.219 0.245 35,000 8,195 0.2341 2.380 2.180 2.380 2.190 2.450 3,500 2.3414 0.42%
2022-04-26 0 0.237 0.182 0.237 0.244 0.244 5,000 1,220 0.2440 2.370 1.820 2.370 2.440 2.440 500 2.4400 0.85%
2022-04-25 0 0.235 0.182 0.235 - - 5,000 1,175 0.2350 2.350 1.820 2.350 - - 500 2.3500 -2.08%
2022-04-22 0 0.240 - 0.249 0.248 0.248 5,000 1,240 0.2480 2.400 - 2.490 2.480 2.480 500 2.4800 0.00%
2022-04-21 0 0.240 - 0.240 0.239 0.240 435,000 104,385 0.2400 2.400 - 2.400 2.390 2.400 43,500 2.3997 1.69%
2022-04-20 0 0.236 0.220 0.240 0.221 0.244 540,000 123,085 0.2279 2.360 2.200 2.400 2.210 2.440 54,000 2.2794 -1.67%
2022-04-19 0 0.240 0.240 0.247 0.238 0.240 165,000 39,560 0.2398 2.400 2.400 2.470 2.380 2.400 16,500 2.3976 0.00%
2022-04-14 0 0.240 0.240 0.241 0.240 0.255 730,000 181,670 0.2489 2.400 2.400 2.410 2.400 2.550 73,000 2.4886 -5.88%
2022-04-13 0 0.255 0.245 0.255 0.241 0.255 350,000 86,030 0.2458 2.550 2.450 2.550 2.410 2.550 35,000 2.4580 0.00%
2022-04-12 0 0.255 0.250 0.255 0.245 0.280 685,000 173,275 0.2530 2.550 2.500 2.550 2.450 2.800 68,500 2.5296 2.00%
2022-04-11 0 0.250 0.250 0.265 0.250 0.270 325,000 86,200 0.2652 2.500 2.500 2.650 2.500 2.700 32,500 2.6523 -5.66%
2022-04-08 0 0.265 0.250 0.265 0.255 0.265 305,000 80,075 0.2625 2.650 2.500 2.650 2.550 2.650 30,500 2.6254 0.00%
2022-04-07 0 0.265 0.265 0.270 0.265 0.290 3,000,000 850,600 0.2835 2.650 2.650 2.700 2.650 2.900 300,000 2.8353 0.00%
2022-04-06 0 0.265 0.255 0.270 0.270 0.275 60,000 16,325 0.2721 2.650 2.550 2.700 2.700 2.750 6,000 2.7208 -5.36%
2022-04-04 0 0.280 0.255 0.280 0.255 0.285 65,000 17,175 0.2642 2.800 2.550 2.800 2.550 2.850 6,500 2.6423 9.80%
2022-04-01 0 0.255 0.255 0.260 0.245 0.260 740,000 185,950 0.2513 2.550 2.550 2.600 2.450 2.600 74,000 2.5128 -1.92%
2022-03-31 0 0.260 0.250 0.260 0.255 0.260 460,000 117,400 0.2552 2.600 2.500 2.600 2.550 2.600 46,000 2.5522 0.00%
2022-03-30 0 0.260 0.255 0.260 0.255 0.265 570,000 147,725 0.2592 2.600 2.550 2.600 2.550 2.650 57,000 2.5917 -1.89%
2022-03-29 0 0.265 0.260 0.265 0.255 0.265 555,000 145,550 0.2623 2.650 2.600 2.650 2.550 2.650 55,500 2.6225 0.00%
2022-03-28 0 0.265 0.265 0.280 0.255 0.265 185,000 48,350 0.2614 2.650 2.650 2.800 2.550 2.650 18,500 2.6135 -1.85%
2022-03-25 0 0.270 0.265 0.270 0.255 0.270 675,000 181,775 0.2693 2.700 2.650 2.700 2.550 2.700 67,500 2.6930 1.89%
2022-03-24 0 0.265 0.260 0.270 0.265 0.265 195,000 51,675 0.2650 2.650 2.600 2.700 2.650 2.650 19,500 2.6500 0.00%
2022-03-23 0 0.265 0.260 0.265 0.260 0.265 275,000 72,200 0.2625 2.650 2.600 2.650 2.600 2.650 27,500 2.6255 0.00%
2022-03-22 0 0.265 0.260 0.265 0.265 0.270 705,000 188,600 0.2675 2.650 2.600 2.650 2.650 2.700 70,500 2.6752 0.00%
2022-03-21 0 0.265 0.265 0.270 0.265 0.305 9,420,000 2,578,825 0.2738 2.650 2.650 2.700 2.650 3.050 942,000 2.7376 -11.67%
2022-03-18 0 0.300 0.300 0.315 0.290 0.345 1,845,000 592,900 0.3214 3.000 3.000 3.150 2.900 3.450 184,500 3.2136 -7.69%
2022-03-17 0 0.325 0.300 0.325 0.315 0.330 235,000 77,000 0.3277 3.250 3.000 3.250 3.150 3.300 23,500 3.2766 3.17%
2022-03-16 0 0.315 0.310 0.315 0.285 0.320 400,000 118,875 0.2972 3.150 3.100 3.150 2.850 3.200 40,000 2.9719 3.28%
2022-03-15 0 0.305 0.305 0.310 0.250 0.305 605,000 166,350 0.2750 3.050 3.050 3.100 2.500 3.050 60,500 2.7496 1.67%
2022-03-14 0 0.300 0.280 0.300 0.305 0.305 55,000 16,775 0.3050 3.000 2.800 3.000 3.050 3.050 5,500 3.0500 -3.23%
2022-03-11 0 0.310 0.275 0.310 0.280 0.310 155,000 45,600 0.2942 3.100 2.750 3.100 2.800 3.100 15,500 2.9419 3.33%
2022-03-10 0 0.300 0.295 0.320 0.300 0.315 200,000 60,675 0.3034 3.000 2.950 3.200 3.000 3.150 20,000 3.0338 0.00%
2022-03-09 0 0.300 0.290 0.310 0.285 0.310 415,000 120,075 0.2893 3.000 2.900 3.100 2.850 3.100 41,500 2.8934 -3.23%
2022-03-08 0 0.310 0.300 0.315 0.310 0.320 315,000 97,750 0.3103 3.100 3.000 3.150 3.100 3.200 31,500 3.1032 -3.12%
2022-03-07 0 0.320 0.280 0.325 0.270 0.320 1,135,000 350,250 0.3086 3.200 2.800 3.250 2.700 3.200 113,500 3.0859 8.47%
2022-03-04 0 0.295 0.285 0.305 0.295 0.305 1,695,000 504,700 0.2978 2.950 2.850 3.050 2.950 3.050 169,500 2.9776 -3.28%
2022-03-03 0 0.305 0.285 0.305 0.285 0.305 115,000 33,300 0.2896 3.050 2.850 3.050 2.850 3.050 11,500 2.8957 0.00%
2022-03-02 0 0.305 0.280 0.305 0.290 0.310 215,000 65,000 0.3023 3.050 2.800 3.050 2.900 3.100 21,500 3.0233 8.93%
2022-03-01 0 0.280 0.280 0.290 0.280 0.290 280,000 78,875 0.2817 2.800 2.800 2.900 2.800 2.900 28,000 2.8170 0.00%
2022-02-28 0 0.280 0.275 0.280 0.270 0.290 370,000 104,100 0.2814 2.800 2.750 2.800 2.700 2.900 37,000 2.8135 -3.45%
2022-02-25 0 0.290 0.275 0.290 0.265 0.300 995,000 276,075 0.2775 2.900 2.750 2.900 2.650 3.000 99,500 2.7746 0.00%
2022-02-24 0 0.290 0.275 0.290 0.275 0.315 3,010,000 859,325 0.2855 2.900 2.750 2.900 2.750 3.150 301,000 2.8549 -3.33%
2022-02-23 0 0.300 0.295 0.300 0.295 0.340 5,410,000 1,641,575 0.3034 3.000 2.950 3.000 2.950 3.400 541,000 3.0343 -13.04%
2022-02-22 0 0.345 0.340 0.350 0.340 0.365 2,480,000 876,025 0.3532 3.450 3.400 3.500 3.400 3.650 248,000 3.5324 -6.76%
2022-02-21 0 0.370 0.370 0.375 0.370 0.390 1,230,000 471,900 0.3837 3.700 3.700 3.750 3.700 3.900 123,000 3.8366 -5.13%
2022-02-18 0 0.390 0.385 0.390 0.385 0.390 70,000 27,100 0.3871 3.900 3.850 3.900 3.850 3.900 7,000 3.8714 -1.27%
2022-02-17 0 0.395 0.395 0.410 0.395 0.395 300,000 118,500 0.3950 3.950 3.950 4.100 3.950 3.950 30,000 3.9500 0.00%
2022-02-16 0 0.395 0.385 0.410 0.380 0.395 460,000 178,525 0.3881 3.950 3.850 4.100 3.800 3.950 46,000 3.8810 1.28%
2022-02-15 0 0.390 0.380 0.390 0.375 0.390 330,000 126,400 0.3830 3.900 3.800 3.900 3.750 3.900 33,000 3.8303 1.30%
2022-02-14 0 0.385 0.370 0.390 0.375 0.405 1,340,000 518,125 0.3867 3.850 3.700 3.900 3.750 4.050 134,000 3.8666 -4.94%
2022-02-11 0 0.405 0.400 0.410 0.395 0.415 850,000 345,550 0.4065 4.050 4.000 4.100 3.950 4.150 85,000 4.0653 -4.71%
2022-02-10 0 0.425 0.415 0.430 0.410 0.440 1,360,000 581,825 0.4278 4.250 4.150 4.300 4.100 4.400 136,000 4.2781 2.41%
2022-02-09 0 0.415 0.410 0.415 0.395 0.420 950,000 385,225 0.4055 4.150 4.100 4.150 3.950 4.200 95,000 4.0550 3.75%
2022-02-08 0 0.400 0.395 0.400 0.400 0.410 995,000 401,800 0.4038 4.000 3.950 4.000 4.000 4.100 99,500 4.0382 -2.44%
2022-02-07 0 0.410 0.410 0.420 0.410 0.430 505,000 210,850 0.4175 4.100 4.100 4.200 4.100 4.300 50,500 4.1752 0.00%
2022-02-04 0 0.410 0.420 0.435 0.410 0.440 435,000 183,875 0.4227 4.100 4.200 4.350 4.100 4.400 43,500 4.2270 -2.38%
2022-01-31 0 0.420 0.395 0.420 0.370 0.425 510,000 209,250 0.4103 4.200 3.950 4.200 3.700 4.250 51,000 4.1029 5.00%
2022-01-28 0 0.400 0.395 0.400 0.380 0.450 7,790,000 3,076,875 0.3950 4.000 3.950 4.000 3.800 4.500 779,000 3.9498 -11.11%
2022-01-27 0 0.450 0.440 0.450 0.410 0.560 2,765,000 1,264,475 0.4573 4.500 4.400 4.500 4.100 5.600 276,500 4.5731 -7.22%
2022-01-26 0 0.485 0.465 0.490 0.450 0.510 1,240,000 586,025 0.4726 4.850 4.650 4.900 4.500 5.100 124,000 4.7260 -4.90%
2022-01-25 0 0.510 0.490 0.510 0.480 0.650 4,075,000 2,194,475 0.5385 5.100 4.900 5.100 4.800 6.500 407,500 5.3852 -32.00%
2022-01-24 0 0.750 0.720 0.750 0.680 1.020 11,110,000 9,783,250 0.8806 7.500 7.200 7.500 6.800 10.20 1,111,000 8.8058 -20.21%
2022-01-21 0 0.940 0.800 0.940 0.390 1.180 5,310,000 3,212,475 0.6050 9.400 8.000 9.400 3.900 11.80 531,000 6.0499 135.00%
2022-01-20 0 0.400 0.395 0.405 0.385 0.415 1,455,000 576,250 0.3960 4.000 3.950 4.050 3.850 4.150 145,500 3.9605 2.56%
2022-01-19 0 0.390 0.385 0.400 0.370 0.420 4,070,000 1,618,100 0.3976 3.900 3.850 4.000 3.700 4.200 407,000 3.9757 2.63%
2022-01-18 0 0.380 0.380 0.385 0.350 0.480 8,950,000 3,530,875 0.3945 3.800 3.800 3.850 3.500 4.800 895,000 3.9451 -25.49%
2022-01-17 0 0.510 0.495 0.510 0.400 0.570 5,865,000 2,853,275 0.4865 5.100 4.950 5.100 4.000 5.700 586,500 4.8649 30.77%
2022-01-14 0 0.390 0.390 0.400 0.375 0.425 1,655,000 658,000 0.3976 3.900 3.900 4.000 3.750 4.250 165,500 3.9758 -4.88%
2022-01-13 0 0.410 0.400 0.410 0.400 0.480 1,445,000 607,300 0.4203 4.100 4.000 4.100 4.000 4.800 144,500 4.2028 -6.82%
2022-01-12 0 0.440 0.435 0.460 0.420 0.480 825,000 370,575 0.4492 4.400 4.350 4.600 4.200 4.800 82,500 4.4918 -4.35%
2022-01-11 0 0.460 0.460 0.485 0.460 0.520 1,405,000 690,725 0.4916 4.600 4.600 4.850 4.600 5.200 140,500 4.9162 -6.12%
2022-01-10 0 0.490 0.490 0.500 0.485 0.560 1,660,000 843,100 0.5079 4.900 4.900 5.000 4.850 5.600 166,000 5.0789 -7.55%
2022-01-07 0 0.530 0.520 0.580 0.530 0.590 930,000 512,000 0.5505 5.300 5.200 5.800 5.300 5.900 93,000 5.5054 -8.62%
2022-01-06 0 0.580 0.550 0.580 0.550 0.610 730,000 421,000 0.5767 5.800 5.500 5.800 5.500 6.100 73,000 5.7671 -1.69%
2022-01-05 0 0.590 0.610 0.650 0.590 0.640 655,000 396,250 0.6050 5.900 6.100 6.500 5.900 6.400 65,500 6.0496 -4.84%
2022-01-04 0 0.620 0.610 0.650 0.600 0.650 1,560,000 959,350 0.6150 6.200 6.100 6.500 6.000 6.500 156,000 6.1497 3.33%
2022-01-03 0 0.600 0.590 0.620 0.590 0.670 1,035,000 645,050 0.6232 6.000 5.900 6.200 5.900 6.700 103,500 6.2324 3.45%
2021-12-31 0 0.580 0.570 0.600 0.510 0.630 960,000 566,750 0.5904 5.800 5.700 6.000 5.100 6.300 96,000 5.9036 -4.92%
2021-12-30 0 0.610 0.610 0.680 0.610 0.710 715,000 448,000 0.6266 6.100 6.100 6.800 6.100 7.100 71,500 6.2657 -10.29%
2021-12-29 0 0.680 0.650 0.690 0.620 0.760 1,410,000 955,950 0.6780 6.800 6.500 6.900 6.200 7.600 141,000 6.7798 4.62%
2021-12-28 0 0.650 0.630 0.650 0.630 0.850 3,980,000 2,953,800 0.7422 6.500 6.300 6.500 6.300 8.500 398,000 7.4216 -28.57%
2021-12-24 0 0.910 0.900 0.940 0.880 1.160 2,045,000 2,020,950 0.9882 9.100 9.000 9.400 8.800 11.60 204,500 9.8824 -3.19%
2021-12-23 0 0.940 0.920 0.940 0.630 1.260 4,750,000 4,750,550 1.0001 9.400 9.200 9.400 6.300 12.60 475,000 10.001 44.62%
2021-12-22 0 0.650 0.620 0.650 0.540 0.780 1,240,000 762,200 0.6147 6.500 6.200 6.500 5.400 7.800 124,000 6.1468 -12.16%
2021-12-21 0 0.740 0.710 0.770 0.550 0.980 3,270,000 2,304,050 0.7046 7.400 7.100 7.700 5.500 9.800 327,000 7.0460 -24.49%
2021-12-20 0 0.980 0.940 0.980 0.950 1.130 2,175,000 2,244,850 1.0321 9.800 9.400 9.800 9.500 11.30 217,500 10.321 -20.97%
2021-12-17 0 1.240 1.240 1.260 1.130 1.300 1,465,000 1,747,800 1.1930 12.40 12.40 12.60 11.30 13.00 146,500 11.930 0.00%
2021-12-16 0 1.240 1.240 1.310 1.230 1.390 1,970,000 2,505,550 1.2719 12.40 12.40 13.10 12.30 13.90 197,000 12.719 -6.06%
2021-12-15 0 1.320 1.290 1.320 1.150 1.480 2,370,000 3,082,200 1.3005 13.20 12.90 13.20 11.50 14.80 237,000 13.005 -6.38%
2021-12-14 0 1.410 1.340 1.420 1.280 1.430 2,100,000 2,834,000 1.3495 14.10 13.40 14.20 12.80 14.30 210,000 13.495 7.63%
2021-12-13 0 1.310 1.310 1.330 1.280 1.680 5,815,000 8,423,550 1.4486 13.10 13.10 13.30 12.80 16.80 581,500 14.486 -22.49%
2021-12-10 0 1.690 1.640 1.680 1.680 1.760 1,505,000 2,605,950 1.7315 16.90 16.40 16.80 16.80 17.60 150,500 17.315 -1.17%
2021-12-09 0 1.710 1.660 1.710 1.710 1.730 1,350,000 2,316,100 1.7156 17.10 16.60 17.10 17.10 17.30 135,000 17.156 -2.29%
2021-12-08 0 1.750 1.670 1.750 1.670 1.750 2,395,000 4,101,700 1.7126 17.50 16.70 17.50 16.70 17.50 239,500 17.126 2.34%
2021-12-07 0 1.710 1.640 1.720 1.640 1.730 1,810,000 3,048,100 1.6840 17.10 16.40 17.20 16.40 17.30 181,000 16.840 0.59%
2021-12-06 0 1.700 1.700 1.760 1.700 1.880 1,680,000 2,906,650 1.7301 17.00 17.00 17.60 17.00 18.80 168,000 17.301 -9.09%
2021-12-03 0 1.870 1.700 1.870 1.500 1.880 3,145,000 5,178,700 1.6466 18.70 17.00 18.70 15.00 18.80 314,500 16.466 12.65%
2021-12-02 0 1.660 1.570 1.660 1.600 1.700 1,905,000 3,143,450 1.6501 16.60 15.70 16.60 16.00 17.00 190,500 16.501 -2.92%
2021-12-01 0 1.710 1.670 1.710 1.670 1.800 2,200,000 3,767,700 1.7126 17.10 16.70 17.10 16.70 18.00 220,000 17.126 -0.58%
2021-11-30 0 1.720 1.630 1.720 1.640 1.730 1,615,000 2,725,900 1.6879 17.20 16.30 17.20 16.40 17.30 161,500 16.879 0.58%
2021-11-29 0 1.710 1.700 1.710 1.640 1.830 2,820,000 4,881,150 1.7309 17.10 17.00 17.10 16.40 18.30 282,000 17.309 -7.07%
2021-11-26 0 1.840 1.830 1.840 1.810 1.860 1,420,000 2,611,300 1.8389 18.40 18.30 18.40 18.10 18.60 142,000 18.389 -1.60%
2021-11-25 0 1.870 1.860 1.870 1.830 1.900 1,710,000 3,182,350 1.8610 18.70 18.60 18.70 18.30 19.00 171,000 18.610 -1.06%
2021-11-24 0 1.890 1.890 1.900 1.860 1.930 1,585,000 2,984,600 1.8830 18.90 18.90 19.00 18.60 19.30 158,500 18.830 0.53%
2021-11-23 0 1.880 1.870 1.880 1.800 1.880 2,225,000 4,118,050 1.8508 18.80 18.70 18.80 18.00 18.80 222,500 18.508 0.00%
2021-11-22 0 1.880 1.860 1.880 1.860 1.950 2,050,000 3,904,350 1.9046 18.80 18.60 18.80 18.60 19.50 205,000 19.046 -3.59%
2021-11-19 0 1.950 1.950 1.960 1.870 1.980 2,345,000 4,493,550 1.9162 19.50 19.50 19.60 18.70 19.80 234,500 19.162 0.00%
2021-11-18 0 1.950 1.930 1.950 1.900 1.960 1,760,000 3,389,600 1.9259 19.50 19.30 19.50 19.00 19.60 176,000 19.259 -0.51%
2021-11-17 0 1.960 1.940 1.970 1.890 1.960 1,680,000 3,210,250 1.9109 19.60 19.40 19.70 18.90 19.60 168,000 19.109 1.55%
2021-11-16 0 1.930 1.910 1.940 1.910 1.970 1,315,000 2,543,750 1.9344 19.30 19.10 19.40 19.10 19.70 131,500 19.344 -0.52%
2021-11-15 0 1.940 1.910 1.940 1.910 1.950 1,295,000 2,519,050 1.9452 19.40 19.10 19.40 19.10 19.50 129,500 19.452 -1.02%
2021-11-12 0 1.960 1.920 1.960 1.920 1.980 1,490,000 2,915,600 1.9568 19.60 19.20 19.60 19.20 19.80 149,000 19.568 -0.51%
2021-11-11 0 1.970 1.950 1.970 1.950 1.980 1,390,000 2,735,900 1.9683 19.70 19.50 19.70 19.50 19.80 139,000 19.683 0.00%
2021-11-10 0 1.970 1.950 1.990 1.950 2.000 2,010,000 3,948,050 1.9642 19.70 19.50 19.90 19.50 20.00 201,000 19.642 1.03%
2021-11-09 0 1.950 1.910 1.950 1.900 1.950 1,845,000 3,564,150 1.9318 19.50 19.10 19.50 19.00 19.50 184,500 19.318 -0.51%
2021-11-08 0 1.960 1.900 1.960 1.920 1.960 1,555,000 3,030,400 1.9488 19.60 19.00 19.60 19.20 19.60 155,500 19.488 0.00%
2021-11-05 0 1.960 1.910 1.960 1.900 1.960 1,690,000 3,301,650 1.9536 19.60 19.10 19.60 19.00 19.60 169,000 19.536 -1.01%
2021-11-04 0 1.980 1.920 1.980 1.950 2.000 1,330,000 2,632,350 1.9792 19.80 19.20 19.80 19.50 20.00 133,000 19.792 0.00%
2021-11-03 0 1.980 1.950 1.980 1.940 1.980 1,360,000 2,664,650 1.9593 19.80 19.50 19.80 19.40 19.80 136,000 19.593 0.51%
