Prices and Webb-site Total Returns

Desun Real Estate Investment Services Group Co., Ltd.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02270	2021-12-17			Docs

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	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	3.970	-	3.980	3.970	3.970	10,000	39,700	3.9700	3.970	-	3.980	3.970	3.970	10,000	3.9700	-0.25%
2025-12-30	3.980	-	3.980	-	-	0	0	-	3.980	-	3.980	-	-	0	-	0.00%
2025-12-29	3.980	-	3.980	3.980	3.980	24,000	95,520	3.9800	3.980	-	3.980	3.980	3.980	24,000	3.9800	-0.25%
2025-12-24	3.990	3.750	3.990	3.990	3.990	4,000	15,960	3.9900	3.990	3.750	3.990	3.990	3.990	4,000	3.9900	3.64%
2025-12-23	3.850	-	3.850	3.900	3.990	16,000	63,140	3.9463	3.850	-	3.850	3.900	3.990	16,000	3.9463	-3.51%
2025-12-22	3.990	-	3.990	-	-	0	0	-	3.990	-	3.990	-	-	0	-	-0.25%
2025-12-19	4.000	-	4.010	-	-	0	0	-	4.000	-	4.010	-	-	0	-	0.00%
2025-12-18	4.000	-	4.010	-	-	0	0	-	4.000	-	4.010	-	-	0	-	0.00%
2025-12-17	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2025-12-16	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-0.50%
2025-12-15	4.020	-	4.030	-	-	0	0	-	4.020	-	4.030	-	-	0	-	0.00%
2025-12-12	4.020	3.990	4.030	-	-	0	0	-	4.020	3.990	4.030	-	-	0	-	0.00%
2025-12-11	4.020	-	4.030	4.020	4.020	14,000	56,280	4.0200	4.020	-	4.030	4.020	4.020	14,000	4.0200	0.50%
2025-12-10	4.000	3.990	4.020	4.000	4.000	24,000	96,000	4.0000	4.000	3.990	4.020	4.000	4.000	24,000	4.0000	0.00%
2025-12-09	4.000	-	4.000	-	-	4,000	15,920	3.9800	4.000	-	4.000	-	-	4,000	3.9800	-0.25%
2025-12-08	4.010	4.010	-	4.010	4.010	6,000	24,060	4.0100	4.010	4.010	-	4.010	4.010	6,000	4.0100	0.00%
2025-12-05	4.010	-	4.010	4.000	4.020	120,000	480,900	4.0075	4.010	-	4.010	4.000	4.020	120,000	4.0075	0.00%
2025-12-04	4.010	4.000	-	4.000	4.010	16,000	64,080	4.0050	4.010	4.000	-	4.000	4.010	16,000	4.0050	0.00%
2025-12-03	4.010	3.990	-	4.010	4.010	2,000	8,020	4.0100	4.010	3.990	-	4.010	4.010	2,000	4.0100	-0.25%
2025-12-02	4.020	4.010	-	4.010	4.020	4,000	16,060	4.0150	4.020	4.010	-	4.010	4.020	4,000	4.0150	-0.25%
2025-12-01	4.030	-	-	4.000	4.030	20,000	80,460	4.0230	4.030	-	-	4.000	4.030	20,000	4.0230	-0.49%
2025-11-28	4.050	-	4.100	4.000	4.050	36,000	144,960	4.0267	4.050	-	4.100	4.000	4.050	36,000	4.0267	1.25%
2025-11-27	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2025-11-26	4.000	-	-	4.000	4.000	42,000	168,000	4.0000	4.000	-	-	4.000	4.000	42,000	4.0000	0.00%
2025-11-25	4.000	4.000	-	3.950	3.990	18,000	71,480	3.9711	4.000	4.000	-	3.950	3.990	18,000	3.9711	2.56%
2025-11-24	3.900	-	3.980	-	-	0	0	-	3.900	-	3.980	-	-	0	-	0.00%
2025-11-21	3.900	3.900	3.990	3.900	3.900	18,000	70,200	3.9000	3.900	3.900	3.990	3.900	3.900	18,000	3.9000	-2.26%
2025-11-20	3.990	3.800	3.990	-	-	0	0	-	3.990	3.800	3.990	-	-	0	-	-0.25%
2025-11-19	4.000	-	4.040	-	-	0	0	-	4.000	-	4.040	-	-	0	-	0.00%
2025-11-18	4.000	-	-	4.000	4.050	26,000	104,160	4.0062	4.000	-	-	4.000	4.050	26,000	4.0062	0.00%
2025-11-17	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2025-11-14	4.000	4.000	-	4.000	4.000	2,000	8,000	4.0000	4.000	4.000	-	4.000	4.000	2,000	4.0000	0.00%
2025-11-13	4.000	4.000	-	4.000	4.050	12,000	48,140	4.0117	4.000	4.000	-	4.000	4.050	12,000	4.0117	0.00%
2025-11-12	4.000	4.000	-	4.000	4.000	2,000	8,000	4.0000	4.000	4.000	-	4.000	4.000	2,000	4.0000	0.00%
2025-11-11	4.000	3.950	-	3.940	4.000	6,000	23,860	3.9767	4.000	3.950	-	3.940	4.000	6,000	3.9767	1.78%
2025-11-10	3.930	3.930	-	3.920	3.920	4,000	15,680	3.9200	3.930	3.930	-	3.920	3.920	4,000	3.9200	0.00%
2025-11-07	3.930	3.920	-	3.900	3.930	54,000	211,400	3.9148	3.930	3.920	-	3.900	3.930	54,000	3.9148	1.29%
2025-11-06	3.880	-	3.900	3.830	3.880	22,000	84,800	3.8545	3.880	-	3.900	3.830	3.880	22,000	3.8545	1.57%
2025-11-05	3.820	3.810	3.830	3.690	3.820	116,000	432,800	3.7310	3.820	3.810	3.830	3.690	3.820	116,000	3.7310	3.80%
2025-11-04	3.680	3.660	3.690	3.330	3.680	46,000	162,520	3.5330	3.680	3.660	3.690	3.330	3.680	46,000	3.5330	10.18%
2025-11-03	3.340	3.300	3.340	3.280	3.340	22,000	72,480	3.2945	3.340	3.300	3.340	3.280	3.340	22,000	3.2945	2.77%
2025-10-31	3.250	3.240	3.360	3.250	3.250	34,000	110,500	3.2500	3.250	3.240	3.360	3.250	3.250	34,000	3.2500	0.00%
2025-10-30	3.250	3.230	3.400	3.240	3.270	364,000	1,183,220	3.2506	3.250	3.230	3.400	3.240	3.270	364,000	3.2506	-2.11%
2025-10-28	3.320	3.320	3.390	3.250	3.390	360,000	1,202,920	3.3414	3.320	3.320	3.390	3.250	3.390	360,000	3.3414	0.30%
2025-10-27	3.310	3.310	3.490	3.240	3.390	80,000	265,560	3.3195	3.310	3.310	3.490	3.240	3.390	80,000	3.3195	-2.07%
2025-10-24	3.380	3.300	3.370	-	-	0	0	-	3.380	3.300	3.370	-	-	0	-	0.00%
2025-10-23	3.380	3.300	3.380	3.270	3.380	28,000	94,180	3.3636	3.380	3.300	3.380	3.270	3.380	28,000	3.3636	4.32%
2025-10-22	3.240	3.240	3.600	3.160	3.220	44,000	140,760	3.1991	3.240	3.240	3.600	3.160	3.220	44,000	3.1991	-0.61%
2025-10-21	3.260	3.260	3.490	3.260	3.290	18,000	58,940	3.2744	3.260	3.260	3.490	3.260	3.290	18,000	3.2744	-0.31%
2025-10-20	3.270	3.270	3.490	3.220	3.270	4,000	12,980	3.2450	3.270	3.270	3.490	3.220	3.270	4,000	3.2450	2.19%
2025-10-17	3.200	2.990	3.200	3.200	3.320	26,000	85,000	3.2692	3.200	2.990	3.200	3.200	3.320	26,000	3.2692	-0.31%
2025-10-16	3.210	-	3.390	3.200	3.380	62,000	202,800	3.2710	3.210	-	3.390	3.200	3.380	62,000	3.2710	-2.13%
2025-10-15	3.280	3.000	3.280	3.280	3.290	56,000	184,200	3.2893	3.280	3.000	3.280	3.280	3.290	56,000	3.2893	3.80%
