Premia China STAR50 ETF: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09151	2021-07-28			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	1.182	-	-	-	-	0	0	-	1.182	-	-	-	-	0	-	-0.84%
2025-12-30	0	1.192	1.184	-	-	-	0	0	-	1.192	1.184	-	-	-	0	-	1.19%
2025-12-29	0	1.178	-	-	-	-	0	0	-	1.178	-	-	-	-	0	-	0.34%
2025-12-24	0	1.174	-	1.212	-	-	0	0	-	1.174	-	1.212	-	-	0	-	0.17%
2025-12-23	0	1.172	-	-	-	-	0	0	-	1.172	-	-	-	-	0	-	0.69%
2025-12-22	0	1.164	-	1.206	-	-	0	0	-	1.164	-	1.206	-	-	0	-	1.75%
2025-12-19	0	1.144	-	-	-	-	0	0	-	1.144	-	-	-	-	0	-	0.00%
2025-12-18	0	1.144	-	-	-	-	0	0	-	1.144	-	-	-	-	0	-	-0.69%
2025-12-17	0	1.152	1.130	-	-	-	0	0	-	1.152	1.130	-	-	-	0	-	1.77%
2025-12-16	0	1.132	-	-	-	-	0	0	-	1.132	-	-	-	-	0	-	-1.74%
2025-12-15	0	1.152	-	-	-	-	0	0	-	1.152	-	-	-	-	0	-	-1.71%
2025-12-12	0	1.172	-	-	1.170	1.170	6,000	6,984	1.1640	1.172	-	-	1.170	1.170	6,000	1.1640	1.21%
2025-12-11	0	1.158	-	-	-	-	0	0	-	1.158	-	-	-	-	0	-	-1.03%
2025-12-10	0	1.170	-	-	1.160	1.170	49,400	57,562	1.1652	1.170	-	-	1.160	1.170	49,400	1.1652	-0.17%
2025-12-09	0	1.172	-	-	1.168	1.172	41,000	47,968	1.1700	1.172	-	-	1.168	1.172	41,000	1.1700	0.17%
2025-12-08	0	1.170	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	1.74%
2025-12-05	0	1.150	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2025-12-04	0	1.150	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	1.05%
2025-12-03	0	1.138	-	-	1.140	1.144	400	456	1.1400	1.138	-	-	1.140	1.144	400	1.1400	-0.87%
2025-12-02	0	1.148	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	-0.69%
2025-12-01	0	1.156	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.87%
2025-11-28	0	1.146	-	-	-	-	0	0	-	1.146	-	-	-	-	0	-	0.88%
2025-11-27	0	1.136	-	-	-	-	0	0	-	1.136	-	-	-	-	0	-	0.00%
2025-11-26	0	1.136	-	-	1.136	1.136	200	227	1.1350	1.136	-	-	1.136	1.136	200	1.1350	1.07%
2025-11-25	0	1.124	-	-	1.122	1.122	17,200	19,298	1.1220	1.124	-	-	1.122	1.122	17,200	1.1220	0.72%
2025-11-24	0	1.116	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	1.09%
2025-11-21	0	1.104	-	-	1.110	1.116	41,200	45,862	1.1132	1.104	-	-	1.110	1.116	41,200	1.1132	-3.83%
2025-11-20	0	1.148	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	-1.03%
2025-11-19	0	1.160	-	-	-	-	0	0	-	1.160	-	-	-	-	0	-	-0.68%
2025-11-18	0	1.168	-	-	-	-	0	0	-	1.168	-	-	-	-	0	-	0.00%
2025-11-17	0	1.168	-	-	1.172	1.172	22,000	25,784	1.1720	1.168	-	-	1.172	1.172	22,000	1.1720	-0.68%
2025-11-14	0	1.176	-	-	1.176	1.176	6,800	7,996	1.1759	1.176	-	-	1.176	1.176	6,800	1.1759	-2.16%
2025-11-13	0	1.202	-	-	1.198	1.198	16,400	19,647	1.1980	1.202	-	-	1.198	1.198	16,400	1.1980	1.01%
2025-11-12	0	1.190	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	-0.50%
2025-11-11	0	1.196	-	-	-	-	0	0	-	1.196	-	-	-	-	0	-	-1.64%
2025-11-10	0	1.216	-	-	-	-	0	0	-	1.216	-	-	-	-	0	-	-0.49%
2025-11-07	0	1.222	-	-	1.222	1.226	22,800	27,880	1.2228	1.222	-	-	1.222	1.226	22,800	1.2228	-1.13%
2025-11-06	0	1.236	1.240	-	1.216	1.240	62,000	75,868	1.2237	1.236	1.240	-	1.216	1.240	62,000	1.2237	3.52%
2025-11-05	0	1.194	-	-	-	-	0	0	-	1.194	-	-	-	-	0	-	-0.17%
2025-11-04	0	1.196	-	-	-	-	0	0	-	1.196	-	-	-	-	0	-	-0.83%
2025-11-03	0	1.206	-	-	1.190	1.190	800	952	1.1900	1.206	-	-	1.190	1.190	800	1.1900	-1.63%
2025-10-31	0	1.226	-	1.242	1.228	1.228	1,400	1,719	1.2279	1.226	-	1.242	1.228	1.228	1,400	1.2279	-3.46%
2025-10-30	0	1.270	1.274	-	1.266	1.270	8,400	10,658	1.2688	1.270	1.274	-	1.266	1.270	8,400	1.2688	0.00%
2025-10-28	0	1.270	-	1.266	1.268	1.270	87,000	110,465	1.2697	1.270	-	1.266	1.268	1.270	87,000	1.2697	-0.63%
2025-10-27	0	1.278	-	-	-	-	0	0	-	1.278	-	-	-	-	0	-	1.43%
2025-10-24	0	1.260	-	-	1.254	1.254	800	1,003	1.2538	1.260	-	-	1.254	1.254	800	1.2538	4.30%
2025-10-23	0	1.208	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	-0.49%
2025-10-22	0	1.214	1.216	-	1.214	1.214	5,000	6,070	1.2140	1.214	1.216	-	1.214	1.214	5,000	1.2140	0.00%
2025-10-21	0	1.214	1.214	-	1.214	1.214	5,000	6,070	1.2140	1.214	1.214	-	1.214	1.214	5,000	1.2140	2.71%
2025-10-20	0	1.182	1.196	-	1.180	1.196	151,000	178,947	1.1851	1.182	1.196	-	1.180	1.196	151,000	1.1851	1.55%
2025-10-17	0	1.164	-	-	1.164	1.176	33,200	38,972	1.1739	1.164	-	-	1.164	1.176	33,200	1.1739	-4.59%
2025-10-16	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	-0.49%
2025-10-15	0	1.226	-	-	1.224	1.224	28,400	34,761	1.2240	1.226	-	-	1.224	1.224	28,400	1.2240	1.49%
2025-10-14	0	1.208	-	-	1.208	1.252	94,600	117,605	1.2432	1.208	-	-	1.208	1.252	94,600	1.2432	-4.28%
2025-10-13	0	1.262	-	-	1.248	1.262	41,400	51,882	1.2532	1.262	-	-	1.248	1.262	41,400	1.2532	0.80%
2025-10-10	0	1.252	1.256	-	1.260	1.260	200	252	1.2600	1.252	1.256	-	1.260	1.260	200	1.2600	-5.58%
2025-10-09	0	1.326	-	-	1.324	1.362	29,200	38,714	1.3258	1.326	-	-	1.324	1.362	29,200	1.3258	2.00%
2025-10-08	0	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	-0.31%
2025-10-06	0	1.304	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	-0.15%
2025-10-03	0	1.306	-	1.312	1.304	1.312	305,400	399,135	1.3069	1.306	-	1.312	1.304	1.312	305,400	1.3069	-1.21%
2025-10-02	0	1.322	-	-	1.304	1.322	66,600	87,670	1.3164	1.322	-	-	1.304	1.322	66,600	1.3164	2.16%
2025-09-30	0	1.294	-	-	1.294	1.296	6,200	8,023	1.2940	1.294	-	-	1.294	1.296	6,200	1.2940	2.05%
2025-09-29	0	1.268	1.250	-	-	-	0	0	-	1.268	1.250	-	-	-	0	-	2.09%
2025-09-26	0	1.242	-	-	1.242	1.274	242,000	306,756	1.2676	1.242	-	-	1.242	1.274	242,000	1.2676	-2.66%
2025-09-25	0	1.276	-	-	1.276	1.276	22,600	28,837	1.2760	1.276	-	-	1.276	1.276	22,600	1.2760	1.27%
2025-09-24	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	3.62%
2025-09-23	0	1.216	-	-	1.200	1.200	200	240	1.2000	1.216	-	-	1.200	1.200	200	1.2000	0.00%
2025-09-22	0	1.216	1.200	1.216	1.186	1.218	69,800	83,720	1.1994	1.216	1.200	1.216	1.186	1.218	69,800	1.1994	2.70%
2025-09-19	0	1.184	-	-	1.194	1.208	25,400	30,672	1.2076	1.184	-	-	1.194	1.208	25,400	1.2076	-0.50%
2025-09-18	0	1.190	-	-	1.174	1.194	145,800	173,134	1.1875	1.190	-	-	1.174	1.194	145,800	1.1875	0.51%
2025-09-17	0	1.184	-	-	-	-	0	0	-	1.184	-	-	-	-	0	-	1.72%
2025-09-16	0	1.164	1.162	-	1.164	1.166	43,600	50,813	1.1654	1.164	1.162	-	1.164	1.166	43,600	1.1654	0.69%
2025-09-15	0	1.156	-	-	1.152	1.162	175,200	202,552	1.1561	1.156	-	-	1.152	1.162	175,200	1.1561	-0.17%
2025-09-12	0	1.158	-	-	1.150	1.172	95,600	110,077	1.1514	1.158	-	-	1.150	1.172	95,600	1.1514	1.22%
2025-09-11	0	1.144	1.152	-	1.132	1.146	65,000	73,722	1.1342	1.144	1.152	-	1.132	1.146	65,000	1.1342	5.73%
2025-09-10	0	1.082	-	-	-	-	0	0	-	1.082	-	-	-	-	0	-	0.37%
2025-09-09	0	1.078	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	-1.28%
2025-09-08	0	1.092	-	-	1.086	1.086	74,400	80,798	1.0860	1.092	-	-	1.086	1.086	74,400	1.0860	0.37%
2025-09-05	0	1.088	-	-	-	-	0	0	-	1.088	-	-	-	-	0	-	4.02%
2025-09-04	0	1.046	-	-	1.032	1.096	1,825,000	1,932,751	1.0590	1.046	-	-	1.032	1.096	1,825,000	1.0590	-6.44%
2025-09-03	0	1.118	-	-	1.114	1.138	340,000	382,980	1.1264	1.118	-	-	1.114	1.138	340,000	1.1264	-2.10%
2025-09-02	0	1.142	-	-	1.136	1.152	572,200	655,268	1.1452	1.142	-	-	1.136	1.152	572,200	1.1452	-3.22%
2025-09-01	0	1.180	-	-	1.180	1.180	1,600	1,888	1.1800	1.180	-	-	1.180	1.180	1,600	1.1800	1.72%
2025-08-29	0	1.160	-	-	1.142	1.160	2,200	2,537	1.1532	1.160	-	-	1.142	1.160	2,200	1.1532	-1.19%
2025-08-28	0	1.174	-	-	1.138	1.138	800	910	1.1375	1.174	-	-	1.138	1.138	800	1.1375	6.92%
2025-08-27	0	1.098	-	-	1.098	1.134	70,400	79,290	1.1263	1.098	-	-	1.098	1.134	70,400	1.1263	0.37%
2025-08-26	0	1.094	-	-	1.104	1.110	49,200	54,464	1.1070	1.094	-	-	1.104	1.110	49,200	1.1070	-1.26%
2025-08-25	0	1.108	-	1.140	-	-	0	0	-	1.108	-	1.140	-	-	0	-	3.36%
2025-08-22	0	1.072	-	1.108	1.036	1.036	27,200	28,179	1.0360	1.072	-	1.108	1.036	1.036	27,200	1.0360	8.72%
2025-08-21	0	0.986	-	-	-	-	0	0	-	0.986	-	-	-	-	0	-	0.20%
2025-08-20	0	0.984	-	-	0.953	0.953	7,200	6,861	0.9529	0.984	-	-	0.953	0.953	7,200	0.9529	3.14%
2025-08-19	0	0.954	-	-	0.963	0.963	33,400	32,164	0.9630	0.954	-	-	0.963	0.963	33,400	0.9630	-0.52%
2025-08-18	0	0.959	-	-	-	-	0	0	-	0.959	-	-	-	-	0	-	2.35%
2025-08-15	0	0.937	-	-	-	-	0	0	-	0.937	-	-	-	-	0	-	1.19%
2025-08-14	0	0.926	-	-	-	-	0	0	-	0.926	-	-	-	-	0	-	0.98%
2025-08-13	0	0.917	-	-	-	-	0	0	-	0.917	-	-	-	-	0	-	0.88%
2025-08-12	0	0.909	-	-	-	-	0	0	-	0.909	-	-	-	-	0	-	2.02%
2025-08-11	0	0.891	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
2025-08-08	0	0.891	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	-1.00%
2025-08-07	0	0.900	0.899	-	-	-	0	0	-	0.900	0.899	-	-	-	0	-	0.11%
2025-08-06	0	0.899	-	-	-	-	0	0	-	0.899	-	-	-	-	0	-	0.56%
2025-08-05	0	0.894	-	-	-	-	0	0	-	0.894	-	-	-	-	0	-	0.34%
2025-08-04	0	0.891	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	1.48%
2025-08-01	0	0.878	-	-	-	-	0	0	-	0.878	-	-	-	-	0	-	-1.68%
2025-07-31	0	0.893	-	-	0.901	0.901	35,800	32,255	0.9010	0.893	-	-	0.901	0.901	35,800	0.9010	-1.00%
2025-07-30	0	0.902	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	-0.88%
2025-07-29	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	1.34%
2025-07-28	0	0.898	-	-	-	-	0	0	-	0.898	-	-	-	-	0	-	0.00%
2025-07-25	0	0.898	-	-	-	-	0	0	-	0.898	-	-	-	-	0	-	2.05%
2025-07-24	0	0.880	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	1.15%
2025-07-23	0	0.870	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.58%
2025-07-22	0	0.865	-	-	-	-	0	0	-	0.865	-	-	-	-	0	-	0.58%
2025-07-21	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2025-07-18	0	0.860	-	-	0.860	0.860	69,200	59,512	0.8600	0.860	-	-	0.860	0.860	69,200	0.8600	0.47%
2025-07-17	0	0.856	-	-	0.855	0.855	38,000	32,490	0.8550	0.856	-	-	0.855	0.855	38,000	0.8550	0.35%
2025-07-16	0	0.853	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2025-07-15	0	0.853	-	-	0.853	0.853	38,600	32,925	0.8530	0.853	-	-	0.853	0.853	38,600	0.8530	0.35%
2025-07-14	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.12%
2025-07-11	0	0.849	-	-	-	-	0	0	-	0.849	-	-	-	-	0	-	1.07%
2025-07-10	0	0.840	-	-	0.840	0.840	34,800	29,232	0.8400	0.840	-	-	0.840	0.840	34,800	0.8400	-0.59%
2025-07-09	0	0.845	-	-	-	-	0	0	-	0.845	-	-	-	-	0	-	-0.71%
2025-07-08	0	0.851	-	0.877	0.842	0.843	71,600	60,320	0.8425	0.851	-	0.877	0.842	0.843	71,600	0.8425	1.31%
2025-07-07	0	0.840	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	-0.47%
2025-07-04	0	0.844	-	-	-	-	0	0	-	0.844	-	-	-	-	0	-	0.12%
2025-07-03	0	0.843	-	-	0.841	0.842	43,800	36,874	0.8419	0.843	-	-	0.841	0.842	43,800	0.8419	0.12%
2025-07-02	0	0.842	-	-	-	-	0	0	-	0.842	-	-	-	-	0	-	-1.75%
2025-06-30	0	0.857	-	-	-	-	0	0	-	0.857	-	-	-	-	0	-	1.06%
2025-06-27	0	0.848	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	-0.47%
2025-06-26	0	0.852	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	-0.12%
2025-06-25	0	0.853	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	2.28%
2025-06-24	0	0.834	-	-	-	-	0	0	-	0.834	-	-	-	-	0	-	1.58%
2025-06-23	0	0.821	-	-	-	-	0	0	-	0.821	-	-	-	-	0	-	0.00%
2025-06-20	0	0.821	-	-	-	-	0	0	-	0.821	-	-	-	-	0	-	0.00%
2025-06-19	0	0.821	-	-	0.821	0.821	800	656	0.8200	0.821	-	-	0.821	0.821	800	0.8200	-0.73%
2025-06-18	0	0.827	-	-	-	-	0	0	-	0.827	-	-	-	-	0	-	0.00%
2025-06-17	0	0.827	-	-	-	-	0	0	-	0.827	-	-	-	-	0	-	-0.96%
2025-06-16	0	0.835	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	-0.24%