2021-11-02 0 1.970 1.960 2.000 1.950 2.010 2,045,000 4,059,700 1.9852 19.70 19.60 20.00 19.50 20.10 204,500 19.852 0.00%
2021-11-01 0 1.970 1.950 1.970 1.950 1.980 1,290,000 2,548,550 1.9756 19.70 19.50 19.70 19.50 19.80 129,000 19.756 -1.50%
2021-10-29 0 2.000 1.940 2.000 1.950 2.000 1,785,000 3,523,000 1.9737 20.00 19.40 20.00 19.50 20.00 178,500 19.737 0.50%
2021-10-28 0 1.990 1.970 1.990 1.910 2.010 2,010,000 3,973,250 1.9767 19.90 19.70 19.90 19.10 20.10 201,000 19.767 -0.50%
2021-10-27 0 2.000 1.980 2.000 1.930 2.000 1,760,000 3,471,500 1.9724 20.00 19.80 20.00 19.30 20.00 176,000 19.724 0.00%
2021-10-26 0 2.000 1.970 2.000 1.970 2.020 1,425,000 2,853,550 2.0025 20.00 19.70 20.00 19.70 20.20 142,500 20.025 0.00%
2021-10-25 0 2.000 1.970 2.010 1.970 2.110 1,765,000 3,545,850 2.0090 20.00 19.70 20.10 19.70 21.10 176,500 20.090 -4.76%
2021-10-22 0 2.100 2.090 2.100 1.960 2.100 1,835,000 3,644,300 1.9860 21.00 20.90 21.00 19.60 21.00 183,500 19.860 5.00%
2021-10-21 0 2.000 2.000 2.010 1.960 2.050 1,430,000 2,833,550 1.9815 20.00 20.00 20.10 19.60 20.50 143,000 19.815 -0.50%
2021-10-20 0 2.010 2.000 2.020 1.910 2.200 2,001,300 4,119,711 2.0585 20.10 20.00 20.20 19.10 22.00 200,130 20.585 -6.51%
2021-10-19 0 2.150 2.100 2.150 2.100 2.260 1,610,000 3,499,350 2.1735 21.50 21.00 21.50 21.00 22.60 161,000 21.735 -0.46%
2021-10-18 0 2.160 2.160 2.190 2.020 2.210 2,460,000 5,281,900 2.1471 21.60 21.60 21.90 20.20 22.10 246,000 21.471 6.93%
2021-10-15 0 2.020 2.000 2.020 1.980 2.030 1,535,000 3,083,100 2.0085 20.20 20.00 20.20 19.80 20.30 153,500 20.085 -0.49%
2021-10-12 0 2.030 1.970 2.030 1.950 2.040 1,835,000 3,633,000 1.9798 20.30 19.70 20.30 19.50 20.40 183,500 19.798 1.50%
2021-10-11 0 2.000 1.920 1.980 1.700 2.000 3,660,000 7,052,900 1.9270 20.00 19.20 19.80 17.00 20.00 366,000 19.270 0.00%
2021-10-08 0 2.000 1.920 2.000 1.900 2.030 1,925,000 3,780,150 1.9637 20.00 19.20 20.00 19.00 20.30 192,500 19.637 0.00%
2021-10-07 0 2.000 1.960 2.000 1.920 2.040 1,730,000 3,440,850 1.9889 20.00 19.60 20.00 19.20 20.40 173,000 19.889 0.00%
2021-10-06 0 2.000 1.980 2.000 1.950 2.040 1,910,000 3,831,900 2.0062 20.00 19.80 20.00 19.50 20.40 191,000 20.062 -1.48%
2021-10-05 0 2.030 2.010 2.030 1.950 2.060 1,560,000 3,171,400 2.0329 20.30 20.10 20.30 19.50 20.60 156,000 20.329 -1.46%
2021-10-04 0 2.060 2.030 2.060 1.920 2.110 2,070,000 4,209,050 2.0334 20.60 20.30 20.60 19.20 21.10 207,000 20.334 0.49%
2021-09-30 0 2.050 2.050 2.070 1.840 2.050 1,620,000 3,139,900 1.9382 20.50 20.50 20.70 18.40 20.50 162,000 19.382 9.04%
2021-09-29 0 1.880 1.760 1.880 1.700 1.950 1,450,000 2,675,200 1.8450 18.80 17.60 18.80 17.00 19.50 145,000 18.450 -1.57%
2021-09-28 0 1.910 1.860 1.920 1.870 1.920 850,000 1,621,500 1.9076 19.10 18.60 19.20 18.70 19.20 85,000 19.076 0.00%
2021-09-27 0 1.910 1.860 1.910 1.860 1.950 645,000 1,239,100 1.9211 19.10 18.60 19.10 18.60 19.50 64,500 19.211 -0.52%
2021-09-24 0 1.920 1.870 1.920 1.850 1.920 1,035,000 1,948,650 1.8828 19.20 18.70 19.20 18.50 19.20 103,500 18.828 0.00%
2021-09-23 0 1.920 1.880 1.920 1.830 1.930 1,170,000 2,192,000 1.8735 19.20 18.80 19.20 18.30 19.30 117,000 18.735 1.59%
2021-09-21 0 1.890 1.860 1.900 1.880 1.930 620,000 1,180,600 1.9042 18.90 18.60 19.00 18.80 19.30 62,000 19.042 -1.05%
2021-09-20 0 1.910 1.870 1.910 1.770 1.930 11,005,000 20,679,850 1.8791 19.10 18.70 19.10 17.70 19.30 1,100,500 18.791 7.30%
2021-09-17 0 1.780 1.710 1.780 1.720 1.780 585,000 1,030,700 1.7619 17.80 17.10 17.80 17.20 17.80 58,500 17.619 0.00%
2021-09-16 0 1.780 1.760 1.780 1.730 1.870 5,760,000 10,474,400 1.8185 17.80 17.60 17.80 17.30 18.70 576,000 18.185 0.56%
2021-09-15 0 1.770 1.770 1.810 1.710 1.930 7,245,000 13,383,700 1.8473 17.70 17.70 18.10 17.10 19.30 724,500 18.473 -0.56%
2021-09-14 0 1.780 1.700 1.800 1.560 1.900 9,410,000 16,770,500 1.7822 17.80 17.00 18.00 15.60 19.00 941,000 17.822 11.95%
2021-09-13 0 1.590 1.590 1.640 1.490 1.680 1,650,000 2,648,250 1.6050 15.90 15.90 16.40 14.90 16.80 165,000 16.050 -5.36%
2021-09-10 0 1.680 1.670 1.710 1.640 1.730 1,275,000 2,152,100 1.6879 16.80 16.70 17.10 16.40 17.30 127,500 16.879 4.35%
2021-09-09 0 1.610 1.610 1.640 1.610 1.650 710,000 1,163,650 1.6389 16.10 16.10 16.40 16.10 16.50 71,000 16.389 -3.01%
2021-09-08 0 1.660 1.630 1.660 1.620 1.660 645,000 1,061,600 1.6459 16.60 16.30 16.60 16.20 16.60 64,500 16.459 1.22%
2021-09-07 0 1.640 1.630 1.680 1.620 1.710 725,000 1,199,150 1.6540 16.40 16.30 16.80 16.20 17.10 72,500 16.540 -4.09%
2021-09-06 0 1.710 1.620 1.680 1.640 1.780 840,000 1,416,200 1.6860 17.10 16.20 16.80 16.40 17.80 84,000 16.860 0.00%
2021-09-03 0 1.710 1.650 1.710 1.670 1.740 740,000 1,250,750 1.6902 17.10 16.50 17.10 16.70 17.40 74,000 16.902 -0.58%
2021-09-02 0 1.720 1.690 1.720 1.680 1.720 690,000 1,173,050 1.7001 17.20 16.90 17.20 16.80 17.20 69,000 17.001 0.00%
2021-09-01 0 1.720 1.700 1.780 1.700 1.870 1,705,000 2,982,700 1.7494 17.20 17.00 17.80 17.00 18.70 170,500 17.494 -8.99%
2021-08-31 0 1.890 1.870 1.890 1.700 1.890 3,155,000 5,805,100 1.8400 18.90 18.70 18.90 17.00 18.90 315,500 18.400 9.25%
2021-08-30 0 1.730 1.690 1.730 1.700 1.800 1,050,000 1,809,600 1.7234 17.30 16.90 17.30 17.00 18.00 105,000 17.234 -2.26%
2021-08-27 0 1.770 1.770 1.800 1.770 1.840 800,000 1,438,850 1.7986 17.70 17.70 18.00 17.70 18.40 80,000 17.986 -3.80%
2021-08-26 0 1.840 1.780 1.850 1.720 1.840 1,605,000 2,897,050 1.8050 18.40 17.80 18.50 17.20 18.40 160,500 18.050 2.22%
2021-08-25 0 1.800 1.800 1.810 1.800 1.960 7,750,000 14,794,000 1.9089 18.00 18.00 18.10 18.00 19.60 775,000 19.089 -7.69%
2021-08-24 0 1.950 1.880 1.950 1.830 1.960 5,810,000 11,071,050 1.9055 19.50 18.80 19.50 18.30 19.60 581,000 19.055 0.00%
2021-08-23 0 1.950 1.900 1.950 1.820 1.980 5,130,000 9,896,300 1.9291 19.50 19.00 19.50 18.20 19.80 513,000 19.291 2.63%
2021-08-20 0 1.900 1.870 1.890 1.700 1.940 3,905,000 7,258,700 1.8588 19.00 18.70 18.90 17.00 19.40 390,500 18.588 5.56%
2021-08-19 0 1.800 1.780 1.800 1.620 1.840 7,045,000 12,174,400 1.7281 18.00 17.80 18.00 16.20 18.40 704,500 17.281 9.09%
2021-08-18 0 1.650 1.630 1.660 1.350 1.670 4,320,000 6,706,600 1.5525 16.50 16.30 16.60 13.50 16.70 432,000 15.525 11.49%
2021-08-17 0 1.480 1.480 1.540 1.310 1.520 3,080,000 4,377,050 1.4211 14.80 14.80 15.40 13.10 15.20 308,000 14.211 10.45%
2021-08-16 0 1.340 1.310 1.340 1.240 1.360 2,375,000 3,138,800 1.3216 13.40 13.10 13.40 12.40 13.60 237,500 13.216 8.06%
2021-08-13 0 1.240 1.240 1.250 1.210 1.640 10,610,000 13,644,700 1.2860 12.40 12.40 12.50 12.10 16.40 1,061,000 12.860 -24.39%
2021-08-12 0 1.640 1.640 1.660 1.400 1.710 3,285,000 5,100,700 1.5527 16.40 16.40 16.60 14.00 17.10 328,500 15.527 17.14%
2021-08-11 0 1.400 1.360 1.410 1.170 1.490 2,380,000 3,228,700 1.3566 14.00 13.60 14.10 11.70 14.90 238,000 13.566 16.67%
2021-08-10 0 1.200 1.180 1.200 0.930 1.500 10,440,000 12,315,150 1.1796 12.00 11.80 12.00 9.300 15.00 1,044,000 11.796 -20.00%
2021-08-09 0 1.500 1.480 1.500 1.490 1.550 650,000 977,650 1.5041 15.00 14.80 15.00 14.90 15.50 65,000 15.041 -5.06%
2021-08-06 0 1.580 1.540 1.580 1.540 1.620 1,755,000 2,784,850 1.5868 15.80 15.40 15.80 15.40 16.20 175,500 15.868 -1.25%
2021-08-05 0 1.600 1.580 1.600 1.560 1.640 1,520,000 2,411,650 1.5866 16.00 15.80 16.00 15.60 16.40 152,000 15.866 -3.03%
2021-08-04 0 1.650 1.600 1.650 1.580 1.650 1,365,000 2,230,950 1.6344 16.50 16.00 16.50 15.80 16.50 136,500 16.344 2.48%
2021-08-03 0 1.610 1.610 1.660 1.610 1.700 1,450,000 2,406,650 1.6598 16.10 16.10 16.60 16.10 17.00 145,000 16.598 -3.01%
2021-08-02 0 1.660 1.660 1.690 1.660 1.750 1,340,000 2,263,000 1.6888 16.60 16.60 16.90 16.60 17.50 134,000 16.888 -2.92%
2021-07-30 0 1.710 1.650 1.710 1.590 1.710 2,880,000 4,838,450 1.6800 17.10 16.50 17.10 15.90 17.10 288,000 16.800 3.64%
2021-07-29 0 1.650 1.590 1.650 1.530 1.690 1,585,000 2,559,000 1.6145 16.50 15.90 16.50 15.30 16.90 158,500 16.145 3.12%
2021-07-28 0 1.600 1.600 1.620 1.420 1.690 1,515,000 2,415,300 1.5943 16.00 16.00 16.20 14.20 16.90 151,500 15.943 0.00%
2021-07-27 0 1.600 1.510 1.600 1.500 1.650 1,735,000 2,798,100 1.6127 16.00 15.10 16.00 15.00 16.50 173,500 16.127 -4.19%
2021-07-26 0 1.670 1.620 1.670 1.620 1.700 1,520,000 2,518,700 1.6570 16.70 16.20 16.70 16.20 17.00 152,000 16.570 -1.18%
2021-07-23 0 1.690 1.690 1.700 1.670 1.730 1,680,000 2,824,350 1.6812 16.90 16.90 17.00 16.70 17.30 168,000 16.812 -1.74%
2021-07-22 0 1.720 1.690 1.730 1.670 1.770 1,470,000 2,526,600 1.7188 17.20 16.90 17.30 16.70 17.70 147,000 17.188 -1.15%
2021-07-21 0 1.740 1.740 1.770 1.600 1.800 1,425,000 2,454,700 1.7226 17.40 17.40 17.70 16.00 18.00 142,500 17.226 2.96%
2021-07-20 0 1.690 1.690 1.730 1.570 1.830 1,345,000 2,288,400 1.7014 16.90 16.90 17.30 15.70 18.30 134,500 17.014 3.68%
2021-07-19 0 1.630 1.640 1.680 1.600 1.670 2,150,000 3,498,250 1.6271 16.30 16.40 16.80 16.00 16.70 215,000 16.271 -3.55%
2021-07-16 0 1.690 1.680 1.700 1.630 1.740 3,175,000 5,286,300 1.6650 16.90 16.80 17.00 16.30 17.40 317,500 16.650 -2.87%
2021-07-15 0 1.740 1.710 1.740 1.690 1.750 1,980,000 3,424,450 1.7295 17.40 17.10 17.40 16.90 17.50 198,000 17.295 0.58%
2021-07-14 0 1.730 1.700 1.720 1.680 1.800 1,580,000 2,723,400 1.7237 17.30 17.00 17.20 16.80 18.00 158,000 17.237 1.76%
2021-07-13 0 1.700 1.660 1.700 1.600 1.710 1,830,000 3,008,900 1.6442 17.00 16.60 17.00 16.00 17.10 183,000 16.442 3.03%
2021-07-12 0 1.650 1.650 1.680 1.590 1.700 1,780,000 2,876,600 1.6161 16.50 16.50 16.80 15.90 17.00 178,000 16.161 -2.94%
2021-07-09 0 1.700 1.670 1.700 1.600 1.750 1,795,000 3,019,200 1.6820 17.00 16.70 17.00 16.00 17.50 179,500 16.820 8.28%
2021-07-08 0 1.570 1.550 1.580 1.550 1.710 1,900,000 3,023,600 1.5914 15.70 15.50 15.80 15.50 17.10 190,000 15.914 1.29%
2021-07-07 0 1.550 1.540 1.550 1.490 1.710 2,920,000 4,573,750 1.5664 15.50 15.40 15.50 14.90 17.10 292,000 15.664 -10.40%
2021-07-06 0 1.730 1.720 1.770 1.730 1.860 2,455,000 4,380,550 1.7843 17.30 17.20 17.70 17.30 18.60 245,500 17.843 -1.70%
2021-07-05 0 1.760 1.760 1.840 1.730 2.260 3,310,000 6,205,850 1.8749 17.60 17.60 18.40 17.30 22.60 331,000 18.749 -18.89%
2021-07-02 0 2.170 2.170 2.200 2.150 2.590 3,720,000 8,490,750 2.2825 21.70 21.70 22.00 21.50 25.90 372,000 22.825 -22.78%
2021-06-30 0 2.810 2.650 2.810 2.010 2.870 9,185,000 24,020,550 2.6152 28.10 26.50 28.10 20.10 28.70 918,500 26.152 0.00%
2021-06-29 0 2.810 2.680 2.810 2.470 2.860 9,100,000 24,998,550 2.7471 28.10 26.80 28.10 24.70 28.60 910,000 27.471 -1.40%
2021-06-28 0 2.850 2.820 2.850 2.630 2.850 4,395,000 12,201,300 2.7762 28.50 28.20 28.50 26.30 28.50 439,500 27.762 8.78%
2021-06-25 0 2.620 2.570 2.620 2.190 2.620 7,325,000 17,350,750 2.3687 26.20 25.70 26.20 21.90 26.20 732,500 23.687 15.93%
2021-06-24 0 2.260 2.190 2.260 1.950 2.300 4,540,000 9,972,050 2.1965 22.60 21.90 22.60 19.50 23.00 454,000 21.965 18.95%
2021-06-23 0 1.900 1.890 1.900 1.870 1.920 660,000 1,252,650 1.8980 19.00 18.90 19.00 18.70 19.20 66,000 18.980 1.06%
2021-06-22 0 1.880 1.820 1.900 1.700 1.900 1,550,000 2,775,100 1.7904 18.80 18.20 19.00 17.00 19.00 155,000 17.904 5.62%
2021-06-21 0 1.780 1.740 1.780 1.690 1.900 2,385,000 4,188,900 1.7564 17.80 17.40 17.80 16.90 19.00 238,500 17.564 -6.32%
2021-06-18 0 1.900 1.870 1.900 1.880 1.980 835,000 1,615,250 1.9344 19.00 18.70 19.00 18.80 19.80 83,500 19.344 -3.06%
2021-06-17 0 1.960 1.900 1.960 1.760 2.030 3,620,000 6,947,100 1.9191 19.60 19.00 19.60 17.60 20.30 362,000 19.191 11.36%
2021-06-16 0 1.760 1.730 1.760 1.610 1.760 2,085,000 3,512,400 1.6846 17.60 17.30 17.60 16.10 17.60 208,500 16.846 3.53%
2021-06-15 0 1.700 1.690 1.700 1.600 1.730 2,480,000 4,056,800 1.6358 17.00 16.90 17.00 16.00 17.30 248,000 16.358 0.00%
2021-06-11 0 1.700 1.670 1.710 1.670 1.720 415,000 704,050 1.6965 17.00 16.70 17.10 16.70 17.20 41,500 16.965 0.00%
2021-06-10 0 1.700 1.680 1.700 1.650 1.720 600,000 1,002,700 1.6712 17.00 16.80 17.00 16.50 17.20 60,000 16.712 -1.73%
2021-06-09 0 1.730 1.680 1.730 1.660 1.760 1,080,000 1,843,100 1.7066 17.30 16.80 17.30 16.60 17.60 108,000 17.066 0.00%
2021-06-08 0 1.730 1.660 1.740 1.650 1.740 1,215,000 2,072,500 1.7058 17.30 16.60 17.40 16.50 17.40 121,500 17.058 0.00%
2021-06-07 0 1.730 1.690 1.730 1.600 1.750 2,065,000 3,535,800 1.7123 17.30 16.90 17.30 16.00 17.50 206,500 17.123 0.58%
2021-06-04 0 1.720 1.650 1.720 1.400 1.720 2,285,000 3,649,200 1.5970 17.20 16.50 17.20 14.00 17.20 228,500 15.970 17.81%
2021-06-03 0 1.460 1.410 1.470 1.330 1.470 1,475,000 2,080,050 1.4102 14.60 14.10 14.70 13.30 14.70 147,500 14.102 -2.67%
2021-06-02 0 1.500 1.400 1.540 1.380 1.530 570,000 816,000 1.4316 15.00 14.00 15.40 13.80 15.30 57,000 14.316 4.17%
2021-06-01 0 1.440 1.420 1.430 1.400 1.530 1,080,000 1,558,250 1.4428 14.40 14.20 14.30 14.00 15.30 108,000 14.428 -5.88%
2021-05-31 0 1.530 1.440 1.540 1.440 1.700 2,315,000 3,537,050 1.5279 15.30 14.40 15.40 14.40 17.00 231,500 15.279 -10.00%
2021-05-28 0 1.700 1.660 1.700 1.570 1.700 505,000 816,500 1.6168 17.00 16.60 17.00 15.70 17.00 50,500 16.168 6.92%
2021-05-27 0 1.590 1.520 1.590 1.490 1.650 635,000 990,650 1.5601 15.90 15.20 15.90 14.90 16.50 63,500 15.601 0.63%
2021-05-26 0 1.580 1.510 1.580 1.430 1.600 2,100,000 3,132,800 1.4918 15.80 15.10 15.80 14.30 16.00 210,000 14.918 1.28%
2021-05-25 0 1.560 1.560 1.620 1.560 1.670 785,000 1,257,550 1.6020 15.60 15.60 16.20 15.60 16.70 78,500 16.020 -7.14%
2021-05-24 0 1.680 1.660 1.680 1.620 1.680 165,000 271,450 1.6452 16.80 16.60 16.80 16.20 16.80 16,500 16.452 2.44%
2021-05-21 0 1.640 1.640 1.700 1.640 1.700 140,000 235,450 1.6818 16.40 16.40 17.00 16.40 17.00 14,000 16.818 -3.53%
2021-05-20 0 1.700 1.680 1.700 1.640 1.740 865,000 1,475,200 1.7054 17.00 16.80 17.00 16.40 17.40 86,500 17.054 3.03%
2021-05-18 0 1.650 1.580 1.650 1.540 1.650 580,000 917,750 1.5823 16.50 15.80 16.50 15.40 16.50 58,000 15.823 1.85%
2021-05-17 0 1.620 1.590 1.620 1.540 1.660 840,000 1,350,200 1.6074 16.20 15.90 16.20 15.40 16.60 84,000 16.074 -2.41%
2021-05-14 0 1.660 1.610 1.660 1.540 1.790 4,195,000 6,942,000 1.6548 16.60 16.10 16.60 15.40 17.90 419,500 16.548 12.16%