2025-10-14	3.160	2.900	3.160	3.200	3.390	40,000	132,600	3.3150	3.160	2.900	3.160	3.200	3.390	40,000	3.3150	-3.95%
2025-10-13	3.290	-	3.290	3.290	3.290	18,000	59,220	3.2900	3.290	-	3.290	3.290	3.290	18,000	3.2900	0.00%
2025-10-10	3.290	-	3.300	-	-	0	0	-	3.290	-	3.300	-	-	0	-	0.00%
2025-10-09	3.290	-	3.300	3.000	3.290	48,000	145,980	3.0413	3.290	-	3.300	3.000	3.290	48,000	3.0413	9.67%
2025-10-08	3.000	1.700	-	3.000	3.000	28,000	84,380	3.0136	3.000	1.700	-	3.000	3.000	28,000	3.0136	-6.25%
2025-10-06	3.200	2.990	-	-	-	0	0	-	3.200	2.990	-	-	-	0	-	0.00%
2025-10-03	3.200	2.320	-	3.200	3.200	4,000	12,800	3.2000	3.200	2.320	-	3.200	3.200	4,000	3.2000	5.96%
2025-10-02	3.020	3.020	3.200	3.000	3.020	12,000	36,280	3.0233	3.020	3.020	3.200	3.000	3.020	12,000	3.0233	0.33%
2025-09-30	3.010	3.000	3.200	-	-	0	0	-	3.010	3.000	3.200	-	-	0	-	0.00%
2025-09-29	3.010	3.010	-	-	-	0	0	-	3.010	3.010	-	-	-	0	-	0.00%
2025-09-26	3.010	3.010	-	-	-	0	0	-	3.010	3.010	-	-	-	0	-	0.67%
2025-09-25	2.990	-	-	2.990	3.000	16,000	47,960	2.9975	2.990	-	-	2.990	3.000	16,000	2.9975	0.00%
2025-09-24	2.990	2.990	-	2.980	2.980	10,000	29,800	2.9800	2.990	2.990	-	2.980	2.980	10,000	2.9800	0.67%
2025-09-23	2.970	2.970	-	-	-	0	0	-	2.970	2.970	-	-	-	0	-	0.34%
2025-09-22	2.960	-	-	2.960	3.100	114,000	350,360	3.0733	2.960	-	-	2.960	3.100	114,000	3.0733	-0.34%
2025-09-19	2.970	-	-	-	-	0	0	-	2.970	-	-	-	-	0	-	0.00%
2025-09-18	2.970	2.800	2.980	2.830	2.980	40,000	115,580	2.8895	2.970	2.800	2.980	2.830	2.980	40,000	2.8895	-0.34%
2025-09-17	2.980	2.930	2.980	2.990	3.000	12,000	35,940	2.9950	2.980	2.930	2.980	2.990	3.000	12,000	2.9950	-0.67%
2025-09-16	3.000	3.000	-	3.000	3.010	64,000	192,060	3.0009	3.000	3.000	-	3.000	3.010	64,000	3.0009	0.00%
2025-09-15	3.000	3.000	3.200	3.000	3.500	90,000	271,080	3.0120	3.000	3.000	3.200	3.000	3.500	90,000	3.0120	0.00%
2025-09-12	3.000	3.000	3.100	2.950	3.100	30,000	89,780	2.9927	3.000	3.000	3.100	2.950	3.100	30,000	2.9927	1.35%
2025-09-11	2.960	2.570	2.960	2.930	3.000	26,000	77,680	2.9877	2.960	2.570	2.960	2.930	3.000	26,000	2.9877	18.88%
2025-09-10	2.490	2.490	-	-	-	3,700	9,145	2.4716	2.490	2.490	-	-	-	3,700	2.4716	0.00%
2025-09-09	2.490	2.210	2.500	-	-	2,000	4,980	2.4900	2.490	2.210	2.500	-	-	2,000	2.4900	0.00%
2025-09-08	2.490	2.210	2.500	2.490	2.490	2,000	4,980	2.4900	2.490	2.210	2.500	2.490	2.490	2,000	2.4900	-0.40%
2025-09-05	2.500	2.300	2.700	2.500	2.500	2,000	5,000	2.5000	2.500	2.300	2.700	2.500	2.500	2,000	2.5000	3.73%
2025-09-04	2.410	2.290	2.500	-	-	0	0	-	2.410	2.290	2.500	-	-	0	-	0.00%
2025-09-03	2.410	2.290	-	2.350	2.410	10,000	23,620	2.3620	2.410	2.290	-	2.350	2.410	10,000	2.3620	2.55%
2025-09-02	2.350	1.840	2.350	2.110	2.400	6,000	13,220	2.2033	2.350	1.840	2.350	2.110	2.400	6,000	2.2033	16.34%
2025-09-01	2.020	1.020	2.040	-	-	2,000	4,200	2.1000	2.020	1.020	2.040	-	-	2,000	2.1000	0.00%
2025-08-29	2.020	-	2.040	2.020	2.020	2,000	4,040	2.0200	2.020	-	2.040	2.020	2.020	2,000	2.0200	0.00%
2025-08-28	2.020	1.970	2.070	2.020	2.020	2,000	4,040	2.0200	2.020	1.970	2.070	2.020	2.020	2,000	2.0200	2.54%
2025-08-27	1.970	1.800	1.960	2.020	2.030	12,000	24,400	2.0333	1.970	1.800	1.960	2.020	2.030	12,000	2.0333	1.03%
2025-08-26	1.950	1.700	2.040	0.830	2.110	58,000	112,220	1.9348	1.950	1.700	2.040	0.830	2.110	58,000	1.9348	-7.14%
2025-08-25	2.100	1.700	2.140	2.100	2.100	22,000	46,200	2.1000	2.100	1.700	2.140	2.100	2.100	22,000	2.1000	0.00%
2025-08-22	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2025-08-21	2.100	-	2.100	2.000	2.100	6,000	12,380	2.0633	2.100	-	2.100	2.000	2.100	6,000	2.0633	2.44%
2025-08-20	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.00%
2025-08-19	2.050	1.880	2.050	2.000	2.080	6,000	12,160	2.0267	2.050	1.880	2.050	2.000	2.080	6,000	2.0267	2.50%
2025-08-18	2.000	1.830	2.000	-	-	0	0	-	2.000	1.830	2.000	-	-	0	-	0.00%
2025-08-15	2.000	1.810	2.000	-	-	0	0	-	2.000	1.810	2.000	-	-	0	-	0.00%
2025-08-14	2.000	1.850	2.000	2.000	2.000	2,000	4,000	2.0000	2.000	1.850	2.000	2.000	2.000	2,000	2.0000	2.04%
2025-08-13	1.960	1.790	-	-	-	0	0	-	1.960	1.790	-	-	-	0	-	0.00%
2025-08-12	1.960	1.810	1.960	1.940	1.960	4,000	7,800	1.9500	1.960	1.810	1.960	1.940	1.960	4,000	1.9500	3.16%
2025-08-11	1.900	1.780	1.900	1.800	1.920	114,000	216,580	1.8998	1.900	1.780	1.900	1.800	1.920	114,000	1.8998	6.74%
2025-08-08	1.780	1.600	1.780	1.700	1.820	30,000	54,140	1.8047	1.780	1.600	1.780	1.700	1.820	30,000	1.8047	7.23%
2025-08-07	1.660	1.550	1.660	-	-	0	0	-	1.660	1.550	1.660	-	-	0	-	0.00%
2025-08-06	1.660	-	1.660	-	-	0	0	-	1.660	-	1.660	-	-	0	-	-2.35%
2025-08-05	1.700	-	1.700	1.710	1.710	2,000	3,420	1.7100	1.700	-	1.700	1.710	1.710	2,000	1.7100	0.59%
2025-08-04	1.690	-	1.690	1.700	1.700	2,000	3,400	1.7000	1.690	-	1.690	1.700	1.700	2,000	1.7000	1.20%
2025-08-01	1.670	0.550	1.730	1.560	1.670	8,000	12,740	1.5925	1.670	0.550	1.730	1.560	1.670	8,000	1.5925	7.74%
2025-07-31	1.550	-	1.540	-	-	0	0	-	1.550	-	1.540	-	-	0	-	-1.27%
2025-07-30	1.570	-	1.570	-	-	0	0	-	1.570	-	1.570	-	-	0	-	0.00%
2025-07-29	1.570	-	1.580	-	-	0	0	-	1.570	-	1.580	-	-	0	-	0.00%
2025-07-28	1.570	-	1.560	-	-	0	0	-	1.570	-	1.560	-	-	0	-	-1.26%
2025-07-25	1.590	-	1.590	-	-	4,000	6,120	1.5300	1.590	-	1.590	-	-	4,000	1.5300	-3.64%
2025-07-24	1.650	-	1.650	1.570	1.660	6,000	9,620	1.6033	1.650	-	1.650	1.570	1.660	6,000	1.6033	4.43%
2025-07-23	1.580	1.250	1.590	1.590	1.590	2,000	3,180	1.5900	1.580	1.250	1.590	1.590	1.590	2,000	1.5900	-0.63%
2025-07-22	1.590	1.210	1.590	-	-	0	0	-	1.590	1.210	1.590	-	-	0	-	0.00%