2025-06-13	0	0.837	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	-0.12%
2025-06-12	0	0.838	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	-0.48%
2025-06-11	0	0.842	-	0.868	-	-	0	0	-	0.842	-	0.868	-	-	0	-	0.00%
2025-06-10	0	0.842	-	-	-	-	0	0	-	0.842	-	-	-	-	0	-	-1.41%
2025-06-09	0	0.854	-	-	-	-	0	0	-	0.854	-	-	-	-	0	-	0.35%
2025-06-06	0	0.851	-	-	-	-	0	0	-	0.851	-	-	-	-	0	-	-0.12%
2025-06-05	0	0.852	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	1.43%
2025-06-04	0	0.840	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.12%
2025-06-03	0	0.839	-	-	0.841	0.842	90,000	75,740	0.8416	0.839	-	-	0.841	0.842	90,000	0.8416	1.08%
2025-06-02	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	-1.07%
2025-05-30	0	0.839	-	-	-	-	0	0	-	0.839	-	-	-	-	0	-	-0.59%
2025-05-29	0	0.844	-	-	-	-	0	0	-	0.844	-	-	-	-	0	-	1.08%
2025-05-28	0	0.835	0.831	-	-	-	0	0	-	0.835	0.831	-	-	-	0	-	-0.12%
2025-05-27	0	0.836	-	-	-	-	0	0	-	0.836	-	-	-	-	0	-	-0.83%
2025-05-26	0	0.843	-	0.862	-	-	0	0	-	0.843	-	0.862	-	-	0	-	0.00%
2025-05-23	0	0.843	-	0.874	-	-	0	0	-	0.843	-	0.874	-	-	0	-	-0.71%
2025-05-22	0	0.849	-	0.861	0.853	0.853	200	170	0.8500	0.849	-	0.861	0.853	0.853	200	0.8500	-0.47%
2025-05-21	0	0.853	-	0.870	-	-	0	0	-	0.853	-	0.870	-	-	0	-	0.00%
2025-05-20	0	0.853	-	0.863	-	-	0	0	-	0.853	-	0.863	-	-	0	-	0.00%
2025-05-19	0	0.853	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	-0.12%
2025-05-16	0	0.854	-	-	-	-	0	0	-	0.854	-	-	-	-	0	-	-0.47%
2025-05-15	0	0.858	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	-0.92%
2025-05-14	0	0.866	-	-	0.865	0.865	37,200	32,178	0.8650	0.866	-	-	0.865	0.865	37,200	0.8650	0.12%
2025-05-13	0	0.865	-	-	-	-	0	0	-	0.865	-	-	-	-	0	-	-1.26%
2025-05-12	0	0.876	-	-	0.875	0.875	7,600	6,650	0.8750	0.876	-	-	0.875	0.875	7,600	0.8750	1.74%
2025-05-09	0	0.861	-	-	-	-	0	0	-	0.861	-	-	-	-	0	-	-1.71%
2025-05-08	0	0.876	-	-	-	-	0	0	-	0.876	-	-	-	-	0	-	0.00%
2025-05-07	0	0.876	-	-	0.876	0.876	400	350	0.8750	0.876	-	-	0.876	0.876	400	0.8750	0.34%
2025-05-06	0	0.873	-	-	-	-	0	0	-	0.873	-	-	-	-	0	-	0.00%
2025-05-02	0	0.873	-	-	0.872	0.873	110,400	96,305	0.8723	0.873	-	-	0.872	0.873	110,400	0.8723	1.51%
2025-04-30	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.70%
2025-04-29	0	0.854	-	-	-	-	0	0	-	0.854	-	-	-	-	0	-	0.59%
2025-04-28	0	0.849	-	-	0.849	0.853	195,200	165,968	0.8502	0.849	-	-	0.849	0.853	195,200	0.8502	-0.35%
2025-04-25	0	0.852	-	0.879	0.846	0.852	19,800	16,795	0.8482	0.852	-	0.879	0.846	0.852	19,800	0.8482	0.00%
2025-04-24	0	0.852	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	-0.70%
2025-04-23	0	0.858	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2025-04-22	0	0.858	-	0.872	0.856	0.858	111,600	95,678	0.8573	0.858	-	0.872	0.856	0.858	111,600	0.8573	0.23%
2025-04-17	0	0.856	-	-	0.856	0.856	4,000	3,424	0.8560	0.856	-	-	0.856	0.856	4,000	0.8560	1.06%
2025-04-16	0	0.847	-	-	0.846	0.847	187,000	158,351	0.8468	0.847	-	-	0.846	0.847	187,000	0.8468	-0.24%
2025-04-15	0	0.849	-	-	0.845	0.851	256,000	216,979	0.8476	0.849	-	-	0.845	0.851	256,000	0.8476	-1.05%
2025-04-14	0	0.858	-	-	0.854	0.854	159,000	135,786	0.8540	0.858	-	-	0.854	0.854	159,000	0.8540	0.23%
2025-04-11	0	0.856	-	-	0.856	0.856	103,800	88,852	0.8560	0.856	-	-	0.856	0.856	103,800	0.8560	3.13%
2025-04-10	0	0.830	-	-	0.833	0.833	32,600	27,155	0.8330	0.830	-	-	0.833	0.833	32,600	0.8330	0.48%
2025-04-09	0	0.826	-	-	0.750	0.821	474,000	376,609	0.7945	0.826	-	-	0.750	0.821	474,000	0.7945	5.63%
2025-04-08	0	0.782	-	-	0.769	0.797	826,200	646,679	0.7827	0.782	-	-	0.769	0.797	826,200	0.7827	4.13%
2025-04-07	0	0.751	-	0.854	0.741	0.841	602,000	470,268	0.7812	0.751	-	0.854	0.741	0.841	602,000	0.7812	-12.06%
2025-04-03	0	0.854	-	-	0.854	0.854	36,800	31,427	0.8540	0.854	-	-	0.854	0.854	36,800	0.8540	-1.04%
2025-04-02	0	0.863	-	-	0.863	0.863	31,400	27,098	0.8630	0.863	-	-	0.863	0.863	31,400	0.8630	-0.23%
2025-04-01	0	0.865	-	-	-	-	0	0	-	0.865	-	-	-	-	0	-	-0.35%
2025-03-31	0	0.868	-	-	-	-	0	0	-	0.868	-	-	-	-	0	-	-0.46%
2025-03-28	0	0.872	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	-0.46%
2025-03-27	0	0.876	-	-	-	-	0	0	-	0.876	-	-	-	-	0	-	0.46%
2025-03-26	0	0.872	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	-0.23%
2025-03-25	0	0.874	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	-1.91%
2025-03-24	0	0.891	-	-	0.891	0.891	2,000	1,782	0.8910	0.891	-	-	0.891	0.891	2,000	0.8910	0.91%
2025-03-21	0	0.883	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	-2.65%
2025-03-20	0	0.907	-	-	-	-	0	0	-	0.907	-	-	-	-	0	-	-1.20%
2025-03-19	0	0.918	-	-	-	-	0	0	-	0.918	-	-	-	-	0	-	-0.86%
2025-03-18	0	0.926	0.926	0.933	-	-	0	0	-	0.926	0.926	0.933	-	-	0	-	0.22%
2025-03-17	0	0.924	-	-	-	-	0	0	-	0.924	-	-	-	-	0	-	-0.43%
2025-03-14	0	0.928	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	1.64%
2025-03-13	0	0.913	-	-	-	-	0	0	-	0.913	-	-	-	-	0	-	-2.14%
2025-03-12	0	0.933	-	-	-	-	0	0	-	0.933	-	-	-	-	0	-	-0.53%
2025-03-11	0	0.938	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
2025-03-10	0	0.938	-	0.954	-	-	0	0	-	0.938	-	0.954	-	-	0	-	-0.64%
2025-03-07	0	0.944	-	-	-	-	0	0	-	0.944	-	-	-	-	0	-	-0.63%
2025-03-06	0	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	3.71%
2025-03-05	0	0.916	-	-	0.910	0.910	60,400	54,964	0.9100	0.916	-	-	0.910	0.910	60,400	0.9100	0.88%
2025-03-04	0	0.908	-	-	0.908	0.917	86,600	78,904	0.9111	0.908	-	-	0.908	0.917	86,600	0.9111	1.57%
2025-03-03	0	0.894	-	-	0.894	0.901	61,800	55,490	0.8979	0.894	-	-	0.894	0.901	61,800	0.8979	-1.97%
2025-02-28	0	0.912	-	-	0.909	0.913	174,000	158,485	0.9108	0.912	-	-	0.909	0.913	174,000	0.9108	-4.80%
2025-02-27	0	0.958	-	-	-	-	0	0	-	0.958	-	-	-	-	0	-	0.00%
2025-02-26	0	0.958	0.937	-	-	-	0	0	-	0.958	0.937	-	-	-	0	-	2.24%
2025-02-25	0	0.937	-	-	0.930	0.930	10,000	9,300	0.9300	0.937	-	-	0.930	0.930	10,000	0.9300	0.32%
2025-02-24	0	0.934	0.920	-	0.930	0.930	200	186	0.9300	0.934	0.920	-	0.930	0.930	200	0.9300	0.00%
2025-02-21	0	0.934	-	-	0.891	0.935	607,200	555,607	0.9150	0.934	-	-	0.891	0.935	607,200	0.9150	6.26%
2025-02-20	0	0.879	-	-	0.883	0.883	39,200	34,613	0.8830	0.879	-	-	0.883	0.883	39,200	0.8830	0.34%
2025-02-19	0	0.876	-	-	0.869	0.869	40,000	34,760	0.8690	0.876	-	-	0.869	0.869	40,000	0.8690	1.39%
2025-02-18	0	0.864	0.861	-	0.878	0.878	25,600	22,476	0.8780	0.864	0.861	-	0.878	0.878	25,600	0.8780	-1.93%
2025-02-17	0	0.881	-	-	0.878	0.886	158,600	139,890	0.8820	0.881	-	-	0.878	0.886	158,600	0.8820	0.34%
2025-02-14	0	0.878	-	-	-	-	0	0	-	0.878	-	-	-	-	0	-	2.81%
2025-02-13	0	0.854	-	-	0.854	0.867	20,400	17,671	0.8662	0.854	-	-	0.854	0.867	20,400	0.8662	-2.95%
2025-02-12	0	0.880	-	-	0.877	0.877	3,400	2,981	0.8768	0.880	-	-	0.877	0.877	3,400	0.8768	1.85%
2025-02-11	0	0.864	-	-	0.863	0.864	61,600	53,191	0.8635	0.864	-	-	0.863	0.864	61,600	0.8635	-1.37%
2025-02-10	0	0.876	-	-	-	-	0	0	-	0.876	-	-	-	-	0	-	1.27%
2025-02-07	0	0.865	-	-	-	-	0	0	-	0.865	-	-	-	-	0	-	1.05%
2025-02-06	0	0.856	-	-	0.848	0.848	2,400	2,035	0.8479	0.856	-	-	0.848	0.848	2,400	0.8479	2.88%
2025-02-05	0	0.832	0.786	-	0.831	0.832	72,000	59,872	0.8316	0.832	0.786	-	0.831	0.832	72,000	0.8316	1.22%
2025-02-04	0	0.822	-	-	0.815	0.822	133,200	109,044	0.8186	0.822	-	-	0.815	0.822	133,200	0.8186	2.62%
2025-02-03	0	0.801	-	-	0.792	0.797	84,800	67,360	0.7943	0.801	-	-	0.792	0.797	84,800	0.7943	-1.60%
2025-01-28	0	0.814	0.809	0.814	0.817	0.817	50,000	40,850	0.8170	0.814	0.809	0.814	0.817	0.817	50,000	0.8170	-0.12%
2025-01-27	0	0.815	-	-	0.823	0.823	87,600	72,094	0.8230	0.815	-	-	0.823	0.823	87,600	0.8230	-1.93%
2025-01-24	0	0.831	-	-	-	-	0	0	-	0.831	-	-	-	-	0	-	0.97%
2025-01-23	0	0.823	-	-	0.823	0.823	75,800	62,383	0.8230	0.823	-	-	0.823	0.823	75,800	0.8230	-0.48%
2025-01-22	0	0.827	-	-	0.826	0.827	72,600	60,000	0.8264	0.827	-	-	0.826	0.827	72,600	0.8264	-0.36%
2025-01-21	0	0.830	-	-	0.827	0.835	70,000	58,130	0.8304	0.830	-	-	0.827	0.835	70,000	0.8304	1.47%
2025-01-20	0	0.818	-	-	0.818	0.818	40,000	32,720	0.8180	0.818	-	-	0.818	0.818	40,000	0.8180	0.86%
2025-01-17	0	0.811	-	0.822	-	-	0	0	-	0.811	-	0.822	-	-	0	-	0.37%
2025-01-16	0	0.808	-	-	0.828	0.828	31,200	25,833	0.8280	0.808	-	-	0.828	0.828	31,200	0.8280	-1.94%
2025-01-15	0	0.824	-	-	-	-	0	0	-	0.824	-	-	-	-	0	-	0.00%
2025-01-14	0	0.824	-	-	-	-	0	0	-	0.824	-	-	-	-	0	-	3.13%
2025-01-13	0	0.799	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.13%
2025-01-10	0	0.798	-	-	0.798	0.812	159,000	127,294	0.8006	0.798	-	-	0.798	0.812	159,000	0.8006	-1.48%
2025-01-09	0	0.810	-	-	0.812	0.815	70,000	56,945	0.8135	0.810	-	-	0.812	0.815	70,000	0.8135	-0.25%
2025-01-08	0	0.812	-	-	-	-	0	0	-	0.812	-	-	-	-	0	-	0.00%
2025-01-07	0	0.812	-	-	-	-	0	0	-	0.812	-	-	-	-	0	-	3.05%
2025-01-06	0	0.788	-	-	0.788	0.788	70,000	55,160	0.7880	0.788	-	-	0.788	0.788	70,000	0.7880	-0.38%
2025-01-03	0	0.791	-	0.791	0.791	0.809	63,000	50,867	0.8074	0.791	-	0.791	0.791	0.809	63,000	0.8074	-2.10%
2025-01-02	0	0.808	-	-	0.816	0.824	96,000	78,752	0.8203	0.808	-	-	0.816	0.824	96,000	0.8203	-4.72%
2024-12-31	0	0.848	0.845	0.851	0.848	0.848	32,000	27,136	0.8480	0.848	0.845	0.851	0.848	0.848	32,000	0.8480	-2.08%
2024-12-30	0	0.866	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2024-12-27	0	0.866	-	-	0.871	0.871	36,800	32,052	0.8710	0.866	-	-	0.871	0.871	36,800	0.8710	2.12%
2024-12-24	0	0.848	0.847	0.854	-	-	0	0	-	0.848	0.847	0.854	-	-	0	-	0.24%
2024-12-23	0	0.846	-	-	-	-	0	0	-	0.846	-	-	-	-	0	-	-0.82%
2024-12-20	0	0.853	0.853	0.854	0.853	0.853	36,400	31,049	0.8530	0.853	0.853	0.854	0.853	0.853	36,400	0.8530	2.03%
2024-12-19	0	0.836	-	-	-	-	0	0	-	0.836	-	-	-	-	0	-	0.72%
2024-12-18	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.73%
2024-12-17	0	0.824	-	-	-	-	0	0	-	0.824	-	-	-	-	0	-	-0.84%
2024-12-16	0	0.831	-	-	-	-	0	0	-	0.831	-	-	-	-	0	-	-1.19%
2024-12-13	0	0.841	-	-	0.854	0.854	5,000	4,270	0.8540	0.841	-	-	0.854	0.854	5,000	0.8540	-2.32%
2024-12-12	0	0.861	-	-	0.858	0.864	41,800	36,085	0.8633	0.861	-	-	0.858	0.864	41,800	0.8633	0.00%
2024-12-11	0	0.861	-	-	0.865	0.867	73,600	63,737	0.8660	0.861	-	-	0.865	0.867	73,600	0.8660	-0.58%
2024-12-10	0	0.866	-	-	0.866	0.922	1,114,600	989,624	0.8879	0.866	-	-	0.866	0.922	1,114,600	0.8879	-4.52%
2024-12-09	0	0.907	-	0.922	0.872	0.890	160,000	140,555	0.8785	0.907	-	0.922	0.872	0.890	160,000	0.8785	4.25%
2024-12-06	0	0.870	-	0.922	0.869	0.874	142,400	124,219	0.8723	0.870	-	0.922	0.869	0.874	142,400	0.8723	1.87%
2024-12-05	0	0.854	-	0.922	-	-	0	0	-	0.854	-	0.922	-	-	0	-	0.23%
2024-12-04	0	0.852	-	0.922	0.864	0.867	2,000	1,731	0.8655	0.852	-	0.922	0.864	0.867	2,000	0.8655	-0.47%
2024-12-03	0	0.856	-	0.922	0.860	0.866	39,400	33,927	0.8611	0.856	-	0.922	0.860	0.866	39,400	0.8611	-0.93%
2024-12-02	0	0.864	-	0.864	0.859	0.866	45,400	39,072	0.8606	0.864	-	0.864	0.859	0.866	45,400	0.8606	-0.12%
2024-11-29	0	0.865	-	0.900	0.848	0.865	2,200	1,882	0.8555	0.865	-	0.900	0.848	0.865	2,200	0.8555	2.85%
2024-11-28	0	0.841	-	0.922	-	-	0	0	-	0.841	-	0.922	-	-	0	-	-0.47%
2024-11-27	0	0.845	0.824	0.922	0.809	0.809	3,000	2,427	0.8090	0.845	0.824	0.922	0.809	0.809	3,000	0.8090	4.06%
2024-11-26	0	0.812	-	0.922	0.813	0.820	53,400	43,741	0.8191	0.812	-	0.922	0.813	0.820	53,400	0.8191	-0.25%