2021-05-13 0 1.480 1.420 1.480 1.290 1.490 1,905,000 2,644,750 1.3883 14.80 14.20 14.80 12.90 14.90 190,500 13.883 9.63%
2021-05-12 0 1.350 1.340 1.350 1.200 1.410 2,180,000 2,827,900 1.2972 13.50 13.40 13.50 12.00 14.10 218,000 12.972 0.00%
2021-05-11 0 1.350 1.320 1.350 1.350 1.570 1,755,000 2,585,400 1.4732 13.50 13.20 13.50 13.50 15.70 175,500 14.732 -13.46%
2021-05-10 0 1.560 1.500 1.560 1.500 1.560 720,000 1,098,200 1.5253 15.60 15.00 15.60 15.00 15.60 72,000 15.253 0.65%
2021-05-07 0 1.550 1.490 1.550 1.480 1.590 1,650,000 2,498,600 1.5143 15.50 14.90 15.50 14.80 15.90 165,000 15.143 -1.27%
2021-05-06 0 1.570 1.540 1.570 1.540 1.620 1,520,000 2,382,750 1.5676 15.70 15.40 15.70 15.40 16.20 152,000 15.676 -4.27%
2021-05-05 0 1.640 1.590 1.630 1.550 1.640 1,365,000 2,169,550 1.5894 16.40 15.90 16.30 15.50 16.40 136,500 15.894 0.00%
2021-05-04 0 1.640 1.620 1.640 1.610 1.680 1,080,000 1,772,400 1.6411 16.40 16.20 16.40 16.10 16.80 108,000 16.411 2.50%
2021-05-03 0 1.600 1.590 1.680 1.600 1.780 1,885,000 3,156,100 1.6743 16.00 15.90 16.80 16.00 17.80 188,500 16.743 -5.88%
2021-04-30 0 1.700 1.690 1.700 1.680 1.750 4,519,500 7,672,625 1.6977 17.00 16.90 17.00 16.80 17.50 451,950 16.977 -2.86%
2021-04-29 0 1.750 1.740 1.750 1.700 1.790 1,355,000 2,352,450 1.7361 17.50 17.40 17.50 17.00 17.90 135,500 17.361 0.00%
2021-04-28 0 1.750 1.730 1.750 1.680 1.750 1,590,000 2,756,250 1.7335 17.50 17.30 17.50 16.80 17.50 159,000 17.335 0.57%
2021-04-27 0 1.740 1.740 1.750 1.690 1.770 1,450,000 2,498,300 1.7230 17.40 17.40 17.50 16.90 17.70 145,000 17.230 0.00%
2021-04-26 0 1.740 1.690 1.740 1.680 1.780 4,095,000 7,056,650 1.7232 17.40 16.90 17.40 16.80 17.80 409,500 17.232 -4.40%
2021-04-23 0 1.820 1.790 1.810 1.730 1.830 2,290,000 4,069,600 1.7771 18.20 17.90 18.10 17.30 18.30 229,000 17.771 0.00%
2021-04-22 0 1.820 1.790 1.820 1.740 1.870 1,545,000 2,758,250 1.7853 18.20 17.90 18.20 17.40 18.70 154,500 17.853 2.25%
2021-04-21 0 1.780 1.770 1.840 1.750 1.930 5,945,000 10,798,250 1.8164 17.80 17.70 18.40 17.50 19.30 594,500 18.164 -5.32%
2021-04-20 0 1.880 1.860 1.880 1.830 1.920 2,485,500 4,649,065 1.8705 18.80 18.60 18.80 18.30 19.20 248,550 18.705 -1.57%
2021-04-19 0 1.910 1.850 1.910 1.830 1.970 7,245,000 13,652,400 1.8844 19.10 18.50 19.10 18.30 19.70 724,500 18.844 -3.05%
2021-04-16 0 1.970 1.960 1.970 1.640 1.970 14,840,000 26,838,550 1.8085 19.70 19.60 19.70 16.40 19.70 1,484,000 18.085 16.57%
2021-04-15 0 1.690 1.680 1.690 1.430 1.720 11,535,000 18,877,150 1.6365 16.90 16.80 16.90 14.30 17.20 1,153,500 16.365 18.18%
2021-04-14 0 1.430 1.400 1.430 1.200 1.430 8,510,000 11,181,900 1.3140 14.30 14.00 14.30 12.00 14.30 851,000 13.140 19.17%
2021-04-13 0 1.200 1.180 1.200 1.080 1.210 6,285,000 7,221,050 1.1489 12.00 11.80 12.00 10.80 12.10 628,500 11.489 3.45%
2021-04-12 0 1.160 1.140 1.160 1.110 1.260 3,907,500 4,628,100 1.1844 11.60 11.40 11.60 11.10 12.60 390,750 11.844 1.75%
2021-04-09 0 1.140 1.100 1.140 1.090 1.180 5,270,000 5,933,000 1.1258 11.40 11.00 11.40 10.90 11.80 527,000 11.258 0.88%
2021-04-08 0 1.130 1.130 1.170 1.130 1.270 8,740,000 10,379,800 1.1876 11.30 11.30 11.70 11.30 12.70 874,000 11.876 -5.83%
2021-04-07 0 1.200 1.160 1.200 0.960 1.200 8,359,000 9,466,310 1.1325 12.00 11.60 12.00 9.600 12.00 835,900 11.325 20.00%
2021-04-01 0 1.000 0.980 1.000 0.910 1.190 14,175,000 14,701,750 1.0372 10.00 9.800 10.00 9.100 11.90 1,417,500 10.372 -6.54%
2021-03-31 0 1.070 1.000 1.070 0.940 1.200 8,377,500 9,017,775 1.0764 10.70 10.00 10.70 9.400 12.00 837,750 10.764 -9.32%
2021-03-30 0 1.180 1.130 1.180 1.060 1.270 19,605,000 23,254,900 1.1862 11.80 11.30 11.80 10.60 12.70 1,960,500 11.862 -1.67%
2021-03-29 0 1.200 1.150 1.200 1.000 1.200 4,870,000 5,495,750 1.1285 12.00 11.50 12.00 10.00 12.00 487,000 11.285 20.00%
2021-03-26 0 1.000 0.990 1.000 0.930 1.000 3,175,000 3,107,400 0.9787 10.00 9.900 10.00 9.300 10.00 317,500 9.7871 6.38%
2021-03-25 0 0.940 0.940 0.960 0.880 1.000 9,404,400 8,908,254 0.9472 9.400 9.400 9.600 8.800 10.00 940,440 9.4724 -6.00%
2021-03-24 0 1.000 0.980 1.000 0.870 1.000 12,730,000 12,037,300 0.9456 10.00 9.800 10.00 8.700 10.00 1,273,000 9.4559 11.11%
2021-03-23 0 0.900 0.880 0.900 0.770 0.900 6,964,500 6,005,775 0.8623 9.000 8.800 9.000 7.700 9.000 696,450 8.6234 13.92%
2021-03-22 0 0.790 0.730 0.790 0.660 0.790 28,825,000 19,613,550 0.6804 7.900 7.300 7.900 6.600 7.900 2,882,500 6.8044 5.33%
2021-03-19 0 0.750 0.730 0.760 0.700 0.820 6,340,000 4,806,650 0.7581 7.500 7.300 7.600 7.000 8.200 634,000 7.5815 -8.54%
2021-03-18 0 0.820 0.810 0.820 0.810 0.860 3,135,000 2,629,600 0.8388 8.200 8.100 8.200 8.100 8.600 313,500 8.3879 -6.82%
2021-03-17 0 0.880 0.860 0.880 0.860 0.890 365,000 315,950 0.8656 8.800 8.600 8.800 8.600 8.900 36,500 8.6562 0.00%
2021-03-16 0 0.880 0.860 0.880 0.850 0.890 2,215,000 1,908,600 0.8617 8.800 8.600 8.800 8.500 8.900 221,500 8.6167 1.15%
2021-03-15 0 0.870 0.840 0.870 0.770 0.880 8,520,000 7,092,050 0.8324 8.700 8.400 8.700 7.700 8.800 852,000 8.3240 8.75%
2021-03-12 0 0.800 0.760 0.800 0.730 0.810 7,530,000 5,810,400 0.7716 8.000 7.600 8.000 7.300 8.100 753,000 7.7163 -1.23%
2021-03-11 0 0.810 0.790 0.810 0.730 0.820 5,120,000 4,011,600 0.7835 8.100 7.900 8.100 7.300 8.200 512,000 7.8352 1.25%
2021-03-10 0 0.800 0.770 0.800 0.570 0.820 10,760,000 7,343,700 0.6825 8.000 7.700 8.000 5.700 8.200 1,076,000 6.8250 14.29%
2021-03-09 0 0.700 0.660 0.700 0.590 0.900 19,660,000 15,185,600 0.7724 7.000 6.600 7.000 5.900 9.000 1,966,000 7.7241 -7.89%
2021-03-08 0 0.760 0.730 0.760 0.620 0.760 9,930,000 6,860,700 0.6909 7.600 7.300 7.600 6.200 7.600 993,000 6.9091 24.59%
2021-03-05 0 0.610 0.600 0.610 0.570 0.620 2,195,000 1,311,200 0.5974 6.100 6.000 6.100 5.700 6.200 219,500 5.9736 3.39%
2021-03-04 0 0.590 0.580 0.590 0.540 0.620 2,990,000 1,753,750 0.5865 5.900 5.800 5.900 5.400 6.200 299,000 5.8654 -4.84%
2021-03-03 0 0.620 0.600 0.620 0.570 0.630 13,940,000 8,315,550 0.5965 6.200 6.000 6.200 5.700 6.300 1,394,000 5.9652 5.08%
2021-03-02 0 0.590 0.580 0.590 0.580 0.600 1,675,000 982,600 0.5866 5.900 5.800 5.900 5.800 6.000 167,500 5.8663 3.51%
2021-03-01 0 0.570 0.560 0.570 0.570 0.590 1,780,000 1,025,150 0.5759 5.700 5.600 5.700 5.700 5.900 178,000 5.7593 -3.39%
2021-02-26 0 0.590 0.580 0.590 0.540 0.620 4,625,000 2,729,650 0.5902 5.900 5.800 5.900 5.400 6.200 462,500 5.9019 3.51%
2021-02-25 0 0.570 0.570 0.580 0.560 0.590 11,760,000 6,711,750 0.5707 5.700 5.700 5.800 5.600 5.900 1,176,000 5.7073 3.64%
2021-02-24 0 0.550 0.550 0.570 0.540 0.600 14,621,000 8,217,000 0.5620 5.500 5.500 5.700 5.400 6.000 1,462,100 5.6200 -6.78%
2021-02-23 0 0.590 0.570 0.590 0.520 0.610 21,435,000 12,068,950 0.5630 5.900 5.700 5.900 5.200 6.100 2,143,500 5.6305 1.72%
2021-02-22 0 0.580 0.570 0.580 0.485 0.630 22,695,000 12,757,475 0.5621 5.800 5.700 5.800 4.850 6.300 2,269,500 5.6213 9.43%
2021-02-19 0 0.530 0.510 0.530 0.445 0.530 15,875,000 7,691,000 0.4845 5.300 5.100 5.300 4.450 5.300 1,587,500 4.8447 20.45%
2021-02-18 0 0.440 0.430 0.440 0.400 0.440 5,455,000 2,322,350 0.4257 4.400 4.300 4.400 4.000 4.400 545,500 4.2573 6.02%
2021-02-17 0 0.415 0.410 0.415 0.365 0.440 9,075,000 3,514,900 0.3873 4.150 4.100 4.150 3.650 4.400 907,500 3.8732 10.67%
2021-02-16 0 0.375 0.370 0.375 0.360 0.375 4,815,000 1,760,900 0.3657 3.750 3.700 3.750 3.600 3.750 481,500 3.6571 1.35%
2021-02-11 0 0.370 0.365 0.370 0.360 0.370 410,000 151,650 0.3699 3.700 3.650 3.700 3.600 3.700 41,000 3.6988 0.00%
2021-02-10 0 0.370 0.365 0.370 0.365 0.370 4,725,000 1,748,000 0.3699 3.700 3.650 3.700 3.650 3.700 472,500 3.6995 0.00%
2021-02-09 0 0.370 0.370 0.375 0.360 0.375 2,635,000 964,275 0.3659 3.700 3.700 3.750 3.600 3.750 263,500 3.6595 -1.33%
2021-02-08 0 0.375 0.370 0.375 0.345 0.380 36,295,000 13,309,150 0.3667 3.750 3.700 3.750 3.450 3.800 3,629,500 3.6669 2.74%
2021-02-05 0 0.365 0.365 0.370 0.355 0.365 7,215,000 2,635,350 0.3653 3.650 3.650 3.700 3.550 3.650 721,500 3.6526 0.00%
2021-02-04 0 0.365 0.355 0.365 0.335 0.365 7,060,000 2,449,825 0.3470 3.650 3.550 3.650 3.350 3.650 706,000 3.4700 5.80%
2021-02-03 0 0.345 0.345 0.355 0.320 0.355 5,860,000 1,996,300 0.3407 3.450 3.450 3.550 3.200 3.550 586,000 3.4067 -1.43%
2021-02-02 0 0.350 0.345 0.350 0.340 0.365 5,000,000 1,780,475 0.3561 3.500 3.450 3.500 3.400 3.650 500,000 3.5610 -1.41%
2021-02-01 0 0.355 0.335 0.355 0.325 0.365 16,955,000 5,813,450 0.3429 3.550 3.350 3.550 3.250 3.650 1,695,500 3.4288 9.23%
2021-01-29 0 0.325 0.325 0.330 0.260 0.350 8,105,000 2,289,025 0.2824 3.250 3.250 3.300 2.600 3.500 810,500 2.8242 25.00%
2021-01-28 0 0.260 0.250 0.265 0.250 0.265 17,815,000 4,630,125 0.2599 2.600 2.500 2.650 2.500 2.650 1,781,500 2.5990 0.00%
2021-01-27 0 0.260 0.250 0.265 0.240 0.265 6,200,000 1,607,910 0.2593 2.600 2.500 2.650 2.400 2.650 620,000 2.5934 -1.89%
2021-01-26 0 0.265 0.247 0.270 0.225 0.265 8,365,000 2,031,605 0.2429 2.650 2.470 2.700 2.250 2.650 836,500 2.4287 1.92%
2021-01-25 0 0.260 0.260 0.270 0.260 0.270 1,020,000 268,650 0.2634 2.600 2.600 2.700 2.600 2.700 102,000 2.6338 -3.70%
2021-01-22 0 0.270 0.260 0.270 0.265 0.270 2,765,000 740,050 0.2676 2.700 2.600 2.700 2.650 2.700 276,500 2.6765 0.00%
2021-01-21 0 0.270 0.265 0.270 0.255 0.270 3,680,000 969,250 0.2634 2.700 2.650 2.700 2.550 2.700 368,000 2.6338 0.00%
2021-01-20 0 0.270 0.260 0.270 0.260 0.270 2,430,000 641,175 0.2639 2.700 2.600 2.700 2.600 2.700 243,000 2.6386 0.00%
2021-01-19 0 0.270 0.265 0.270 0.260 0.270 2,190,000 583,475 0.2664 2.700 2.650 2.700 2.600 2.700 219,000 2.6643 0.00%
2021-01-18 0 0.270 0.260 0.270 0.240 0.280 7,430,000 1,971,615 0.2654 2.700 2.600 2.700 2.400 2.800 743,000 2.6536 12.50%
2021-01-15 0 0.240 0.240 0.242 0.235 0.240 3,495,000 837,320 0.2396 2.400 2.400 2.420 2.350 2.400 349,500 2.3958 0.84%
2021-01-14 0 0.238 0.235 0.238 0.228 0.239 4,595,000 1,087,640 0.2367 2.380 2.350 2.380 2.280 2.390 459,500 2.3670 1.28%
2021-01-13 0 0.235 0.233 0.236 0.219 0.241 8,510,000 1,993,515 0.2343 2.350 2.330 2.360 2.190 2.410 851,000 2.3426 2.17%
2021-01-12 0 0.230 0.202 0.230 0.189 0.230 5,230,000 1,103,950 0.2111 2.300 2.020 2.300 1.890 2.300 523,000 2.1108 5.99%
2021-01-11 0 0.217 0.211 0.218 0.206 0.220 1,655,000 358,055 0.2163 2.170 2.110 2.180 2.060 2.200 165,500 2.1635 -1.36%
2021-01-08 0 0.220 0.220 0.232 0.220 0.250 6,390,000 1,507,770 0.2360 2.200 2.200 2.320 2.200 2.500 639,000 2.3596 -0.90%
2021-01-07 0 0.222 0.221 0.225 0.170 0.232 17,420,000 3,509,530 0.2015 2.220 2.210 2.250 1.700 2.320 1,742,000 2.0147 30.59%
2021-01-06 0 0.170 0.163 0.171 0.150 0.171 9,755,000 1,562,485 0.1602 1.700 1.630 1.710 1.500 1.710 975,500 1.6017 13.33%
2021-01-05 0 0.150 0.147 0.156 0.123 0.158 9,790,000 1,411,555 0.1442 1.500 1.470 1.560 1.230 1.580 979,000 1.4418 8.70%
2021-01-04 0 0.138 0.134 0.138 0.124 0.150 8,145,000 1,107,760 0.1360 1.380 1.340 1.380 1.240 1.500 814,500 1.3600 15.00%
2020-12-31 0 0.120 0.113 0.120 0.112 0.120 280,000 33,165 0.1184 1.200 1.130 1.200 1.120 1.200 28,000 1.1845 3.45%
2020-12-30 0 0.116 0.111 0.118 0.111 0.117 2,220,000 256,830 0.1157 1.160 1.110 1.180 1.110 1.170 222,000 1.1569 0.00%
2020-12-29 0 0.116 0.116 0.117 0.110 0.116 1,385,000 157,635 0.1138 1.160 1.160 1.170 1.100 1.160 138,500 1.1382 4.50%
2020-12-28 0 0.111 0.110 0.115 0.111 0.115 2,110,000 240,585 0.1140 1.110 1.100 1.150 1.110 1.150 211,000 1.1402 -1.77%
2020-12-24 0 0.113 0.109 0.113 0.108 0.116 5,105,000 556,625 0.1090 1.130 1.090 1.130 1.080 1.160 510,500 1.0904 4.63%
2020-12-23 0 0.108 0.100 0.108 0.098 0.139 58,070,000 6,837,595 0.1177 1.080 1.000 1.080 0.980 1.390 5,807,000 1.1775 2.86%
2020-12-22 0 0.105 0.106 0.113 0.105 0.114 7,205,000 792,965 0.1101 1.050 1.060 1.130 1.050 1.140 720,500 1.1006 -5.41%
2020-12-21 0 0.111 0.111 0.115 0.104 0.120 9,145,000 1,010,975 0.1105 1.110 1.110 1.150 1.040 1.200 914,500 1.1055 -8.26%
2020-12-18 0 0.121 0.121 0.123 0.107 0.121 36,250,000 4,145,890 0.1144 1.210 1.210 1.230 1.070 1.210 3,625,000 1.1437 4.31%
2020-12-17 0 0.116 0.114 0.119 0.115 0.126 6,290,000 750,365 0.1193 1.160 1.140 1.190 1.150 1.260 629,000 1.1929 -1.69%
2020-12-16 0 0.118 0.118 0.128 0.115 0.134 5,460,000 666,480 0.1221 1.180 1.180 1.280 1.150 1.340 546,000 1.2207 -5.60%
2020-12-15 0 0.125 0.122 0.125 0.123 0.130 3,030,000 380,670 0.1256 1.250 1.220 1.250 1.230 1.300 303,000 1.2563 0.81%
2020-12-14 0 0.124 0.121 0.124 0.113 0.127 19,780,000 2,427,915 0.1227 1.240 1.210 1.240 1.130 1.270 1,978,000 1.2275 4.20%
2020-12-11 0 0.119 0.115 0.116 0.114 0.140 42,685,000 5,103,760 0.1196 1.190 1.150 1.160 1.140 1.400 4,268,500 1.1957 -9.85%
2020-12-10 0 0.132 0.119 0.132 0.117 0.140 24,570,000 3,233,095 0.1316 1.320 1.190 1.320 1.170 1.400 2,457,000 1.3159 -1.49%
2020-12-09 0 0.134 0.132 0.134 0.120 0.161 36,090,000 4,862,905 0.1347 1.340 1.320 1.340 1.200 1.610 3,609,000 1.3474 -13.55%
2020-12-08 0 0.155 0.153 0.155 0.152 0.155 7,090,000 1,093,585 0.1542 1.550 1.530 1.550 1.520 1.550 709,000 1.5424 0.65%
2020-12-07 0 0.154 0.154 0.160 0.152 0.165 8,440,000 1,327,295 0.1573 1.540 1.540 1.600 1.520 1.650 844,000 1.5726 -2.53%
2020-12-04 0 0.158 0.154 0.159 0.156 0.167 12,335,000 1,986,450 0.1610 1.580 1.540 1.590 1.560 1.670 1,233,500 1.6104 -1.25%
2020-12-03 0 0.160 0.153 0.163 0.152 0.165 15,070,000 2,357,665 0.1564 1.600 1.530 1.630 1.520 1.650 1,507,000 1.5645 1.27%
2020-12-02 0 0.158 0.155 0.159 0.156 0.172 13,380,000 2,158,040 0.1613 1.580 1.550 1.590 1.560 1.720 1,338,000 1.6129 -1.25%
2020-12-01 0 0.160 0.151 0.161 0.147 0.170 13,350,000 2,033,515 0.1523 1.600 1.510 1.610 1.470 1.700 1,335,000 1.5232 7.38%
2020-11-30 0 0.149 0.142 0.149 0.149 0.185 13,195,000 2,161,535 0.1638 1.490 1.420 1.490 1.490 1.850 1,319,500 1.6381 -19.46%
2020-11-27 0 0.185 0.165 0.190 0.165 0.191 10,635,000 1,866,500 0.1755 1.850 1.650 1.900 1.650 1.910 1,063,500 1.7551 5.71%
2020-11-26 0 0.175 0.175 0.190 0.170 0.215 4,555,000 863,320 0.1895 1.750 1.750 1.900 1.700 2.150 455,500 1.8953 -9.79%
2020-11-25 0 0.194 0.181 0.194 0.180 0.209 5,120,000 997,500 0.1948 1.940 1.810 1.940 1.800 2.090 512,000 1.9482 16.87%
2020-11-24 0 0.166 0.166 0.175 0.160 0.174 4,230,000 702,795 0.1661 1.660 1.660 1.750 1.600 1.740 423,000 1.6615 -9.78%