2025-07-21	1.590	-	1.590	-	-	0	0	-	1.590	-	1.590	-	-	0	-	0.00%
2025-07-18	1.590	-	1.600	1.500	1.590	4,000	6,180	1.5450	1.590	-	1.600	1.500	1.590	4,000	1.5450	-0.62%
2025-07-17	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2025-07-16	1.600	-	1.600	1.580	1.600	4,000	6,360	1.5900	1.600	-	1.600	1.580	1.600	4,000	1.5900	0.00%
2025-07-15	1.600	1.350	1.600	1.600	1.600	2,000	3,200	1.6000	1.600	1.350	1.600	1.600	1.600	2,000	1.6000	0.00%
2025-07-14	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2025-07-11	1.600	0.680	1.600	-	-	0	0	-	1.600	0.680	1.600	-	-	0	-	0.00%
2025-07-10	1.600	0.780	1.600	-	-	0	0	-	1.600	0.780	1.600	-	-	0	-	0.00%
2025-07-09	1.600	-	1.600	1.550	1.600	4,000	6,300	1.5750	1.600	-	1.600	1.550	1.600	4,000	1.5750	-1.23%
2025-07-08	1.620	1.320	1.620	1.620	1.630	4,000	6,500	1.6250	1.620	1.320	1.620	1.620	1.630	4,000	1.6250	2.53%
2025-07-07	1.580	0.580	1.580	-	-	0	0	-	1.580	0.580	1.580	-	-	0	-	0.00%
2025-07-04	1.580	-	1.580	-	-	0	0	-	1.580	-	1.580	-	-	0	-	0.00%
2025-07-03	1.580	-	1.580	1.580	1.590	4,000	6,340	1.5850	1.580	-	1.580	1.580	1.590	4,000	1.5850	1.28%
2025-07-02	1.560	-	1.560	1.590	1.600	4,000	6,380	1.5950	1.560	-	1.560	1.590	1.600	4,000	1.5950	0.00%
2025-06-30	1.560	0.650	1.560	-	-	0	0	-	1.560	0.650	1.560	-	-	0	-	-0.64%
2025-06-27	1.570	-	1.580	1.560	1.570	4,000	6,260	1.5650	1.570	-	1.580	1.560	1.570	4,000	1.5650	0.64%
2025-06-26	1.560	-	1.560	1.580	1.590	4,000	6,340	1.5850	1.560	-	1.560	1.580	1.590	4,000	1.5850	1.30%
2025-06-25	1.540	-	1.540	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2025-06-24	1.540	-	1.540	1.530	1.540	8,000	12,260	1.5325	1.540	-	1.540	1.530	1.540	8,000	1.5325	0.00%
2025-06-23	1.540	-	1.540	-	-	0	0	-	1.540	-	1.540	-	-	0	-	-1.28%
2025-06-20	1.560	1.320	1.560	1.550	1.570	4,000	6,240	1.5600	1.560	1.320	1.560	1.550	1.570	4,000	1.5600	4.00%
2025-06-19	1.500	1.320	1.500	1.450	1.550	36,000	55,000	1.5278	1.500	1.320	1.500	1.450	1.550	36,000	1.5278	5.63%
2025-06-18	1.420	1.270	1.420	1.420	1.490	8,000	11,640	1.4550	1.420	1.270	1.420	1.420	1.490	8,000	1.4550	-7.79%
2025-06-17	1.540	-	1.540	1.420	1.540	18,000	26,060	1.4478	1.540	-	1.540	1.420	1.540	18,000	1.4478	0.00%
2025-06-16	1.540	0.720	1.540	1.310	1.540	4,000	5,700	1.4250	1.540	0.720	1.540	1.310	1.540	4,000	1.4250	0.00%
2025-06-13	1.540	-	1.540	1.530	1.540	4,000	6,140	1.5350	1.540	-	1.540	1.530	1.540	4,000	1.5350	1.32%
2025-06-12	1.520	-	1.530	1.510	1.520	4,000	6,060	1.5150	1.520	-	1.530	1.510	1.520	4,000	1.5150	-1.30%
2025-06-11	1.540	0.890	1.540	1.530	1.540	4,000	6,140	1.5350	1.540	0.890	1.540	1.530	1.540	4,000	1.5350	1.32%
2025-06-10	1.520	-	1.520	-	-	0	0	-	1.520	-	1.520	-	-	0	-	-0.65%
2025-06-09	1.530	-	1.540	1.520	1.530	4,000	6,100	1.5250	1.530	-	1.540	1.520	1.530	4,000	1.5250	-0.65%
2025-06-06	1.540	1.300	1.540	1.530	1.540	4,000	6,140	1.5350	1.540	1.300	1.540	1.530	1.540	4,000	1.5350	0.00%
2025-06-05	1.540	0.700	1.540	1.530	1.540	4,000	6,140	1.5350	1.540	0.700	1.540	1.530	1.540	4,000	1.5350	-0.65%
2025-06-04	1.550	1.310	1.550	-	-	0	0	-	1.550	1.310	1.550	-	-	0	-	-0.64%
2025-06-03	1.560	1.390	1.560	-	-	0	0	-	1.560	1.390	1.560	-	-	0	-	0.00%
2025-06-02	1.560	-	1.560	1.550	1.560	4,000	6,220	1.5550	1.560	-	1.560	1.550	1.560	4,000	1.5550	1.30%
2025-05-30	1.540	-	1.550	1.510	1.540	20,000	30,560	1.5280	1.540	-	1.550	1.510	1.540	20,000	1.5280	4.76%
2025-05-29	1.470	-	1.470	1.450	1.470	10,000	14,540	1.4540	1.470	-	1.470	1.450	1.470	10,000	1.4540	1.38%
2025-05-28	1.450	1.100	1.450	-	-	0	0	-	1.450	1.100	1.450	-	-	0	-	0.00%
2025-05-27	1.450	1.190	1.450	1.450	1.450	4,000	5,800	1.4500	1.450	1.190	1.450	1.450	1.450	4,000	1.4500	3.57%
2025-05-26	1.400	1.190	1.400	1.390	1.410	4,000	5,600	1.4000	1.400	1.190	1.400	1.390	1.410	4,000	1.4000	1.45%
2025-05-23	1.380	1.230	1.380	1.190	1.420	10,000	13,200	1.3200	1.380	1.230	1.380	1.190	1.420	10,000	1.3200	0.00%
2025-05-22	1.380	1.190	1.380	1.360	1.390	8,000	10,940	1.3675	1.380	1.190	1.380	1.360	1.390	8,000	1.3675	1.47%
2025-05-21	1.360	1.190	1.360	1.330	1.370	6,000	8,100	1.3500	1.360	1.190	1.360	1.330	1.370	6,000	1.3500	2.26%
2025-05-20	1.330	-	1.330	1.330	1.340	4,000	5,340	1.3350	1.330	-	1.330	1.330	1.340	4,000	1.3350	-0.75%
2025-05-19	1.340	1.100	1.340	1.320	1.340	4,000	5,320	1.3300	1.340	1.100	1.340	1.320	1.340	4,000	1.3300	3.08%
2025-05-16	1.300	-	1.300	1.300	1.320	4,000	5,240	1.3100	1.300	-	1.300	1.300	1.320	4,000	1.3100	0.78%
2025-05-15	1.290	1.060	1.400	1.280	1.290	4,000	5,140	1.2850	1.290	1.060	1.400	1.280	1.290	4,000	1.2850	-0.77%
2025-05-14	1.300	1.070	1.300	1.270	1.300	4,000	5,140	1.2850	1.300	1.070	1.300	1.270	1.300	4,000	1.2850	3.17%
2025-05-13	1.260	1.060	1.260	1.200	1.270	8,000	9,860	1.2325	1.260	1.060	1.260	1.200	1.270	8,000	1.2325	4.13%
2025-05-12	1.210	1.070	1.300	1.200	1.210	4,000	4,820	1.2050	1.210	1.070	1.300	1.200	1.210	4,000	1.2050	2.54%
2025-05-09	1.180	1.080	1.310	1.170	1.180	4,000	4,700	1.1750	1.180	1.080	1.310	1.170	1.180	4,000	1.1750	1.72%
2025-05-08	1.160	1.000	1.170	1.150	1.160	6,000	6,920	1.1533	1.160	1.000	1.170	1.150	1.160	6,000	1.1533	2.65%
2025-05-07	1.130	1.000	1.310	1.120	1.130	4,000	4,500	1.1250	1.130	1.000	1.310	1.120	1.130	4,000	1.1250	1.80%
2025-05-06	1.110	1.000	1.310	-	-	0	0	-	1.110	1.000	1.310	-	-	0	-	0.00%
2025-05-02	1.110	1.000	1.310	-	-	0	0	-	1.110	1.000	1.310	-	-	0	-	0.00%
2025-04-30	1.110	1.000	1.310	-	-	0	0	-	1.110	1.000	1.310	-	-	0	-	0.00%
2025-04-29	1.110	1.100	1.310	-	-	0	0	-	1.110	1.100	1.310	-	-	0	-	0.00%