2024-11-25	0	0.814	-	0.922	0.811	0.819	132,600	107,980	0.8143	0.814	-	0.922	0.811	0.819	132,600	0.8143	-1.93%
2024-11-22	0	0.830	-	0.922	0.852	0.855	40,000	34,189	0.8547	0.830	-	0.922	0.852	0.855	40,000	0.8547	-4.38%
2024-11-21	0	0.868	-	0.922	0.859	0.869	48,000	41,602	0.8667	0.868	-	0.922	0.859	0.869	48,000	0.8667	1.28%
2024-11-20	0	0.857	-	0.922	-	-	0	0	-	0.857	-	0.922	-	-	0	-	0.35%
2024-11-19	0	0.854	-	0.922	0.839	0.839	7,200	6,040	0.8389	0.854	-	0.922	0.839	0.839	7,200	0.8389	3.26%
2024-11-18	0	0.827	-	0.922	0.827	0.827	1,800	1,500	0.8333	0.827	-	0.922	0.827	0.827	1,800	0.8333	-2.01%
2024-11-15	0	0.844	-	0.922	0.865	0.865	200	173	0.8650	0.844	-	0.922	0.865	0.865	200	0.8650	-3.76%
2024-11-14	0	0.877	-	0.922	-	-	0	0	-	0.877	-	0.922	-	-	0	-	-3.84%
2024-11-13	0	0.912	-	0.913	0.895	0.912	135,600	122,197	0.9012	0.912	-	0.913	0.895	0.912	135,600	0.9012	1.79%
2024-11-12	0	0.896	-	-	0.896	0.922	320,400	292,099	0.9117	0.896	-	-	0.896	0.922	320,400	0.9117	-2.61%
2024-11-11	0	0.920	-	-	0.892	0.922	157,600	142,901	0.9067	0.920	-	-	0.892	0.922	157,600	0.9067	5.38%
2024-11-08	0	0.873	-	0.876	0.873	0.919	35,000	31,799	0.9085	0.873	-	0.876	0.873	0.919	35,000	0.9085	-2.24%
2024-11-07	0	0.893	-	-	0.859	0.893	249,400	215,211	0.8629	0.893	-	-	0.859	0.893	249,400	0.8629	3.12%
2024-11-06	0	0.866	-	-	0.865	0.876	189,200	164,636	0.8702	0.866	-	-	0.865	0.876	189,200	0.8702	-1.37%
2024-11-05	0	0.878	-	-	0.866	0.878	53,800	47,066	0.8748	0.878	-	-	0.866	0.878	53,800	0.8748	2.57%
2024-11-04	0	0.856	-	0.856	0.830	0.856	75,200	62,613	0.8326	0.856	-	0.856	0.830	0.856	75,200	0.8326	3.88%
2024-11-01	0	0.824	-	0.844	0.837	0.839	94,000	78,774	0.8380	0.824	-	0.844	0.837	0.839	94,000	0.8380	-2.60%
2024-10-31	0	0.846	0.843	-	0.827	0.848	83,800	69,834	0.8333	0.846	0.843	-	0.827	0.848	83,800	0.8333	1.32%
2024-10-30	0	0.835	0.835	-	0.828	0.847	62,000	52,039	0.8393	0.835	0.835	-	0.828	0.847	62,000	0.8393	-1.65%
2024-10-29	0	0.849	0.830	-	0.861	0.863	8,200	7,064	0.8615	0.849	0.830	-	0.861	0.863	8,200	0.8615	-1.05%
2024-10-28	0	0.858	0.868	-	0.852	0.854	77,600	66,192	0.8530	0.858	0.868	-	0.852	0.854	77,600	0.8530	-0.92%
2024-10-25	0	0.866	0.830	-	0.864	0.866	17,000	14,701	0.8648	0.866	0.830	-	0.864	0.866	17,000	0.8648	1.76%
2024-10-24	0	0.851	0.830	-	0.844	0.851	96,000	81,433	0.8483	0.851	0.830	-	0.844	0.851	96,000	0.8483	-0.47%
2024-10-23	0	0.855	0.830	-	-	-	0	0	-	0.855	0.830	-	-	-	0	-	0.00%
2024-10-22	0	0.855	0.830	-	0.850	0.852	8,000	6,812	0.8515	0.855	0.830	-	0.850	0.852	8,000	0.8515	-1.27%
2024-10-21	0	0.866	0.830	-	-	-	0	0	-	0.866	0.830	-	-	-	0	-	0.35%
2024-10-18	0	0.863	-	-	0.828	0.859	202,600	173,293	0.8553	0.863	-	-	0.828	0.859	202,600	0.8553	13.55%
2024-10-17	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	-0.26%
2024-10-16	0	0.762	-	-	0.773	0.773	200	154	0.7700	0.762	-	-	0.773	0.773	200	0.7700	-2.68%
2024-10-15	0	0.783	-	-	-	-	0	0	-	0.783	-	-	-	-	0	-	-3.57%
2024-10-14	0	0.812	-	-	0.796	0.796	42,200	33,591	0.7960	0.812	-	-	0.796	0.796	42,200	0.7960	-3.56%
2024-10-10	0	0.842	-	-	-	-	0	0	-	0.842	-	-	-	-	0	-	-2.77%
2024-10-09	0	0.866	-	-	0.857	0.918	500,400	436,951	0.8732	0.866	-	-	0.857	0.918	500,400	0.8732	-5.77%
2024-10-08	0	0.919	-	0.874	-	-	0	0	-	0.919	-	0.874	-	-	0	-	-9.01%
2024-10-07	0	1.010	1.010	-	0.964	0.964	400	385	0.9625	1.010	1.010	-	0.964	0.964	400	0.9625	7.68%
2024-10-04	0	0.938	0.936	-	0.912	0.936	30,800	28,363	0.9209	0.938	0.936	-	0.912	0.936	30,800	0.9209	4.92%
2024-10-03	0	0.894	-	-	-	-	0	0	-	0.894	-	-	-	-	0	-	7.45%
2024-10-02	0	0.832	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	6.94%
2024-09-30	0	0.778	-	-	0.744	0.779	75,800	58,666	0.7740	0.778	-	-	0.744	0.779	75,800	0.7740	16.29%
2024-09-27	0	0.669	0.641	-	0.641	0.641	50,000	32,050	0.6410	0.669	0.641	-	0.641	0.641	50,000	0.6410	7.38%
2024-09-26	0	0.623	-	-	0.623	0.623	50,000	31,150	0.6230	0.623	-	-	0.623	0.623	50,000	0.6230	5.41%
2024-09-25	0	0.591	-	-	-	-	0	0	-	0.591	-	-	-	-	0	-	0.00%
2024-09-24	0	0.591	-	-	0.589	0.591	666,000	392,860	0.5899	0.591	-	-	0.589	0.591	666,000	0.5899	3.68%
2024-09-23	0	0.570	-	0.598	-	-	0	0	-	0.570	-	0.598	-	-	0	-	-0.18%
2024-09-20	0	0.571	-	0.589	0.571	0.571	50,000	28,550	0.5710	0.571	-	0.589	0.571	0.571	50,000	0.5710	1.06%
2024-09-19	0	0.565	-	0.569	0.565	0.565	200	113	0.5650	0.565	-	0.569	0.565	0.565	200	0.5650	-2.42%
2024-09-17	0	0.579	-	-	0.579	0.579	62,800	36,361	0.5790	0.579	-	-	0.579	0.579	62,800	0.5790	0.52%
2024-09-16	0	0.576	-	-	0.574	0.574	50,000	28,700	0.5740	0.576	-	-	0.574	0.574	50,000	0.5740	0.00%
2024-09-13	0	0.576	-	0.600	-	-	0	0	-	0.576	-	0.600	-	-	0	-	-0.17%
2024-09-12	0	0.577	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	-0.52%
2024-09-11	0	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.69%
2024-09-10	0	0.576	-	-	-	-	0	0	-	0.576	-	-	-	-	0	-	0.00%
2024-09-09	0	0.576	-	-	-	-	0	0	-	0.576	-	-	-	-	0	-	-2.21%
2024-09-05	0	0.589	-	-	-	-	0	0	-	0.589	-	-	-	-	0	-	0.00%
2024-09-04	0	0.589	-	-	-	-	0	0	-	0.589	-	-	-	-	0	-	0.00%
2024-09-03	0	0.589	-	-	-	-	0	0	-	0.589	-	-	-	-	0	-	0.34%
2024-09-02	0	0.587	-	-	0.587	0.587	50,000	29,350	0.5870	0.587	-	-	0.587	0.587	50,000	0.5870	-4.08%
2024-08-30	0	0.612	-	-	0.613	0.613	200	122	0.6100	0.612	-	-	0.613	0.613	200	0.6100	3.03%
2024-08-29	0	0.594	-	-	-	-	0	0	-	0.594	-	-	-	-	0	-	1.02%
2024-08-28	0	0.588	-	-	0.589	0.589	4,200	2,473	0.5888	0.588	-	-	0.589	0.589	4,200	0.5888	-0.68%
2024-08-27	0	0.592	-	-	-	-	0	0	-	0.592	-	-	-	-	0	-	-1.17%
2024-08-26	0	0.599	-	-	-	-	0	0	-	0.599	-	-	-	-	0	-	-0.33%
2024-08-23	0	0.601	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	-0.33%
2024-08-22	0	0.603	-	-	-	-	0	0	-	0.603	-	-	-	-	0	-	-0.66%
2024-08-21	0	0.607	-	-	-	-	0	0	-	0.607	-	-	-	-	0	-	-0.16%
2024-08-20	0	0.608	-	-	0.607	0.609	6,800	4,137	0.6084	0.608	-	-	0.607	0.609	6,800	0.6084	-1.14%
2024-08-19	0	0.615	-	-	0.616	0.621	60,600	37,548	0.6196	0.615	-	-	0.616	0.621	60,600	0.6196	0.49%
2024-08-16	0	0.612	-	-	0.612	0.614	30,600	18,757	0.6130	0.612	-	-	0.612	0.614	30,600	0.6130	-1.29%
2024-08-15	0	0.620	-	0.632	0.612	0.624	61,600	38,104	0.6186	0.620	-	0.632	0.612	0.624	61,600	0.6186	0.98%
2024-08-14	0	0.614	-	0.635	-	-	0	0	-	0.614	-	0.635	-	-	0	-	-0.32%
2024-08-13	0	0.616	-	0.626	-	-	0	0	-	0.616	-	0.626	-	-	0	-	0.16%
2024-08-12	0	0.615	-	0.623	-	-	0	0	-	0.615	-	0.623	-	-	0	-	0.00%
2024-08-09	0	0.615	-	0.639	-	-	0	0	-	0.615	-	0.639	-	-	0	-	-0.49%
2024-08-08	0	0.618	-	0.630	0.618	0.618	43,400	26,821	0.6180	0.618	-	0.630	0.618	0.618	43,400	0.6180	0.82%
2024-08-07	0	0.613	-	0.635	-	-	0	0	-	0.613	-	0.635	-	-	0	-	-1.61%
2024-08-06	0	0.623	-	0.616	-	-	0	0	-	0.623	-	0.616	-	-	0	-	0.48%
2024-08-05	0	0.620	-	0.653	-	-	0	0	-	0.620	-	0.653	-	-	0	-	-1.43%
2024-08-02	0	0.629	-	0.653	0.636	0.636	5,000	3,180	0.6360	0.629	-	0.653	0.636	0.636	5,000	0.6360	-1.26%
2024-08-01	0	0.637	-	0.658	-	-	0	0	-	0.637	-	0.658	-	-	0	-	-1.09%
2024-07-31	0	0.644	-	-	0.611	0.644	105,000	65,724	0.6259	0.644	-	-	0.611	0.644	105,000	0.6259	6.27%
2024-07-30	0	0.606	-	0.606	0.602	0.607	7,200	4,357	0.6051	0.606	-	0.606	0.602	0.607	7,200	0.6051	-0.33%
2024-07-29	0	0.608	-	-	0.615	0.618	4,000	2,469	0.6173	0.608	-	-	0.615	0.618	4,000	0.6173	-1.46%
2024-07-26	0	0.617	-	-	-	-	2,000	1,242	0.6210	0.617	-	-	-	-	2,000	0.6210	0.33%
2024-07-25	0	0.615	-	-	0.611	0.614	105,200	64,505	0.6132	0.615	-	-	0.611	0.614	105,200	0.6132	0.65%
2024-07-24	0	0.611	-	-	0.619	0.619	20,800	12,875	0.6190	0.611	-	-	0.619	0.619	20,800	0.6190	-0.97%
2024-07-23	0	0.617	-	-	-	-	0	0	-	0.617	-	-	-	-	0	-	-3.59%
2024-07-22	0	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.63%
2024-07-19	0	0.636	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	1.27%
2024-07-18	0	0.628	-	-	-	-	0	0	-	0.628	-	-	-	-	0	-	0.48%
2024-07-17	0	0.625	-	-	0.625	0.627	5,000	3,131	0.6262	0.625	-	-	0.625	0.627	5,000	0.6262	0.00%
2024-07-16	0	0.625	0.627	-	-	-	0	0	-	0.625	0.627	-	-	-	0	-	1.96%
2024-07-15	0	0.613	-	-	-	-	0	0	-	0.613	-	-	-	-	0	-	-0.33%
2024-07-12	0	0.615	-	-	-	-	0	0	-	0.615	-	-	-	-	0	-	0.33%
2024-07-11	0	0.613	-	-	-	-	0	0	-	0.613	-	-	-	-	0	-	1.16%
2024-07-10	0	0.606	-	-	-	-	0	0	-	0.606	-	-	-	-	0	-	0.00%
2024-07-09	0	0.606	-	-	-	-	2,000	1,214	0.6070	0.606	-	-	-	-	2,000	0.6070	2.02%
2024-07-08	0	0.594	-	-	-	-	0	0	-	0.594	-	-	-	-	0	-	-0.34%
2024-07-05	0	0.596	-	0.587	-	-	0	0	-	0.596	-	0.587	-	-	0	-	0.68%
2024-07-04	0	0.592	-	-	-	-	0	0	-	0.592	-	-	-	-	0	-	-1.17%
2024-07-03	0	0.599	-	-	-	-	0	0	-	0.599	-	-	-	-	0	-	0.00%
2024-07-02	0	0.599	-	-	-	-	0	0	-	0.599	-	-	-	-	0	-	-1.80%
2024-06-28	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	-0.65%
2024-06-27	0	0.614	-	0.611	-	-	0	0	-	0.614	-	0.611	-	-	0	-	-1.29%
2024-06-26	0	0.622	-	-	-	-	0	0	-	0.622	-	-	-	-	0	-	1.47%
2024-06-25	0	0.613	-	-	0.613	0.613	100,000	61,300	0.6130	0.613	-	-	0.613	0.613	100,000	0.6130	-3.31%
2024-06-24	0	0.634	-	-	-	-	0	0	-	0.634	-	-	-	-	0	-	-1.86%
2024-06-21	0	0.646	-	-	0.638	0.638	3,200	2,041	0.6378	0.646	-	-	0.638	0.638	3,200	0.6378	-0.31%
2024-06-20	0	0.648	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	0.00%
2024-06-19	0	0.648	-	-	-	-	0	0	-	0.648	-	-	-	-	0	-	-0.46%
2024-06-18	0	0.651	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2024-06-17	0	0.651	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2024-06-14	0	0.651	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	-0.31%
2024-06-13	0	0.653	-	-	-	-	0	0	-	0.653	-	-	-	-	0	-	0.62%
2024-06-12	0	0.649	-	-	-	-	0	0	-	0.649	-	-	-	-	0	-	0.00%
2024-06-11	0	0.649	-	-	0.635	0.635	7,200	4,572	0.6350	0.649	-	-	0.635	0.635	7,200	0.6350	1.72%
2024-06-07	0	0.638	-	-	-	-	0	0	-	0.638	-	-	-	-	0	-	-0.16%
2024-06-06	0	0.639	-	-	0.638	0.652	275,400	178,203	0.6471	0.639	-	-	0.638	0.652	275,400	0.6471	-1.69%
2024-06-05	0	0.650	0.650	-	0.650	0.650	200	130	0.6500	0.650	0.650	-	0.650	0.650	200	0.6500	0.62%
2024-06-04	0	0.646	-	-	-	-	0	0	-	0.646	-	-	-	-	0	-	0.62%
2024-06-03	0	0.642	-	-	-	-	0	0	-	0.642	-	-	-	-	0	-	0.78%
2024-05-31	0	0.637	-	-	-	-	0	0	-	0.637	-	-	-	-	0	-	0.00%
2024-05-30	0	0.637	-	-	-	-	0	0	-	0.637	-	-	-	-	0	-	1.11%
2024-05-29	0	0.630	-	-	0.635	0.636	39,000	24,775	0.6353	0.630	-	-	0.635	0.636	39,000	0.6353	0.48%
2024-05-28	0	0.627	-	0.627	0.627	0.636	51,200	32,561	0.6360	0.627	-	0.627	0.627	0.636	51,200	0.6360	-1.42%
2024-05-27	0	0.636	-	-	0.629	0.629	3,000	1,887	0.6290	0.636	-	-	0.629	0.629	3,000	0.6290	1.76%
2024-05-24	0	0.625	-	-	0.625	0.633	58,000	36,635	0.6316	0.625	-	-	0.625	0.633	58,000	0.6316	-2.34%
2024-05-23	0	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	-1.69%
2024-05-22	0	0.651	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.77%
2024-05-21	0	0.646	-	-	0.649	0.649	3,000	1,946	0.6487	0.646	-	-	0.649	0.649	3,000	0.6487	-0.92%
2024-05-20	0	0.652	-	-	-	-	0	0	-	0.652	-	-	-	-	0	-	-0.31%
2024-05-17	0	0.654	-	-	-	-	0	0	-	0.654	-	-	-	-	0	-	0.93%
2024-05-16	0	0.648	-	-	0.649	0.652	8,000	5,200	0.6500	0.648	-	-	0.649	0.652	8,000	0.6500	-1.67%
2024-05-14	0	0.659	-	-	-	-	0	0	-	0.659	-	-	-	-	0	-	-0.15%
2024-05-13	0	0.660	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	-0.60%
2024-05-10	0	0.664	-	-	-	-	0	0	-	0.664	-	-	-	-	0	-	-1.34%
2024-05-09	0	0.673	-	-	-	-	0	0	-	0.673	-	-	-	-	0	-	2.28%
2024-05-08	0	0.658	-	0.677	-	-	0	0	-	0.658	-	0.677	-	-	0	-	-1.05%
2024-05-07	0	0.665	-	-	0.665	0.665	3,000	1,995	0.6650	0.665	-	-	0.665	0.665	3,000	0.6650	-1.48%