2020-11-23 0 0.184 0.175 0.187 0.170 0.184 2,445,000 429,065 0.1755 1.840 1.750 1.870 1.700 1.840 244,500 1.7549 2.22%
2020-11-20 0 0.180 0.179 0.180 0.180 0.194 4,165,000 786,630 0.1889 1.800 1.790 1.800 1.800 1.940 416,500 1.8887 -3.23%
2020-11-19 0 0.186 0.176 0.189 0.183 0.190 4,905,000 927,080 0.1890 1.860 1.760 1.890 1.830 1.900 490,500 1.8901 -2.11%
2020-11-18 0 0.190 0.187 0.190 0.190 0.200 2,285,000 437,355 0.1914 1.900 1.870 1.900 1.900 2.000 228,500 1.9140 -9.52%
2020-11-17 0 0.210 0.182 0.211 0.187 0.210 5,705,000 1,184,545 0.2076 2.100 1.820 2.110 1.870 2.100 570,500 2.0763 8.25%
2020-11-16 0 0.194 0.176 0.194 0.187 0.219 8,225,000 1,624,275 0.1975 1.940 1.760 1.940 1.870 2.190 822,500 1.9748 -3.00%
2020-11-13 0 0.200 0.200 0.205 0.200 0.225 7,475,000 1,577,880 0.2111 2.000 2.000 2.050 2.000 2.250 747,500 2.1109 -8.68%
2020-11-12 0 0.219 0.208 0.219 0.200 0.225 9,885,000 2,069,800 0.2094 2.190 2.080 2.190 2.000 2.250 988,500 2.0939 -0.45%
2020-11-11 0 0.220 0.200 0.220 0.200 0.223 580,000 117,575 0.2027 2.200 2.000 2.200 2.000 2.230 58,000 2.0272 8.37%
2020-11-10 0 0.203 0.203 0.204 0.199 0.214 3,320,000 672,460 0.2025 2.030 2.030 2.040 1.990 2.140 332,000 2.0255 -3.33%
2020-11-09 0 0.210 0.210 0.225 0.205 0.248 4,765,000 1,069,595 0.2245 2.100 2.100 2.250 2.050 2.480 476,500 2.2447 -7.49%
2020-11-06 0 0.227 0.203 0.227 0.227 0.245 2,505,000 607,840 0.2427 2.270 2.030 2.270 2.270 2.450 250,500 2.4265 3.18%
2020-11-05 0 0.220 0.220 0.223 0.220 0.224 2,265,000 505,490 0.2232 2.200 2.200 2.230 2.200 2.240 226,500 2.2317 -0.90%
2020-11-04 0 0.222 0.218 0.228 0.222 0.228 1,590,000 359,300 0.2260 2.220 2.180 2.280 2.220 2.280 159,000 2.2597 -0.89%
2020-11-03 0 0.224 0.200 0.224 0.217 0.228 1,205,000 268,385 0.2227 2.240 2.000 2.240 2.170 2.280 120,500 2.2273 3.23%
2020-11-02 0 0.217 0.217 0.220 0.216 0.217 1,270,000 274,790 0.2164 2.170 2.170 2.200 2.160 2.170 127,000 2.1637 0.46%
2020-10-30 0 0.216 0.196 0.220 0.210 0.216 2,285,000 492,420 0.2155 2.160 1.960 2.200 2.100 2.160 228,500 2.1550 0.93%
2020-10-29 0 0.214 0.214 0.218 0.211 0.218 1,175,000 254,135 0.2163 2.140 2.140 2.180 2.110 2.180 117,500 2.1629 1.42%
2020-10-28 0 0.211 0.211 0.216 0.202 0.218 1,430,000 307,085 0.2147 2.110 2.110 2.160 2.020 2.180 143,000 2.1474 -1.86%
2020-10-27 0 0.215 0.210 0.218 0.215 0.224 1,350,000 297,880 0.2207 2.150 2.100 2.180 2.150 2.240 135,000 2.2065 -1.38%
2020-10-23 0 0.218 0.216 0.218 0.215 0.226 1,650,000 361,535 0.2191 2.180 2.160 2.180 2.150 2.260 165,000 2.1911 0.46%
2020-10-22 0 0.217 0.217 0.218 0.210 0.228 3,185,000 701,530 0.2203 2.170 2.170 2.180 2.100 2.280 318,500 2.2026 0.93%
2020-10-21 0 0.215 0.214 0.228 0.212 0.255 1,625,000 378,350 0.2328 2.150 2.140 2.280 2.120 2.550 162,500 2.3283 0.94%
2020-10-20 0 0.213 0.204 0.213 0.210 0.228 1,520,000 336,565 0.2214 2.130 2.040 2.130 2.100 2.280 152,000 2.2142 -4.48%
2020-10-19 0 0.223 0.220 0.230 0.220 0.234 1,965,000 452,990 0.2305 2.230 2.200 2.300 2.200 2.340 196,500 2.3053 -2.19%
2020-10-16 0 0.228 0.226 0.233 0.220 0.235 6,760,000 1,581,955 0.2340 2.280 2.260 2.330 2.200 2.350 676,000 2.3402 0.88%
2020-10-15 0 0.226 0.226 0.234 0.226 0.240 6,890,000 1,626,120 0.2360 2.260 2.260 2.340 2.260 2.400 689,000 2.3601 -3.00%
2020-10-14 0 0.233 0.233 0.239 0.232 0.245 5,880,000 1,402,790 0.2386 2.330 2.330 2.390 2.320 2.450 588,000 2.3857 -4.90%
2020-10-12 0 0.245 0.235 0.244 0.230 0.249 3,990,000 981,120 0.2459 2.450 2.350 2.440 2.300 2.490 399,000 2.4589 -1.61%
2020-10-09 0 0.249 0.237 0.249 0.239 0.260 8,735,000 2,180,440 0.2496 2.490 2.370 2.490 2.390 2.600 873,500 2.4962 -6.04%
2020-10-08 0 0.265 0.250 0.265 0.235 0.270 6,700,000 1,684,660 0.2514 2.650 2.500 2.650 2.350 2.700 670,000 2.5144 8.16%
2020-10-07 0 0.245 0.245 0.255 0.239 0.250 7,210,000 1,774,135 0.2461 2.450 2.450 2.550 2.390 2.500 721,000 2.4607 -3.92%
2020-10-06 0 0.255 0.243 0.270 0.219 0.260 5,410,000 1,309,900 0.2421 2.550 2.430 2.700 2.190 2.600 541,000 2.4213 14.35%
2020-10-05 0 0.223 0.222 0.234 0.215 0.248 5,085,000 1,251,685 0.2462 2.230 2.220 2.340 2.150 2.480 508,500 2.4615 -8.23%
2020-09-30 0 0.243 0.235 0.243 0.235 0.270 8,350,000 2,146,870 0.2571 2.430 2.350 2.430 2.350 2.700 835,000 2.5711 -8.30%
2020-09-29 0 0.265 0.265 0.270 0.260 0.265 515,000 135,475 0.2631 2.650 2.650 2.700 2.600 2.650 51,500 2.6306 -1.85%
2020-09-28 0 0.270 0.260 0.270 0.260 0.270 5,260,000 1,402,400 0.2666 2.700 2.600 2.700 2.600 2.700 526,000 2.6662 0.00%
2020-09-25 0 0.270 0.250 0.270 0.255 0.270 6,440,000 1,724,275 0.2677 2.700 2.500 2.700 2.550 2.700 644,000 2.6774 0.00%
2020-09-24 0 0.270 0.260 0.275 0.270 0.300 7,405,000 2,129,325 0.2876 2.700 2.600 2.750 2.700 3.000 740,500 2.8755 -10.00%
2020-09-23 0 0.300 0.300 0.310 0.290 0.310 5,600,000 1,708,775 0.3051 3.000 3.000 3.100 2.900 3.100 560,000 3.0514 0.00%
2020-09-22 0 0.300 0.295 0.305 0.295 0.310 5,110,000 1,555,150 0.3043 3.000 2.950 3.050 2.950 3.100 511,000 3.0433 0.00%
2020-09-21 0 0.300 0.300 0.305 0.290 0.330 7,375,000 2,230,450 0.3024 3.000 3.000 3.050 2.900 3.300 737,500 3.0243 -9.09%
2020-09-18 0 0.330 0.315 0.335 0.315 0.335 5,305,000 1,748,625 0.3296 3.300 3.150 3.350 3.150 3.350 530,500 3.2962 0.00%
2020-09-17 0 0.330 0.325 0.335 0.305 0.345 5,590,000 1,808,150 0.3235 3.300 3.250 3.350 3.050 3.450 559,000 3.2346 1.54%
2020-09-16 0 0.325 0.315 0.330 0.325 0.330 5,425,000 1,771,375 0.3265 3.250 3.150 3.300 3.250 3.300 542,500 3.2652 1.56%
2020-09-15 0 0.320 0.320 0.335 0.320 0.355 5,905,000 1,956,100 0.3313 3.200 3.200 3.350 3.200 3.550 590,500 3.3126 -7.25%
2020-09-14 0 0.345 0.335 0.350 0.335 0.365 5,410,000 1,897,775 0.3508 3.450 3.350 3.500 3.350 3.650 541,000 3.5079 -4.17%
2020-09-11 0 0.360 0.360 0.365 0.340 0.370 5,415,000 1,949,525 0.3600 3.600 3.600 3.650 3.400 3.700 541,500 3.6002 0.00%
2020-09-10 0 0.360 0.340 0.360 0.330 0.370 6,930,000 2,365,100 0.3413 3.600 3.400 3.600 3.300 3.700 693,000 3.4128 2.86%
2020-09-09 0 0.350 0.335 0.350 0.325 0.350 8,715,000 2,958,225 0.3394 3.500 3.350 3.500 3.250 3.500 871,500 3.3944 6.06%
2020-09-08 0 0.330 0.330 0.345 0.310 0.365 14,015,000 4,636,475 0.3308 3.300 3.300 3.450 3.100 3.650 1,401,500 3.3082 6.45%
2020-09-07 0 0.310 0.310 0.315 0.285 0.320 8,620,000 2,621,050 0.3041 3.100 3.100 3.150 2.850 3.200 862,000 3.0407 3.33%
2020-09-04 0 0.300 0.300 0.315 0.300 0.315 6,610,000 2,030,575 0.3072 3.000 3.000 3.150 3.000 3.150 661,000 3.0720 -4.76%
2020-09-03 0 0.315 0.305 0.320 0.305 0.325 21,565,000 6,866,475 0.3184 3.150 3.050 3.200 3.050 3.250 2,156,500 3.1841 1.61%
2020-09-02 0 0.310 0.305 0.320 0.310 0.315 6,320,000 1,963,225 0.3106 3.100 3.050 3.200 3.100 3.150 632,000 3.1064 -1.59%
2020-09-01 0 0.315 0.305 0.315 0.310 0.315 6,495,000 2,043,125 0.3146 3.150 3.050 3.150 3.100 3.150 649,500 3.1457 0.00%
2020-08-31 0 0.315 0.305 0.315 0.310 0.345 6,245,000 1,976,575 0.3165 3.150 3.050 3.150 3.100 3.450 624,500 3.1651 0.00%
2020-08-28 0 0.315 0.305 0.320 0.305 0.320 5,920,000 1,839,300 0.3107 3.150 3.050 3.200 3.050 3.200 592,000 3.1069 1.61%
2020-08-27 0 0.310 0.305 0.315 0.300 0.315 3,265,000 1,020,750 0.3126 3.100 3.050 3.150 3.000 3.150 326,500 3.1263 1.64%
2020-08-26 0 0.305 0.305 0.310 0.305 0.330 3,030,000 949,225 0.3133 3.050 3.050 3.100 3.050 3.300 303,000 3.1328 -3.17%
2020-08-25 0 0.315 0.300 0.315 0.300 0.315 3,570,000 1,098,325 0.3077 3.150 3.000 3.150 3.000 3.150 357,000 3.0765 0.00%
2020-08-24 0 0.315 0.305 0.315 0.305 0.315 3,105,000 966,850 0.3114 3.150 3.050 3.150 3.050 3.150 310,500 3.1138 0.00%
2020-08-21 0 0.315 0.310 0.315 0.290 0.320 4,015,000 1,226,625 0.3055 3.150 3.100 3.150 2.900 3.200 401,500 3.0551 6.78%
2020-08-20 0 0.295 0.285 0.295 0.265 0.450 19,265,000 5,984,875 0.3107 2.950 2.850 2.950 2.650 4.500 1,926,500 3.1066 -30.59%
2020-08-19 0 0.425 0.370 0.425 0.375 0.460 5,365,000 2,317,750 0.4320 4.250 3.700 4.250 3.750 4.600 536,500 4.3201 -4.49%
2020-08-18 0 0.445 0.425 0.445 0.420 0.445 4,585,000 1,949,750 0.4252 4.450 4.250 4.450 4.200 4.450 458,500 4.2525 5.95%
2020-08-17 0 0.420 0.420 0.450 0.420 0.470 3,940,000 1,770,175 0.4493 4.200 4.200 4.500 4.200 4.700 394,000 4.4928 -10.64%
2020-08-14 0 0.470 0.460 0.470 0.460 0.490 7,190,000 3,409,850 0.4742 4.700 4.600 4.700 4.600 4.900 719,000 4.7425 0.00%
2020-08-13 0 0.470 0.465 0.470 0.425 0.490 8,027,000 3,620,505 0.4510 4.700 4.650 4.700 4.250 4.900 802,700 4.5104 10.59%
2020-08-12 0 0.425 0.410 0.425 0.390 0.425 4,685,000 1,908,325 0.4073 4.250 4.100 4.250 3.900 4.250 468,500 4.0733 6.25%
2020-08-11 0 0.400 0.385 0.400 0.335 0.400 5,795,000 2,178,550 0.3759 4.000 3.850 4.000 3.350 4.000 579,500 3.7594 17.65%
2020-08-10 0 0.340 0.325 0.340 0.330 0.340 9,945,000 3,284,525 0.3303 3.400 3.250 3.400 3.300 3.400 994,500 3.3027 0.00%
2020-08-07 0 0.340 0.330 0.340 0.340 0.340 170,000 57,800 0.3400 3.400 3.300 3.400 3.400 3.400 17,000 3.4000 0.00%
2020-08-06 0 0.340 0.335 0.340 0.335 0.345 315,000 106,775 0.3390 3.400 3.350 3.400 3.350 3.450 31,500 3.3897 -1.45%
2020-08-05 0 0.345 0.335 0.345 0.335 0.350 3,395,000 1,155,775 0.3404 3.450 3.350 3.450 3.350 3.500 339,500 3.4043 0.00%
2020-08-04 0 0.345 0.330 0.345 0.335 0.350 6,670,000 2,298,600 0.3446 3.450 3.300 3.450 3.350 3.500 667,000 3.4462 1.47%
2020-08-03 0 0.340 0.340 0.345 0.340 0.355 1,570,000 538,500 0.3430 3.400 3.400 3.450 3.400 3.550 157,000 3.4299 0.00%
2020-07-31 0 0.340 0.340 0.375 0.330 0.400 20,325,000 6,969,200 0.3429 3.400 3.400 3.750 3.300 4.000 2,032,500 3.4289 -2.86%
2020-07-30 0 0.350 0.260 0.345 0.345 0.360 1,230,000 429,225 0.3490 3.500 2.600 3.450 3.450 3.600 123,000 3.4896 -5.41%
2020-07-29 0 0.370 0.360 0.370 0.355 0.380 1,150,000 421,425 0.3665 3.700 3.600 3.700 3.550 3.800 115,000 3.6646 -2.63%
2020-07-28 0 0.380 0.370 0.380 0.345 0.385 1,505,000 548,900 0.3647 3.800 3.700 3.800 3.450 3.850 150,500 3.6472 5.56%
2020-07-27 0 0.360 0.360 0.365 0.315 0.390 2,015,000 715,075 0.3549 3.600 3.600 3.650 3.150 3.900 201,500 3.5488 18.03%
2020-07-24 0 0.305 0.280 0.305 0.300 0.310 785,000 237,700 0.3028 3.050 2.800 3.050 3.000 3.100 78,500 3.0280 1.67%
2020-07-23 0 0.300 0.290 0.305 0.300 0.315 95,000 28,725 0.3024 3.000 2.900 3.050 3.000 3.150 9,500 3.0237 -3.23%
2020-07-22 0 0.310 0.300 0.310 0.295 0.320 890,000 267,325 0.3004 3.100 3.000 3.100 2.950 3.200 89,000 3.0037 5.08%
2020-07-21 0 0.295 0.290 0.295 0.290 0.300 260,000 76,050 0.2925 2.950 2.900 2.950 2.900 3.000 26,000 2.9250 -1.67%
2020-07-20 0 0.300 0.290 0.300 0.290 0.300 580,000 170,400 0.2938 3.000 2.900 3.000 2.900 3.000 58,000 2.9379 0.00%
2020-07-17 0 0.300 0.285 0.300 0.285 0.305 2,790,000 812,000 0.2910 3.000 2.850 3.000 2.850 3.050 279,000 2.9104 0.00%
2020-07-16 0 0.300 0.290 0.300 0.300 0.300 260,000 78,000 0.3000 3.000 2.900 3.000 3.000 3.000 26,000 3.0000 0.00%
2020-07-15 0 0.300 0.290 0.300 0.290 0.300 1,565,000 468,300 0.2992 3.000 2.900 3.000 2.900 3.000 156,500 2.9923 0.00%
2020-07-14 0 0.300 0.265 0.300 0.280 0.300 570,000 162,450 0.2850 3.000 2.650 3.000 2.800 3.000 57,000 2.8500 7.14%
2020-07-13 0 0.280 0.270 0.280 0.280 0.280 210,000 58,800 0.2800 2.800 2.700 2.800 2.800 2.800 21,000 2.8000 0.00%
2020-07-10 0 0.280 0.265 0.280 0.270 0.285 885,000 249,300 0.2817 2.800 2.650 2.800 2.700 2.850 88,500 2.8169 -1.75%
2020-07-09 0 0.285 0.270 0.285 0.270 0.285 245,000 68,600 0.2800 2.850 2.700 2.850 2.700 2.850 24,500 2.8000 0.00%
2020-07-08 0 0.285 0.265 0.290 0.275 0.285 10,000 2,800 0.2800 2.850 2.650 2.900 2.750 2.850 1,000 2.8000 0.00%
2020-07-07 0 0.285 0.265 0.290 0.247 0.295 5,265,000 1,428,805 0.2714 2.850 2.650 2.900 2.470 2.950 526,500 2.7138 0.00%
2020-07-06 0 0.285 0.280 0.290 0.280 0.300 2,280,000 652,150 0.2860 2.850 2.800 2.900 2.800 3.000 228,000 2.8603 -3.39%
2020-07-03 0 0.295 0.285 0.295 0.295 0.300 15,000 4,450 0.2967 2.950 2.850 2.950 2.950 3.000 1,500 2.9667 0.00%
2020-07-02 0 0.295 0.285 0.295 0.285 0.300 80,000 23,175 0.2897 2.950 2.850 2.950 2.850 3.000 8,000 2.8969 0.00%
2020-06-30 0 0.295 0.285 0.295 0.285 0.300 160,000 46,775 0.2923 2.950 2.850 2.950 2.850 3.000 16,000 2.9234 0.00%
2020-06-29 0 0.295 0.285 0.295 0.285 0.295 75,000 21,700 0.2893 2.950 2.850 2.950 2.850 2.950 7,500 2.8933 0.00%
2020-06-26 0 0.295 0.285 0.300 0.285 0.295 25,000 7,275 0.2910 2.950 2.850 3.000 2.850 2.950 2,500 2.9100 1.72%
2020-06-24 0 0.290 0.280 0.290 0.275 0.300 1,680,000 480,225 0.2858 2.900 2.800 2.900 2.750 3.000 168,000 2.8585 3.57%
2020-06-23 0 0.280 0.280 0.300 0.280 0.300 290,000 83,750 0.2888 2.800 2.800 3.000 2.800 3.000 29,000 2.8879 -1.75%
2020-06-22 0 0.285 0.280 0.295 0.280 0.300 1,150,000 332,200 0.2889 2.850 2.800 2.950 2.800 3.000 115,000 2.8887 -5.00%
2020-06-19 0 0.300 0.265 0.300 0.280 0.300 1,045,000 305,825 0.2927 3.000 2.650 3.000 2.800 3.000 104,500 2.9266 1.69%
2020-06-18 0 0.295 0.280 0.295 0.290 0.300 160,000 46,975 0.2936 2.950 2.800 2.950 2.900 3.000 16,000 2.9359 1.72%
2020-06-17 0 0.290 0.275 0.290 0.275 0.300 645,000 182,725 0.2833 2.900 2.750 2.900 2.750 3.000 64,500 2.8329 -1.69%
2020-06-16 0 0.295 0.275 0.295 0.275 0.295 185,000 51,925 0.2807 2.950 2.750 2.950 2.750 2.950 18,500 2.8068 1.72%
2020-06-15 0 0.290 0.275 0.295 0.275 0.300 65,000 18,400 0.2831 2.900 2.750 2.950 2.750 3.000 6,500 2.8308 -3.33%
2020-06-12 0 0.300 0.275 0.300 0.270 0.300 240,000 68,400 0.2850 3.000 2.750 3.000 2.700 3.000 24,000 2.8500 5.26%
2020-06-11 0 0.285 0.275 0.280 0.275 0.295 230,000 64,300 0.2796 2.850 2.750 2.800 2.750 2.950 23,000 2.7957 0.00%
2020-06-10 0 0.285 0.270 0.275 0.270 0.285 2,570,000 714,150 0.2779 2.850 2.700 2.750 2.700 2.850 257,000 2.7788 -3.39%
2020-06-09 0 0.295 0.280 0.295 0.285 0.300 75,000 21,500 0.2867 2.950 2.800 2.950 2.850 3.000 7,500 2.8667 -1.67%
2020-06-08 0 0.300 0.295 0.305 0.295 0.310 975,000 296,700 0.3043 3.000 2.950 3.050 2.950 3.100 97,500 3.0431 0.00%
2020-06-05 0 0.300 0.285 0.310 0.290 0.315 1,035,000 316,450 0.3057 3.000 2.850 3.100 2.900 3.150 103,500 3.0575 0.00%
2020-06-04 0 0.300 0.300 0.310 0.285 0.340 3,375,000 1,057,900 0.3135 3.000 3.000 3.100 2.850 3.400 337,500 3.1345 0.00%
2020-06-03 0 0.300 0.280 0.285 0.280 0.345 4,765,000 1,498,275 0.3144 3.000 2.800 2.850 2.800 3.450 476,500 3.1443 -6.25%