2025-04-28	1.110	1.100	1.140	1.110	1.110	2,000	2,220	1.1100	1.110	1.100	1.140	1.110	1.110	2,000	1.1100	11.00%
2025-04-25	1.000	0.860	0.990	1.000	1.060	8,000	8,220	1.0275	1.000	0.860	0.990	1.000	1.060	8,000	1.0275	-6.54%
2025-04-24	1.070	-	1.070	1.070	1.110	12,000	13,040	1.0867	1.070	-	1.070	1.070	1.110	12,000	1.0867	-8.55%
2025-04-23	1.170	0.800	1.170	1.170	1.180	4,000	4,700	1.1750	1.170	0.800	1.170	1.170	1.180	4,000	1.1750	-3.31%
2025-04-22	1.210	-	1.260	1.200	1.210	4,000	4,820	1.2050	1.210	-	1.260	1.200	1.210	4,000	1.2050	-3.97%
2025-04-17	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2025-04-16	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2025-04-15	1.260	0.860	-	1.250	1.260	4,000	5,020	1.2550	1.260	0.860	-	1.250	1.260	4,000	1.2550	-3.08%
2025-04-14	1.300	1.110	1.300	-	-	0	0	-	1.300	1.110	1.300	-	-	0	-	0.00%
2025-04-11	1.300	-	1.410	-	-	0	0	-	1.300	-	1.410	-	-	0	-	0.00%
2025-04-10	1.300	-	1.420	-	-	0	0	-	1.300	-	1.420	-	-	0	-	0.00%
2025-04-09	1.300	-	1.420	-	-	0	0	-	1.300	-	1.420	-	-	0	-	0.00%
2025-04-08	1.300	-	1.420	-	-	0	0	-	1.300	-	1.420	-	-	0	-	0.00%
2025-04-07	1.300	-	1.420	-	-	0	0	-	1.300	-	1.420	-	-	0	-	0.00%
2025-04-03	1.300	-	1.420	-	-	0	0	-	1.300	-	1.420	-	-	0	-	0.00%
2025-04-02	1.300	-	1.420	-	-	0	0	-	1.300	-	1.420	-	-	0	-	0.00%
2025-04-01	1.300	-	1.420	-	-	0	0	-	1.300	-	1.420	-	-	0	-	0.00%
2025-03-31	1.300	-	1.420	-	-	0	0	-	1.300	-	1.420	-	-	0	-	0.00%
2025-03-28	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2025-03-27	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2025-03-26	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2025-03-25	1.300	-	1.300	1.290	1.310	6,000	7,800	1.3000	1.300	-	1.300	1.290	1.310	6,000	1.3000	0.00%
2025-03-24	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2025-03-21	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2025-03-20	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2025-03-19	1.300	-	1.320	-	-	0	0	-	1.300	-	1.320	-	-	0	-	0.00%
2025-03-18	1.300	1.100	1.320	-	-	0	0	-	1.300	1.100	1.320	-	-	0	-	0.00%
2025-03-17	1.300	1.130	-	1.110	1.310	20,000	25,420	1.2710	1.300	1.130	-	1.110	1.310	20,000	1.2710	0.00%
2025-03-14	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2025-03-13	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2025-03-12	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2025-03-11	1.300	0.750	1.300	1.300	1.300	2,000	2,600	1.3000	1.300	0.750	1.300	1.300	1.300	2,000	1.3000	-0.76%
2025-03-10	1.310	-	1.310	1.300	1.310	4,000	5,220	1.3050	1.310	-	1.310	1.300	1.310	4,000	1.3050	0.77%
2025-03-07	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2025-03-06	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2025-03-05	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2025-03-04	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2025-03-03	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2025-02-28	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2025-02-27	1.300	1.120	-	1.230	1.300	4,000	5,060	1.2650	1.300	1.120	-	1.230	1.300	4,000	1.2650	9.24%
2025-02-26	1.190	1.120	1.310	1.190	1.190	2,000	2,380	1.1900	1.190	1.120	1.310	1.190	1.190	2,000	1.1900	-7.75%
2025-02-25	1.290	-	1.290	1.380	1.380	8,000	10,560	1.3200	1.290	-	1.290	1.380	1.380	8,000	1.3200	0.00%
2025-02-24	1.290	-	1.290	-	-	0	0	-	1.290	-	1.290	-	-	0	-	-1.53%
2025-02-21	1.310	1.090	1.310	1.300	1.310	4,000	5,220	1.3050	1.310	1.090	1.310	1.300	1.310	4,000	1.3050	2.34%
2025-02-20	1.280	1.090	1.280	-	-	0	0	-	1.280	1.090	1.280	-	-	0	-	0.00%
2025-02-19	1.280	1.090	1.280	1.290	1.300	4,000	5,180	1.2950	1.280	1.090	1.280	1.290	1.300	4,000	1.2950	1.59%
2025-02-18	1.260	1.090	1.260	-	-	0	0	-	1.260	1.090	1.260	-	-	0	-	-0.79%
2025-02-17	1.270	1.090	1.270	-	-	0	0	-	1.270	1.090	1.270	-	-	0	-	0.00%
2025-02-14	1.270	1.090	1.270	1.260	1.270	4,000	5,060	1.2650	1.270	1.090	1.270	1.260	1.270	4,000	1.2650	1.60%
2025-02-13	1.250	1.090	-	-	-	0	0	-	1.250	1.090	-	-	-	0	-	0.00%
2025-02-12	1.250	1.090	1.310	1.240	1.250	4,000	4,980	1.2450	1.250	1.090	1.310	1.240	1.250	4,000	1.2450	1.63%
2025-02-11	1.230	1.090	-	1.200	1.230	10,000	12,140	1.2140	1.230	1.090	-	1.200	1.230	10,000	1.2140	0.82%
2025-02-10	1.220	1.090	1.300	1.210	1.220	4,000	4,860	1.2150	1.220	1.090	1.300	1.210	1.220	4,000	1.2150	2.52%
2025-02-07	1.190	1.090	1.320	-	-	0	0	-	1.190	1.090	1.320	-	-	0	-	0.00%
2025-02-06	1.190	1.090	1.190	1.110	1.190	6,000	6,840	1.1400	1.190	1.090	1.190	1.110	1.190	6,000	1.1400	0.85%
2025-02-05	1.180	1.090	1.320	-	-	0	0	-	1.180	1.090	1.320	-	-	0	-	0.00%
2025-02-04	1.180	1.090	1.320	-	-	0	0	-	1.180	1.090	1.320	-	-	0	-	0.00%
2025-02-03	1.180	1.110	-	-	-	0	0	-	1.180	1.110	-	-	-	0	-	0.00%
2025-01-28	1.180	1.080	1.180	-	-	0	0	-	1.180	1.080	1.180	-	-	0	-	0.00%
2025-01-27	1.180	-	1.180	1.100	1.180	4,000	4,560	1.1400	1.180	-	1.180	1.100	1.180	4,000	1.1400	5.36%
2025-01-24	1.120	-	1.200	-	-	0	0	-	1.120	-	1.200	-	-	0	-	0.00%
2025-01-23	1.120	1.120	1.320	1.050	1.050	20,000	21,000	1.0500	1.120	1.120	1.320	1.050	1.050	20,000	1.0500	-0.88%
2025-01-22	1.130	1.130	1.320	1.090	1.090	20,000	21,800	1.0900	1.130	1.130	1.320	1.090	1.090	20,000	1.0900	0.89%
2025-01-21	1.120	1.120	1.320	1.070	1.130	24,000	25,920	1.0800	1.120	1.120	1.320	1.070	1.130	24,000	1.0800	-4.27%
2025-01-20	1.170	1.170	-	1.080	1.150	32,000	34,700	1.0844	1.170	1.170	-	1.080	1.150	32,000	1.0844	0.00%
2025-01-17	1.170	1.130	1.170	-	-	0	0	-	1.170	1.130	1.170	-	-	0	-	-0.85%
2025-01-16	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2025-01-15	1.180	0.720	1.180	-	-	0	0	-	1.180	0.720	1.180	-	-	0	-	0.00%