2024-05-06	0	0.675	-	-	0.676	0.676	50,000	33,800	0.6760	0.675	-	-	0.676	0.676	50,000	0.6760	-0.44%
2024-05-03	0	0.678	-	-	0.679	0.679	50,000	33,950	0.6790	0.678	-	-	0.679	0.679	50,000	0.6790	1.50%
2024-05-02	0	0.668	-	-	0.666	0.668	100,000	66,700	0.6670	0.668	-	-	0.666	0.668	100,000	0.6670	0.45%
2024-04-30	0	0.665	-	-	-	-	0	0	-	0.665	-	-	-	-	0	-	-0.60%
2024-04-29	0	0.669	-	-	-	-	0	0	-	0.669	-	-	-	-	0	-	3.40%
2024-04-26	0	0.647	-	-	-	-	0	0	-	0.647	-	-	-	-	0	-	2.21%
2024-04-25	0	0.633	-	-	0.630	0.634	21,400	13,494	0.6306	0.633	-	-	0.630	0.634	21,400	0.6306	-0.31%
2024-04-24	0	0.635	-	0.640	0.635	0.635	65,400	41,529	0.6350	0.635	-	0.640	0.635	0.635	65,400	0.6350	1.11%
2024-04-23	0	0.628	-	0.646	-	-	0	0	-	0.628	-	0.646	-	-	0	-	-0.48%
2024-04-22	0	0.631	-	0.636	0.632	0.632	26,400	16,684	0.6320	0.631	-	0.636	0.632	0.632	26,400	0.6320	0.32%
2024-04-19	0	0.629	-	-	0.628	0.629	3,200	2,010	0.6281	0.629	-	-	0.628	0.629	3,200	0.6281	-2.33%
2024-04-18	0	0.644	-	-	0.645	0.645	25,200	16,254	0.6450	0.644	-	-	0.645	0.645	25,200	0.6450	-0.31%
2024-04-17	0	0.646	-	-	-	-	0	0	-	0.646	-	-	-	-	0	-	2.38%
2024-04-16	0	0.631	-	-	0.633	0.633	1,000	633	0.6330	0.631	-	-	0.633	0.633	1,000	0.6330	-2.02%
2024-04-15	0	0.644	-	-	-	-	0	0	-	0.644	-	-	-	-	0	-	1.26%
2024-04-12	0	0.636	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2024-04-11	0	0.636	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2024-04-10	0	0.636	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	-1.40%
2024-04-09	0	0.645	-	-	-	-	0	0	-	0.645	-	-	-	-	0	-	0.62%
2024-04-08	0	0.641	-	-	-	-	0	0	-	0.641	-	-	-	-	0	-	-1.38%
2024-04-05	0	0.650	-	-	0.648	0.651	55,000	35,685	0.6488	0.650	-	-	0.648	0.651	55,000	0.6488	-0.46%
2024-04-03	0	0.653	-	-	0.657	0.657	38,400	25,228	0.6570	0.653	-	-	0.657	0.657	38,400	0.6570	-1.51%
2024-04-02	0	0.663	-	-	0.661	0.661	40,600	26,836	0.6610	0.663	-	-	0.661	0.661	40,600	0.6610	0.76%
2024-03-28	0	0.658	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	1.39%
2024-03-27	0	0.649	-	-	0.649	0.649	1,000	649	0.6490	0.649	-	-	0.649	0.649	1,000	0.6490	-2.70%
2024-03-26	0	0.667	-	-	0.667	0.667	3,000	2,001	0.6670	0.667	-	-	0.667	0.667	3,000	0.6670	-1.04%
2024-03-25	0	0.674	-	-	0.674	0.675	56,400	38,014	0.6740	0.674	-	-	0.674	0.675	56,400	0.6740	-1.46%
2024-03-22	0	0.684	-	-	0.684	0.684	6,000	4,104	0.6840	0.684	-	-	0.684	0.684	6,000	0.6840	-2.56%
2024-03-21	0	0.702	-	-	-	-	0	0	-	0.702	-	-	-	-	0	-	-0.71%
2024-03-20	0	0.707	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
2024-03-19	0	0.707	-	-	0.714	0.714	92,000	65,688	0.7140	0.707	-	-	0.714	0.714	92,000	0.7140	-1.81%
2024-03-18	0	0.720	-	-	0.720	0.720	165,000	118,800	0.7200	0.720	-	-	0.720	0.720	165,000	0.7200	2.27%
2024-03-15	0	0.704	-	-	0.693	0.699	47,200	32,946	0.6980	0.704	-	-	0.693	0.699	47,200	0.6980	0.00%
2024-03-14	0	0.704	-	-	-	-	0	0	-	0.704	-	-	-	-	0	-	-1.12%
2024-03-13	0	0.712	-	-	0.714	0.714	11,000	7,854	0.7140	0.712	-	-	0.714	0.714	11,000	0.7140	-0.42%
2024-03-12	0	0.715	-	-	0.711	0.715	47,600	33,883	0.7118	0.715	-	-	0.711	0.715	47,600	0.7118	0.28%
2024-03-11	0	0.713	-	0.718	0.699	0.710	89,200	62,545	0.7012	0.713	-	0.718	0.699	0.710	89,200	0.7012	2.30%
2024-03-08	0	0.697	-	-	-	-	0	0	-	0.697	-	-	-	-	0	-	0.72%
2024-03-07	0	0.692	-	-	-	-	0	0	-	0.692	-	-	-	-	0	-	-2.26%
2024-03-06	0	0.708	-	0.728	-	-	0	0	-	0.708	-	0.728	-	-	0	-	0.00%
2024-03-05	0	0.708	-	-	0.708	0.708	4,000	2,832	0.7080	0.708	-	-	0.708	0.708	4,000	0.7080	-0.56%
2024-03-04	0	0.712	-	-	0.712	0.712	3,000	2,136	0.7120	0.712	-	-	0.712	0.712	3,000	0.7120	0.71%
2024-03-01	0	0.707	-	-	0.702	0.709	140,200	98,900	0.7054	0.707	-	-	0.702	0.709	140,200	0.7054	0.86%
2024-02-29	0	0.701	-	-	0.698	0.701	66,400	46,411	0.6990	0.701	-	-	0.698	0.701	66,400	0.6990	4.16%
2024-02-28	0	0.673	-	-	0.672	0.701	261,800	179,061	0.6840	0.673	-	-	0.672	0.701	261,800	0.6840	-2.75%
2024-02-27	0	0.692	-	-	-	-	1,000	665	0.6650	0.692	-	-	-	-	1,000	0.6650	3.75%
2024-02-26	0	0.667	-	-	-	-	0	0	-	0.667	-	-	-	-	0	-	0.30%
2024-02-23	0	0.665	-	-	0.663	0.665	26,000	17,277	0.6645	0.665	-	-	0.663	0.665	26,000	0.6645	0.15%
2024-02-22	0	0.664	-	-	0.662	0.667	122,400	81,232	0.6637	0.664	-	-	0.662	0.667	122,400	0.6637	0.61%
2024-02-21	0	0.660	-	-	0.657	0.662	256,800	169,486	0.6600	0.660	-	-	0.657	0.662	256,800	0.6600	0.61%
2024-02-20	0	0.656	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	-0.46%
2024-02-19	0	0.659	-	-	0.656	0.657	126,600	83,085	0.6563	0.659	-	-	0.656	0.657	126,600	0.6563	-0.45%
2024-02-16	0	0.662	-	-	0.660	0.662	164,400	108,585	0.6605	0.662	-	-	0.660	0.662	164,400	0.6605	1.07%
2024-02-15	0	0.655	-	-	-	-	0	0	-	0.655	-	-	-	-	0	-	0.00%
2024-02-14	0	0.655	-	-	-	-	0	0	-	0.655	-	-	-	-	0	-	-0.15%
2024-02-09	0	0.656	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
2024-02-08	0	0.656	-	-	0.661	0.666	343,600	228,075	0.6638	0.656	-	-	0.661	0.666	343,600	0.6638	0.92%
2024-02-07	0	0.650	-	-	0.641	0.651	278,600	178,997	0.6425	0.650	-	-	0.641	0.651	278,600	0.6425	3.01%
2024-02-06	0	0.631	-	-	0.580	0.631	164,800	99,485	0.6037	0.631	-	-	0.580	0.631	164,800	0.6037	7.50%
2024-02-05	0	0.587	-	-	0.578	0.589	110,200	64,297	0.5835	0.587	-	-	0.578	0.589	110,200	0.5835	-0.84%
2024-02-02	0	0.592	-	-	0.571	0.592	739,000	431,608	0.5840	0.592	-	-	0.571	0.592	739,000	0.5840	-1.66%
2024-02-01	0	0.602	-	-	0.597	0.597	3,000	1,792	0.5973	0.602	-	-	0.597	0.597	3,000	0.5973	0.33%
2024-01-31	0	0.600	-	-	0.597	0.611	10,400	6,268	0.6027	0.600	-	-	0.597	0.611	10,400	0.6027	-1.80%
2024-01-30	0	0.611	-	-	-	-	0	0	-	0.611	-	-	-	-	0	-	-3.78%
2024-01-29	0	0.635	-	-	-	-	1,000	638	0.6380	0.635	-	-	-	-	1,000	0.6380	-2.76%
2024-01-26	0	0.653	-	-	0.660	0.664	84,800	56,250	0.6633	0.653	-	-	0.660	0.664	84,800	0.6633	-2.68%
2024-01-25	0	0.671	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	1.51%
2024-01-24	0	0.661	-	-	0.647	0.655	46,800	30,369	0.6489	0.661	-	-	0.647	0.655	46,800	0.6489	0.92%
2024-01-23	0	0.655	-	-	0.645	0.648	35,000	22,614	0.6461	0.655	-	-	0.645	0.648	35,000	0.6461	1.71%
2024-01-22	0	0.644	-	-	0.644	0.663	270,200	175,794	0.6506	0.644	-	-	0.644	0.663	270,200	0.6506	-3.45%
2024-01-19	0	0.667	-	-	0.663	0.670	178,400	119,125	0.6677	0.667	-	-	0.663	0.670	178,400	0.6677	0.60%
2024-01-18	0	0.663	-	-	-	-	0	0	-	0.663	-	-	-	-	0	-	0.30%
2024-01-17	0	0.661	-	-	0.668	0.668	80,000	53,440	0.6680	0.661	-	-	0.668	0.668	80,000	0.6680	-2.07%
2024-01-16	0	0.675	-	-	0.666	0.668	440,000	293,480	0.6670	0.675	-	-	0.666	0.668	440,000	0.6670	-0.15%
2024-01-15	0	0.676	-	-	-	-	0	0	-	0.676	-	-	-	-	0	-	-0.88%
2024-01-12	0	0.682	-	-	-	-	0	0	-	0.682	-	-	-	-	0	-	-1.16%
2024-01-11	0	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	1.32%
2024-01-10	0	0.681	-	-	-	-	0	0	-	0.681	-	-	-	-	0	-	-0.58%
2024-01-09	0	0.685	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	-0.44%
2024-01-08	0	0.688	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	-2.96%
2024-01-05	0	0.709	-	-	-	-	0	0	-	0.709	-	-	-	-	0	-	-1.94%
2024-01-04	0	0.723	-	-	0.723	0.723	74,400	53,791	0.7230	0.723	-	-	0.723	0.723	74,400	0.7230	-1.09%
2024-01-03	0	0.731	-	-	-	-	0	0	-	0.731	-	-	-	-	0	-	-1.48%
2024-01-02	0	0.742	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	-1.20%
2023-12-29	0	0.751	-	-	-	-	0	0	-	0.751	-	-	-	-	0	-	0.00%
2023-12-28	0	0.751	-	-	-	-	0	0	-	0.751	-	-	-	-	0	-	2.46%
2023-12-27	0	0.733	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	-1.21%
2023-12-22	0	0.742	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	-0.27%
2023-12-21	0	0.744	-	-	-	-	0	0	-	0.744	-	-	-	-	0	-	0.95%
2023-12-20	0	0.737	-	-	-	-	0	0	-	0.737	-	-	-	-	0	-	-0.81%
2023-12-19	0	0.743	-	-	-	-	0	0	-	0.743	-	-	-	-	0	-	0.00%
2023-12-18	0	0.743	-	-	-	-	0	0	-	0.743	-	-	-	-	0	-	-0.93%
2023-12-15	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	-0.40%
2023-12-14	0	0.753	-	-	-	-	0	0	-	0.753	-	-	-	-	0	-	0.00%
2023-12-13	0	0.753	-	-	-	-	0	0	-	0.753	-	-	-	-	0	-	-1.05%
2023-12-12	0	0.761	-	-	-	-	0	0	-	0.761	-	-	-	-	0	-	-0.65%
2023-12-11	0	0.766	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.92%
2023-12-08	0	0.759	-	-	0.757	0.760	453,800	344,311	0.7587	0.759	-	-	0.757	0.760	453,800	0.7587	1.74%
2023-12-07	0	0.746	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2023-12-06	0	0.746	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2023-12-05	0	0.746	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	-1.84%
2023-12-04	0	0.760	-	-	0.760	0.760	32,000	24,320	0.7600	0.760	-	-	0.760	0.760	32,000	0.7600	-0.39%
2023-12-01	0	0.763	-	-	0.763	0.763	50,000	38,150	0.7630	0.763	-	-	0.763	0.763	50,000	0.7630	-0.26%
2023-11-30	0	0.765	-	-	-	-	0	0	-	0.765	-	-	-	-	0	-	0.00%
2023-11-29	0	0.765	-	-	-	-	0	0	-	0.765	-	-	-	-	0	-	-0.13%
2023-11-28	0	0.766	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
2023-11-27	0	0.766	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.66%
2023-11-24	0	0.761	-	-	-	-	0	0	-	0.761	-	-	-	-	0	-	-1.93%
2023-11-23	0	0.776	-	-	-	-	0	0	-	0.776	-	-	-	-	0	-	1.17%
2023-11-22	0	0.767	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	-1.67%
2023-11-21	0	0.780	-	-	0.786	0.788	51,000	40,149	0.7872	0.780	-	-	0.786	0.788	51,000	0.7872	-0.13%
2023-11-20	0	0.781	-	-	0.772	0.778	98,000	75,892	0.7744	0.781	-	-	0.772	0.778	98,000	0.7744	0.90%
2023-11-17	0	0.774	-	-	0.770	0.776	193,400	149,481	0.7729	0.774	-	-	0.770	0.776	193,400	0.7729	0.52%
2023-11-16	0	0.770	-	-	0.778	0.779	48,400	37,693	0.7788	0.770	-	-	0.778	0.779	48,400	0.7788	-1.91%
2023-11-15	0	0.785	-	-	-	-	0	0	-	0.785	-	-	-	-	0	-	0.64%
2023-11-14	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.26%
2023-11-13	0	0.778	-	-	0.778	0.778	25,400	19,761	0.7780	0.778	-	-	0.778	0.778	25,400	0.7780	0.91%
2023-11-10	0	0.771	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	-0.77%
2023-11-09	0	0.777	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	-0.38%
2023-11-08	0	0.780	-	-	0.776	0.781	116,000	90,513	0.7803	0.780	-	-	0.776	0.781	116,000	0.7803	0.65%
2023-11-07	0	0.775	-	-	-	-	0	0	-	0.775	-	-	-	-	0	-	-0.13%
2023-11-06	0	0.776	-	-	0.777	0.777	84,000	65,268	0.7770	0.776	-	-	0.777	0.777	84,000	0.7770	2.37%
2023-11-03	0	0.758	-	-	0.750	0.759	200,000	150,850	0.7543	0.758	-	-	0.750	0.759	200,000	0.7543	2.29%
2023-11-02	0	0.741	-	-	-	-	0	0	-	0.741	-	-	-	-	0	-	-1.07%
2023-11-01	0	0.749	-	-	0.749	0.750	184,200	138,100	0.7497	0.749	-	-	0.749	0.750	184,200	0.7497	-0.40%
2023-10-31	0	0.752	-	-	0.752	0.753	100,000	75,250	0.7525	0.752	-	-	0.752	0.753	100,000	0.7525	-1.18%
2023-10-30	0	0.761	-	-	0.754	0.761	150,000	113,600	0.7573	0.761	-	-	0.754	0.761	150,000	0.7573	1.74%
2023-10-27	0	0.748	-	-	0.748	0.751	100,000	74,950	0.7495	0.748	-	-	0.748	0.751	100,000	0.7495	2.05%
2023-10-26	0	0.733	-	-	0.721	0.733	100,000	72,700	0.7270	0.733	-	-	0.721	0.733	100,000	0.7270	-0.14%
2023-10-25	0	0.734	-	-	0.743	0.744	100,000	74,350	0.7435	0.734	-	-	0.743	0.744	100,000	0.7435	0.55%
2023-10-24	0	0.730	-	-	0.722	0.725	164,800	119,280	0.7238	0.730	-	-	0.722	0.725	164,800	0.7238	-1.62%
2023-10-20	0	0.742	-	-	0.742	0.742	50,000	37,100	0.7420	0.742	-	-	0.742	0.742	50,000	0.7420	-1.59%
2023-10-19	0	0.754	-	-	0.754	0.761	250,000	189,150	0.7566	0.754	-	-	0.754	0.761	250,000	0.7566	0.80%
2023-10-18	0	0.748	-	-	0.748	0.750	184,800	138,450	0.7492	0.748	-	-	0.748	0.750	184,800	0.7492	-2.09%