2020-06-02 0 0.320 0.320 0.335 0.320 0.355 2,675,000 923,025 0.3451 3.200 3.200 3.350 3.200 3.550 267,500 3.4506 -7.25%
2020-06-01 0 0.345 0.325 0.355 0.330 0.380 3,500,000 1,237,825 0.3537 3.450 3.250 3.550 3.300 3.800 350,000 3.5366 -5.48%
2020-05-29 0 0.365 0.350 0.370 0.330 0.385 2,105,000 747,725 0.3552 3.650 3.500 3.700 3.300 3.850 210,500 3.5521 4.29%
2020-05-28 0 0.350 0.345 0.355 0.350 0.375 2,920,000 1,077,900 0.3691 3.500 3.450 3.550 3.500 3.750 292,000 3.6914 -7.89%
2020-05-27 0 0.380 0.370 0.385 0.370 0.385 2,090,000 799,625 0.3826 3.800 3.700 3.850 3.700 3.850 209,000 3.8260 -1.30%
2020-05-26 0 0.385 0.375 0.390 0.370 0.385 2,160,000 819,450 0.3794 3.850 3.750 3.900 3.700 3.850 216,000 3.7938 2.67%
2020-05-25 0 0.375 0.370 0.385 0.370 0.385 2,605,000 984,675 0.3780 3.750 3.700 3.850 3.700 3.850 260,500 3.7799 0.00%
2020-05-22 0 0.375 0.370 0.375 0.370 0.385 1,840,000 690,800 0.3754 3.750 3.700 3.750 3.700 3.850 184,000 3.7543 -2.60%
2020-05-21 0 0.385 0.380 0.385 0.380 0.390 2,630,000 1,016,475 0.3865 3.850 3.800 3.850 3.800 3.900 263,000 3.8649 -1.28%
2020-05-20 0 0.390 0.380 0.390 0.380 0.395 3,425,000 1,332,800 0.3891 3.900 3.800 3.900 3.800 3.950 342,500 3.8914 1.30%
2020-05-19 0 0.385 0.380 0.385 0.380 0.395 2,395,000 934,025 0.3900 3.850 3.800 3.850 3.800 3.950 239,500 3.8999 1.32%
2020-05-18 0 0.380 0.380 0.390 0.375 0.400 2,020,000 785,025 0.3886 3.800 3.800 3.900 3.750 4.000 202,000 3.8863 0.00%
2020-05-15 0 0.380 0.380 0.385 0.380 0.390 2,005,000 767,950 0.3830 3.800 3.800 3.850 3.800 3.900 200,500 3.8302 -1.30%
2020-05-14 0 0.385 0.380 0.390 0.375 0.390 2,110,000 806,800 0.3824 3.850 3.800 3.900 3.750 3.900 211,000 3.8237 2.67%
2020-05-13 0 0.375 0.370 0.375 0.370 0.385 1,890,000 717,900 0.3798 3.750 3.700 3.750 3.700 3.850 189,000 3.7984 -1.32%
2020-05-12 0 0.380 0.370 0.380 0.375 0.385 1,660,000 632,850 0.3812 3.800 3.700 3.800 3.750 3.850 166,000 3.8123 0.00%
2020-05-11 0 0.380 0.375 0.380 0.380 0.390 1,805,000 698,725 0.3871 3.800 3.750 3.800 3.800 3.900 180,500 3.8711 -1.30%
2020-05-08 0 0.385 0.380 0.390 0.380 0.390 1,830,000 703,575 0.3845 3.850 3.800 3.900 3.800 3.900 183,000 3.8447 -1.28%
2020-05-07 0 0.390 0.375 0.395 0.380 0.395 2,130,000 824,400 0.3870 3.900 3.750 3.950 3.800 3.950 213,000 3.8704 2.63%
2020-05-06 0 0.380 0.370 0.380 0.375 0.390 1,925,000 736,675 0.3827 3.800 3.700 3.800 3.750 3.900 192,500 3.8269 1.33%
2020-05-05 0 0.375 0.375 0.385 0.375 0.390 2,340,000 893,675 0.3819 3.750 3.750 3.850 3.750 3.900 234,000 3.8191 -1.32%
2020-05-04 0 0.380 0.365 0.385 0.375 0.395 2,995,000 1,151,575 0.3845 3.800 3.650 3.850 3.750 3.950 299,500 3.8450 0.00%
2020-04-29 0 0.380 0.380 0.395 0.380 0.395 2,325,000 904,725 0.3891 3.800 3.800 3.950 3.800 3.950 232,500 3.8913 -2.56%
2020-04-28 0 0.390 0.385 0.390 0.385 0.405 2,610,000 1,035,350 0.3967 3.900 3.850 3.900 3.850 4.050 261,000 3.9669 -2.50%
2020-04-27 0 0.400 0.390 0.400 0.380 0.400 2,975,000 1,172,475 0.3941 4.000 3.900 4.000 3.800 4.000 297,500 3.9411 1.27%
2020-04-24 0 0.395 0.385 0.390 0.365 0.400 2,200,000 847,200 0.3851 3.950 3.850 3.900 3.650 4.000 220,000 3.8509 0.00%
2020-04-23 0 0.395 0.385 0.400 0.375 0.405 2,385,000 941,675 0.3948 3.950 3.850 4.000 3.750 4.050 238,500 3.9483 -1.25%
2020-04-22 0 0.400 0.395 0.405 0.390 0.400 2,230,000 887,825 0.3981 4.000 3.950 4.050 3.900 4.000 223,000 3.9813 2.56%
2020-04-21 0 0.390 0.390 0.395 0.390 0.410 2,895,000 1,155,650 0.3992 3.900 3.900 3.950 3.900 4.100 289,500 3.9919 -4.88%
2020-04-20 0 0.410 0.400 0.410 0.395 0.415 2,340,000 942,450 0.4028 4.100 4.000 4.100 3.950 4.150 234,000 4.0276 3.80%
2020-04-17 0 0.395 0.395 0.405 0.395 0.415 4,025,000 1,622,500 0.4031 3.950 3.950 4.050 3.950 4.150 402,500 4.0311 -2.47%
2020-04-16 0 0.405 0.395 0.405 0.400 0.415 1,740,000 703,500 0.4043 4.050 3.950 4.050 4.000 4.150 174,000 4.0431 -1.22%
2020-04-15 0 0.410 0.400 0.410 0.400 0.435 2,665,000 1,099,350 0.4125 4.100 4.000 4.100 4.000 4.350 266,500 4.1251 2.50%
2020-04-14 0 0.400 0.390 0.400 0.400 0.415 535,000 215,700 0.4032 4.000 3.900 4.000 4.000 4.150 53,500 4.0318 0.00%
2020-04-09 0 0.400 0.400 0.410 0.400 0.425 1,890,000 770,900 0.4079 4.000 4.000 4.100 4.000 4.250 189,000 4.0788 -4.76%
2020-04-08 0 0.420 0.415 0.420 0.410 0.440 845,000 352,600 0.4173 4.200 4.150 4.200 4.100 4.400 84,500 4.1728 0.00%
2020-04-07 0 0.420 0.410 0.420 0.410 0.445 1,535,000 638,350 0.4159 4.200 4.100 4.200 4.100 4.450 153,500 4.1586 1.20%
2020-04-06 0 0.415 0.410 0.415 0.395 0.435 2,825,000 1,157,975 0.4099 4.150 4.100 4.150 3.950 4.350 282,500 4.0990 6.41%
2020-04-03 0 0.390 0.390 0.395 0.350 0.390 2,155,000 818,375 0.3798 3.900 3.900 3.950 3.500 3.900 215,500 3.7976 8.33%
2020-04-02 0 0.360 0.345 0.360 0.340 0.365 300,000 105,950 0.3532 3.600 3.450 3.600 3.400 3.650 30,000 3.5317 1.41%
2020-04-01 0 0.355 0.350 0.355 0.350 0.380 705,000 249,475 0.3539 3.550 3.500 3.550 3.500 3.800 70,500 3.5387 -2.74%
2020-03-31 0 0.365 0.355 0.365 0.365 0.400 4,720,000 1,781,175 0.3774 3.650 3.550 3.650 3.650 4.000 472,000 3.7737 -3.95%
2020-03-30 0 0.380 0.370 0.380 0.365 0.400 6,095,000 2,367,975 0.3885 3.800 3.700 3.800 3.650 4.000 609,500 3.8851 0.00%
2020-03-27 0 0.380 0.375 0.380 0.335 0.380 2,075,000 764,225 0.3683 3.800 3.750 3.800 3.350 3.800 207,500 3.6830 1.33%
2020-03-26 0 0.375 0.365 0.380 0.375 0.395 1,295,000 504,050 0.3892 3.750 3.650 3.800 3.750 3.950 129,500 3.8923 -1.32%
2020-03-25 0 0.380 0.360 0.380 0.350 0.400 2,835,000 1,072,550 0.3783 3.800 3.600 3.800 3.500 4.000 283,500 3.7832 -3.80%
2020-03-24 0 0.395 0.375 0.400 0.235 0.415 25,040,000 8,076,235 0.3225 3.950 3.750 4.000 2.350 4.150 2,504,000 3.2253 -1.25%
2020-03-23 0 0.400 0.400 0.420 0.400 0.475 12,145,000 5,409,100 0.4454 4.000 4.000 4.200 4.000 4.750 1,214,500 4.4538 -13.98%
2020-03-20 0 0.465 0.455 0.465 0.460 0.485 18,225,000 8,482,275 0.4654 4.650 4.550 4.650 4.600 4.850 1,822,500 4.6542 -3.12%
2020-03-19 0 0.480 0.480 0.490 0.460 0.500 6,690,000 3,216,525 0.4808 4.800 4.800 4.900 4.600 5.000 669,000 4.8080 -3.03%
2020-03-18 0 0.495 0.475 0.495 0.425 0.520 19,605,000 9,367,925 0.4778 4.950 4.750 4.950 4.250 5.200 1,960,500 4.7783 5.32%
2020-03-17 0 0.470 0.455 0.470 0.420 0.470 13,580,000 6,030,050 0.4440 4.700 4.550 4.700 4.200 4.700 1,358,000 4.4404 11.90%
2020-03-16 0 0.420 0.420 0.425 0.390 0.430 9,810,000 3,995,550 0.4073 4.200 4.200 4.250 3.900 4.300 981,000 4.0729 5.00%
2020-03-13 0 0.400 0.395 0.400 0.365 0.405 5,695,000 2,185,525 0.3838 4.000 3.950 4.000 3.650 4.050 569,500 3.8376 0.00%
2020-03-12 0 0.400 0.395 0.400 0.385 0.420 7,485,000 3,008,175 0.4019 4.000 3.950 4.000 3.850 4.200 748,500 4.0189 0.00%
2020-03-11 0 0.400 0.395 0.400 0.375 0.400 10,725,000 4,190,525 0.3907 4.000 3.950 4.000 3.750 4.000 1,072,500 3.9072 8.11%
2020-03-10 0 0.370 0.365 0.370 0.320 0.380 14,590,000 5,271,125 0.3613 3.700 3.650 3.700 3.200 3.800 1,459,000 3.6128 8.82%
2020-03-09 0 0.340 0.335 0.340 0.300 0.340 7,700,000 2,435,875 0.3163 3.400 3.350 3.400 3.000 3.400 770,000 3.1635 6.25%
2020-03-06 0 0.320 0.315 0.320 0.310 0.325 4,850,000 1,530,350 0.3155 3.200 3.150 3.200 3.100 3.250 485,000 3.1554 -1.54%
2020-03-05 0 0.325 0.315 0.330 0.310 0.330 5,980,000 1,918,125 0.3208 3.250 3.150 3.300 3.100 3.300 598,000 3.2076 1.56%
2020-03-04 0 0.320 0.310 0.315 0.315 0.345 5,155,000 1,683,400 0.3266 3.200 3.100 3.150 3.150 3.450 515,500 3.2656 -1.54%
2020-03-03 0 0.325 0.320 0.330 0.320 0.330 5,120,000 1,663,400 0.3249 3.250 3.200 3.300 3.200 3.300 512,000 3.2488 0.00%
2020-03-02 0 0.325 0.315 0.330 0.310 0.335 6,275,000 2,012,125 0.3207 3.250 3.150 3.300 3.100 3.350 627,500 3.2066 -1.52%
2020-02-28 0 0.330 0.315 0.330 0.290 0.335 6,855,000 2,176,300 0.3175 3.300 3.150 3.300 2.900 3.350 685,500 3.1748 0.00%
2020-02-27 0 0.330 0.325 0.335 0.325 0.340 4,895,000 1,626,400 0.3323 3.300 3.250 3.350 3.250 3.400 489,500 3.3226 -1.49%
2020-02-26 0 0.335 0.325 0.335 0.325 0.345 4,940,000 1,660,200 0.3361 3.350 3.250 3.350 3.250 3.450 494,000 3.3607 -1.47%
2020-02-25 0 0.340 0.320 0.340 0.330 0.340 4,740,000 1,588,400 0.3351 3.400 3.200 3.400 3.300 3.400 474,000 3.3511 1.49%
2020-02-24 0 0.335 0.325 0.335 0.320 0.340 5,170,000 1,694,475 0.3278 3.350 3.250 3.350 3.200 3.400 517,000 3.2775 1.52%
2020-02-21 0 0.330 0.330 0.335 0.330 0.355 5,545,000 1,920,700 0.3464 3.300 3.300 3.350 3.300 3.550 554,500 3.4638 -7.04%
2020-02-20 0 0.355 0.350 0.355 0.335 0.355 5,700,000 1,993,050 0.3497 3.550 3.500 3.550 3.350 3.550 570,000 3.4966 1.43%
2020-02-19 0 0.350 0.345 0.350 0.330 0.350 9,565,000 3,292,400 0.3442 3.500 3.450 3.500 3.300 3.500 956,500 3.4421 4.48%
2020-02-18 0 0.335 0.330 0.335 0.300 0.340 22,750,000 7,434,300 0.3268 3.350 3.300 3.350 3.000 3.400 2,275,000 3.2678 -4.29%
2020-02-17 0 0.350 0.340 0.350 0.340 0.380 14,565,000 5,326,575 0.3657 3.500 3.400 3.500 3.400 3.800 1,456,500 3.6571 -5.41%
2020-02-14 0 0.370 0.365 0.370 0.355 0.385 14,095,000 5,220,075 0.3703 3.700 3.650 3.700 3.550 3.850 1,409,500 3.7035 4.23%
2020-02-13 0 0.355 0.350 0.355 0.330 0.360 12,425,000 4,313,700 0.3472 3.550 3.500 3.550 3.300 3.600 1,242,500 3.4718 -1.39%
2020-02-12 0 0.360 0.350 0.360 0.350 0.375 10,800,000 3,948,075 0.3656 3.600 3.500 3.600 3.500 3.750 1,080,000 3.6556 0.00%
2020-02-11 0 0.360 0.355 0.360 0.335 0.390 11,675,000 4,119,150 0.3528 3.600 3.550 3.600 3.350 3.900 1,167,500 3.5282 9.09%
2020-02-10 0 0.330 0.325 0.330 0.320 0.330 10,770,000 3,517,525 0.3266 3.300 3.250 3.300 3.200 3.300 1,077,000 3.2660 1.54%
2020-02-07 0 0.325 0.320 0.325 0.300 0.335 14,465,000 4,609,075 0.3186 3.250 3.200 3.250 3.000 3.350 1,446,500 3.1864 6.56%
2020-02-06 0 0.305 0.300 0.305 0.275 0.315 17,385,000 4,938,875 0.2841 3.050 3.000 3.050 2.750 3.150 1,738,500 2.8409 8.93%
2020-02-05 0 0.280 0.275 0.280 0.275 0.285 9,195,000 2,574,150 0.2800 2.800 2.750 2.800 2.750 2.850 919,500 2.7995 0.00%
2020-02-04 0 0.280 0.275 0.280 0.275 0.285 9,885,000 2,757,850 0.2790 2.800 2.750 2.800 2.750 2.850 988,500 2.7899 0.00%
2020-02-03 0 0.280 0.275 0.280 0.270 0.280 9,130,000 2,528,700 0.2770 2.800 2.750 2.800 2.700 2.800 913,000 2.7697 1.82%
2020-01-31 0 0.275 0.270 0.280 0.270 0.290 11,845,000 3,313,375 0.2797 2.750 2.700 2.800 2.700 2.900 1,184,500 2.7973 3.77%
2020-01-30 0 0.265 0.255 0.265 0.255 0.265 10,615,000 2,807,300 0.2645 2.650 2.550 2.650 2.550 2.650 1,061,500 2.6447 0.00%
2020-01-29 0 0.265 0.260 0.265 0.260 0.270 9,795,000 2,609,625 0.2664 2.650 2.600 2.650 2.600 2.700 979,500 2.6642 -3.64%
2020-01-24 0 0.275 0.270 0.275 0.270 0.275 9,800,000 2,653,200 0.2707 2.750 2.700 2.750 2.700 2.750 980,000 2.7073 0.00%
2020-01-23 0 0.275 0.270 0.275 0.275 0.280 9,570,000 2,631,775 0.2750 2.750 2.700 2.750 2.750 2.800 957,000 2.7500 0.00%
2020-01-22 0 0.275 0.270 0.275 0.270 0.275 9,140,000 2,510,700 0.2747 2.750 2.700 2.750 2.700 2.750 914,000 2.7469 0.00%
2020-01-21 0 0.275 0.270 0.275 0.275 0.280 9,030,000 2,508,025 0.2777 2.750 2.700 2.750 2.750 2.800 903,000 2.7774 0.00%
2020-01-20 0 0.275 0.270 0.275 0.270 0.275 9,240,000 2,540,750 0.2750 2.750 2.700 2.750 2.700 2.750 924,000 2.7497 0.00%
2020-01-17 0 0.275 0.270 0.275 0.265 0.275 9,645,000 2,604,000 0.2700 2.750 2.700 2.750 2.650 2.750 964,500 2.6998 0.00%
2020-01-16 0 0.275 0.270 0.275 0.270 0.275 9,610,000 2,621,650 0.2728 2.750 2.700 2.750 2.700 2.750 961,000 2.7280 -1.79%
2020-01-15 0 0.280 0.270 0.280 0.270 0.280 9,595,000 2,622,700 0.2733 2.800 2.700 2.800 2.700 2.800 959,500 2.7334 3.70%
2020-01-14 0 0.270 0.270 0.275 0.270 0.280 9,225,000 2,525,075 0.2737 2.700 2.700 2.750 2.700 2.800 922,500 2.7372 0.00%
2020-01-13 0 0.270 0.270 0.280 0.265 0.280 9,835,000 2,675,650 0.2721 2.700 2.700 2.800 2.650 2.800 983,500 2.7205 0.00%
2020-01-10 0 0.270 0.265 0.270 0.265 0.270 3,830,000 1,019,275 0.2661 2.700 2.650 2.700 2.650 2.700 383,000 2.6613 0.00%
2020-01-09 0 0.270 0.265 0.270 0.265 0.270 4,540,000 1,206,125 0.2657 2.700 2.650 2.700 2.650 2.700 454,000 2.6567 1.89%
2020-01-08 0 0.265 0.260 0.265 0.260 0.265 3,845,000 1,014,600 0.2639 2.650 2.600 2.650 2.600 2.650 384,500 2.6388 -1.85%
2020-01-07 0 0.270 0.270 0.275 0.270 0.280 3,805,000 1,035,750 0.2722 2.700 2.700 2.750 2.700 2.800 380,500 2.7221 0.00%
2020-01-06 0 0.270 0.255 0.275 0.270 0.290 3,690,000 1,027,025 0.2783 2.700 2.550 2.750 2.700 2.900 369,000 2.7833 -6.90%
2020-01-03 0 0.290 0.285 0.290 0.265 0.290 11,285,000 3,079,625 0.2729 2.900 2.850 2.900 2.650 2.900 1,128,500 2.7290 9.43%
2020-01-02 0 0.265 0.255 0.270 0.265 0.270 3,880,000 1,030,250 0.2655 2.650 2.550 2.700 2.650 2.700 388,000 2.6553 0.00%
2019-12-31 0 0.265 0.260 0.270 0.265 0.270 4,050,000 1,073,500 0.2651 2.650 2.600 2.700 2.650 2.700 405,000 2.6506 0.00%
2019-12-30 0 0.265 0.260 0.270 0.260 0.270 3,790,000 1,009,000 0.2662 2.650 2.600 2.700 2.600 2.700 379,000 2.6623 -1.85%
2019-12-27 0 0.270 0.265 0.275 0.265 0.275 3,840,000 1,037,900 0.2703 2.700 2.650 2.750 2.650 2.750 384,000 2.7029 0.00%
2019-12-24 0 0.270 0.265 0.270 0.270 0.270 1,860,000 502,200 0.2700 2.700 2.650 2.700 2.700 2.700 186,000 2.7000 1.89%
2019-12-23 0 0.265 0.265 0.270 0.249 0.270 3,895,000 1,042,920 0.2678 2.650 2.650 2.700 2.490 2.700 389,500 2.6776 -1.85%
2019-12-20 0 0.270 0.260 0.275 0.265 0.270 3,785,000 1,018,700 0.2691 2.700 2.600 2.750 2.650 2.700 378,500 2.6914 1.89%
2019-12-19 0 0.265 0.260 0.265 0.265 0.270 3,990,000 1,067,525 0.2676 2.650 2.600 2.650 2.650 2.700 399,000 2.6755 0.00%
2019-12-18 0 0.265 0.260 0.265 0.265 0.275 6,995,000 1,878,275 0.2685 2.650 2.600 2.650 2.650 2.750 699,500 2.6852 0.00%
2019-12-17 0 0.265 0.265 0.270 0.265 0.270 4,135,000 1,103,775 0.2669 2.650 2.650 2.700 2.650 2.700 413,500 2.6693 -1.85%
2019-12-16 0 0.270 0.265 0.270 0.270 0.280 3,825,000 1,044,925 0.2732 2.700 2.650 2.700 2.700 2.800 382,500 2.7318 0.00%
2019-12-13 0 0.270 0.270 0.275 0.270 0.280 4,030,000 1,109,175 0.2752 2.700 2.700 2.750 2.700 2.800 403,000 2.7523 0.00%
2019-12-12 0 0.270 0.260 0.270 0.255 0.270 2,950,000 779,375 0.2642 2.700 2.600 2.700 2.550 2.700 295,000 2.6419 8.00%
2019-12-11 0 0.250 0.243 0.250 0.250 0.250 1,950,000 487,500 0.2500 2.500 2.430 2.500 2.500 2.500 195,000 2.5000 -1.96%