2025-01-14	1.180	1.130	1.200	-	-	0	0	-	1.180	1.130	1.200	-	-	0	-	0.00%
2025-01-13	1.180	-	1.190	1.100	1.180	14,000	15,720	1.1229	1.180	-	1.190	1.100	1.180	14,000	1.1229	7.27%
2025-01-10	1.100	1.130	1.310	1.100	1.100	10,000	11,000	1.1000	1.100	1.130	1.310	1.100	1.100	10,000	1.1000	-2.65%
2025-01-09	1.130	-	1.310	-	-	0	0	-	1.130	-	1.310	-	-	0	-	0.00%
2025-01-08	1.130	-	1.310	-	-	0	0	-	1.130	-	1.310	-	-	0	-	0.00%
2025-01-07	1.130	-	1.250	-	-	0	0	-	1.130	-	1.250	-	-	0	-	0.00%
2025-01-06	1.130	-	1.140	-	-	0	0	-	1.130	-	1.140	-	-	0	-	0.00%
2025-01-03	1.130	1.130	1.380	-	-	0	0	-	1.130	1.130	1.380	-	-	0	-	0.89%
2025-01-02	1.120	-	1.380	-	-	0	0	-	1.120	-	1.380	-	-	0	-	0.00%
2024-12-31	1.120	1.120	1.280	-	-	0	0	-	1.120	1.120	1.280	-	-	0	-	0.00%
2024-12-30	1.120	-	1.380	-	-	20,978,000	23,495,360	1.1200	1.120	-	1.380	-	-	20,978,000	1.1200	0.00%
2024-12-27	1.120	1.120	1.390	-	-	0	0	-	1.120	1.120	1.390	-	-	0	-	0.00%
2024-12-24	1.120	-	1.390	-	-	0	0	-	1.120	-	1.390	-	-	0	-	0.00%
2024-12-23	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
2024-12-20	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
2024-12-19	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
2024-12-18	1.120	-	1.120	-	-	20,978,000	23,495,360	1.1200	1.120	-	1.120	-	-	20,978,000	1.1200	0.00%
2024-12-17	1.120	-	1.200	-	-	0	0	-	1.120	-	1.200	-	-	0	-	0.00%
2024-12-16	1.120	-	1.120	1.120	1.120	2,000	2,240	1.1200	1.120	-	1.120	1.120	1.120	2,000	1.1200	0.00%
2024-12-13	1.120	1.080	1.240	-	-	0	0	-	1.120	1.080	1.240	-	-	0	-	0.00%
2024-12-12	1.120	1.120	1.200	1.120	1.120	2,000	2,240	1.1200	1.120	1.120	1.200	1.120	1.120	2,000	1.1200	0.00%
2024-12-11	1.120	1.080	1.220	-	-	0	0	-	1.120	1.080	1.220	-	-	0	-	0.00%
2024-12-10	1.120	1.080	1.220	1.120	1.120	4,000	4,480	1.1200	1.120	1.080	1.220	1.120	1.120	4,000	1.1200	-0.88%
2024-12-09	1.130	1.130	-	-	-	0	0	-	1.130	1.130	-	-	-	0	-	0.00%
2024-12-06	1.130	1.110	1.320	1.130	1.140	14,000	15,840	1.1314	1.130	1.110	1.320	1.130	1.140	14,000	1.1314	0.00%
2024-12-05	1.130	1.130	1.320	1.100	1.130	22,748,000	25,477,740	1.1200	1.130	1.130	1.320	1.100	1.130	22,748,000	1.1200	0.89%
2024-12-04	1.120	1.010	1.120	1.120	1.150	16,000	18,080	1.1300	1.120	1.010	1.120	1.120	1.150	16,000	1.1300	0.00%
2024-12-03	1.120	1.120	1.320	1.120	1.120	4,000	4,480	1.1200	1.120	1.120	1.320	1.120	1.120	4,000	1.1200	0.00%
2024-12-02	1.120	1.100	-	1.120	1.120	2,000	2,240	1.1200	1.120	1.100	-	1.120	1.120	2,000	1.1200	0.00%
2024-11-29	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	-0.88%
2024-11-28	1.130	1.120	-	1.130	1.150	6,000	6,860	1.1433	1.130	1.120	-	1.130	1.150	6,000	1.1433	-1.74%
2024-11-27	1.150	1.120	-	1.150	1.190	12,000	14,100	1.1750	1.150	1.120	-	1.150	1.190	12,000	1.1750	-4.96%
2024-11-26	1.210	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2024-11-25	1.210	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2024-11-22	1.210	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2024-11-21	1.210	1.180	1.490	1.210	1.210	2,000	2,420	1.2100	1.210	1.180	1.490	1.210	1.210	2,000	1.2100	-0.82%
2024-11-20	1.220	1.210	1.490	-	-	0	0	-	1.220	1.210	1.490	-	-	0	-	0.00%
2024-11-19	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2024-11-18	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2024-11-15	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2024-11-14	1.220	1.200	1.320	-	-	0	0	-	1.220	1.200	1.320	-	-	0	-	0.00%
2024-11-13	1.220	-	1.320	-	-	0	0	-	1.220	-	1.320	-	-	0	-	0.00%
2024-11-12	1.220	1.180	1.320	-	-	0	0	-	1.220	1.180	1.320	-	-	0	-	0.00%
2024-11-11	1.220	1.190	1.320	-	-	0	0	-	1.220	1.190	1.320	-	-	0	-	0.00%
2024-11-08	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2024-11-07	1.220	1.200	1.220	-	-	0	0	-	1.220	1.200	1.220	-	-	0	-	0.00%
2024-11-06	1.220	1.150	-	-	-	0	0	-	1.220	1.150	-	-	-	0	-	0.00%
2024-11-05	1.220	1.140	-	-	-	0	0	-	1.220	1.140	-	-	-	0	-	0.00%
2024-11-04	1.220	1.200	-	-	-	0	0	-	1.220	1.200	-	-	-	0	-	0.00%
2024-11-01	1.220	1.160	-	-	-	0	0	-	1.220	1.160	-	-	-	0	-	0.00%
2024-10-31	1.220	1.200	-	-	-	0	0	-	1.220	1.200	-	-	-	0	-	0.00%
2024-10-30	1.220	1.200	1.230	1.220	1.220	42,000	51,240	1.2200	1.220	1.200	1.230	1.220	1.220	42,000	1.2200	0.00%
2024-10-29	1.220	1.180	1.220	1.210	1.220	68,000	82,940	1.2197	1.220	1.180	1.220	1.210	1.220	68,000	1.2197	0.00%
2024-10-28	1.220	1.150	1.220	1.230	1.240	6,000	7,420	1.2367	1.220	1.150	1.220	1.230	1.240	6,000	1.2367	0.00%
2024-10-25	1.220	1.220	-	-	-	8,656,469	10,474,327	1.2100	1.220	1.220	-	-	-	8,656,469	1.2100	0.00%
2024-10-24	1.220	1.150	1.220	-	-	0	0	-	1.220	1.150	1.220	-	-	0	-	0.00%
2024-10-23	1.220	1.200	1.220	1.230	1.240	4,000	4,940	1.2350	1.220	1.200	1.220	1.230	1.240	4,000	1.2350	0.00%
2024-10-22	1.220	1.220	-	1.220	1.220	2,217,531	2,683,232	1.2100	1.220	1.220	-	1.220	1.220	2,217,531	1.2100	0.83%
2024-10-21	1.210	1.140	-	1.210	1.210	2,000	2,420	1.2100	1.210	1.140	-	1.210	1.210	2,000	1.2100	-0.82%
2024-10-18	1.220	1.220	-	-	-	0	0	-	1.220	1.220	-	-	-	0	-	0.00%
2024-10-17	1.220	1.210	1.220	-	-	0	0	-	1.220	1.210	1.220	-	-	0	-	-2.40%
2024-10-16	1.250	1.200	1.250	1.200	1.330	12,000	15,080	1.2567	1.250	1.200	1.250	1.200	1.330	12,000	1.2567	-3.85%
2024-10-15	1.300	1.200	1.310	1.300	1.360	18,000	24,360	1.3533	1.300	1.200	1.310	1.300	1.360	18,000	1.3533	-7.80%
2024-10-14	1.410	1.410	1.510	1.410	1.500	20,000	28,920	1.4460	1.410	1.410	1.510	1.410	1.500	20,000	1.4460	-10.76%