2023-10-17	0	0.764	-	-	0.765	0.765	50,000	38,250	0.7650	0.764	-	-	0.765	0.765	50,000	0.7650	1.73%
2023-10-16	0	0.751	-	-	0.750	0.758	398,200	299,734	0.7527	0.751	-	-	0.750	0.758	398,200	0.7527	-2.34%
2023-10-13	0	0.769	-	-	0.770	0.770	35,200	27,104	0.7700	0.769	-	-	0.770	0.770	35,200	0.7700	-1.03%
2023-10-12	0	0.777	-	-	-	-	0	0	-	0.777	-	-	-	-	0	-	0.78%
2023-10-11	0	0.771	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.92%
2023-10-10	0	0.764	-	-	-	-	0	0	-	0.764	-	-	-	-	0	-	-0.13%
2023-10-09	0	0.765	-	-	-	-	0	0	-	0.765	-	-	-	-	0	-	0.39%
2023-10-06	0	0.762	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	1.06%
2023-10-05	0	0.754	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
2023-10-04	0	0.754	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	-0.66%
2023-10-03	0	0.759	-	-	-	-	0	0	-	0.759	-	-	-	-	0	-	-2.57%
2023-09-29	0	0.779	-	-	-	-	0	0	-	0.779	-	-	-	-	0	-	1.83%
2023-09-28	0	0.765	-	-	-	-	0	0	-	0.765	-	-	-	-	0	-	0.79%
2023-09-27	0	0.759	-	-	-	-	0	0	-	0.759	-	-	-	-	0	-	0.00%
2023-09-26	0	0.759	-	-	-	-	0	0	-	0.759	-	-	-	-	0	-	0.00%
2023-09-25	0	0.759	-	-	-	-	0	0	-	0.759	-	-	-	-	0	-	-1.04%
2023-09-22	0	0.767	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	2.54%
2023-09-21	0	0.748	-	-	-	-	0	0	-	0.748	-	-	-	-	0	-	-0.53%
2023-09-20	0	0.752	-	-	-	-	0	0	-	0.752	-	-	-	-	0	-	-1.05%
2023-09-19	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	-0.52%
2023-09-18	0	0.764	-	-	-	-	0	0	-	0.764	-	-	-	-	0	-	-0.52%
2023-09-15	0	0.768	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2023-09-14	0	0.768	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	-0.65%
2023-09-13	0	0.773	-	-	-	-	0	0	-	0.773	-	-	-	-	0	-	-0.90%
2023-09-12	0	0.780	-	-	0.782	0.782	2,600	2,033	0.7819	0.780	-	-	0.782	0.782	2,600	0.7819	-0.51%
2023-09-11	0	0.784	-	-	-	-	0	0	-	0.784	-	-	-	-	0	-	1.03%
2023-09-07	0	0.776	-	-	0.776	0.799	171,400	136,116	0.7941	0.776	-	-	0.776	0.799	171,400	0.7941	-3.96%
2023-09-06	0	0.808	-	-	0.799	0.802	115,000	92,025	0.8002	0.808	-	-	0.799	0.802	115,000	0.8002	0.37%
2023-09-05	0	0.805	-	0.822	0.805	0.821	169,000	138,537	0.8197	0.805	-	0.822	0.805	0.821	169,000	0.8197	-1.59%
2023-09-04	0	0.818	-	-	-	-	0	0	-	0.818	-	-	-	-	0	-	0.12%
2023-08-31	0	0.817	-	-	0.817	0.817	10,000	8,170	0.8170	0.817	-	-	0.817	0.817	10,000	0.8170	0.62%
2023-08-30	0	0.812	-	-	0.808	0.824	241,000	196,181	0.8140	0.812	-	-	0.808	0.824	241,000	0.8140	2.65%
2023-08-29	0	0.791	-	-	-	-	0	0	-	0.791	-	-	-	-	0	-	3.81%
2023-08-28	0	0.762	-	0.791	0.782	0.787	45,000	35,314	0.7848	0.762	-	0.791	0.782	0.787	45,000	0.7848	0.93%
2023-08-25	0	0.755	-	0.769	0.764	0.764	11,000	8,404	0.7640	0.755	-	0.769	0.764	0.764	11,000	0.7640	-1.44%
2023-08-24	0	0.766	-	0.779	-	-	0	0	-	0.766	-	0.779	-	-	0	-	0.39%
2023-08-23	0	0.763	-	-	-	-	0	0	-	0.763	-	-	-	-	0	-	-1.93%
2023-08-22	0	0.778	-	-	0.770	0.770	1,000	770	0.7700	0.778	-	-	0.770	0.770	1,000	0.7700	1.30%
2023-08-21	0	0.768	-	-	0.767	0.778	24,000	18,457	0.7690	0.768	-	-	0.767	0.778	24,000	0.7690	-1.79%
2023-08-18	0	0.782	-	-	0.782	0.782	8,000	6,256	0.7820	0.782	-	-	0.782	0.782	8,000	0.7820	-0.26%
2023-08-17	0	0.784	-	-	0.771	0.786	88,600	68,528	0.7735	0.784	-	-	0.771	0.786	88,600	0.7735	0.64%
2023-08-16	0	0.779	-	-	0.778	0.795	106,800	84,118	0.7876	0.779	-	-	0.778	0.795	106,800	0.7876	-1.89%
2023-08-15	0	0.794	-	-	0.804	0.804	2,000	1,609	0.8045	0.794	-	-	0.804	0.804	2,000	0.8045	-2.10%
2023-08-14	0	0.811	-	-	0.803	0.814	122,000	99,098	0.8123	0.811	-	-	0.803	0.814	122,000	0.8123	-1.46%
2023-08-11	0	0.823	-	-	-	-	0	0	-	0.823	-	-	-	-	0	-	-2.60%
2023-08-10	0	0.845	-	-	-	-	0	0	-	0.845	-	-	-	-	0	-	0.00%
2023-08-09	0	0.845	-	-	0.841	0.845	5,000	4,219	0.8438	0.845	-	-	0.841	0.845	5,000	0.8438	-0.35%
2023-08-08	0	0.848	-	-	-	-	0	0	-	0.848	-	-	-	-	0	-	-0.93%
2023-08-07	0	0.856	-	-	-	-	0	0	-	0.856	-	-	-	-	0	-	-0.47%
2023-08-04	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.70%
2023-08-03	0	0.854	-	-	-	-	0	0	-	0.854	-	-	-	-	0	-	-0.23%
2023-08-02	0	0.856	-	-	-	-	0	0	-	0.856	-	-	-	-	0	-	-0.12%
2023-08-01	0	0.857	-	-	-	-	0	0	-	0.857	-	-	-	-	0	-	0.12%
2023-07-31	0	0.856	-	-	-	-	0	0	-	0.856	-	-	-	-	0	-	0.47%
2023-07-28	0	0.852	-	-	-	-	0	0	-	0.852	-	-	-	-	0	-	0.24%
2023-07-27	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	-0.70%
2023-07-26	0	0.856	-	-	-	-	0	0	-	0.856	-	-	-	-	0	-	0.00%
2023-07-25	0	0.856	-	-	-	-	0	0	-	0.856	-	-	-	-	0	-	2.03%
2023-07-24	0	0.839	-	-	-	-	0	0	-	0.839	-	-	-	-	0	-	-0.94%
2023-07-21	0	0.847	-	-	-	-	0	0	-	0.847	-	-	-	-	0	-	-0.24%
2023-07-20	0	0.849	-	-	0.849	0.857	52,600	44,979	0.8551	0.849	-	-	0.849	0.857	52,600	0.8551	-0.82%
2023-07-19	0	0.856	-	-	0.856	0.869	100,200	86,468	0.8630	0.856	-	-	0.856	0.869	100,200	0.8630	-1.38%
2023-07-18	0	0.868	-	-	-	-	0	0	-	0.868	-	-	-	-	0	-	-1.48%
2023-07-14	0	0.881	-	-	0.884	0.884	17,000	15,028	0.8840	0.881	-	-	0.884	0.884	17,000	0.8840	0.23%
2023-07-13	0	0.879	-	-	-	-	0	0	-	0.879	-	-	-	-	0	-	1.15%
2023-07-12	0	0.869	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	-0.91%
2023-07-11	0	0.877	-	-	-	-	0	0	-	0.877	-	-	-	-	0	-	1.15%
2023-07-10	0	0.867	-	-	-	-	0	0	-	0.867	-	-	-	-	0	-	0.12%
2023-07-07	0	0.866	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	-1.03%
2023-07-06	0	0.875	-	-	0.875	0.883	164,000	143,920	0.8776	0.875	-	-	0.875	0.883	164,000	0.8776	-0.46%
2023-07-05	0	0.879	-	-	-	-	0	0	-	0.879	-	-	-	-	0	-	-1.12%
2023-07-04	0	0.889	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	1.48%
2023-07-03	0	0.876	-	-	-	-	0	0	-	0.876	-	-	-	-	0	-	0.11%
2023-06-30	0	0.875	-	-	0.875	0.878	14,000	12,261	0.8758	0.875	-	-	0.875	0.878	14,000	0.8758	0.00%
2023-06-29	0	0.875	-	0.887	0.875	0.875	31,000	27,125	0.8750	0.875	-	0.887	0.875	0.875	31,000	0.8750	-0.68%
2023-06-28	0	0.881	-	0.889	-	-	0	0	-	0.881	-	0.889	-	-	0	-	-0.79%
2023-06-27	0	0.888	0.887	-	0.885	0.888	356,200	316,007	0.8872	0.888	0.887	-	0.885	0.888	356,200	0.8872	0.57%
2023-06-26	0	0.883	-	-	0.893	0.893	7,000	6,251	0.8930	0.883	-	-	0.893	0.893	7,000	0.8930	-0.34%
2023-06-23	0	0.886	-	-	0.888	0.892	241,600	215,024	0.8900	0.886	-	-	0.888	0.892	241,600	0.8900	-1.34%
2023-06-21	0	0.898	-	-	-	-	0	0	-	0.898	-	-	-	-	0	-	-3.02%
2023-06-20	0	0.926	-	-	0.924	0.926	123,600	114,353	0.9252	0.926	-	-	0.924	0.926	123,600	0.9252	-0.64%
2023-06-19	0	0.932	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.22%
2023-06-16	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	1.53%
2023-06-15	0	0.916	-	-	-	-	0	0	-	0.916	-	-	-	-	0	-	0.00%
2023-06-14	0	0.916	-	-	-	-	0	0	-	0.916	-	-	-	-	0	-	0.00%
2023-06-13	0	0.916	-	-	0.908	0.908	23,200	21,065	0.9080	0.916	-	-	0.908	0.908	23,200	0.9080	0.99%
2023-06-12	0	0.907	-	-	0.910	0.911	100,000	91,050	0.9105	0.907	-	-	0.910	0.911	100,000	0.9105	-0.77%
2023-06-09	0	0.914	-	-	0.914	0.914	50,000	45,700	0.9140	0.914	-	-	0.914	0.914	50,000	0.9140	2.35%
2023-06-08	0	0.893	-	-	-	-	0	0	-	0.893	-	-	-	-	0	-	-1.22%
2023-06-07	0	0.904	-	-	-	-	0	0	-	0.904	-	-	-	-	0	-	-0.66%
2023-06-06	0	0.910	-	0.949	-	-	0	0	-	0.910	-	0.949	-	-	0	-	-2.15%
2023-06-05	0	0.930	-	0.941	0.930	0.933	71,000	66,153	0.9317	0.930	-	0.941	0.930	0.933	71,000	0.9317	-0.64%
2023-06-02	0	0.936	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	0.43%
2023-06-01	0	0.932	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
2023-05-31	0	0.932	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.98%
2023-05-30	0	0.923	-	-	0.912	0.924	301,000	276,287	0.9179	0.923	-	-	0.912	0.924	301,000	0.9179	1.32%
2023-05-29	0	0.911	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	0.11%
2023-05-25	0	0.910	-	-	0.909	0.911	167,200	152,018	0.9092	0.910	-	-	0.909	0.911	167,200	0.9092	-0.22%
2023-05-24	0	0.912	-	0.925	-	-	0	0	-	0.912	-	0.925	-	-	0	-	-0.65%
2023-05-23	0	0.918	-	-	-	-	0	0	-	0.918	-	-	-	-	0	-	-1.50%
2023-05-22	0	0.932	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	-0.53%
2023-05-19	0	0.937	-	-	0.937	0.937	50,000	46,850	0.9370	0.937	-	-	0.937	0.937	50,000	0.9370	0.54%
2023-05-18	0	0.932	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.32%
2023-05-17	0	0.929	-	-	-	-	0	0	-	0.929	-	-	-	-	0	-	-0.54%
2023-05-16	0	0.934	-	-	-	-	0	0	-	0.934	-	-	-	-	0	-	0.00%
2023-05-15	0	0.934	-	-	-	-	0	0	-	0.934	-	-	-	-	0	-	0.32%
2023-05-12	0	0.931	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	-1.27%
2023-05-11	0	0.943	-	-	-	-	0	0	-	0.943	-	-	-	-	0	-	0.00%
2023-05-10	0	0.943	-	-	-	-	0	0	-	0.943	-	-	-	-	0	-	-1.15%
2023-05-09	0	0.954	-	-	-	-	0	0	-	0.954	-	-	-	-	0	-	-2.45%
2023-05-08	0	0.978	-	-	0.970	0.972	8,400	8,156	0.9710	0.978	-	-	0.970	0.972	8,400	0.9710	1.45%
2023-05-05	0	0.964	-	-	0.978	0.978	3,000	2,935	0.9783	0.964	-	-	0.978	0.978	3,000	0.9783	-1.43%
2023-05-04	0	0.978	-	-	-	-	0	0	-	0.978	-	-	-	-	0	-	-1.11%
2023-05-03	0	0.989	-	-	-	-	0	0	-	0.989	-	-	-	-	0	-	-0.40%
2023-05-02	0	0.993	-	-	-	-	0	0	-	0.993	-	-	-	-	0	-	-0.10%
2023-04-28	0	0.994	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	1.74%
2023-04-27	0	0.977	-	-	-	-	0	0	-	0.977	-	-	-	-	0	-	0.00%
2023-04-26	0	0.977	-	-	0.974	0.989	9,000	8,817	0.9797	0.977	-	-	0.974	0.989	9,000	0.9797	-0.91%
2023-04-25	0	0.986	-	-	0.985	1.002	16,000	15,857	0.9911	0.986	-	-	0.985	1.002	16,000	0.9911	-2.18%
2023-04-24	0	1.008	-	-	-	-	0	0	-	1.008	-	-	-	-	0	-	-1.75%
2023-04-21	0	1.026	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	-3.57%
2023-04-20	0	1.064	-	-	1.058	1.058	1,000	1,058	1.0580	1.064	-	-	1.058	1.058	1,000	1.0580	2.31%
2023-04-19	0	1.040	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2023-04-18	0	1.040	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	-0.57%
2023-04-17	0	1.046	-	-	-	-	0	0	-	1.046	-	-	-	-	0	-	0.00%
2023-04-14	0	1.046	-	-	-	-	0	0	-	1.046	-	-	-	-	0	-	3.16%
2023-04-13	0	1.014	-	-	-	-	0	0	-	1.014	-	-	-	-	0	-	-1.74%
2023-04-12	0	1.032	-	-	-	-	0	0	-	1.032	-	-	-	-	0	-	0.00%
2023-04-11	0	1.032	-	-	-	-	0	0	-	1.032	-	-	-	-	0	-	-2.46%
2023-04-06	0	1.058	-	-	1.062	1.062	6,000	6,372	1.0620	1.058	-	-	1.062	1.062	6,000	1.0620	2.12%
2023-04-04	0	1.036	-	-	-	-	0	0	-	1.036	-	-	-	-	0	-	0.39%
2023-04-03	0	1.032	-	-	-	-	0	0	-	1.032	-	-	-	-	0	-	3.51%
2023-03-31	0	0.997	-	-	-	-	0	0	-	0.997	-	-	-	-	0	-	1.73%
2023-03-30	0	0.980	-	-	-	-	200	193	0.9650	0.980	-	-	-	-	200	0.9650	0.62%
2023-03-29	0	0.974	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	1.67%
2023-03-28	0	0.958	-	-	0.979	0.979	7,000	6,853	0.9790	0.958	-	-	0.979	0.979	7,000	0.9790	-1.44%
2023-03-27	0	0.972	-	-	-	-	0	0	-	0.972	-	-	-	-	0	-	-1.12%
2023-03-24	0	0.983	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2023-03-23	0	0.983	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	3.58%
2023-03-22	0	0.949	-	-	-	-	0	0	-	0.949	-	-	-	-	0	-	0.00%
2023-03-21	0	0.949	-	-	0.941	0.944	43,400	40,958	0.9437	0.949	-	-	0.941	0.944	43,400	0.9437	0.85%
2023-03-20	0	0.941	-	-	-	-	0	0	-	0.941	-	-	-	-	0	-	0.53%
2023-03-17	0	0.936	-	-	0.913	0.935	183,600	170,128	0.9266	0.936	-	-	0.913	0.935	183,600	0.9266	2.63%
2023-03-16	0	0.912	-	-	0.912	0.918	47,000	42,900	0.9128	0.912	-	-	0.912	0.918	47,000	0.9128	-1.94%
2023-03-15	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	-0.53%
2023-03-14	0	0.935	-	-	-	-	0	0	-	0.935	-	-	-	-	0	-	2.07%
2023-03-13	0	0.916	-	-	-	-	0	0	-	0.916	-	-	-	-	0	-	1.10%
2023-03-10	0	0.906	-	-	-	-	1,000	902	0.9020	0.906	-	-	-	-	1,000	0.9020	-0.44%