2019-12-10 0 0.255 0.239 0.255 0.249 0.255 1,860,000 464,265 0.2496 2.550 2.390 2.550 2.490 2.550 186,000 2.4960 0.00%
2019-12-09 0 0.255 0.238 0.255 0.247 0.255 2,290,000 574,210 0.2507 2.550 2.380 2.550 2.470 2.550 229,000 2.5075 0.00%
2019-12-06 0 0.255 0.242 0.255 0.239 0.255 2,555,000 643,805 0.2520 2.550 2.420 2.550 2.390 2.550 255,500 2.5198 -1.92%
2019-12-05 0 0.260 0.242 0.260 0.248 0.260 2,135,000 541,065 0.2534 2.600 2.420 2.600 2.480 2.600 213,500 2.5343 4.84%
2019-12-04 0 0.248 0.240 0.249 0.245 0.250 2,130,000 529,380 0.2485 2.480 2.400 2.490 2.450 2.500 213,000 2.4854 1.22%
2019-12-03 0 0.245 0.240 0.245 0.240 0.248 2,995,000 736,805 0.2460 2.450 2.400 2.450 2.400 2.480 299,500 2.4601 0.00%
2019-12-02 0 0.245 0.241 0.245 0.243 0.275 5,930,000 1,522,005 0.2567 2.450 2.410 2.450 2.430 2.750 593,000 2.5666 -7.55%
2019-11-29 0 0.265 0.260 0.265 0.265 0.265 2,595,000 687,675 0.2650 2.650 2.600 2.650 2.650 2.650 259,500 2.6500 -1.85%
2019-11-28 0 0.270 0.265 0.270 0.265 0.270 8,665,000 2,337,875 0.2698 2.700 2.650 2.700 2.650 2.700 866,500 2.6981 0.00%
2019-11-27 0 0.270 0.260 0.270 0.265 0.275 2,760,000 744,725 0.2698 2.700 2.600 2.700 2.650 2.750 276,000 2.6983 -1.82%
2019-11-26 0 0.275 0.270 0.275 0.270 0.280 2,440,000 669,100 0.2742 2.750 2.700 2.750 2.700 2.800 244,000 2.7422 0.00%
2019-11-25 0 0.275 0.265 0.275 0.265 0.275 5,325,000 1,440,450 0.2705 2.750 2.650 2.750 2.650 2.750 532,500 2.7051 1.85%
2019-11-22 0 0.270 0.260 0.270 0.265 0.270 3,140,000 846,800 0.2697 2.700 2.600 2.700 2.650 2.700 314,000 2.6968 -1.82%
2019-11-21 0 0.275 0.270 0.275 0.270 0.280 4,150,000 1,136,850 0.2739 2.750 2.700 2.750 2.700 2.800 415,000 2.7394 -1.79%
2019-11-20 0 0.280 0.275 0.280 0.270 0.280 3,960,000 1,087,475 0.2746 2.800 2.750 2.800 2.700 2.800 396,000 2.7461 3.70%
2019-11-19 0 0.270 0.265 0.270 0.265 0.275 2,940,000 793,175 0.2698 2.700 2.650 2.700 2.650 2.750 294,000 2.6979 0.00%
2019-11-18 0 0.270 0.265 0.270 0.270 0.275 2,650,000 718,325 0.2711 2.700 2.650 2.700 2.700 2.750 265,000 2.7107 -3.57%
2019-11-15 0 0.280 0.270 0.280 0.270 0.280 4,415,000 1,217,575 0.2758 2.800 2.700 2.800 2.700 2.800 441,500 2.7578 0.00%
2019-11-14 0 0.280 0.270 0.280 0.275 0.280 1,590,000 437,300 0.2750 2.800 2.700 2.800 2.750 2.800 159,000 2.7503 1.82%
2019-11-13 0 0.275 0.265 0.280 0.270 0.285 1,970,000 543,225 0.2757 2.750 2.650 2.800 2.700 2.850 197,000 2.7575 0.00%
2019-11-12 0 0.275 0.270 0.280 0.275 0.280 2,390,000 667,250 0.2792 2.750 2.700 2.800 2.750 2.800 239,000 2.7918 0.00%
2019-11-11 0 0.275 0.265 0.275 0.270 0.290 2,585,000 710,475 0.2748 2.750 2.650 2.750 2.700 2.900 258,500 2.7485 -1.79%
2019-11-08 0 0.280 0.270 0.280 0.275 0.285 4,185,000 1,156,925 0.2764 2.800 2.700 2.800 2.750 2.850 418,500 2.7645 -1.75%
2019-11-07 0 0.285 0.275 0.285 0.275 0.285 3,010,000 845,700 0.2810 2.850 2.750 2.850 2.750 2.850 301,000 2.8096 3.64%
2019-11-06 0 0.275 0.270 0.280 0.265 0.275 3,910,000 1,071,850 0.2741 2.750 2.700 2.800 2.650 2.750 391,000 2.7413 0.00%
2019-11-05 0 0.275 0.265 0.275 0.265 0.275 2,370,000 643,800 0.2716 2.750 2.650 2.750 2.650 2.750 237,000 2.7165 1.85%
2019-11-04 0 0.270 0.260 0.270 0.265 0.275 2,345,000 630,850 0.2690 2.700 2.600 2.700 2.650 2.750 234,500 2.6902 1.89%
2019-11-01 0 0.265 0.260 0.265 0.260 0.280 2,055,000 566,650 0.2757 2.650 2.600 2.650 2.600 2.800 205,500 2.7574 -3.64%
2019-10-31 0 0.275 0.260 0.275 0.270 0.280 2,040,000 564,725 0.2768 2.750 2.600 2.750 2.700 2.800 204,000 2.7683 -3.51%
2019-10-30 0 0.285 0.265 0.285 0.270 0.285 3,310,000 916,250 0.2768 2.850 2.650 2.850 2.700 2.850 331,000 2.7681 0.00%
2019-10-29 0 0.285 0.260 0.285 0.275 0.285 2,745,000 766,125 0.2791 2.850 2.600 2.850 2.750 2.850 274,500 2.7910 1.79%
2019-10-28 0 0.280 0.265 0.285 0.280 0.285 2,590,000 725,650 0.2802 2.800 2.650 2.850 2.800 2.850 259,000 2.8017 -1.75%
2019-10-25 0 0.285 0.265 0.285 0.265 0.285 4,890,000 1,321,250 0.2702 2.850 2.650 2.850 2.650 2.850 489,000 2.7019 3.64%
2019-10-24 0 0.275 0.255 0.270 0.245 0.280 6,665,000 1,697,320 0.2547 2.750 2.550 2.700 2.450 2.800 666,500 2.5466 3.77%
2019-10-23 0 0.265 0.255 0.265 0.260 0.275 2,915,000 771,975 0.2648 2.650 2.550 2.650 2.600 2.750 291,500 2.6483 -8.62%
2019-10-22 0 0.290 0.265 0.290 0.270 0.290 4,200,000 1,171,000 0.2788 2.900 2.650 2.900 2.700 2.900 420,000 2.7881 -3.33%
2019-10-21 0 0.300 0.280 0.300 0.260 0.305 5,625,000 1,543,925 0.2745 3.000 2.800 3.000 2.600 3.050 562,500 2.7448 13.21%
2019-10-18 0 0.265 0.250 0.265 0.247 0.265 5,740,000 1,447,445 0.2522 2.650 2.500 2.650 2.470 2.650 574,000 2.5217 7.72%
2019-10-17 0 0.246 0.231 0.246 0.240 0.247 5,070,000 1,239,220 0.2444 2.460 2.310 2.460 2.400 2.470 507,000 2.4442 0.00%
2019-10-16 0 0.246 0.239 0.246 0.239 0.255 4,885,000 1,209,510 0.2476 2.460 2.390 2.460 2.390 2.550 488,500 2.4760 -0.40%
2019-10-15 0 0.247 0.243 0.247 0.242 0.249 5,260,000 1,298,510 0.2469 2.470 2.430 2.470 2.420 2.490 526,000 2.4687 0.41%
2019-10-14 0 0.246 0.240 0.246 0.241 0.250 5,705,000 1,411,905 0.2475 2.460 2.400 2.460 2.410 2.500 570,500 2.4749 -3.53%
2019-10-11 0 0.255 0.247 0.255 0.249 0.260 5,795,000 1,471,065 0.2539 2.550 2.470 2.550 2.490 2.600 579,500 2.5385 -3.77%
2019-10-10 0 0.265 0.249 0.265 0.248 0.265 5,530,000 1,434,845 0.2595 2.650 2.490 2.650 2.480 2.650 553,000 2.5947 0.00%
2019-10-09 0 0.265 0.255 0.265 0.260 0.270 6,010,000 1,573,800 0.2619 2.650 2.550 2.650 2.600 2.700 601,000 2.6186 0.00%
2019-10-08 0 0.265 0.255 0.265 0.260 0.265 4,990,000 1,303,850 0.2613 2.650 2.550 2.650 2.600 2.650 499,000 2.6129 1.92%
2019-10-04 0 0.260 0.255 0.265 0.255 0.270 5,125,000 1,320,350 0.2576 2.600 2.550 2.650 2.550 2.700 512,500 2.5763 1.96%
2019-10-03 0 0.255 0.250 0.255 0.250 0.270 3,785,000 958,125 0.2531 2.550 2.500 2.550 2.500 2.700 378,500 2.5314 0.00%
2019-10-02 0 0.255 0.237 0.255 0.250 0.265 2,610,000 676,000 0.2590 2.550 2.370 2.550 2.500 2.650 261,000 2.5900 0.00%
2019-09-30 0 0.255 0.239 0.265 0.243 0.270 2,660,000 702,990 0.2643 2.550 2.390 2.650 2.430 2.700 266,000 2.6428 2.00%
2019-09-27 0 0.250 0.238 0.255 0.245 0.255 2,720,000 677,280 0.2490 2.500 2.380 2.550 2.450 2.550 272,000 2.4900 2.04%
2019-09-26 0 0.245 0.231 0.250 0.239 0.250 2,920,000 708,995 0.2428 2.450 2.310 2.500 2.390 2.500 292,000 2.4281 0.41%
2019-09-25 0 0.244 0.240 0.244 0.245 0.249 2,475,000 607,045 0.2453 2.440 2.400 2.440 2.450 2.490 247,500 2.4527 -0.41%
2019-09-24 0 0.245 0.240 0.246 0.245 0.249 2,540,000 629,380 0.2478 2.450 2.400 2.460 2.450 2.490 254,000 2.4779 -0.81%
2019-09-23 0 0.247 0.227 0.248 0.247 0.248 2,200,000 545,020 0.2477 2.470 2.270 2.480 2.470 2.480 220,000 2.4774 0.00%
2019-09-20 0 0.247 0.240 0.248 0.245 0.249 2,485,000 616,025 0.2479 2.470 2.400 2.480 2.450 2.490 248,500 2.4790 -1.20%
2019-09-19 0 0.250 0.231 0.250 0.249 0.250 2,420,000 604,205 0.2497 2.500 2.310 2.500 2.490 2.500 242,000 2.4967 -1.96%
2019-09-18 0 0.255 0.240 0.255 0.248 0.260 4,115,000 1,050,745 0.2553 2.550 2.400 2.550 2.480 2.600 411,500 2.5535 -3.77%
2019-09-17 0 0.265 0.260 0.265 0.260 0.275 2,310,000 616,050 0.2667 2.650 2.600 2.650 2.600 2.750 231,000 2.6669 0.00%
2019-09-16 0 0.265 0.260 0.265 0.265 0.265 2,555,000 677,075 0.2650 2.650 2.600 2.650 2.650 2.650 255,500 2.6500 0.00%
2019-09-13 0 0.265 0.265 0.270 0.260 0.265 2,490,000 659,350 0.2648 2.650 2.650 2.700 2.600 2.650 249,000 2.6480 0.00%
2019-09-12 0 0.265 0.260 0.265 0.255 0.270 3,605,000 954,400 0.2647 2.650 2.600 2.650 2.550 2.700 360,500 2.6474 -1.85%
2019-09-11 0 0.270 0.270 0.275 0.270 0.275 2,000,000 542,275 0.2711 2.700 2.700 2.750 2.700 2.750 200,000 2.7114 -1.82%
2019-09-10 0 0.275 0.265 0.275 0.260 0.275 2,890,000 788,675 0.2729 2.750 2.650 2.750 2.600 2.750 289,000 2.7290 0.00%
2019-09-09 0 0.275 0.270 0.280 0.275 0.275 2,600,000 715,000 0.2750 2.750 2.700 2.800 2.750 2.750 260,000 2.7500 0.00%
2019-09-06 0 0.275 0.275 0.280 0.275 0.275 2,520,000 693,000 0.2750 2.750 2.750 2.800 2.750 2.750 252,000 2.7500 -1.79%
2019-09-05 0 0.280 0.275 0.280 0.275 0.280 2,180,000 599,900 0.2752 2.800 2.750 2.800 2.750 2.800 218,000 2.7518 0.00%
2019-09-04 0 0.280 0.270 0.280 0.275 0.280 2,650,000 729,400 0.2752 2.800 2.700 2.800 2.750 2.800 265,000 2.7525 1.82%
2019-09-03 0 0.275 0.275 0.280 0.275 0.280 2,350,000 656,000 0.2791 2.750 2.750 2.800 2.750 2.800 235,000 2.7915 -1.79%
2019-09-02 0 0.280 0.270 0.280 0.275 0.280 2,800,000 779,650 0.2784 2.800 2.700 2.800 2.750 2.800 280,000 2.7845 0.00%
2019-08-30 0 0.280 0.270 0.280 0.270 0.285 3,255,000 907,150 0.2787 2.800 2.700 2.800 2.700 2.850 325,500 2.7869 0.00%
2019-08-29 0 0.280 0.275 0.280 0.275 0.280 2,325,000 645,050 0.2774 2.800 2.750 2.800 2.750 2.800 232,500 2.7744 -1.75%
2019-08-28 0 0.285 0.280 0.285 0.275 0.285 2,425,000 684,675 0.2823 2.850 2.800 2.850 2.750 2.850 242,500 2.8234 1.79%
2019-08-27 0 0.280 0.275 0.285 0.280 0.285 2,200,000 622,600 0.2830 2.800 2.750 2.850 2.800 2.850 220,000 2.8300 0.00%
2019-08-26 0 0.280 0.280 0.285 0.270 0.280 4,010,000 1,112,300 0.2774 2.800 2.800 2.850 2.700 2.800 401,000 2.7738 -1.75%
2019-08-23 0 0.285 0.285 0.290 0.285 0.295 2,250,000 651,000 0.2893 2.850 2.850 2.900 2.850 2.950 225,000 2.8933 0.00%
2019-08-22 0 0.285 0.285 0.295 0.285 0.290 3,470,000 993,950 0.2864 2.850 2.850 2.950 2.850 2.900 347,000 2.8644 -1.72%
2019-08-21 0 0.290 0.285 0.290 0.280 0.290 1,970,000 567,400 0.2880 2.900 2.850 2.900 2.800 2.900 197,000 2.8802 0.00%
2019-08-20 0 0.290 0.285 0.290 0.285 0.290 2,860,000 820,875 0.2870 2.900 2.850 2.900 2.850 2.900 286,000 2.8702 0.00%
2019-08-19 0 0.290 0.285 0.290 0.290 0.290 3,205,000 929,000 0.2899 2.900 2.850 2.900 2.900 2.900 320,500 2.8986 3.57%
2019-08-16 0 0.280 0.280 0.290 0.280 0.295 2,305,000 666,850 0.2893 2.800 2.800 2.900 2.800 2.950 230,500 2.8931 0.00%
2019-08-15 0 0.280 0.280 0.285 0.280 0.285 2,755,000 781,100 0.2835 2.800 2.800 2.850 2.800 2.850 275,500 2.8352 -3.45%
2019-08-14 0 0.290 0.285 0.290 0.285 0.290 2,965,000 855,350 0.2885 2.900 2.850 2.900 2.850 2.900 296,500 2.8848 0.00%
2019-08-13 0 0.290 0.290 0.295 0.280 0.295 7,080,000 2,041,400 0.2883 2.900 2.900 2.950 2.800 2.950 708,000 2.8833 0.00%
2019-08-12 0 0.290 0.290 0.295 0.275 0.295 7,260,000 2,047,300 0.2820 2.900 2.900 2.950 2.750 2.950 726,000 2.8200 7.41%
2019-08-09 0 0.270 0.265 0.275 0.270 0.290 6,110,000 1,726,725 0.2826 2.700 2.650 2.750 2.700 2.900 611,000 2.8261 -6.90%
2019-08-08 0 0.290 0.280 0.290 0.280 0.295 3,170,000 919,775 0.2901 2.900 2.800 2.900 2.800 2.950 317,000 2.9015 1.75%
2019-08-07 0 0.285 0.280 0.290 0.280 0.295 3,925,000 1,125,625 0.2868 2.850 2.800 2.900 2.800 2.950 392,500 2.8678 0.00%
2019-08-06 0 0.285 0.285 0.300 0.250 0.290 8,205,000 2,195,550 0.2676 2.850 2.850 3.000 2.500 2.900 820,500 2.6759 5.56%
2019-08-05 0 0.270 0.270 0.285 0.270 0.290 3,460,000 979,475 0.2831 2.700 2.700 2.850 2.700 2.900 346,000 2.8309 -8.47%
2019-08-02 0 0.295 0.290 0.295 0.290 0.305 2,515,000 742,950 0.2954 2.950 2.900 2.950 2.900 3.050 251,500 2.9541 -3.28%
2019-08-01 0 0.305 0.290 0.305 0.280 0.305 4,120,000 1,191,925 0.2893 3.050 2.900 3.050 2.800 3.050 412,000 2.8930 7.02%
2019-07-31 0 0.285 0.285 0.290 0.285 0.295 3,770,000 1,089,550 0.2890 2.850 2.850 2.900 2.850 2.950 377,000 2.8901 1.79%
2019-07-30 0 0.280 0.275 0.280 0.275 0.285 2,745,000 769,300 0.2803 2.800 2.750 2.800 2.750 2.850 274,500 2.8026 -3.45%
2019-07-29 0 0.290 0.270 0.290 0.285 0.295 2,785,000 799,300 0.2870 2.900 2.700 2.900 2.850 2.950 278,500 2.8700 1.75%
2019-07-26 0 0.285 0.270 0.290 0.280 0.290 2,995,000 853,225 0.2849 2.850 2.700 2.900 2.800 2.900 299,500 2.8488 1.79%
2019-07-25 0 0.280 0.275 0.290 0.270 0.290 3,670,000 1,039,325 0.2832 2.800 2.750 2.900 2.700 2.900 367,000 2.8319 0.00%
2019-07-24 0 0.280 0.270 0.280 0.270 0.285 2,355,000 658,500 0.2796 2.800 2.700 2.800 2.700 2.850 235,500 2.7962 1.82%
2019-07-23 0 0.275 0.275 0.290 0.275 0.290 3,235,000 910,675 0.2815 2.750 2.750 2.900 2.750 2.900 323,500 2.8151 -3.51%
2019-07-22 0 0.285 0.280 0.285 0.285 0.295 2,650,000 769,875 0.2905 2.850 2.800 2.850 2.850 2.950 265,000 2.9052 -1.72%
2019-07-19 0 0.290 0.290 0.295 0.280 0.295 2,175,000 626,400 0.2880 2.900 2.900 2.950 2.800 2.950 217,500 2.8800 1.75%
2019-07-18 0 0.285 0.280 0.285 0.280 0.295 3,125,000 892,150 0.2855 2.850 2.800 2.850 2.800 2.950 312,500 2.8549 0.00%
2019-07-17 0 0.285 0.280 0.285 0.290 0.295 3,440,000 1,003,000 0.2916 2.850 2.800 2.850 2.900 2.950 344,000 2.9157 -1.72%
2019-07-16 0 0.290 0.280 0.290 0.275 0.290 3,890,000 1,099,000 0.2825 2.900 2.800 2.900 2.750 2.900 389,000 2.8252 3.57%
2019-07-15 0 0.280 0.270 0.285 0.265 0.285 3,420,000 936,275 0.2738 2.800 2.700 2.850 2.650 2.850 342,000 2.7376 3.70%
2019-07-12 0 0.270 0.270 0.275 0.255 0.285 5,030,000 1,372,600 0.2729 2.700 2.700 2.750 2.550 2.850 503,000 2.7288 1.89%
2019-07-11 0 0.265 0.260 0.265 0.255 0.275 2,530,000 673,300 0.2661 2.650 2.600 2.650 2.550 2.750 253,000 2.6613 1.92%
2019-07-10 0 0.260 0.255 0.265 0.250 0.290 3,560,000 939,500 0.2639 2.600 2.550 2.650 2.500 2.900 356,000 2.6390 -1.89%
2019-07-09 0 0.265 0.260 0.265 0.249 0.265 3,985,000 1,027,080 0.2577 2.650 2.600 2.650 2.490 2.650 398,500 2.5774 6.43%
2019-07-08 0 0.249 0.245 0.250 0.242 0.265 2,705,000 678,620 0.2509 2.490 2.450 2.500 2.420 2.650 270,500 2.5088 -4.23%
2019-07-05 0 0.260 0.260 0.270 0.249 0.290 6,140,000 1,666,940 0.2715 2.600 2.600 2.700 2.490 2.900 614,000 2.7149 10.64%
2019-07-04 0 0.235 0.235 0.246 0.235 0.265 4,245,000 1,036,275 0.2441 2.350 2.350 2.460 2.350 2.650 424,500 2.4412 -6.00%
2019-07-03 0 0.250 0.245 0.255 0.237 0.250 1,855,000 450,510 0.2429 2.500 2.450 2.550 2.370 2.500 185,500 2.4286 5.49%
2019-07-02 0 0.237 0.222 0.237 0.215 0.240 4,125,000 934,080 0.2264 2.370 2.220 2.370 2.150 2.400 412,500 2.2644 -1.25%
2019-06-28 0 0.240 0.240 0.243 0.215 0.260 8,445,000 1,914,545 0.2267 2.400 2.400 2.430 2.150 2.600 844,500 2.2671 0.00%
2019-06-27 0 0.240 0.238 0.240 0.161 0.270 51,120,000 10,552,965 0.2064 2.400 2.380 2.400 1.610 2.700 5,112,000 2.0644 -9.43%
2019-06-26 0 0.265 0.265 0.275 0.260 0.280 5,735,000 1,522,500 0.2655 2.650 2.650 2.750 2.600 2.800 573,500 2.6548 1.92%