2024-10-10	1.580	1.500	-	1.500	1.580	44,000	68,560	1.5582	1.580	1.500	-	1.500	1.580	44,000	1.5582	-2.47%
2024-10-09	1.620	0.510	1.800	1.610	1.810	38,000	65,220	1.7163	1.620	0.510	1.800	1.610	1.810	38,000	1.7163	-14.29%
2024-10-08	1.890	-	-	1.880	2.010	38,000	72,520	1.9084	1.890	-	-	1.880	2.010	38,000	1.9084	-2.07%
2024-10-07	1.930	1.600	-	1.820	1.930	8,000	15,020	1.8775	1.930	1.600	-	1.820	1.930	8,000	1.8775	5.46%
2024-10-04	1.830	1.600	1.830	1.600	1.840	22,000	36,660	1.6664	1.830	1.600	1.830	1.600	1.840	22,000	1.6664	-0.54%
2024-10-03	1.840	1.840	1.850	1.790	1.880	12,000	21,720	1.8100	1.840	1.840	1.850	1.790	1.880	12,000	1.8100	2.79%
2024-10-02	1.790	1.470	1.790	1.580	1.810	128,000	228,280	1.7834	1.790	1.470	1.790	1.580	1.810	128,000	1.7834	6.55%
2024-09-30	1.680	0.510	1.850	1.400	1.680	54,000	79,180	1.4663	1.680	0.510	1.850	1.400	1.680	54,000	1.4663	15.86%
2024-09-27	1.450	1.140	1.450	1.400	1.480	24,000	34,360	1.4317	1.450	1.140	1.450	1.400	1.480	24,000	1.4317	3.57%
2024-09-26	1.400	1.150	1.400	1.410	1.450	8,000	11,420	1.4275	1.400	1.150	1.400	1.410	1.450	8,000	1.4275	1.45%
2024-09-25	1.380	1.130	1.370	1.160	1.390	38,000	45,500	1.1974	1.380	1.130	1.370	1.160	1.390	38,000	1.1974	18.97%
2024-09-24	1.160	1.120	1.160	1.140	1.160	10,000	11,500	1.1500	1.160	1.120	1.160	1.140	1.160	10,000	1.1500	0.87%
2024-09-23	1.150	1.060	1.150	1.120	1.160	8,000	9,060	1.1325	1.150	1.060	1.150	1.120	1.160	8,000	1.1325	-0.86%
2024-09-20	1.160	1.130	1.160	1.120	1.160	24,000	27,140	1.1308	1.160	1.130	1.160	1.120	1.160	24,000	1.1308	-1.69%
2024-09-19	1.180	1.130	1.180	1.160	1.180	10,000	11,660	1.1660	1.180	1.130	1.180	1.160	1.180	10,000	1.1660	1.72%
2024-09-17	1.160	1.120	1.160	-	-	0	0	-	1.160	1.120	1.160	-	-	0	-	0.00%
2024-09-16	1.160	1.120	1.160	1.150	1.160	4,000	4,620	1.1550	1.160	1.120	1.160	1.150	1.160	4,000	1.1550	0.87%
2024-09-13	1.150	1.080	1.150	1.150	1.160	4,000	4,620	1.1550	1.150	1.080	1.150	1.150	1.160	4,000	1.1550	0.00%
2024-09-12	1.150	1.120	1.140	1.120	1.160	18,000	20,340	1.1300	1.150	1.120	1.140	1.120	1.160	18,000	1.1300	-1.71%
2024-09-11	1.170	1.130	1.170	1.140	1.180	6,000	6,920	1.1533	1.170	1.130	1.170	1.140	1.180	6,000	1.1533	-0.85%
2024-09-10	1.180	1.140	1.180	-	-	0	0	-	1.180	1.140	1.180	-	-	0	-	0.00%
2024-09-09	1.180	1.140	1.180	1.120	1.180	16,000	18,460	1.1538	1.180	1.140	1.180	1.120	1.180	16,000	1.1538	1.72%
2024-09-05	1.160	1.120	1.160	1.090	1.160	4,000	4,500	1.1250	1.160	1.120	1.160	1.090	1.160	4,000	1.1250	0.00%
2024-09-04	1.160	1.080	1.150	-	-	0	0	-	1.160	1.080	1.150	-	-	0	-	0.00%
2024-09-03	1.160	1.100	1.150	1.130	1.170	20,000	22,720	1.1360	1.160	1.100	1.150	1.130	1.170	20,000	1.1360	-0.85%
2024-09-02	1.170	1.130	1.170	1.140	1.180	12,000	13,760	1.1467	1.170	1.130	1.170	1.140	1.180	12,000	1.1467	0.00%
2024-08-30	1.170	1.140	1.200	1.170	1.200	84,000	98,640	1.1743	1.170	1.140	1.200	1.170	1.200	84,000	1.1743	0.00%
2024-08-29	1.170	1.070	1.170	-	-	0	0	-	1.170	1.070	1.170	-	-	0	-	0.00%
2024-08-28	1.170	1.060	1.170	-	-	0	0	-	1.170	1.060	1.170	-	-	0	-	0.00%
2024-08-27	1.170	1.100	1.170	1.140	1.180	32,000	36,620	1.1444	1.170	1.100	1.170	1.140	1.180	32,000	1.1444	-2.50%
2024-08-26	1.200	1.150	1.200	1.200	1.200	8,000	9,600	1.2000	1.200	1.150	1.200	1.200	1.200	8,000	1.2000	0.00%
2024-08-23	1.200	1.150	1.200	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	0.00%
2024-08-22	1.200	1.150	1.200	1.150	1.200	56,000	65,100	1.1625	1.200	1.150	1.200	1.150	1.200	56,000	1.1625	3.45%
2024-08-21	1.160	1.060	1.160	1.140	1.210	30,000	34,420	1.1473	1.160	1.060	1.160	1.140	1.210	30,000	1.1473	0.00%
2024-08-20	1.160	1.200	1.210	1.160	1.210	14,000	16,520	1.1800	1.160	1.200	1.210	1.160	1.210	14,000	1.1800	0.00%
2024-08-19	1.160	1.080	1.160	1.140	1.180	8,000	9,240	1.1550	1.160	1.080	1.160	1.140	1.180	8,000	1.1550	1.75%
2024-08-16	1.140	1.140	1.180	1.140	1.190	10,000	11,700	1.1700	1.140	1.140	1.180	1.140	1.190	10,000	1.1700	-1.72%
2024-08-15	1.160	1.070	1.160	1.140	1.190	10,000	11,500	1.1500	1.160	1.070	1.160	1.140	1.190	10,000	1.1500	-2.52%
2024-08-14	1.190	1.140	1.190	-	-	0	0	-	1.190	1.140	1.190	-	-	0	-	0.00%
2024-08-13	1.190	1.140	1.190	1.170	1.190	8,000	9,420	1.1775	1.190	1.140	1.190	1.170	1.190	8,000	1.1775	1.71%
2024-08-12	1.170	1.100	1.170	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	0.00%
2024-08-09	1.170	1.130	1.160	1.140	1.200	22,000	25,200	1.1455	1.170	1.130	1.160	1.140	1.200	22,000	1.1455	-2.50%
2024-08-08	1.200	1.140	1.200	1.180	1.200	8,000	9,480	1.1850	1.200	1.140	1.200	1.180	1.200	8,000	1.1850	1.69%
2024-08-07	1.180	1.140	1.180	-	-	0	0	-	1.180	1.140	1.180	-	-	0	-	0.00%
2024-08-06	1.180	1.140	1.180	1.170	1.180	8,000	9,380	1.1725	1.180	1.140	1.180	1.170	1.180	8,000	1.1725	2.61%
2024-08-05	1.150	1.140	1.150	1.140	1.170	4,000	4,620	1.1550	1.150	1.140	1.150	1.140	1.170	4,000	1.1550	-2.54%
2024-08-02	1.180	1.140	1.180	1.160	1.190	8,000	9,380	1.1725	1.180	1.140	1.180	1.160	1.190	8,000	1.1725	0.85%
2024-08-01	1.170	1.130	1.170	1.160	1.170	4,000	4,660	1.1650	1.170	1.130	1.170	1.160	1.170	4,000	1.1650	2.63%
2024-07-31	1.140	1.120	1.160	1.140	1.200	36,000	41,580	1.1550	1.140	1.120	1.160	1.140	1.200	36,000	1.1550	-4.20%
2024-07-30	1.190	1.140	1.190	1.170	1.190	8,000	9,400	1.1750	1.190	1.140	1.190	1.170	1.190	8,000	1.1750	1.71%
2024-07-29	1.170	1.120	1.170	1.160	1.170	6,000	6,980	1.1633	1.170	1.120	1.170	1.160	1.170	6,000	1.1633	0.00%
2024-07-26	1.170	1.100	1.160	-	-	0	0	-	1.170	1.100	1.160	-	-	0	-	0.00%