2023-03-09	0	0.910	-	-	0.908	0.911	11,000	10,003	0.9094	0.910	-	-	0.908	0.911	11,000	0.9094	0.33%
2023-03-08	0	0.907	-	-	-	-	0	0	-	0.907	-	-	-	-	0	-	-0.55%
2023-03-07	0	0.912	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	-1.19%
2023-03-06	0	0.923	-	-	-	-	0	0	-	0.923	-	-	-	-	0	-	0.65%
2023-03-03	0	0.917	-	-	-	-	0	0	-	0.917	-	-	-	-	0	-	0.66%
2023-03-02	0	0.911	-	-	0.911	0.911	1,000	911	0.9110	0.911	-	-	0.911	0.911	1,000	0.9110	-0.65%
2023-03-01	0	0.917	-	-	0.903	0.903	3,000	2,709	0.9030	0.917	-	-	0.903	0.903	3,000	0.9030	1.78%
2023-02-28	0	0.901	-	-	-	-	0	0	-	0.901	-	-	-	-	0	-	0.00%
2023-02-27	0	0.901	-	-	0.903	0.903	1,000	903	0.9030	0.901	-	-	0.903	0.903	1,000	0.9030	-0.77%
2023-02-24	0	0.908	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	-0.55%
2023-02-23	0	0.913	-	-	-	-	0	0	-	0.913	-	-	-	-	0	-	0.22%
2023-02-22	0	0.911	-	-	0.911	0.911	1,200	1,093	0.9108	0.911	-	-	0.911	0.911	1,200	0.9108	-0.98%
2023-02-21	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	-0.33%
2023-02-20	0	0.923	-	-	-	-	0	0	-	0.923	-	-	-	-	0	-	1.43%
2023-02-17	0	0.910	-	-	0.919	0.919	2,000	1,838	0.9190	0.910	-	-	0.919	0.919	2,000	0.9190	-2.47%
2023-02-16	0	0.933	-	-	-	-	0	0	-	0.933	-	-	-	-	0	-	-1.89%
2023-02-15	0	0.951	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	-0.31%
2023-02-14	0	0.954	-	-	-	-	0	0	-	0.954	-	-	-	-	0	-	-0.31%
2023-02-13	0	0.957	-	-	-	-	0	0	-	0.957	-	-	-	-	0	-	-0.21%
2023-02-10	0	0.959	-	-	-	-	0	0	-	0.959	-	-	-	-	0	-	-1.03%
2023-02-09	0	0.969	-	-	0.956	0.956	2,000	1,912	0.9560	0.969	-	-	0.956	0.956	2,000	0.9560	2.22%
2023-02-08	0	0.948	-	-	-	-	1,200	1,144	0.9533	0.948	-	-	-	-	1,200	0.9533	-0.73%
2023-02-07	0	0.955	-	-	0.955	0.959	11,800	11,309	0.9584	0.955	-	-	0.955	0.959	11,800	0.9584	-0.10%
2023-02-06	0	0.956	-	-	0.956	0.958	51,000	48,788	0.9566	0.956	-	-	0.956	0.958	51,000	0.9566	-1.65%
2023-02-03	0	0.972	-	-	0.960	0.974	29,200	28,088	0.9619	0.972	-	-	0.960	0.974	29,200	0.9619	-0.10%
2023-02-02	0	0.973	-	-	-	-	2,000	1,946	0.9730	0.973	-	-	-	-	2,000	0.9730	0.83%
2023-02-01	0	0.965	-	-	-	-	0	0	-	0.965	-	-	-	-	0	-	0.21%
2023-01-31	0	0.963	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	-1.23%
2023-01-30	0	0.975	-	-	0.981	0.981	36,000	35,316	0.9810	0.975	-	-	0.981	0.981	36,000	0.9810	-2.21%
2023-01-27	0	0.997	-	-	-	-	0	0	-	0.997	-	-	-	-	0	-	0.20%
2023-01-26	0	0.995	-	-	0.988	0.989	26,200	25,906	0.9888	0.995	-	-	0.988	0.989	26,200	0.9888	3.22%
2023-01-20	0	0.964	-	-	-	-	0	0	-	0.964	-	-	-	-	0	-	0.73%
2023-01-19	0	0.957	-	-	0.943	0.954	38,600	36,421	0.9435	0.957	-	-	0.943	0.954	38,600	0.9435	1.70%
2023-01-18	0	0.941	-	-	-	-	0	0	-	0.941	-	-	-	-	0	-	0.11%
2023-01-17	0	0.940	-	-	-	-	200	187	0.9350	0.940	-	-	-	-	200	0.9350	0.21%
2023-01-16	0	0.938	-	-	-	-	1,000	931	0.9310	0.938	-	-	-	-	1,000	0.9310	1.96%
2023-01-13	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.88%
2023-01-12	0	0.912	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	0.11%
2023-01-11	0	0.911	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	-1.41%
2023-01-10	0	0.924	-	-	-	-	0	0	-	0.924	-	-	-	-	0	-	0.00%
2023-01-09	0	0.924	-	-	0.922	0.927	7,000	6,467	0.9239	0.924	-	-	0.922	0.927	7,000	0.9239	0.54%
2023-01-06	0	0.919	-	-	0.912	0.923	60,800	55,598	0.9144	0.919	-	-	0.912	0.923	60,800	0.9144	1.55%
2023-01-05	0	0.905	-	-	0.894	0.905	78,600	70,714	0.8997	0.905	-	-	0.894	0.905	78,600	0.8997	0.89%
2023-01-04	0	0.897	-	-	0.897	0.901	68,000	61,086	0.8983	0.897	-	-	0.897	0.901	68,000	0.8983	-0.33%
2023-01-03	0	0.900	-	-	0.878	0.900	169,200	150,882	0.8917	0.900	-	-	0.878	0.900	169,200	0.8917	2.39%
2022-12-30	0	0.879	-	-	0.878	0.884	40,800	35,942	0.8809	0.879	-	-	0.878	0.884	40,800	0.8809	0.11%
2022-12-29	0	0.878	-	-	-	-	0	0	-	0.878	-	-	-	-	0	-	0.23%
2022-12-28	0	0.876	-	-	-	-	0	0	-	0.876	-	-	-	-	0	-	4.04%
2022-12-23	0	0.842	-	-	-	-	0	0	-	0.842	-	-	-	-	0	-	-0.94%
2022-12-22	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	-1.16%
2022-12-21	0	0.860	-	-	0.869	0.869	3,000	2,607	0.8690	0.860	-	-	0.869	0.869	3,000	0.8690	-0.69%
2022-12-20	0	0.866	-	-	0.866	0.866	38,600	33,427	0.8660	0.866	-	-	0.866	0.866	38,600	0.8660	-0.69%
2022-12-19	0	0.872	-	-	0.872	0.872	200	174	0.8700	0.872	-	-	0.872	0.872	200	0.8700	-2.02%
2022-12-16	0	0.890	-	-	0.893	0.895	13,000	11,616	0.8935	0.890	-	-	0.893	0.895	13,000	0.8935	-1.44%
2022-12-15	0	0.903	-	-	0.902	0.904	23,000	20,771	0.9031	0.903	-	-	0.902	0.904	23,000	0.9031	0.33%
2022-12-14	0	0.900	-	-	0.900	0.900	200	180	0.9000	0.900	-	-	0.900	0.900	200	0.9000	-0.33%
2022-12-13	0	0.903	-	-	0.904	0.908	61,000	55,189	0.9047	0.903	-	-	0.904	0.908	61,000	0.9047	-1.31%
2022-12-12	0	0.915	-	-	0.915	0.916	147,200	134,761	0.9155	0.915	-	-	0.915	0.916	147,200	0.9155	-0.54%
2022-12-09	0	0.920	-	-	0.920	0.920	36,800	33,856	0.9200	0.920	-	-	0.920	0.920	36,800	0.9200	0.66%
2022-12-08	0	0.914	-	-	0.913	0.914	29,200	26,667	0.9133	0.914	-	-	0.913	0.914	29,200	0.9133	0.33%
2022-12-07	0	0.911	-	-	-	-	0	0	-	0.911	-	-	-	-	0	-	-0.98%
2022-12-06	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2022-12-05	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.77%
2022-12-02	0	0.913	-	-	-	-	0	0	-	0.913	-	-	-	-	0	-	0.55%
2022-12-01	0	0.908	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	1.34%
2022-11-30	0	0.896	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.45%
2022-11-29	0	0.892	-	-	-	-	0	0	-	0.892	-	-	-	-	0	-	1.71%
2022-11-28	0	0.877	-	-	-	-	0	0	-	0.877	-	-	-	-	0	-	-1.46%
2022-11-25	0	0.890	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	-1.55%
2022-11-24	0	0.904	-	-	-	-	0	0	-	0.904	-	-	-	-	0	-	0.00%
2022-11-23	0	0.904	-	-	-	-	0	0	-	0.904	-	-	-	-	0	-	-0.55%
2022-11-22	0	0.909	-	-	0.909	0.915	133,200	121,575	0.9127	0.909	-	-	0.909	0.915	133,200	0.9127	-0.44%
2022-11-21	0	0.913	-	-	0.903	0.904	29,000	26,209	0.9038	0.913	-	-	0.903	0.904	29,000	0.9038	-0.98%
2022-11-18	0	0.922	-	-	-	-	0	0	-	0.922	-	-	-	-	0	-	-0.86%
2022-11-17	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	-0.64%
2022-11-16	0	0.936	-	-	-	-	0	0	-	0.936	-	-	-	-	0	-	-1.58%
2022-11-15	0	0.951	-	-	0.924	0.935	6,000	5,586	0.9310	0.951	-	-	0.924	0.935	6,000	0.9310	2.92%
2022-11-14	0	0.924	-	-	0.923	0.926	5,000	4,626	0.9252	0.924	-	-	0.923	0.926	5,000	0.9252	0.65%
2022-11-11	0	0.918	-	-	0.916	0.919	24,000	22,036	0.9182	0.918	-	-	0.916	0.919	24,000	0.9182	2.68%
2022-11-10	0	0.894	-	-	-	-	0	0	-	0.894	-	-	-	-	0	-	-1.65%
2022-11-09	0	0.909	-	-	-	-	0	0	-	0.909	-	-	-	-	0	-	-0.98%
2022-11-08	0	0.918	-	-	0.928	0.930	2,000	1,858	0.9290	0.918	-	-	0.928	0.930	2,000	0.9290	-0.86%
2022-11-07	0	0.926	-	-	-	-	0	0	-	0.926	-	-	-	-	0	-	-0.75%
2022-11-04	0	0.933	-	-	0.921	0.937	10,000	9,321	0.9321	0.933	-	-	0.921	0.937	10,000	0.9321	3.21%
2022-11-03	0	0.904	-	-	0.897	0.907	45,200	40,606	0.8984	0.904	-	-	0.897	0.907	45,200	0.8984	-0.11%
2022-11-02	0	0.905	0.905	0.908	-	-	0	0	-	0.905	0.905	0.908	-	-	0	-	2.38%
2022-11-01	0	0.884	-	-	0.875	0.885	13,000	11,454	0.8811	0.884	-	-	0.875	0.885	13,000	0.8811	1.49%
2022-10-31	0	0.871	-	-	-	-	0	0	-	0.871	-	-	-	-	0	-	0.23%
2022-10-28	0	0.869	-	-	0.884	0.885	34,000	30,060	0.8841	0.869	-	-	0.884	0.885	34,000	0.8841	-1.03%
2022-10-27	0	0.878	-	-	-	-	0	0	-	0.878	-	-	-	-	0	-	0.00%
2022-10-26	0	0.878	-	-	0.854	0.857	3,000	2,568	0.8560	0.878	-	-	0.854	0.857	3,000	0.8560	4.52%
2022-10-25	0	0.840	-	-	0.827	0.827	39,200	32,424	0.8271	0.840	-	-	0.827	0.827	39,200	0.8271	-0.36%
2022-10-24	0	0.843	-	-	-	-	1,000	844	0.8440	0.843	-	-	-	-	1,000	0.8440	0.00%
2022-10-21	0	0.843	-	-	0.840	0.846	33,000	27,846	0.8438	0.843	-	-	0.840	0.846	33,000	0.8438	0.24%
2022-10-20	0	0.841	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.84%
2022-10-19	0	0.834	-	-	-	-	0	0	-	0.834	-	-	-	-	0	-	-1.77%
2022-10-18	0	0.849	-	-	-	-	0	0	-	0.849	-	-	-	-	0	-	0.00%
2022-10-17	0	0.849	-	-	-	-	0	0	-	0.849	-	-	-	-	0	-	1.19%
2022-10-14	0	0.839	-	-	-	-	0	0	-	0.839	-	-	-	-	0	-	2.82%
2022-10-13	0	0.816	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.12%
2022-10-12	0	0.815	-	-	0.816	0.819	18,000	14,720	0.8178	0.815	-	-	0.816	0.819	18,000	0.8178	3.43%
2022-10-11	0	0.788	-	-	0.798	0.803	9,400	7,531	0.8012	0.788	-	-	0.798	0.803	9,400	0.8012	-1.75%
2022-10-10	0	0.802	0.799	-	0.826	0.826	38,400	31,718	0.8260	0.802	0.799	-	0.826	0.826	38,400	0.8260	-7.18%
2022-10-07	0	0.864	-	-	0.863	0.870	52,800	45,795	0.8673	0.864	-	-	0.863	0.870	52,800	0.8673	-2.26%
2022-10-06	0	0.884	-	-	-	-	0	0	-	0.884	-	-	-	-	0	-	-0.11%
2022-10-05	0	0.885	-	-	0.866	0.873	37,800	32,737	0.8661	0.885	-	-	0.866	0.873	37,800	0.8661	7.01%
2022-10-03	0	0.827	-	-	0.827	0.829	28,000	23,179	0.8278	0.827	-	-	0.827	0.829	28,000	0.8278	-1.90%
2022-09-30	0	0.843	-	-	0.845	0.852	52,200	44,419	0.8509	0.843	-	-	0.845	0.852	52,200	0.8509	-0.71%
2022-09-29	0	0.849	-	-	0.848	0.855	23,000	19,528	0.8490	0.849	-	-	0.848	0.855	23,000	0.8490	1.19%
2022-09-28	0	0.839	-	-	0.842	0.854	29,000	24,555	0.8467	0.839	-	-	0.842	0.854	29,000	0.8467	-3.12%
2022-09-27	0	0.866	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.81%
2022-09-26	0	0.859	-	-	0.850	0.859	22,400	19,159	0.8553	0.859	-	-	0.850	0.859	22,400	0.8553	-0.12%
2022-09-23	0	0.860	-	-	0.862	0.865	4,000	3,455	0.8638	0.860	-	-	0.862	0.865	4,000	0.8638	-1.94%
2022-09-22	0	0.877	-	-	-	-	0	0	-	0.877	-	-	-	-	0	-	0.00%
2022-09-21	0	0.877	-	-	-	-	0	0	-	0.877	-	-	-	-	0	-	-1.79%
2022-09-20	0	0.893	-	-	-	-	0	0	-	0.893	-	-	-	-	0	-	0.90%
2022-09-19	0	0.885	-	-	-	-	1,000	904	0.9040	0.885	-	-	-	-	1,000	0.9040	-2.21%
2022-09-16	0	0.905	-	-	-	-	1,000	923	0.9230	0.905	-	-	-	-	1,000	0.9230	-1.09%
2022-09-15	0	0.915	-	-	0.918	0.942	94,000	87,110	0.9267	0.915	-	-	0.918	0.942	94,000	0.9267	-3.07%
2022-09-14	0	0.944	-	-	-	-	0	0	-	0.944	-	-	-	-	0	-	-0.63%
2022-09-13	0	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	-0.21%
2022-09-09	0	0.952	-	-	0.943	0.943	2,000	1,886	0.9430	0.952	-	-	0.943	0.943	2,000	0.9430	-0.10%
2022-09-08	0	0.953	-	-	-	-	0	0	-	0.953	-	-	-	-	0	-	-0.42%
2022-09-07	0	0.957	-	-	-	-	0	0	-	0.957	-	-	-	-	0	-	1.27%
2022-09-06	0	0.945	-	-	0.935	0.937	4,000	3,746	0.9365	0.945	-	-	0.935	0.937	4,000	0.9365	0.75%
2022-09-05	0	0.938	-	-	0.940	0.940	2,000	1,880	0.9400	0.938	-	-	0.940	0.940	2,000	0.9400	-1.26%
2022-09-02	0	0.950	-	-	0.945	0.955	15,000	14,213	0.9475	0.950	-	-	0.945	0.955	15,000	0.9475	0.32%
2022-09-01	0	0.947	-	-	0.956	0.956	1,000	956	0.9560	0.947	-	-	0.956	0.956	1,000	0.9560	-0.11%
2022-08-31	0	0.948	-	-	0.950	0.950	3,000	2,850	0.9500	0.948	-	-	0.950	0.950	3,000	0.9500	-1.76%
2022-08-30	0	0.965	-	-	0.963	0.972	36,000	34,917	0.9699	0.965	-	-	0.963	0.972	36,000	0.9699	-0.21%
2022-08-29	0	0.967	-	-	0.952	0.971	115,000	110,103	0.9574	0.967	-	-	0.952	0.971	115,000	0.9574	-0.62%
2022-08-26	0	0.973	-	-	0.987	0.987	36,200	35,728	0.9870	0.973	-	-	0.987	0.987	36,200	0.9870	-0.92%
2022-08-25	0	0.982	-	-	0.982	0.982	6,000	5,887	0.9812	0.982	-	-	0.982	0.982	6,000	0.9812	-0.71%
2022-08-24	0	0.989	-	-	0.993	0.993	600	595	0.9917	0.989	-	-	0.993	0.993	600	0.9917	-3.61%
2022-08-23	0	1.026	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
2022-08-22	0	1.026	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	-0.97%
2022-08-19	0	1.036	-	1.096	-	-	0	0	-	1.036	-	1.096	-	-	0	-	-2.81%
2022-08-18	0	1.066	-	1.104	-	-	0	0	-	1.066	-	1.104	-	-	0	-	0.38%