2019-06-25 0 0.260 0.260 0.270 0.260 0.275 5,905,000 1,590,850 0.2694 2.600 2.600 2.700 2.600 2.750 590,500 2.6941 -1.89%
2019-06-24 0 0.265 0.265 0.270 0.265 0.275 9,210,000 2,486,250 0.2700 2.650 2.650 2.700 2.650 2.750 921,000 2.6995 1.92%
2019-06-21 0 0.260 0.260 0.265 0.260 0.270 8,335,000 2,212,225 0.2654 2.600 2.600 2.650 2.600 2.700 833,500 2.6541 0.00%
2019-06-20 0 0.260 0.255 0.260 0.255 0.265 9,255,000 2,417,000 0.2612 2.600 2.550 2.600 2.550 2.650 925,500 2.6116 -1.89%
2019-06-19 0 0.265 0.265 0.270 0.265 0.285 7,220,000 2,019,625 0.2797 2.650 2.650 2.700 2.650 2.850 722,000 2.7973 -5.36%
2019-06-18 0 0.280 0.280 0.285 0.280 0.290 4,105,000 1,167,825 0.2845 2.800 2.800 2.850 2.800 2.900 410,500 2.8449 0.00%
2019-06-17 0 0.280 0.280 0.285 0.280 0.290 5,025,000 1,432,125 0.2850 2.800 2.800 2.850 2.800 2.900 502,500 2.8500 0.00%
2019-06-14 0 0.280 0.280 0.285 0.280 0.290 5,460,000 1,560,975 0.2859 2.800 2.800 2.850 2.800 2.900 546,000 2.8589 0.00%
2019-06-13 0 0.280 0.280 0.290 0.275 0.290 4,955,000 1,395,825 0.2817 2.800 2.800 2.900 2.750 2.900 495,500 2.8170 0.00%
2019-06-12 0 0.280 0.280 0.290 0.280 0.290 4,650,000 1,326,300 0.2852 2.800 2.800 2.900 2.800 2.900 465,000 2.8523 -1.75%
2019-06-11 0 0.285 0.285 0.290 0.285 0.295 4,590,000 1,331,425 0.2901 2.850 2.850 2.900 2.850 2.950 459,000 2.9007 -1.72%
2019-06-10 0 0.290 0.290 0.300 0.290 0.315 7,015,000 2,108,125 0.3005 2.900 2.900 3.000 2.900 3.150 701,500 3.0052 0.00%
2019-06-06 0 0.290 0.290 0.300 0.290 0.300 3,575,000 1,053,075 0.2946 2.900 2.900 3.000 2.900 3.000 357,500 2.9457 1.75%
2019-06-05 0 0.285 0.285 0.300 0.280 0.295 4,830,000 1,396,450 0.2891 2.850 2.850 3.000 2.800 2.950 483,000 2.8912 1.79%
2019-06-04 0 0.280 0.280 0.290 0.275 0.310 6,805,000 1,976,150 0.2904 2.800 2.800 2.900 2.750 3.100 680,500 2.9040 -8.20%
2019-06-03 0 0.305 0.300 0.305 0.300 0.315 5,395,000 1,652,975 0.3064 3.050 3.000 3.050 3.000 3.150 539,500 3.0639 0.00%
2019-05-31 0 0.315 0.310 0.315 0.305 0.345 7,570,000 2,447,325 0.3233 3.050 3.002 3.050 2.953 3.340 781,820 3.1303 1.61%
2019-05-30 0 0.310 0.300 0.310 0.300 0.325 4,960,000 1,550,800 0.3127 3.002 2.905 3.002 2.905 3.147 512,262 3.0274 0.00%
2019-05-29 0 0.310 0.305 0.315 0.275 0.335 19,260,000 6,106,250 0.3170 3.002 2.953 3.050 2.663 3.244 1,989,148 3.0698 12.73%
2019-05-28 0 0.275 0.275 0.280 0.265 0.300 3,645,000 1,006,950 0.2763 2.663 2.663 2.711 2.566 2.905 376,451 2.6749 1.85%
2019-05-27 0 0.270 0.270 0.275 0.260 0.290 4,290,000 1,161,325 0.2707 2.614 2.614 2.663 2.517 2.808 443,066 2.6211 -1.82%
2019-05-24 0 0.275 0.275 0.285 0.270 0.290 3,430,000 955,425 0.2785 2.663 2.663 2.760 2.614 2.808 354,246 2.6971 -1.79%
2019-05-23 0 0.280 0.280 0.285 0.280 0.295 3,400,000 975,825 0.2870 2.711 2.711 2.760 2.711 2.856 351,148 2.7790 -3.45%
2019-05-22 0 0.290 0.290 0.300 0.285 0.300 3,520,000 1,031,725 0.2931 2.808 2.808 2.905 2.760 2.905 363,541 2.8380 1.75%
2019-05-21 0 0.285 0.285 0.290 0.280 0.300 3,765,000 1,104,875 0.2935 2.760 2.760 2.808 2.711 2.905 388,844 2.8414 1.79%
2019-05-20 0 0.280 0.280 0.295 0.280 0.310 4,035,000 1,185,950 0.2939 2.711 2.711 2.856 2.711 3.002 416,730 2.8459 0.00%
2019-05-17 0 0.280 0.280 0.295 0.260 0.280 1,245,000 338,950 0.2722 2.711 2.711 2.856 2.517 2.711 128,582 2.6361 7.69%
2019-05-16 0 0.260 0.255 0.275 0.260 0.260 220,000 57,200 0.2600 2.517 2.469 2.663 2.517 2.517 22,721 2.5175 0.00%
2019-05-15 0 0.260 0.260 0.265 0.260 0.275 425,000 111,800 0.2631 2.517 2.517 2.566 2.517 2.663 43,893 2.5471 1.96%
2019-05-14 0 0.255 0.255 0.260 0.250 0.270 1,560,000 409,500 0.2625 2.469 2.469 2.517 2.421 2.614 161,115 2.5417 4.94%
2019-05-10 0 0.243 0.243 0.250 0.242 0.265 910,000 229,570 0.2523 2.353 2.353 2.421 2.343 2.566 93,984 2.4427 -0.41%
2019-05-09 0 0.244 0.237 0.241 0.227 0.245 2,340,000 553,635 0.2366 2.363 2.295 2.333 2.198 2.372 241,672 2.2909 -2.01%
2019-05-08 0 0.249 0.248 0.255 0.248 0.280 3,470,000 903,960 0.2605 2.411 2.401 2.469 2.401 2.711 358,377 2.5224 -9.45%
2019-05-07 0 0.275 0.275 0.280 0.265 0.285 1,520,000 413,200 0.2718 2.663 2.663 2.711 2.566 2.760 156,984 2.6321 5.77%
2019-05-06 0 0.260 0.260 0.275 0.255 0.285 1,570,000 425,325 0.2709 2.517 2.517 2.663 2.469 2.760 162,148 2.6231 -11.86%
2019-05-03 0 0.295 0.290 0.295 0.260 0.295 665,000 186,950 0.2811 2.856 2.808 2.856 2.517 2.856 68,680 2.7220 7.27%
2019-05-02 0 0.275 0.275 0.280 0.265 0.275 650,000 173,700 0.2672 2.663 2.663 2.711 2.566 2.663 67,131 2.5875 3.77%
2019-04-30 0 0.265 0.260 0.270 0.249 0.330 13,865,000 3,918,965 0.2827 2.566 2.517 2.614 2.411 3.195 1,431,959 2.7368 -11.67%
2019-04-29 0 0.300 0.300 0.305 0.239 0.330 20,900,000 6,144,735 0.2940 2.905 2.905 2.953 2.314 3.195 2,158,525 2.8467 20.97%
2019-04-26 0 0.248 0.245 0.248 0.226 0.250 3,400,000 820,345 0.2413 2.401 2.372 2.401 2.188 2.421 351,148 2.3362 10.22%
2019-04-25 0 0.225 0.225 0.230 0.210 0.243 4,080,000 943,745 0.2313 2.179 2.179 2.227 2.033 2.353 421,377 2.2397 8.70%
2019-04-24 0 0.207 0.207 0.213 0.206 0.214 210,000 44,330 0.2111 2.004 2.004 2.062 1.995 2.072 21,689 2.0439 0.49%
2019-04-23 0 0.206 0.206 0.215 0.200 0.206 5,220,000 1,061,240 0.2033 1.995 1.995 2.082 1.937 1.995 539,115 1.9685 0.49%
2019-04-18 0 0.205 0.203 0.210 0.198 0.206 1,215,000 248,660 0.2047 1.985 1.966 2.033 1.917 1.995 125,484 1.9816 0.49%
2019-04-17 0 0.204 0.204 0.206 0.200 0.204 160,000 32,460 0.2029 1.975 1.975 1.995 1.937 1.975 16,525 1.9643 2.00%
2019-04-16 0 0.200 0.200 0.203 0.193 0.203 260,000 50,975 0.1961 1.937 1.937 1.966 1.869 1.966 26,852 1.8983 2.56%
2019-04-15 0 0.195 0.192 0.196 0.195 0.202 875,000 171,905 0.1965 1.888 1.859 1.898 1.888 1.956 90,369 1.9023 -0.51%
2019-04-12 0 0.196 0.196 0.198 0.194 0.197 170,000 33,275 0.1957 1.898 1.898 1.917 1.878 1.907 17,557 1.8952 0.51%
2019-04-11 0 0.195 0.192 0.203 0.189 0.196 285,000 54,655 0.1918 1.888 1.859 1.966 1.830 1.898 29,434 1.8568 0.00%
2019-04-10 0 0.195 0.195 0.200 0.189 0.200 425,000 83,710 0.1970 1.888 1.888 1.937 1.830 1.937 43,893 1.9071 3.72%
2019-04-09 0 0.188 0.188 0.194 0.186 0.190 65,000 12,290 0.1891 1.820 1.820 1.878 1.801 1.840 6,713 1.8307 0.53%
2019-04-08 0 0.187 0.186 0.192 0.177 0.193 570,000 107,650 0.1889 1.811 1.801 1.859 1.714 1.869 58,869 1.8286 1.08%
2019-04-04 0 0.185 0.180 0.190 0.170 0.191 1,340,000 240,830 0.1797 1.791 1.743 1.840 1.646 1.849 138,393 1.7402 -2.12%
2019-04-03 0 0.189 0.186 0.190 0.182 0.195 620,000 118,140 0.1905 1.830 1.801 1.840 1.762 1.888 64,033 1.8450 -3.57%
2019-04-02 0 0.196 0.188 0.196 - - 0 0 - 1.898 1.820 1.898 - - 0 - -0.51%
2019-04-01 0 0.197 0.196 0.197 0.196 0.197 115,000 22,650 0.1970 1.907 1.898 1.907 1.898 1.907 11,877 1.9070 0.00%
2019-03-29 0 0.197 0.197 0.205 0.190 0.200 920,000 178,920 0.1945 1.907 1.907 1.985 1.840 1.937 95,016 1.8830 -4.37%
2019-03-28 0 0.206 0.195 0.217 - - 0 0 - 1.995 1.888 2.101 - - 0 - 0.00%
2019-03-27 0 0.206 0.206 0.210 0.180 0.220 2,720,000 560,560 0.2061 1.995 1.995 2.033 1.743 2.130 280,918 1.9955 13.81%
2019-03-26 0 0.181 0.180 0.184 0.175 0.190 2,030,000 370,710 0.1826 1.753 1.743 1.782 1.694 1.840 209,656 1.7682 -4.74%
2019-03-25 0 0.190 0.190 0.196 0.186 0.196 980,000 190,540 0.1944 1.840 1.840 1.898 1.801 1.898 101,213 1.8826 -3.06%
2019-03-22 0 0.196 0.196 0.200 0.195 0.213 1,560,000 316,405 0.2028 1.898 1.898 1.937 1.888 2.062 161,115 1.9638 -2.97%
2019-03-21 0 0.202 0.200 0.202 0.200 0.211 1,005,000 207,405 0.2064 1.956 1.937 1.956 1.937 2.043 103,795 1.9982 -6.05%
2019-03-20 0 0.215 0.215 0.228 0.211 0.235 1,340,000 298,145 0.2225 2.082 2.082 2.208 2.043 2.275 138,393 2.1543 -0.46%
2019-03-19 0 0.216 0.216 0.220 0.216 0.223 980,000 214,845 0.2192 2.091 2.091 2.130 2.091 2.159 101,213 2.1227 -4.42%
2019-03-18 0 0.226 0.220 0.230 0.215 0.232 1,445,000 323,640 0.2240 2.188 2.130 2.227 2.082 2.246 149,238 2.1686 -2.16%
2019-03-15 0 0.231 0.221 0.231 0.221 0.235 1,560,000 352,115 0.2257 2.237 2.140 2.237 2.140 2.275 161,115 2.1855 0.00%
2019-03-14 0 0.231 0.227 0.231 0.227 0.249 460,000 106,660 0.2319 2.237 2.198 2.237 2.198 2.411 47,508 2.2451 1.76%
2019-03-13 0 0.227 0.227 0.228 0.226 0.239 965,000 220,620 0.2286 2.198 2.198 2.208 2.188 2.314 99,664 2.2136 0.00%
2019-03-12 0 0.227 0.224 0.229 0.223 0.245 3,180,000 735,150 0.2312 2.198 2.169 2.217 2.159 2.372 328,426 2.2384 -1.73%
2019-03-11 0 0.231 0.227 0.238 0.223 0.231 560,000 128,570 0.2296 2.237 2.198 2.304 2.159 2.237 57,836 2.2230 -3.35%
2019-03-08 0 0.239 0.228 0.239 0.235 0.249 65,000 15,955 0.2455 2.314 2.208 2.314 2.275 2.411 6,713 2.3767 -4.02%
2019-03-07 0 0.249 0.242 0.249 0.230 0.249 75,000 17,455 0.2327 2.411 2.343 2.411 2.227 2.411 7,746 2.2534 7.33%
2019-03-06 0 0.232 0.232 0.235 0.225 0.234 345,000 79,020 0.2290 2.246 2.246 2.275 2.179 2.266 35,631 2.2177 2.65%
2019-03-05 0 0.226 0.230 0.246 0.226 0.235 1,125,000 259,405 0.2306 2.188 2.227 2.382 2.188 2.275 116,189 2.2326 -3.83%
2019-03-04 0 0.235 0.232 0.248 0.235 0.250 815,000 200,015 0.2454 2.275 2.246 2.401 2.275 2.421 84,172 2.3763 0.43%
2019-03-01 0 0.234 0.234 0.239 0.228 0.234 210,000 48,855 0.2326 2.266 2.266 2.314 2.208 2.266 21,689 2.2526 1.74%
2019-02-28 0 0.230 0.230 0.235 0.230 0.231 30,000 6,920 0.2307 2.227 2.227 2.275 2.227 2.237 3,098 2.2334 0.00%
2019-02-27 0 0.230 0.228 0.237 0.228 0.237 640,000 147,785 0.2309 2.227 2.208 2.295 2.208 2.295 66,098 2.2358 0.88%
2019-02-26 0 0.228 0.228 0.237 0.228 0.229 235,000 53,805 0.2290 2.208 2.208 2.295 2.208 2.217 24,270 2.2169 -1.72%
2019-02-25 0 0.232 0.229 0.241 0.232 0.233 30,000 6,965 0.2322 2.246 2.217 2.333 2.246 2.256 3,098 2.2480 0.87%
2019-02-22 0 0.230 0.229 0.230 0.230 0.231 100,000 23,055 0.2306 2.227 2.217 2.227 2.227 2.237 10,328 2.2323 -2.54%
2019-02-21 0 0.236 0.233 0.242 0.236 0.236 85,000 20,060 0.2360 2.285 2.256 2.343 2.285 2.285 8,779 2.2851 0.43%
2019-02-20 0 0.235 0.230 0.235 0.224 0.255 1,500,000 345,560 0.2304 2.275 2.227 2.275 2.169 2.469 154,918 2.2306 0.86%
2019-02-19 0 0.233 0.231 0.234 0.232 0.239 375,000 87,440 0.2332 2.256 2.237 2.266 2.246 2.314 38,730 2.2577 -2.92%
2019-02-18 0 0.240 0.237 0.244 0.234 0.255 790,000 190,905 0.2417 2.324 2.295 2.363 2.266 2.469 81,590 2.3398 4.35%
2019-02-15 0 0.230 0.228 0.230 0.229 0.250 725,000 168,450 0.2323 2.227 2.208 2.227 2.217 2.421 74,877 2.2497 -3.36%
2019-02-14 0 0.238 0.238 0.248 0.233 0.236 10,000 2,345 0.2345 2.304 2.304 2.401 2.256 2.285 1,033 2.2706 -1.65%
2019-02-13 0 0.242 0.242 0.245 0.223 0.260 1,040,000 252,615 0.2429 2.343 2.343 2.372 2.159 2.517 107,410 2.3519 7.08%
2019-02-12 0 0.226 0.226 0.239 0.222 0.231 315,000 70,785 0.2247 2.188 2.188 2.314 2.150 2.237 32,533 2.1758 -1.74%
2019-02-11 0 0.230 0.227 0.235 0.230 0.230 100,000 23,000 0.2300 2.227 2.198 2.275 2.227 2.227 10,328 2.2270 0.00%
2019-02-08 0 0.230 0.225 0.239 0.224 0.230 230,000 51,755 0.2250 2.227 2.179 2.314 2.169 2.227 23,754 2.1788 2.22%
2019-02-04 0 0.225 0.222 0.225 0.224 0.240 455,000 103,335 0.2271 2.179 2.150 2.179 2.169 2.324 46,992 2.1990 -2.17%
2019-02-01 0 0.230 0.225 0.230 0.230 0.240 305,000 70,200 0.2302 2.227 2.179 2.227 2.227 2.324 31,500 2.2286 0.00%
2019-01-31 0 0.230 0.222 0.230 0.221 0.230 395,000 87,900 0.2225 2.227 2.150 2.227 2.140 2.227 40,795 2.1547 4.07%
2019-01-30 0 0.221 0.221 0.232 0.220 0.221 325,000 71,815 0.2210 2.140 2.140 2.246 2.130 2.140 33,566 2.1395 -1.78%
2019-01-29 0 0.225 0.225 0.248 0.221 0.225 230,000 50,990 0.2217 2.179 2.179 2.401 2.140 2.179 23,754 2.1466 0.00%
2019-01-28 0 0.225 0.225 0.238 0.221 0.226 45,000 10,070 0.2238 2.179 2.179 2.304 2.140 2.188 4,648 2.1667 -6.25%
2019-01-25 0 0.240 0.225 0.240 - - 0 0 - 2.324 2.179 2.324 - - 0 - 0.00%
2019-01-24 0 0.240 0.231 0.240 - - 0 0 - 2.324 2.237 2.324 - - 0 - -1.64%
2019-01-23 0 0.244 0.224 0.249 0.224 0.244 600,000 137,065 0.2284 2.363 2.169 2.411 2.169 2.363 61,967 2.2119 4.27%
2019-01-22 0 0.234 0.228 0.239 0.227 0.250 325,000 78,475 0.2415 2.266 2.208 2.314 2.198 2.421 33,566 2.3380 5.41%
2019-01-21 0 0.222 0.222 0.249 0.220 0.249 865,000 199,195 0.2303 2.150 2.150 2.411 2.130 2.411 89,336 2.2297 -3.48%
2019-01-18 0 0.230 0.225 0.230 0.211 0.230 2,225,000 488,920 0.2197 2.227 2.179 2.227 2.043 2.227 229,795 2.1276 0.00%
2019-01-17 0 0.230 0.230 0.235 0.230 0.239 185,000 42,855 0.2316 2.227 2.227 2.275 2.227 2.314 19,107 2.2429 -0.86%
2019-01-16 0 0.232 0.232 0.241 0.231 0.275 1,060,000 261,740 0.2469 2.246 2.246 2.333 2.237 2.663 109,475 2.3909 -4.92%
2019-01-15 0 0.244 0.225 0.245 0.220 0.249 895,000 209,960 0.2346 2.363 2.179 2.372 2.130 2.411 92,434 2.2714 6.09%
2019-01-14 0 0.230 0.228 0.240 0.229 0.240 260,000 60,950 0.2344 2.227 2.208 2.324 2.217 2.324 26,852 2.2698 -3.36%
2019-01-11 0 0.238 0.235 0.238 0.230 0.242 355,000 82,540 0.2325 2.304 2.275 2.304 2.227 2.343 36,664 2.2513 -0.83%
2019-01-10 0 0.240 0.230 0.285 - - 0 0 - 2.324 2.227 2.760 - - 0 - 0.00%
2019-01-09 0 0.240 0.240 0.245 0.240 0.245 50,000 12,200 0.2440 2.324 2.324 2.372 2.324 2.372 5,164 2.3625 -1.23%
2019-01-08 0 0.243 0.242 0.255 - - 0 0 - 2.353 2.343 2.469 - - 0 - 0.00%
2019-01-07 0 0.243 0.240 0.265 0.243 0.270 35,000 9,105 0.2601 2.353 2.324 2.566 2.353 2.614 3,615 2.5188 1.25%
2019-01-04 0 0.240 0.240 0.250 0.235 0.248 110,000 26,140 0.2376 2.324 2.324 2.421 2.275 2.401 11,361 2.3009 -1.23%
2019-01-03 0 0.243 0.232 0.245 0.223 0.245 640,000 146,520 0.2289 2.353 2.246 2.372 2.159 2.372 66,098 2.2167 1.25%
2019-01-02 0 0.240 0.235 0.240 0.240 0.240 160,000 38,400 0.2400 2.324 2.275 2.324 2.324 2.324 16,525 2.3238 -4.00%
2018-12-31 0 0.250 0.250 0.255 0.250 0.255 360,000 90,250 0.2507 2.421 2.421 2.469 2.421 2.469 37,180 2.4274 -1.96%
2018-12-28 0 0.255 0.255 0.260 0.255 0.270 225,000 60,450 0.2687 2.469 2.469 2.517 2.469 2.614 23,238 2.6014 -3.77%
2018-12-27 0 0.265 0.260 0.265 0.265 0.265 20,000 5,300 0.2650 2.566 2.517 2.566 2.566 2.566 2,066 2.5659 3.92%
2018-12-24 0 0.255 0.285 0.290 0.285 0.285 10,000 2,850 0.2850 2.469 2.760 2.808 2.760 2.760 1,033 2.7595 0.00%
2018-12-21 0 0.255 0.255 0.260 0.255 0.255 270,000 68,850 0.2550 2.469 2.469 2.517 2.469 2.469 27,885 2.4690 -3.77%
2018-12-20 0 0.265 0.265 0.270 0.260 0.270 75,000 19,675 0.2623 2.566 2.566 2.614 2.517 2.614 7,746 2.5401 -1.85%