2024-07-25	1.170	1.100	1.170	1.140	1.170	20,000	22,880	1.1440	1.170	1.100	1.170	1.140	1.170	20,000	1.1440	-1.68%
2024-07-24	1.190	1.150	1.200	-	-	0	0	-	1.190	1.150	1.200	-	-	0	-	0.00%
2024-07-23	1.190	1.150	1.190	-	-	0	0	-	1.190	1.150	1.190	-	-	0	-	0.00%
2024-07-22	1.190	1.150	1.190	1.200	1.200	2,000	2,400	1.2000	1.190	1.150	1.190	1.200	1.200	2,000	1.2000	0.00%
2024-07-19	1.190	1.150	1.190	1.180	1.190	4,000	4,740	1.1850	1.190	1.150	1.190	1.180	1.190	4,000	1.1850	0.85%
2024-07-18	1.180	1.150	1.180	1.140	1.200	62,000	71,940	1.1603	1.180	1.150	1.180	1.140	1.200	62,000	1.1603	-2.48%
2024-07-17	1.210	1.150	1.210	1.160	1.210	20,000	23,700	1.1850	1.210	1.150	1.210	1.160	1.210	20,000	1.1850	4.31%
2024-07-16	1.160	1.130	1.160	-	-	0	0	-	1.160	1.130	1.160	-	-	0	-	-0.85%
2024-07-15	1.170	1.130	1.160	1.160	1.170	10,000	11,620	1.1620	1.170	1.130	1.160	1.160	1.170	10,000	1.1620	1.74%
2024-07-12	1.150	1.120	1.150	1.150	1.150	2,000	2,300	1.1500	1.150	1.120	1.150	1.150	1.150	2,000	1.1500	2.68%
2024-07-11	1.120	1.120	1.150	1.120	1.140	4,000	4,520	1.1300	1.120	1.120	1.150	1.120	1.140	4,000	1.1300	-4.27%
2024-07-10	1.170	1.140	1.170	1.140	1.170	20,000	22,860	1.1430	1.170	1.140	1.170	1.140	1.170	20,000	1.1430	-0.85%
2024-07-09	1.180	1.140	1.180	1.120	1.200	26,000	30,160	1.1600	1.180	1.140	1.180	1.120	1.200	26,000	1.1600	1.72%
2024-07-08	1.160	1.120	1.160	1.140	1.160	12,000	13,720	1.1433	1.160	1.120	1.160	1.140	1.160	12,000	1.1433	1.75%
2024-07-05	1.140	1.140	1.190	1.140	1.200	10,000	11,700	1.1700	1.140	1.140	1.190	1.140	1.200	10,000	1.1700	-2.56%
2024-07-04	1.170	1.140	1.170	1.170	1.180	8,000	9,380	1.1725	1.170	1.140	1.170	1.170	1.180	8,000	1.1725	0.00%
2024-07-03	1.170	1.120	1.170	-	-	0	0	-	1.170	1.120	1.170	-	-	0	-	0.00%
2024-07-02	1.170	1.100	1.170	1.140	1.180	20,000	22,980	1.1490	1.170	1.100	1.170	1.140	1.180	20,000	1.1490	-2.50%
2024-06-28	1.200	1.140	1.200	1.130	1.210	34,000	39,380	1.1582	1.200	1.140	1.200	1.130	1.210	34,000	1.1582	0.84%
2024-06-27	1.190	1.140	1.190	1.170	1.210	14,000	16,620	1.1871	1.190	1.140	1.190	1.170	1.210	14,000	1.1871	4.39%
2024-06-26	1.140	1.120	1.160	1.140	1.200	18,000	20,900	1.1611	1.140	1.120	1.160	1.140	1.200	18,000	1.1611	0.00%
2024-06-25	1.140	1.100	1.150	1.140	1.210	24,000	27,860	1.1608	1.140	1.100	1.150	1.140	1.210	24,000	1.1608	-2.56%
2024-06-24	1.170	1.140	1.170	-	-	0	0	-	1.170	1.140	1.170	-	-	0	-	0.00%
2024-06-21	1.170	1.140	1.170	1.160	1.170	12,000	13,940	1.1617	1.170	1.140	1.170	1.160	1.170	12,000	1.1617	0.86%
2024-06-20	1.160	1.110	1.160	-	-	0	0	-	1.160	1.110	1.160	-	-	0	-	0.00%
2024-06-19	1.160	1.110	1.170	-	-	0	0	-	1.160	1.110	1.170	-	-	0	-	0.00%
2024-06-18	1.160	1.110	1.160	1.140	1.180	20,000	22,980	1.1490	1.160	1.110	1.160	1.140	1.180	20,000	1.1490	-1.69%
2024-06-17	1.180	1.140	1.180	1.170	1.200	8,000	9,480	1.1850	1.180	1.140	1.180	1.170	1.200	8,000	1.1850	3.51%
2024-06-14	1.140	1.140	1.160	1.140	1.150	10,000	11,440	1.1440	1.140	1.140	1.160	1.140	1.150	10,000	1.1440	-5.00%
2024-06-13	1.200	1.140	1.200	-	-	0	0	-	1.200	1.140	1.200	-	-	0	-	-0.83%
2024-06-12	1.210	1.140	1.200	1.140	1.250	40,000	46,740	1.1685	1.210	1.140	1.200	1.140	1.250	40,000	1.1685	4.31%
2024-06-11	1.160	1.140	1.160	1.160	1.160	26,000	30,160	1.1600	1.160	1.140	1.160	1.160	1.160	26,000	1.1600	-4.92%
2024-06-07	1.220	1.150	1.220	1.140	1.280	16,691,429	22,166,580	1.3280	1.220	1.150	1.220	1.140	1.280	16,691,429	1.3280	-4.69%
2024-06-06	1.280	1.150	1.280	1.280	1.280	2,000	2,560	1.2800	1.280	1.150	1.280	1.280	1.280	2,000	1.2800	6.67%
2024-06-05	1.200	1.250	1.260	1.100	1.250	82,000	97,000	1.1829	1.200	1.250	1.260	1.100	1.250	82,000	1.1829	-0.83%
2024-06-04	1.210	1.140	1.210	-	-	0	0	-	1.210	1.140	1.210	-	-	0	-	0.00%
2024-06-03	1.210	1.140	1.210	1.140	1.220	50,000	57,360	1.1472	1.210	1.140	1.210	1.140	1.220	50,000	1.1472	-2.42%
2024-05-31	1.240	1.160	1.240	-	-	0	0	-	1.240	1.160	1.240	-	-	0	-	-1.59%
2024-05-30	1.260	1.170	1.260	1.190	1.260	6,000	7,280	1.2133	1.260	1.170	1.260	1.190	1.260	6,000	1.2133	8.62%
2024-05-29	1.160	1.140	1.270	1.130	1.260	26,000	30,800	1.1846	1.160	1.140	1.270	1.130	1.260	26,000	1.1846	-2.52%
2024-05-28	1.190	1.130	1.190	1.130	1.200	64,000	72,720	1.1363	1.190	1.130	1.190	1.130	1.200	64,000	1.1363	0.00%
2024-05-27	1.190	1.130	1.190	1.140	1.230	42,000	49,260	1.1729	1.190	1.130	1.190	1.140	1.230	42,000	1.1729	4.39%
2024-05-24	1.140	1.070	1.140	1.130	1.140	4,000	4,540	1.1350	1.140	1.070	1.140	1.130	1.140	4,000	1.1350	0.00%
2024-05-23	1.140	1.070	1.140	1.080	1.150	16,000	17,820	1.1138	1.140	1.070	1.140	1.080	1.150	16,000	1.1138	0.00%
2024-05-22	1.140	1.070	1.160	1.130	1.140	4,000	4,540	1.1350	1.140	1.070	1.160	1.130	1.140	4,000	1.1350	-2.56%
2024-05-21	1.170	1.050	1.170	-	-	0	0	-	1.170	1.050	1.170	-	-	0	-	0.00%
2024-05-20	1.170	0.970	1.170	1.140	1.170	28,000	32,100	1.1464	1.170	0.970	1.170	1.140	1.170	28,000	1.1464	-1.68%
2024-05-17	1.190	1.100	1.200	1.140	1.190	6,000	7,020	1.1700	1.190	1.100	1.200	1.140	1.190	6,000	1.1700	0.00%
2024-05-16	1.190	1.140	1.200	1.140	1.190	8,000	9,320	1.1650	1.190	1.140	1.200	1.140	1.190	8,000	1.1650	-0.83%
2024-05-14	1.200	1.140	1.200	1.140	1.230	28,000	32,720	1.1686	1.200	1.140	1.200	1.140	1.230	28,000	1.1686	4.35%
2024-05-13	1.150	1.100	1.150	1.130	1.150	8,000	9,080	1.1350	1.150	1.100	1.150	1.130	1.150	8,000	1.1350	0.00%
2024-05-10	1.150	1.140	1.160	1.150	1.150	2,000	2,300	1.1500	1.150	1.140	1.160	1.150	1.150	2,000	1.1500	-0.86%
2024-05-09	1.160	1.130	1.170	1.150	1.160	4,000	4,620	1.1550	1.160	1.130	1.170	1.150	1.160	4,000	1.1550	-0.85%