2022-08-17	0	1.062	-	-	-	-	0	0	-	1.062	-	-	-	-	0	-	-0.38%
2022-08-16	0	1.066	-	-	-	-	0	0	-	1.066	-	-	-	-	0	-	-0.74%
2022-08-15	0	1.074	-	-	-	-	0	0	-	1.074	-	-	-	-	0	-	-1.10%
2022-08-12	0	1.086	-	-	1.090	1.092	4,200	4,582	1.0910	1.086	-	-	1.090	1.092	4,200	1.0910	-1.45%
2022-08-11	0	1.102	-	-	-	-	1,000	1,094	1.0940	1.102	-	-	-	-	1,000	1.0940	0.92%
2022-08-10	0	1.092	-	-	-	-	0	0	-	1.092	-	-	-	-	0	-	0.00%
2022-08-09	0	1.092	-	-	1.080	1.080	7,000	7,566	1.0809	1.092	-	-	1.080	1.080	7,000	1.0809	0.92%
2022-08-08	0	1.082	-	-	1.078	1.086	17,000	18,360	1.0800	1.082	-	-	1.078	1.086	17,000	1.0800	-0.18%
2022-08-05	0	1.084	-	-	1.068	1.074	5,200	5,559	1.0690	1.084	-	-	1.068	1.074	5,200	1.0690	3.83%
2022-08-04	0	1.044	-	-	-	-	1,000	1,038	1.0380	1.044	-	-	-	-	1,000	1.0380	0.97%
2022-08-03	0	1.034	-	-	-	-	3,000	3,130	1.0433	1.034	-	-	-	-	3,000	1.0433	0.78%
2022-08-02	0	1.026	-	-	1.020	1.020	3,000	3,060	1.0200	1.026	-	-	1.020	1.020	3,000	1.0200	-0.58%
2022-08-01	0	1.032	-	-	1.010	1.016	2,000	2,026	1.0130	1.032	-	-	1.010	1.016	2,000	1.0130	0.39%
2022-07-29	0	1.028	-	-	1.026	1.034	76,800	79,012	1.0288	1.028	-	-	1.026	1.034	76,800	1.0288	-1.53%
2022-07-28	0	1.044	-	-	-	-	1,000	1,048	1.0480	1.044	-	-	-	-	1,000	1.0480	1.36%
2022-07-27	0	1.030	-	-	1.020	1.030	180,800	185,368	1.0253	1.030	-	-	1.020	1.030	180,800	1.0253	0.98%
2022-07-26	0	1.020	-	-	1.018	1.018	1,000	1,018	1.0180	1.020	-	-	1.018	1.018	1,000	1.0180	0.39%
2022-07-25	0	1.016	-	-	1.020	1.020	2,200	2,245	1.0205	1.016	-	-	1.020	1.020	2,200	1.0205	-0.59%
2022-07-22	0	1.022	-	-	1.026	1.038	102,800	105,970	1.0308	1.022	-	-	1.026	1.038	102,800	1.0308	-0.20%
2022-07-21	0	1.024	-	-	1.024	1.036	158,400	162,861	1.0282	1.024	-	-	1.024	1.036	158,400	1.0282	0.99%
2022-07-20	0	1.014	-	-	1.014	1.016	13,000	13,192	1.0148	1.014	-	-	1.014	1.016	13,000	1.0148	0.80%
2022-07-19	0	1.006	-	-	-	-	1,000	1,006	1.0060	1.006	-	-	-	-	1,000	1.0060	-0.20%
2022-07-18	0	1.008	-	-	-	-	1,000	997	0.9970	1.008	-	-	-	-	1,000	0.9970	0.20%
2022-07-15	0	1.006	-	-	1.006	1.008	69,200	69,693	1.0071	1.006	-	-	1.006	1.008	69,200	1.0071	-0.98%
2022-07-14	0	1.016	-	-	-	-	1,600	1,638	1.0238	1.016	-	-	-	-	1,600	1.0238	1.60%
2022-07-13	0	1.000	-	-	0.999	1.000	19,000	18,998	0.9999	1.000	-	-	0.999	1.000	19,000	0.9999	0.50%
2022-07-12	0	0.995	-	-	1.024	1.026	8,000	8,204	1.0255	0.995	-	-	1.024	1.026	8,000	1.0255	-3.40%
2022-07-11	0	1.030	-	-	1.030	1.036	88,400	91,304	1.0329	1.030	-	-	1.030	1.036	88,400	1.0329	-2.28%
2022-07-08	0	1.054	-	-	1.064	1.066	11,000	11,718	1.0653	1.054	-	-	1.064	1.066	11,000	1.0653	-0.38%
2022-07-07	0	1.058	-	-	1.048	1.058	133,200	140,517	1.0549	1.058	-	-	1.048	1.058	133,200	1.0549	0.19%
2022-07-06	0	1.056	-	-	1.056	1.056	23,000	24,268	1.0551	1.056	-	-	1.056	1.056	23,000	1.0551	1.34%
2022-07-05	0	1.042	-	-	1.054	1.054	1,000	1,054	1.0540	1.042	-	-	1.054	1.054	1,000	1.0540	-0.57%
2022-07-04	0	1.048	-	-	-	-	3,000	3,108	1.0360	1.048	-	-	-	-	3,000	1.0360	-0.76%
2022-06-30	0	1.056	-	-	1.056	1.056	3,200	3,377	1.0553	1.056	-	-	1.056	1.056	3,200	1.0553	1.15%
2022-06-29	0	1.044	-	-	1.050	1.052	8,000	8,404	1.0505	1.044	-	-	1.050	1.052	8,000	1.0505	-2.06%
2022-06-28	0	1.066	-	-	1.038	1.048	54,800	57,139	1.0427	1.066	-	-	1.038	1.048	54,800	1.0427	0.95%
2022-06-27	0	1.056	-	-	1.056	1.064	9,000	9,552	1.0613	1.056	-	-	1.056	1.064	9,000	1.0613	0.57%
2022-06-24	0	1.050	-	-	1.042	1.050	176,000	184,350	1.0474	1.050	-	-	1.042	1.050	176,000	1.0474	1.94%
2022-06-23	0	1.030	-	-	-	-	3,000	3,060	1.0200	1.030	-	-	-	-	3,000	1.0200	1.58%
2022-06-22	0	1.014	-	-	1.036	1.036	4,000	4,146	1.0365	1.014	-	-	1.036	1.036	4,000	1.0365	-1.93%
2022-06-21	0	1.034	-	-	1.030	1.054	40,200	41,899	1.0423	1.034	-	-	1.030	1.054	40,200	1.0423	-1.34%
2022-06-20	0	1.048	-	-	1.044	1.048	28,000	29,298	1.0464	1.048	-	-	1.044	1.048	28,000	1.0464	0.77%
2022-06-17	0	1.040	-	-	1.028	1.040	28,200	29,304	1.0391	1.040	-	-	1.028	1.040	28,200	1.0391	2.16%
2022-06-16	0	1.018	-	-	-	-	0	0	-	1.018	-	-	-	-	0	-	0.99%
2022-06-15	0	1.008	-	-	1.006	1.006	9,400	9,456	1.0060	1.008	-	-	1.006	1.006	9,400	1.0060	-0.59%
2022-06-14	0	1.014	-	-	-	-	0	0	-	1.014	-	-	-	-	0	-	-1.74%
2022-06-13	0	1.032	-	-	-	-	0	0	-	1.032	-	-	-	-	0	-	-0.96%
2022-06-10	0	1.042	-	-	-	-	1,000	1,026	1.0260	1.042	-	-	-	-	1,000	1.0260	0.97%
2022-06-09	0	1.032	-	-	-	-	0	0	-	1.032	-	-	-	-	0	-	-2.82%
2022-06-08	0	1.062	-	-	1.076	1.076	1,000	1,076	1.0760	1.062	-	-	1.076	1.076	1,000	1.0760	0.00%
2022-06-07	0	1.062	-	-	1.058	1.072	59,800	63,742	1.0659	1.062	-	-	1.058	1.072	59,800	1.0659	-1.67%
2022-06-06	0	1.080	-	-	1.080	1.080	2,000	2,160	1.0800	1.080	-	-	1.080	1.080	2,000	1.0800	4.65%
2022-06-02	0	1.032	1.032	-	0.999	1.032	18,000	18,513	1.0285	1.032	1.032	-	0.999	1.032	18,000	1.0285	5.09%
2022-06-01	0	0.982	-	-	0.979	0.979	3,000	2,937	0.9790	0.982	-	-	0.979	0.979	3,000	0.9790	-0.91%
2022-05-31	0	0.991	-	-	0.989	0.991	95,200	94,248	0.9900	0.991	-	-	0.989	0.991	95,200	0.9900	3.34%
2022-05-30	0	0.959	-	-	0.941	0.941	1,000	941	0.9410	0.959	-	-	0.941	0.941	1,000	0.9410	1.37%
2022-05-27	0	0.946	-	-	0.945	0.960	149,400	141,793	0.9491	0.946	-	-	0.945	0.960	149,400	0.9491	-0.42%
2022-05-26	0	0.950	-	-	0.950	0.950	1,000	950	0.9500	0.950	-	-	0.950	0.950	1,000	0.9500	-0.94%
2022-05-25	0	0.959	-	-	0.959	0.959	3,000	2,877	0.9590	0.959	-	-	0.959	0.959	3,000	0.9590	0.10%
2022-05-24	0	0.958	-	-	0.989	0.989	3,000	2,967	0.9890	0.958	-	-	0.989	0.989	3,000	0.9890	-3.72%
2022-05-23	0	0.995	-	-	0.990	0.990	1,000	990	0.9900	0.995	-	-	0.990	0.990	1,000	0.9900	-0.20%
2022-05-20	0	0.997	-	-	0.995	0.995	2,000	1,990	0.9950	0.997	-	-	0.995	0.995	2,000	0.9950	2.15%
2022-05-19	0	0.976	-	-	0.952	0.977	69,200	66,680	0.9636	0.976	-	-	0.952	0.977	69,200	0.9636	1.77%
2022-05-18	0	0.959	-	-	0.961	0.967	68,800	66,434	0.9656	0.959	-	-	0.961	0.967	68,800	0.9656	0.74%
2022-05-17	0	0.952	-	-	0.941	0.941	4,800	4,502	0.9379	0.952	-	-	0.941	0.941	4,800	0.9379	2.15%
2022-05-16	0	0.932	-	-	0.955	0.955	2,000	1,909	0.9545	0.932	-	-	0.955	0.955	2,000	0.9545	-1.58%
2022-05-13	0	0.947	-	-	0.936	0.948	81,200	76,449	0.9415	0.947	-	-	0.936	0.948	81,200	0.9415	0.11%
2022-05-12	0	0.946	-	-	0.944	0.949	41,000	38,813	0.9467	0.946	-	-	0.944	0.949	41,000	0.9467	0.00%
2022-05-11	0	0.946	-	-	0.953	0.953	3,000	2,859	0.9530	0.946	-	-	0.953	0.953	3,000	0.9530	3.84%
2022-05-10	0	0.911	-	-	0.902	0.902	20,400	18,400	0.9020	0.911	-	-	0.902	0.902	20,400	0.9020	2.13%
2022-05-06	0	0.892	-	-	0.892	0.900	112,000	100,583	0.8981	0.892	-	-	0.892	0.900	112,000	0.8981	-2.94%
2022-05-05	0	0.919	-	-	0.913	0.929	14,000	12,999	0.9285	0.919	-	-	0.913	0.929	14,000	0.9285	2.00%
2022-05-04	0	0.901	-	-	0.902	0.903	36,400	32,840	0.9022	0.901	-	-	0.902	0.903	36,400	0.9022	-0.11%
2022-05-03	0	0.902	-	-	0.901	0.902	32,200	29,043	0.9020	0.902	-	-	0.901	0.902	32,200	0.9020	-1.85%
2022-04-29	0	0.919	-	-	0.875	0.916	24,200	21,711	0.8971	0.919	-	-	0.875	0.916	24,200	0.8971	5.03%
2022-04-28	0	0.875	-	-	0.865	0.881	118,400	103,194	0.8716	0.875	-	-	0.865	0.881	118,400	0.8716	-0.68%
2022-04-27	0	0.881	-	-	0.830	0.882	191,200	161,209	0.8431	0.881	-	-	0.830	0.882	191,200	0.8431	4.38%
2022-04-26	0	0.844	-	-	0.841	0.873	156,200	131,801	0.8438	0.844	-	-	0.841	0.873	156,200	0.8438	-1.29%
2022-04-25	0	0.855	-	-	0.857	0.891	10,000	8,853	0.8853	0.855	-	-	0.857	0.891	10,000	0.8853	-7.87%
2022-04-22	0	0.928	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	-2.11%
2022-04-21	0	0.948	-	-	0.947	0.983	141,400	134,859	0.9537	0.948	-	-	0.947	0.983	141,400	0.9537	-2.17%
2022-04-20	0	0.969	-	-	0.969	0.969	10,000	9,692	0.9692	0.969	-	-	0.969	0.969	10,000	0.9692	-2.42%
2022-04-19	0	0.993	-	-	0.980	1.012	44,800	44,566	0.9948	0.993	-	-	0.980	1.012	44,800	0.9948	1.22%
2022-04-14	0	0.981	-	0.985	0.971	0.989	53,200	52,207	0.9813	0.981	-	0.985	0.971	0.989	53,200	0.9813	1.03%
2022-04-13	0	0.971	0.971	-	0.971	0.986	91,200	88,896	0.9747	0.971	0.971	-	0.971	0.986	91,200	0.9747	-2.41%
2022-04-12	0	0.995	-	-	0.977	0.996	96,200	94,861	0.9861	0.995	-	-	0.977	0.996	96,200	0.9861	0.40%
2022-04-11	0	0.991	-	-	0.989	1.022	228,000	227,143	0.9962	0.991	-	-	0.989	1.022	228,000	0.9962	-4.89%
2022-04-08	0	1.042	-	-	-	-	0	0	-	1.042	-	-	-	-	0	-	-0.57%
2022-04-07	0	1.048	-	-	1.044	1.050	49,800	52,134	1.0469	1.048	-	-	1.044	1.050	49,800	1.0469	-2.06%
2022-04-06	0	1.070	-	-	1.074	1.074	600	644	1.0733	1.070	-	-	1.074	1.074	600	1.0733	-2.55%
2022-04-04	0	1.098	-	-	-	-	0	0	-	1.098	-	-	-	-	0	-	0.00%
2022-04-01	0	1.098	-	-	1.090	1.102	243,200	266,878	1.0974	1.098	-	-	1.090	1.102	243,200	1.0974	-0.72%
2022-03-31	0	1.106	-	-	1.110	1.110	9,200	10,214	1.1102	1.106	-	-	1.110	1.110	9,200	1.1102	-1.07%
2022-03-30	0	1.118	-	-	1.102	1.116	106,800	118,734	1.1117	1.118	-	-	1.102	1.116	106,800	1.1117	3.33%
2022-03-29	0	1.082	-	-	1.082	1.086	120,400	130,498	1.0839	1.082	-	-	1.082	1.086	120,400	1.0839	-1.28%
2022-03-28	0	1.096	-	-	1.096	1.104	38,600	42,387	1.0981	1.096	-	-	1.096	1.104	38,600	1.0981	-1.44%
2022-03-25	0	1.112	-	-	1.112	1.112	10,000	11,120	1.1120	1.112	-	-	1.112	1.112	10,000	1.1120	-2.46%
2022-03-24	0	1.140	-	-	1.132	1.148	19,000	21,591	1.1364	1.140	-	-	1.132	1.148	19,000	1.1364	-0.87%
2022-03-23	0	1.150	-	-	1.146	1.158	53,200	61,335	1.1529	1.150	-	-	1.146	1.158	53,200	1.1529	0.52%
2022-03-22	0	1.144	-	-	1.140	1.140	10,000	11,400	1.1400	1.144	-	-	1.140	1.140	10,000	1.1400	-1.21%
2022-03-21	0	1.158	-	-	1.150	1.166	149,600	173,261	1.1582	1.158	-	-	1.150	1.166	149,600	1.1582	0.35%
2022-03-18	0	1.154	-	-	1.138	1.158	501,600	575,479	1.1473	1.154	-	-	1.138	1.158	501,600	1.1473	-0.69%
2022-03-17	0	1.162	-	-	1.160	1.174	65,200	76,364	1.1712	1.162	-	-	1.160	1.174	65,200	1.1712	1.57%
2022-03-16	0	1.144	-	-	1.108	1.138	141,000	157,307	1.1157	1.144	-	-	1.108	1.138	141,000	1.1157	4.95%
2022-03-15	0	1.090	-	-	1.090	1.104	39,200	42,994	1.0968	1.090	-	-	1.090	1.104	39,200	1.0968	-4.05%
2022-03-14	0	1.136	-	-	1.148	1.158	16,000	18,518	1.1574	1.136	-	-	1.148	1.158	16,000	1.1574	-4.38%
2022-03-11	0	1.188	-	-	1.146	1.190	77,000	89,508	1.1624	1.188	-	-	1.146	1.190	77,000	1.1624	1.02%
2022-03-10	0	1.176	-	-	1.174	1.186	118,800	140,136	1.1796	1.176	-	-	1.174	1.186	118,800	1.1796	2.44%
2022-03-09	0	1.148	-	-	1.116	1.176	300,800	344,020	1.1437	1.148	-	-	1.116	1.176	300,800	1.1437	-0.86%
2022-03-08	0	1.158	-	-	1.156	1.196	65,600	77,205	1.1769	1.158	-	-	1.156	1.196	65,600	1.1769	-2.69%
2022-03-07	0	1.190	-	-	1.192	1.208	292,800	350,597	1.1974	1.190	-	-	1.192	1.208	292,800	1.1974	-2.78%
2022-03-04	0	1.224	-	-	1.222	1.226	8,000	9,794	1.2243	1.224	-	-	1.222	1.226	8,000	1.2243	-0.81%
2022-03-03	0	1.234	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	-1.75%
2022-03-02	0	1.256	-	-	-	-	0	0	-	1.256	-	-	-	-	0	-	-0.79%
2022-03-01	0	1.266	-	-	1.258	1.266	27,000	34,132	1.2641	1.266	-	-	1.258	1.266	27,000	1.2641	-0.78%
2022-02-28	0	1.276	-	-	1.276	1.276	11,000	14,036	1.2760	1.276	-	-	1.276	1.276	11,000	1.2760	0.79%
2022-02-25	0	1.266	-	-	-	-	0	0	-	1.266	-	-	-	-	0	-	2.76%
2022-02-24	0	1.232	1.230	1.240	1.226	1.226	3,800	4,658	1.2258	1.232	1.230	1.240	1.226	1.226	3,800	1.2258	-1.60%
2022-02-23	0	1.252	-	-	-	-	0	0	-	1.252	-	-	-	-	0	-	4.33%
2022-02-22	0	1.200	-	-	1.196	1.200	5,800	6,944	1.1972	1.200	-	-	1.196	1.200	5,800	1.1972	-1.15%