2018-12-19 0 0.270 0.265 0.290 - - 0 0 - 2.614 2.566 2.808 - - 0 - 0.00%
2018-12-18 0 0.270 0.270 0.280 0.270 0.300 45,000 12,850 0.2856 2.614 2.614 2.711 2.614 2.905 4,648 2.7649 0.00%
2018-12-17 0 0.270 0.260 0.270 - - 0 0 - 2.614 2.517 2.614 - - 0 - 0.00%
2018-12-14 0 0.270 0.255 0.260 0.270 0.290 295,000 83,625 0.2835 2.614 2.469 2.517 2.614 2.808 30,467 2.7448 3.85%
2018-12-13 0 0.260 0.260 0.300 0.260 0.260 175,000 45,500 0.2600 2.517 2.517 2.905 2.517 2.517 18,074 2.5175 0.00%
2018-12-12 0 0.260 0.260 0.265 0.260 0.275 145,000 38,150 0.2631 2.517 2.517 2.566 2.517 2.663 14,975 2.5475 -3.70%
2018-12-11 0 0.270 0.265 0.275 0.260 0.270 885,000 235,575 0.2662 2.614 2.566 2.663 2.517 2.614 91,402 2.5774 -1.82%
2018-12-10 0 0.275 0.265 0.275 0.270 0.275 80,000 21,775 0.2722 2.663 2.566 2.663 2.614 2.663 8,262 2.6355 5.77%
2018-12-07 0 0.260 0.260 0.270 0.260 0.270 165,000 43,625 0.2644 2.517 2.517 2.614 2.517 2.614 17,041 2.5600 -1.89%
2018-12-06 0 0.265 0.260 0.265 0.265 0.265 60,000 15,900 0.2650 2.566 2.517 2.566 2.566 2.566 6,197 2.5659 -5.36%
2018-12-05 0 0.280 0.270 0.280 0.275 0.285 190,000 52,325 0.2754 2.711 2.614 2.711 2.663 2.760 19,623 2.6665 0.00%
2018-12-04 0 0.280 0.280 0.290 0.280 0.295 370,000 103,900 0.2808 2.711 2.711 2.808 2.711 2.856 38,213 2.7190 -3.45%
2018-12-03 0 0.290 0.290 0.300 0.290 0.310 940,000 275,850 0.2935 2.808 2.808 2.905 2.808 3.002 97,082 2.8414 -3.33%
2018-11-30 0 0.300 0.295 0.300 0.300 0.305 965,000 292,300 0.3029 2.905 2.856 2.905 2.905 2.953 99,664 2.9329 -3.23%
2018-11-29 0 0.310 0.305 0.310 0.295 0.340 670,000 209,275 0.3124 3.002 2.953 3.002 2.856 3.292 69,197 3.0243 -6.06%
2018-11-28 0 0.330 0.320 0.330 0.325 0.340 75,000 25,025 0.3337 3.195 3.098 3.195 3.147 3.292 7,746 3.2307 1.54%
2018-11-27 0 0.325 0.320 0.325 0.315 0.330 845,000 272,025 0.3219 3.147 3.098 3.147 3.050 3.195 87,270 3.1170 -1.52%
2018-11-26 0 0.330 0.320 0.330 0.315 0.335 610,000 199,125 0.3264 3.195 3.098 3.195 3.050 3.244 63,000 3.1607 -2.94%
2018-11-23 0 0.340 0.330 0.335 0.310 0.345 3,295,000 1,081,050 0.3281 3.292 3.195 3.244 3.002 3.340 340,303 3.1767 9.68%
2018-11-22 0 0.310 0.300 0.310 0.295 0.315 270,000 83,800 0.3104 3.002 2.905 3.002 2.856 3.050 27,885 3.0052 0.00%
2018-11-21 0 0.310 0.300 0.310 0.295 0.310 535,000 161,225 0.3014 3.002 2.905 3.002 2.856 3.002 55,254 2.9179 1.64%
2018-11-20 0 0.305 0.295 0.305 0.295 0.310 370,000 112,600 0.3043 2.953 2.856 2.953 2.856 3.002 38,213 2.9466 0.00%
2018-11-19 0 0.305 0.295 0.305 0.290 0.310 630,000 192,275 0.3052 2.953 2.856 2.953 2.808 3.002 65,066 2.9551 -1.61%
2018-11-16 0 0.310 0.300 0.310 0.295 0.315 3,230,000 981,200 0.3038 3.002 2.905 3.002 2.856 3.050 333,590 2.9413 -3.12%
2018-11-15 0 0.320 0.305 0.320 0.280 0.325 3,455,000 1,014,025 0.2935 3.098 2.953 3.098 2.711 3.147 356,828 2.8418 12.28%
2018-11-14 0 0.285 0.270 0.290 0.260 0.285 520,000 144,850 0.2786 2.760 2.614 2.808 2.517 2.760 53,705 2.6971 7.55%
2018-11-13 0 0.265 0.260 0.270 0.255 0.275 600,000 160,225 0.2670 2.566 2.517 2.614 2.469 2.663 61,967 2.5856 1.92%
2018-11-12 0 0.260 0.260 0.275 0.260 0.275 220,000 58,750 0.2670 2.517 2.517 2.663 2.517 2.663 22,721 2.5857 -3.70%
2018-11-09 0 0.270 0.270 0.275 0.270 0.270 50,000 13,500 0.2700 2.614 2.614 2.663 2.614 2.614 5,164 2.6143 -5.26%
2018-11-08 0 0.285 0.275 0.285 0.275 0.295 235,000 66,950 0.2849 2.760 2.663 2.760 2.663 2.856 24,270 2.7585 3.64%
2018-11-07 0 0.275 0.270 0.275 0.260 0.285 2,310,000 628,350 0.2720 2.663 2.614 2.663 2.517 2.760 238,574 2.6338 1.85%
2018-11-06 0 0.270 0.265 0.270 0.265 0.270 240,000 63,950 0.2665 2.614 2.566 2.614 2.566 2.614 24,787 2.5800 1.89%
2018-11-05 0 0.265 0.265 0.275 0.265 0.275 435,000 118,075 0.2714 2.566 2.566 2.663 2.566 2.663 44,926 2.6282 -3.64%
2018-11-02 0 0.275 0.270 0.275 0.255 0.275 895,000 240,000 0.2682 2.663 2.614 2.663 2.469 2.663 92,434 2.5964 7.84%
2018-11-01 0 0.255 0.250 0.260 0.250 0.255 130,000 32,625 0.2510 2.469 2.421 2.517 2.421 2.469 13,426 2.4299 2.00%
2018-10-31 0 0.250 0.250 0.280 0.227 0.280 875,000 218,920 0.2502 2.421 2.421 2.711 2.198 2.711 90,369 2.4225 0.81%
2018-10-30 0 0.248 0.242 0.248 0.230 0.248 545,000 130,860 0.2401 2.401 2.343 2.401 2.227 2.401 56,287 2.3249 2.90%
2018-10-29 0 0.241 0.241 0.243 0.241 0.243 310,000 74,990 0.2419 2.333 2.333 2.353 2.333 2.353 32,016 2.3422 -0.82%
2018-10-26 0 0.243 0.243 0.250 0.242 0.265 1,365,000 346,740 0.2540 2.353 2.353 2.421 2.343 2.566 140,975 2.4596 -4.71%
2018-10-25 0 0.255 0.250 0.255 0.250 0.260 1,155,000 294,150 0.2547 2.469 2.421 2.469 2.421 2.517 119,287 2.4659 -7.27%
2018-10-24 0 0.275 0.270 0.285 0.265 0.275 145,000 39,775 0.2743 2.663 2.614 2.760 2.566 2.663 14,975 2.6560 -1.79%
2018-10-23 0 0.280 0.270 0.280 - - 0 0 - 2.711 2.614 2.711 - - 0 - 0.00%
2018-10-22 0 0.280 0.275 0.285 0.275 0.290 1,145,000 318,025 0.2778 2.711 2.663 2.760 2.663 2.808 118,254 2.6893 3.70%
2018-10-19 0 0.270 0.260 0.275 0.260 0.290 840,000 229,900 0.2737 2.614 2.517 2.663 2.517 2.808 86,754 2.6500 1.89%
2018-10-18 0 0.265 0.265 0.275 0.255 0.265 520,000 137,450 0.2643 2.566 2.566 2.663 2.469 2.566 53,705 2.5594 -3.64%
2018-10-16 0 0.275 0.270 0.280 0.275 0.285 325,000 89,500 0.2754 2.663 2.614 2.711 2.663 2.760 33,566 2.6664 0.00%
2018-10-15 0 0.275 0.275 0.280 0.270 0.290 920,000 257,475 0.2799 2.663 2.663 2.711 2.614 2.808 95,016 2.7098 5.77%
2018-10-12 0 0.260 0.270 0.285 0.240 0.285 2,285,000 567,125 0.2482 2.517 2.614 2.760 2.324 2.760 235,992 2.4032 6.12%
2018-10-11 0 0.245 0.243 0.245 0.240 0.280 3,695,000 929,485 0.2516 2.372 2.353 2.372 2.324 2.711 381,615 2.4357 -14.04%
2018-10-10 0 0.285 0.285 0.290 0.285 0.290 770,000 221,875 0.2881 2.760 2.760 2.808 2.760 2.808 79,525 2.7900 0.00%
2018-10-09 0 0.285 0.280 0.285 0.280 0.285 320,000 90,550 0.2830 2.760 2.711 2.760 2.711 2.760 33,049 2.7399 0.00%
2018-10-08 0 0.285 0.285 0.290 0.285 0.295 935,000 270,300 0.2891 2.760 2.760 2.808 2.760 2.856 96,566 2.7991 -3.39%
2018-10-05 0 0.295 0.290 0.295 0.295 0.295 375,000 110,625 0.2950 2.856 2.808 2.856 2.856 2.856 38,730 2.8563 0.00%
2018-10-04 0 0.295 0.295 0.300 0.295 0.300 465,000 138,225 0.2973 2.856 2.856 2.905 2.856 2.905 48,025 2.8782 -3.28%
2018-10-03 0 0.305 0.300 0.305 0.295 0.305 1,535,000 460,600 0.3001 2.953 2.905 2.953 2.856 2.953 158,533 2.9054 0.00%
2018-10-02 0 0.305 0.300 0.305 0.295 0.305 965,000 289,025 0.2995 2.953 2.905 2.953 2.856 2.953 99,664 2.9000 1.67%
2018-09-28 0 0.300 0.295 0.300 0.290 0.305 1,950,000 580,525 0.2977 2.905 2.856 2.905 2.808 2.953 201,393 2.8825 0.00%
2018-09-27 0 0.300 0.295 0.300 0.290 0.305 1,275,000 376,475 0.2953 2.905 2.856 2.905 2.808 2.953 131,680 2.8590 0.00%
2018-09-26 0 0.300 0.295 0.300 0.290 0.310 4,450,000 1,321,050 0.2969 2.905 2.856 2.905 2.808 3.002 459,590 2.8744 -1.64%
2018-09-24 0 0.305 0.305 0.310 0.300 0.310 2,025,000 620,175 0.3063 2.953 2.953 3.002 2.905 3.002 209,139 2.9654 -4.69%
2018-09-21 0 0.320 0.315 0.325 0.315 0.330 1,015,000 328,275 0.3234 3.098 3.050 3.147 3.050 3.195 104,828 3.1316 1.59%
2018-09-20 0 0.315 0.315 0.320 0.315 0.330 890,000 285,300 0.3206 3.050 3.050 3.098 3.050 3.195 91,918 3.1039 -5.97%
2018-09-19 0 0.335 0.330 0.335 0.330 0.345 4,690,000 1,590,550 0.3391 3.244 3.195 3.244 3.195 3.340 484,377 3.2837 3.08%
2018-09-18 0 0.325 0.320 0.325 0.290 0.345 11,905,000 3,857,100 0.3240 3.147 3.098 3.147 2.808 3.340 1,229,533 3.1370 8.33%
2018-09-17 0 0.300 0.300 0.305 0.290 0.305 2,215,000 661,375 0.2986 2.905 2.905 2.953 2.808 2.953 228,762 2.8911 -4.76%
2018-09-14 0 0.315 0.310 0.315 0.295 0.320 2,530,000 778,050 0.3075 3.050 3.002 3.050 2.856 3.098 261,295 2.9777 5.00%
2018-09-13 0 0.300 0.295 0.300 0.295 0.310 1,695,000 513,150 0.3027 2.905 2.856 2.905 2.856 3.002 175,057 2.9313 -1.64%
2018-09-12 0 0.305 0.305 0.310 0.295 0.310 920,000 277,175 0.3013 2.953 2.953 3.002 2.856 3.002 95,016 2.9171 0.00%
2018-09-11 0 0.305 0.300 0.305 0.290 0.315 5,255,000 1,584,675 0.3016 2.953 2.905 2.953 2.808 3.050 542,730 2.9198 1.67%
2018-09-10 0 0.300 0.295 0.305 0.295 0.310 2,405,000 723,650 0.3009 2.905 2.856 2.953 2.856 3.002 248,385 2.9134 -3.23%
2018-09-07 0 0.310 0.305 0.310 0.290 0.315 7,660,000 2,333,575 0.3046 3.002 2.953 3.002 2.808 3.050 791,115 2.9497 1.64%
2018-09-06 0 0.305 0.300 0.305 0.285 0.355 45,305,000 14,134,250 0.3120 2.953 2.905 2.953 2.760 3.437 4,679,041 3.0208 -4.69%
2018-09-05 0 0.320 0.310 0.315 0.310 0.530 109,295,000 42,531,725 0.3891 3.098 3.002 3.050 3.002 5.132 11,287,844 3.7679 -37.25%
2018-09-04 0 0.510 0.495 0.500 0.445 0.510 40,805,000 19,447,825 0.4766 4.938 4.793 4.841 4.309 4.938 4,214,287 4.6147 9.68%
2018-09-03 0 0.465 0.455 0.465 0.455 0.495 41,715,000 19,708,250 0.4724 4.502 4.406 4.502 4.406 4.793 4,308,270 4.5745 0.00%
2018-08-31 0 0.465 0.460 0.465 0.385 0.465 26,590,000 10,966,850 0.4124 4.502 4.454 4.502 3.728 4.502 2,746,180 3.9935 16.25%
2018-08-30 0 0.400 0.395 0.400 0.395 0.410 3,715,000 1,480,275 0.3985 3.873 3.825 3.873 3.825 3.970 383,680 3.8581 -3.61%
2018-08-29 0 0.415 0.405 0.415 0.395 0.435 13,730,000 5,640,350 0.4108 4.018 3.921 4.018 3.825 4.212 1,418,016 3.9776 3.75%
2018-08-28 0 0.400 0.400 0.405 0.360 0.420 17,095,000 6,841,350 0.4002 3.873 3.873 3.921 3.486 4.067 1,765,549 3.8749 11.11%
2018-08-27 0 0.360 0.355 0.360 0.310 0.360 6,195,000 2,083,500 0.3363 3.486 3.437 3.486 3.002 3.486 639,811 3.2564 16.13%
2018-08-24 0 0.310 0.310 0.315 0.255 0.325 4,305,000 1,332,425 0.3095 3.002 3.002 3.050 2.469 3.147 444,615 2.9968 -8.82%
2018-08-23 0 0.340 0.335 0.340 0.330 0.350 610,000 212,900 0.3490 3.292 3.244 3.292 3.195 3.389 63,000 3.3794 0.00%
2018-08-22 0 0.340 0.340 0.345 0.330 0.355 2,990,000 1,026,800 0.3434 3.292 3.292 3.340 3.195 3.437 308,803 3.3251 0.00%
2018-08-21 0 0.340 0.335 0.340 0.335 0.350 2,065,000 703,250 0.3406 3.292 3.244 3.292 3.244 3.389 213,270 3.2975 4.62%
2018-08-20 0 0.325 0.325 0.330 0.310 0.335 10,060,000 3,307,125 0.3287 3.147 3.147 3.195 3.002 3.244 1,038,984 3.1830 4.84%
2018-08-17 0 0.310 0.310 0.315 0.310 0.320 1,315,000 412,925 0.3140 3.002 3.002 3.050 3.002 3.098 135,811 3.0404 -1.59%
2018-08-16 0 0.315 0.310 0.315 0.305 0.330 1,790,000 570,350 0.3186 3.050 3.002 3.050 2.953 3.195 184,869 3.0852 -4.55%
2018-08-15 0 0.330 0.325 0.330 0.315 0.345 7,815,000 2,551,800 0.3265 3.195 3.147 3.195 3.050 3.340 807,123 3.1616 -5.71%
2018-08-14 0 0.350 0.345 0.355 0.345 0.385 4,960,000 1,785,525 0.3600 3.389 3.340 3.437 3.340 3.728 512,262 3.4856 -7.89%
2018-08-13 0 0.380 0.375 0.380 0.375 0.390 3,520,000 1,330,525 0.3780 3.679 3.631 3.679 3.631 3.776 363,541 3.6599 -5.00%
2018-08-10 0 0.400 0.395 0.400 0.385 0.410 7,380,000 2,944,350 0.3990 3.873 3.825 3.873 3.728 3.970 762,197 3.8630 -1.23%
2018-08-09 0 0.405 0.400 0.405 0.400 0.410 10,710,000 4,315,575 0.4029 3.921 3.873 3.921 3.873 3.970 1,106,115 3.9016 0.00%
2018-08-08 0 0.405 0.400 0.405 0.405 0.430 22,710,000 9,464,575 0.4168 3.921 3.873 3.921 3.921 4.163 2,345,459 4.0353 -1.22%
2018-08-07 0 0.410 0.405 0.410 0.405 0.435 9,260,000 3,865,575 0.4174 3.970 3.921 3.970 3.921 4.212 956,361 4.0420 -3.53%
2018-08-06 0 0.425 0.415 0.425 0.400 0.445 9,190,000 3,941,175 0.4289 4.115 4.018 4.115 3.873 4.309 949,131 4.1524 3.66%
2018-08-03 0 0.410 0.400 0.410 0.400 0.415 8,220,000 3,373,625 0.4104 3.970 3.873 3.970 3.873 4.018 848,951 3.9739 -2.38%
2018-08-02 0 0.420 0.420 0.425 0.415 0.445 6,065,000 2,632,900 0.4341 4.067 4.067 4.115 4.018 4.309 626,385 4.2033 -4.55%
2018-08-01 0 0.440 0.435 0.445 0.435 0.455 6,950,000 3,115,650 0.4483 4.260 4.212 4.309 4.212 4.406 717,787 4.3406 -1.12%
2018-07-31 0 0.445 0.440 0.445 0.435 0.465 10,035,000 4,503,650 0.4488 4.309 4.260 4.309 4.212 4.502 1,036,402 4.3455 0.00%
2018-07-30 0 0.445 0.445 0.455 0.445 0.480 13,915,000 6,516,875 0.4683 4.309 4.309 4.406 4.309 4.648 1,437,123 4.5347 -3.26%
2018-07-27 0 0.460 0.455 0.465 0.450 0.465 13,285,000 6,063,650 0.4564 4.454 4.406 4.502 4.357 4.502 1,372,057 4.4194 1.10%
2018-07-26 0 0.455 0.455 0.460 0.445 0.475 24,535,000 11,231,800 0.4578 4.406 4.406 4.454 4.309 4.599 2,533,943 4.4325 0.00%
2018-07-25 0 0.455 0.450 0.460 0.435 0.510 126,425,000 60,778,400 0.4807 4.406 4.357 4.454 4.212 4.938 13,057,008 4.6548 0.00%
2018-07-24 0 0.455 0.445 0.455 0.440 0.465 16,240,000 7,441,050 0.4582 4.406 4.309 4.406 4.260 4.502 1,677,246 4.4365 2.25%
2018-07-23 0 0.445 0.445 0.450 0.425 0.470 24,370,000 11,077,475 0.4546 4.309 4.309 4.357 4.115 4.551 2,516,902 4.4012 4.71%
2018-07-20 0 0.425 0.420 0.425 0.400 0.460 30,050,000 12,782,650 0.4254 4.115 4.067 4.115 3.873 4.454 3,103,525 4.1188 -7.61%
2018-07-19 0 0.460 0.455 0.460 0.455 0.520 37,250,000 17,976,975 0.4826 4.454 4.406 4.454 4.406 5.035 3,847,131 4.6728 -9.80%
2018-07-18 0 0.510 0.500 0.510 0.470 0.520 30,160,000 15,072,075 0.4997 4.938 4.841 4.938 4.551 5.035 3,114,885 4.8387 6.25%
2018-07-17 0 0.480 0.475 0.480 0.470 0.670 105,705,000 58,762,200 0.5559 4.648 4.599 4.648 4.551 6.487 10,917,074 5.3826 -22.58%
2018-07-16 0 0.620 0.610 0.620 0.500 0.630 42,000,000 24,503,650 0.5834 6.003 5.906 6.003 4.841 6.100 4,337,705 5.6490 24.00%
2018-07-13 0 0.500 0.495 0.510 0.480 0.570 30,115,000 15,752,150 0.5231 4.841 4.793 4.938 4.648 5.519 3,110,238 5.0646 -1.96%
2018-07-12 0 0.510 0.510 0.520 0.460 0.590 41,980,000 22,088,650 0.5262 4.938 4.938 5.035 4.454 5.713 4,335,639 5.0947 7.37%
2018-07-11 0 0.475 0.470 0.480 0.445 0.510 61,145,000 28,918,700 0.4730 4.599 4.551 4.648 4.309 4.938 6,314,975 4.5794 -3.06%
2018-07-10 0 0.490 0.485 0.490 0.385 0.530 100,270,000 46,247,625 0.4612 4.744 4.696 4.744 3.728 5.132 10,355,754 4.4659 19.51%
2018-07-09 0 0.410 0.405 0.410 0.370 0.480 84,595,000 35,074,775 0.4146 3.970 3.921 3.970 3.583 4.648 8,736,861 4.0146 -1.20%
2018-07-06 0 0.415 0.420 0.425 0.305 0.425 131,665,000 49,437,875 0.3755 4.018 4.067 4.115 2.953 4.115 13,598,189 3.6356 23.88%
2018-07-05 0 0.335 0.335 0.340 0.280 0.340 76,365,000 23,663,600 0.3099 3.244 3.244 3.292 2.711 3.292 7,886,877 3.0004 19.64%
2018-07-04 0 0.280 0.280 0.285 0.280 0.360 139,595,000 45,809,725 0.3282 2.711 2.711 2.760 2.711 3.486 14,417,189 3.1774

Copyright & disclaimer, Privacy policy

Back to top