2022-02-21	0	1.214	-	-	1.214	1.216	30,400	36,920	1.2145	1.214	-	-	1.214	1.216	30,400	1.2145	-0.82%
2022-02-18	0	1.224	-	-	-	-	0	0	-	1.224	-	-	-	-	0	-	0.00%
2022-02-17	0	1.224	-	-	1.220	1.220	12,000	14,640	1.2200	1.224	-	-	1.220	1.220	12,000	1.2200	0.66%
2022-02-16	0	1.216	-	-	-	-	0	0	-	1.216	-	-	-	-	0	-	0.00%
2022-02-15	0	1.216	-	-	-	-	0	0	-	1.216	-	-	-	-	0	-	2.53%
2022-02-14	0	1.186	-	-	-	-	0	0	-	1.186	-	-	-	-	0	-	0.00%
2022-02-11	0	1.186	-	-	-	-	0	0	-	1.186	-	-	-	-	0	-	-1.66%
2022-02-10	0	1.206	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	-1.15%
2022-02-09	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.16%
2022-02-08	0	1.218	-	-	1.234	1.234	6,000	7,386	1.2310	1.218	-	-	1.234	1.234	6,000	1.2310	-2.87%
2022-02-07	0	1.254	-	-	-	-	0	0	-	1.254	-	-	-	-	0	-	-0.48%
2022-02-04	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	1.12%
2022-01-31	0	1.246	-	-	-	-	0	0	-	1.246	-	-	-	-	0	-	0.00%
2022-01-28	0	1.246	-	-	-	-	0	0	-	1.246	-	-	-	-	0	-	-1.42%
2022-01-27	0	1.264	-	-	-	-	0	0	-	1.264	-	-	-	-	0	-	-2.47%
2022-01-26	0	1.296	-	-	1.286	1.298	93,200	120,694	1.2950	1.296	-	-	1.286	1.298	93,200	1.2950	0.00%
2022-01-25	0	1.296	-	-	1.296	1.296	2,000	2,630	1.3150	1.296	-	-	1.296	1.296	2,000	1.3150	-2.41%
2022-01-24	0	1.328	-	-	-	-	0	0	-	1.328	-	-	-	-	0	-	0.76%
2022-01-21	0	1.318	-	-	-	-	0	0	-	1.318	-	-	-	-	0	-	-0.60%
2022-01-20	0	1.326	-	-	1.326	1.344	123,600	164,917	1.3343	1.326	-	-	1.326	1.344	123,600	1.3343	-0.90%
2022-01-19	0	1.338	-	-	1.338	1.352	16,000	21,462	1.3414	1.338	-	-	1.338	1.352	16,000	1.3414	-1.33%
2022-01-18	0	1.356	-	-	1.356	1.380	8,200	11,263	1.3735	1.356	-	-	1.356	1.380	8,200	1.3735	0.00%
2022-01-17	0	1.356	-	-	-	-	0	0	-	1.356	-	-	-	-	0	-	1.80%
2022-01-14	0	1.332	-	-	1.330	1.330	5,000	6,650	1.3300	1.332	-	-	1.330	1.330	5,000	1.3300	0.91%
2022-01-13	0	1.320	-	-	-	-	0	0	-	1.320	-	-	-	-	0	-	-0.60%
2022-01-12	0	1.328	-	-	-	-	0	0	-	1.328	-	-	-	-	0	-	1.22%
2022-01-11	0	1.312	-	-	-	-	0	0	-	1.312	-	-	-	-	0	-	-1.35%
2022-01-10	0	1.330	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.61%
2022-01-07	0	1.322	-	-	-	-	0	0	-	1.322	-	-	-	-	0	-	-1.49%
2022-01-06	0	1.342	-	-	-	-	0	0	-	1.342	-	-	-	-	0	-	-0.89%
2022-01-05	0	1.354	-	-	-	-	0	0	-	1.354	-	-	-	-	0	-	-2.31%
2022-01-04	0	1.386	-	-	-	-	0	0	-	1.386	-	-	-	-	0	-	-1.98%
2022-01-03	0	1.414	-	-	-	-	0	0	-	1.414	-	-	-	-	0	-	0.57%
2021-12-31	0	1.406	-	-	-	-	0	0	-	1.406	-	-	-	-	0	-	1.30%
2021-12-30	0	1.388	-	-	1.388	1.388	5,400	7,495	1.3880	1.388	-	-	1.388	1.388	5,400	1.3880	1.46%
2021-12-29	0	1.368	-	-	-	-	0	0	-	1.368	-	-	-	-	0	-	-0.44%
2021-12-28	0	1.374	-	-	-	-	0	0	-	1.374	-	-	-	-	0	-	0.15%
2021-12-24	0	1.372	-	-	-	-	0	0	-	1.372	-	-	-	-	0	-	-0.87%
2021-12-23	0	1.384	-	-	-	-	0	0	-	1.384	-	-	-	-	0	-	0.00%
2021-12-22	0	1.384	-	-	1.384	1.384	20,000	27,680	1.3840	1.384	-	-	1.384	1.384	20,000	1.3840	0.29%
2021-12-21	0	1.380	-	-	1.382	1.382	20,000	27,640	1.3820	1.380	-	-	1.382	1.382	20,000	1.3820	0.58%
2021-12-20	0	1.372	-	-	1.374	1.386	20,000	27,528	1.3764	1.372	-	-	1.374	1.386	20,000	1.3764	-2.28%
2021-12-17	0	1.404	-	-	1.404	1.406	60,000	84,342	1.4057	1.404	-	-	1.404	1.406	60,000	1.4057	-1.82%
2021-12-16	0	1.430	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.28%
2021-12-15	0	1.426	-	-	1.426	1.426	20,000	28,520	1.4260	1.426	-	-	1.426	1.426	20,000	1.4260	-1.93%
2021-12-14	0	1.454	-	-	1.456	1.460	46,600	67,929	1.4577	1.454	-	-	1.456	1.460	46,600	1.4577	-0.68%
2021-12-13	0	1.464	-	-	1.464	1.464	40,000	58,560	1.4640	1.464	-	-	1.464	1.464	40,000	1.4640	0.83%
2021-12-10	0	1.452	-	-	1.444	1.454	109,600	158,856	1.4494	1.452	-	-	1.444	1.454	109,600	1.4494	0.00%
2021-12-09	0	1.452	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	1.68%
2021-12-08	0	1.428	-	-	-	-	1,000	1,424	1.4240	1.428	-	-	-	-	1,000	1.4240	1.85%
2021-12-07	0	1.402	-	-	1.398	1.398	20,000	27,960	1.3980	1.402	-	-	1.398	1.398	20,000	1.3980	-1.54%
2021-12-06	0	1.424	-	-	1.454	1.454	4,000	5,816	1.4540	1.424	-	-	1.454	1.454	4,000	1.4540	-2.33%
2021-12-03	0	1.458	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.83%
2021-12-02	0	1.446	1.446	-	1.446	1.456	30,200	43,878	1.4529	1.446	1.446	-	1.446	1.456	30,200	1.4529	-2.17%
2021-12-01	0	1.478	-	-	-	-	0	0	-	1.478	-	-	-	-	0	-	-0.94%
2021-11-30	0	1.492	-	-	1.484	1.484	20,000	29,680	1.4840	1.492	-	-	1.484	1.484	20,000	1.4840	0.54%
2021-11-29	0	1.484	-	-	-	-	0	0	-	1.484	-	-	-	-	0	-	0.68%
2021-11-26	0	1.474	-	-	1.478	1.482	23,000	34,056	1.4807	1.474	-	-	1.478	1.482	23,000	1.4807	-0.94%
2021-11-25	0	1.488	-	-	-	-	0	0	-	1.488	-	-	-	-	0	-	-0.53%
2021-11-24	0	1.496	-	-	-	-	0	0	-	1.496	-	-	-	-	0	-	-0.13%
2021-11-23	0	1.498	-	-	-	-	0	0	-	1.498	-	-	-	-	0	-	0.00%
2021-11-22	0	1.498	-	-	-	-	0	0	-	1.498	-	-	-	-	0	-	2.74%
2021-11-19	0	1.458	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.97%
2021-11-18	0	1.444	-	-	1.444	1.450	11,600	16,786	1.4471	1.444	-	-	1.444	1.450	11,600	1.4471	-0.55%
2021-11-17	0	1.452	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2021-11-16	0	1.452	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	-0.27%
2021-11-15	0	1.456	-	-	-	-	0	0	-	1.456	-	-	-	-	0	-	-0.27%
2021-11-12	0	1.460	-	-	-	-	0	0	-	1.460	-	-	-	-	0	-	0.97%
2021-11-11	0	1.446	-	-	-	-	0	0	-	1.446	-	-	-	-	0	-	0.70%
2021-11-10	0	1.436	-	-	-	-	0	0	-	1.436	-	-	-	-	0	-	0.42%
2021-11-09	0	1.430	-	-	1.424	1.424	5,000	7,161	1.4322	1.430	-	-	1.424	1.424	5,000	1.4322	1.56%
2021-11-08	0	1.408	-	-	-	-	0	0	-	1.408	-	-	-	-	0	-	0.14%
2021-11-05	0	1.406	-	-	1.406	1.406	50,000	70,300	1.4060	1.406	-	-	1.406	1.406	50,000	1.4060	-0.99%
2021-11-04	0	1.420	-	-	-	-	3,400	4,848	1.4259	1.420	-	-	-	-	3,400	1.4259	0.28%
2021-11-03	0	1.416	-	-	-	-	0	0	-	1.416	-	-	-	-	0	-	-0.14%
2021-11-02	0	1.418	-	-	-	-	0	0	-	1.418	-	-	-	-	0	-	0.28%
2021-11-01	0	1.414	-	-	-	-	0	0	-	1.414	-	-	-	-	0	-	0.71%
2021-10-29	0	1.404	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	2.03%
2021-10-28	0	1.376	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	-0.43%
2021-10-27	0	1.382	-	-	-	-	0	0	-	1.382	-	-	-	-	0	-	-0.72%
2021-10-26	0	1.392	-	-	-	-	0	0	-	1.392	-	-	-	-	0	-	0.00%
2021-10-25	0	1.392	-	-	1.384	1.390	32,000	44,420	1.3881	1.392	-	-	1.384	1.390	32,000	1.3881	0.14%
2021-10-22	0	1.390	-	-	1.390	1.390	9,000	12,510	1.3900	1.390	-	-	1.390	1.390	9,000	1.3900	0.14%
2021-10-21	0	1.388	-	-	1.374	1.388	72,200	99,430	1.3771	1.388	-	-	1.374	1.388	72,200	1.3771	0.58%
2021-10-20	0	1.380	1.380	-	-	-	2,800	3,903	1.3939	1.380	1.380	-	-	-	2,800	1.3939	0.73%
2021-10-19	0	1.370	-	-	1.360	1.364	50,800	69,230	1.3628	1.370	-	-	1.360	1.364	50,800	1.3628	1.33%
2021-10-18	0	1.352	-	-	1.346	1.346	2,400	3,230	1.3458	1.352	-	-	1.346	1.346	2,400	1.3458	-0.73%
2021-10-15	0	1.362	-	-	1.338	1.362	45,000	60,540	1.3453	1.362	-	-	1.338	1.362	45,000	1.3453	4.29%
2021-10-12	0	1.306	-	-	1.306	1.310	199,600	260,727	1.3062	1.306	-	-	1.306	1.310	199,600	1.3062	-3.40%
2021-10-11	0	1.352	-	-	-	-	0	0	-	1.352	-	-	-	-	0	-	-0.44%
2021-10-08	0	1.358	-	-	-	-	0	0	-	1.358	-	-	-	-	0	-	0.74%
2021-10-07	0	1.348	-	-	-	-	0	0	-	1.348	-	-	-	-	0	-	0.90%
2021-10-06	0	1.336	-	-	-	-	0	0	-	1.336	-	-	-	-	0	-	-0.15%
2021-10-05	0	1.338	-	-	1.332	1.336	55,000	73,370	1.3340	1.338	-	-	1.332	1.336	55,000	1.3340	-0.89%
2021-10-04	0	1.350	-	-	1.344	1.350	50,400	67,888	1.3470	1.350	-	-	1.344	1.350	50,400	1.3470	-1.03%
2021-09-30	0	1.364	-	-	1.346	1.364	40,400	54,832	1.3572	1.364	-	-	1.346	1.364	40,400	1.3572	1.49%
2021-09-29	0	1.344	-	-	-	-	0	0	-	1.344	-	-	-	-	0	-	-0.59%
2021-09-28	0	1.352	-	-	-	-	0	0	-	1.352	-	-	-	-	0	-	-1.02%
2021-09-27	0	1.366	-	-	-	-	0	0	-	1.366	-	-	-	-	0	-	0.00%
2021-09-24	0	1.366	-	-	-	-	0	0	-	1.366	-	-	-	-	0	-	0.74%
2021-09-23	0	1.356	-	-	-	-	0	0	-	1.356	-	-	-	-	0	-	2.26%
2021-09-21	0	1.326	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.45%
2021-09-20	0	1.320	-	-	1.318	1.324	146,600	193,389	1.3192	1.320	-	-	1.318	1.324	146,600	1.3192	-2.22%
2021-09-17	0	1.350	-	-	1.344	1.344	3,400	4,569	1.3438	1.350	-	-	1.344	1.344	3,400	1.3438	-0.44%
2021-09-16	0	1.356	-	-	-	-	0	0	-	1.356	-	-	-	-	0	-	-2.16%
2021-09-15	0	1.386	-	-	-	-	0	0	-	1.386	-	-	-	-	0	-	-0.29%
2021-09-14	0	1.390	-	-	1.382	1.388	35,000	48,500	1.3857	1.390	-	-	1.382	1.388	35,000	1.3857	0.87%
2021-09-13	0	1.378	-	-	1.378	1.394	95,000	131,960	1.3891	1.378	-	-	1.378	1.394	95,000	1.3891	-2.68%
2021-09-10	0	1.416	-	-	-	-	0	0	-	1.416	-	-	-	-	0	-	1.87%
2021-09-09	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	-1.14%
2021-09-08	0	1.406	-	-	-	-	0	0	-	1.406	-	-	-	-	0	-	-1.26%
2021-09-07	0	1.424	-	-	-	-	0	0	-	1.424	-	-	-	-	0	-	0.14%
2021-09-06	0	1.422	-	-	-	-	0	0	-	1.422	-	-	-	-	0	-	2.16%
2021-09-03	0	1.392	-	-	-	-	0	0	-	1.392	-	-	-	-	0	-	0.00%
2021-09-02	0	1.392	-	-	-	-	0	0	-	1.392	-	-	-	-	0	-	-1.42%
2021-09-01	0	1.412	-	-	1.390	1.414	192,000	269,750	1.4049	1.412	-	-	1.390	1.414	192,000	1.4049	-0.84%
2021-08-31	0	1.424	-	-	1.424	1.424	10,000	14,240	1.4240	1.424	-	-	1.424	1.424	10,000	1.4240	-2.33%
2021-08-30	0	1.458	-	-	1.478	1.480	35,000	51,770	1.4791	1.458	-	-	1.478	1.480	35,000	1.4791	-0.41%
2021-08-27	0	1.464	-	1.474	-	-	0	0	-	1.464	-	1.474	-	-	0	-	-1.88%
2021-08-26	0	1.492	-	-	-	-	0	0	-	1.492	-	-	-	-	0	-	-2.86%
2021-08-25	0	1.536	-	-	-	-	0	0	-	1.536	-	-	-	-	0	-	-1.41%
2021-08-24	0	1.558	-	-	-	-	0	0	-	1.558	-	-	-	-	0	-	1.56%
2021-08-23	0	1.534	-	-	1.534	1.534	200	306	1.5300	1.534	-	-	1.534	1.534	200	1.5300	2.27%
2021-08-20	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	-1.32%
2021-08-19	0	1.520	1.510	-	1.498	1.520	400	603	1.5075	1.520	1.510	-	1.498	1.520	400	1.5075	1.60%
2021-08-18	0	1.496	-	1.498	1.496	1.496	200	299	1.4950	1.496	-	1.498	1.496	1.496	200	1.4950	-0.27%
2021-08-17	0	1.500	-	1.520	1.512	1.526	400	607	1.5175	1.500	-	1.520	1.512	1.526	400	1.5175	-2.98%
2021-08-16	0	1.546	1.532	1.554	1.542	1.546	400	617	1.5425	1.546	1.532	1.554	1.542	1.546	400	1.5425	-0.51%
2021-08-13	0	1.554	-	1.566	1.554	1.566	400	624	1.5600	1.554	-	1.566	1.554	1.566	400	1.5600	-1.27%
2021-08-12	0	1.574	1.568	1.580	1.574	1.588	35,200	55,586	1.5791	1.574	1.568	1.580	1.574	1.588	35,200	1.5791	-0.13%
2021-08-11	0	1.576	1.568	1.580	1.576	1.576	200	315	1.5750	1.576	1.568	1.580	1.576	1.576	200	1.5750	0.00%
2021-08-10	0	1.576	1.564	-	1.570	1.576	400	629	1.5725	1.576	1.564	-	1.570	1.576	400	1.5725	0.51%
2021-08-09	0	1.568	-	-	1.556	1.568	400	624	1.5600	1.568	-	-	1.556	1.568	400	1.5600	-1.13%
2021-08-06	0	1.586	-	-	1.586	1.606	15,200	24,111	1.5863	1.586	-	-	1.586	1.606	15,200	1.5863	-1.12%
2021-08-05	0	1.604	1.600	1.610	1.594	1.612	121,800	195,368	1.6040	1.604	1.600	1.610	1.594	1.612	121,800	1.6040	0.38%
2021-08-04	0	1.598	1.566	-	1.564	1.598	15,600	24,618	1.5781	1.598	1.566	-	1.564	1.598	15,600	1.5781	2.17%
2021-08-03	0	1.564	1.552	1.578	1.562	1.574	600	940	1.5667	1.564	1.552	1.578	1.562	1.574	600	1.5667	-0.76%
2021-08-02	0	1.576	1.574	-	1.574	1.590	3,400	5,366	1.5782	1.576	1.574	-	1.574	1.590	3,400	1.5782	-0.88%
2021-07-30	0	1.590	-	-	1.562	1.600	90,600	143,040	1.5788	1.590	-	-	1.562	1.600	90,600	1.5788	1.53%
2021-07-29	0	1.566	1.554	-	1.530	1.566	25,400	38,874	1.5305	1.566	1.554	-	1.530	1.566	25,400	1.5305	5.24%
2021-07-28	0	1.488	1.482	1.488	1.486	1.520	232,200	348,661	1.5016	1.488	1.482	1.488	1.486	1.520	232,200	1.5016

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---