2024-05-08	1.170	1.130	1.170	1.150	1.220	16,000	18,680	1.1675	1.170	1.130	1.170	1.150	1.220	16,000	1.1675	0.86%
2024-05-07	1.160	1.130	1.170	1.140	1.160	12,000	13,720	1.1433	1.160	1.130	1.170	1.140	1.160	12,000	1.1433	-0.85%
2024-05-06	1.170	1.140	1.170	-	-	0	0	-	1.170	1.140	1.170	-	-	0	-	0.00%
2024-05-03	1.170	1.140	1.170	-	-	0	0	-	1.170	1.140	1.170	-	-	0	-	0.00%
2024-05-02	1.170	1.140	1.170	1.100	1.230	46,000	53,180	1.1561	1.170	1.140	1.170	1.100	1.230	46,000	1.1561	0.86%
2024-04-30	1.160	1.100	1.170	1.130	1.160	14,000	15,880	1.1343	1.160	1.100	1.170	1.130	1.160	14,000	1.1343	-3.33%
2024-04-29	1.200	1.130	1.200	1.130	1.220	62,000	72,060	1.1623	1.200	1.130	1.200	1.130	1.220	62,000	1.1623	0.84%
2024-04-26	1.190	1.130	1.190	1.130	1.190	14,000	16,280	1.1629	1.190	1.130	1.190	1.130	1.190	14,000	1.1629	5.31%
2024-04-25	1.130	1.130	1.180	1.100	1.190	6,000	6,940	1.1567	1.130	1.130	1.180	1.100	1.190	6,000	1.1567	-5.04%
2024-04-24	1.190	1.100	1.190	-	-	0	0	-	1.190	1.100	1.190	-	-	0	-	0.00%
2024-04-23	1.190	1.110	1.190	1.100	1.190	24,000	27,260	1.1358	1.190	1.110	1.190	1.100	1.190	24,000	1.1358	1.71%
2024-04-22	1.170	1.100	1.170	1.150	1.170	6,000	6,960	1.1600	1.170	1.100	1.170	1.150	1.170	6,000	1.1600	0.86%
2024-04-19	1.160	1.050	1.160	-	-	0	0	-	1.160	1.050	1.160	-	-	0	-	0.00%
2024-04-18	1.160	1.050	1.160	1.140	1.170	10,000	11,460	1.1460	1.160	1.050	1.160	1.140	1.170	10,000	1.1460	-1.69%
2024-04-17	1.180	1.140	1.180	1.140	1.180	4,000	4,640	1.1600	1.180	1.140	1.180	1.140	1.180	4,000	1.1600	0.85%
2024-04-16	1.170	1.130	1.180	1.060	1.170	14,000	15,500	1.1071	1.170	1.130	1.180	1.060	1.170	14,000	1.1071	-1.68%
2024-04-15	1.190	1.060	1.190	1.150	1.190	10,000	11,580	1.1580	1.190	1.060	1.190	1.150	1.190	10,000	1.1580	-0.83%
2024-04-12	1.200	1.150	1.200	1.150	1.230	6,000	7,060	1.1767	1.200	1.150	1.200	1.150	1.230	6,000	1.1767	-2.44%
2024-04-11	1.230	1.150	1.240	1.200	1.230	12,000	14,580	1.2150	1.230	1.150	1.240	1.200	1.230	12,000	1.2150	2.50%
2024-04-10	1.200	1.090	1.200	-	-	0	0	-	1.200	1.090	1.200	-	-	0	-	0.00%
2024-04-09	1.200	1.060	1.200	1.150	1.220	6,000	7,040	1.1733	1.200	1.060	1.200	1.150	1.220	6,000	1.1733	-2.44%
2024-04-08	1.230	1.160	1.230	1.190	1.240	14,000	16,860	1.2043	1.230	1.160	1.230	1.190	1.240	14,000	1.2043	2.50%
2024-04-05	1.200	1.060	1.200	-	-	0	0	-	1.200	1.060	1.200	-	-	0	-	0.00%
2024-04-03	1.200	1.030	1.200	1.140	1.200	8,000	9,240	1.1550	1.200	1.030	1.200	1.140	1.200	8,000	1.1550	-0.83%
2024-04-02	1.210	1.080	1.210	-	-	128,000	153,600	1.2000	1.210	1.080	1.210	-	-	128,000	1.2000	0.00%
2024-03-28	1.210	1.080	1.210	1.140	1.230	12,000	13,980	1.1650	1.210	1.080	1.210	1.140	1.230	12,000	1.1650	-2.42%
2024-03-27	1.240	1.180	1.240	1.180	1.280	20,000	24,460	1.2230	1.240	1.180	1.240	1.180	1.280	20,000	1.2230	-1.59%
2024-03-26	1.260	1.180	1.260	1.200	1.260	4,000	4,920	1.2300	1.260	1.180	1.260	1.200	1.260	4,000	1.2300	-0.79%
2024-03-25	1.270	1.190	1.270	1.140	1.270	40,000	48,040	1.2010	1.270	1.190	1.270	1.140	1.270	40,000	1.2010	3.25%
2024-03-22	1.230	1.180	1.230	1.240	1.240	12,000	14,740	1.2283	1.230	1.180	1.230	1.240	1.240	12,000	1.2283	4.24%
2024-03-21	1.180	1.100	1.180	1.140	1.190	44,000	50,560	1.1491	1.180	1.100	1.180	1.140	1.190	44,000	1.1491	-0.84%
2024-03-20	1.190	1.140	1.200	1.160	1.190	14,000	16,480	1.1771	1.190	1.140	1.200	1.160	1.190	14,000	1.1771	-2.46%
2024-03-19	1.220	1.160	1.240	1.150	1.220	14,000	16,600	1.1857	1.220	1.160	1.240	1.150	1.220	14,000	1.1857	0.00%
2024-03-18	1.220	1.160	1.230	1.220	1.230	16,000	19,600	1.2250	1.220	1.160	1.230	1.220	1.230	16,000	1.2250	-1.61%
2024-03-15	1.240	1.160	1.240	1.190	1.250	18,000	21,880	1.2156	1.240	1.160	1.240	1.190	1.250	18,000	1.2156	3.33%
2024-03-14	1.200	1.140	1.200	1.160	1.230	10,000	12,160	1.2160	1.200	1.140	1.200	1.160	1.230	10,000	1.2160	-3.23%
2024-03-13	1.240	1.160	1.240	1.170	1.240	18,000	21,640	1.2022	1.240	1.160	1.240	1.170	1.240	18,000	1.2022	5.08%
2024-03-12	1.180	1.140	1.180	1.180	1.180	8,000	9,440	1.1800	1.180	1.140	1.180	1.180	1.180	8,000	1.1800	0.00%
2024-03-11	1.180	1.130	1.180	1.140	1.180	24,000	27,920	1.1633	1.180	1.130	1.180	1.140	1.180	24,000	1.1633	0.00%
2024-03-08	1.180	1.140	1.180	1.180	1.180	8,000	9,440	1.1800	1.180	1.140	1.180	1.180	1.180	8,000	1.1800	0.00%
2024-03-07	1.180	1.130	1.180	1.160	1.190	10,000	11,840	1.1840	1.180	1.130	1.180	1.160	1.190	10,000	1.1840	-3.28%
2024-03-06	1.220	1.160	1.230	1.220	1.230	10,000	12,280	1.2280	1.220	1.160	1.230	1.220	1.230	10,000	1.2280	0.00%
2024-03-05	1.220	1.160	1.240	1.170	1.220	24,000	28,720	1.1967	1.220	1.160	1.240	1.170	1.220	24,000	1.1967	-1.61%
2024-03-04	1.240	1.160	1.240	1.180	1.240	18,000	21,740	1.2078	1.240	1.160	1.240	1.180	1.240	18,000	1.2078	5.98%
2024-03-01	1.170	1.130	1.180	1.170	1.180	16,000	18,800	1.1750	1.170	1.130	1.180	1.170	1.180	16,000	1.1750	-0.85%
2024-02-29	1.180	1.130	1.190	1.180	1.180	2,000	2,360	1.1800	1.180	1.130	1.190	1.180	1.180	2,000	1.1800	-0.84%
2024-02-28	1.190	1.130	1.190	1.140	1.190	16,000	18,640	1.1650	1.190	1.130	1.190	1.140	1.190	16,000	1.1650	2.59%
2024-02-27	1.160	1.140	1.160	1.170	1.170	8,000	9,360	1.1700	1.160	1.140	1.160	1.170	1.170	8,000	1.1700	-0.85%
2024-02-26	1.170	1.130	1.180	1.170	1.190	16,000	18,880	1.1800	1.170	1.130	1.180	1.170	1.190	16,000	1.1800	-1.68%
2024-02-23	1.190	1.130	1.200	1.190	1.190	8,000	9,520	1.1900	1.190	1.130	1.200	1.190	1.190	8,000	1.1900	1.71%
2024-02-22	1.170	1.140	1.170	1.180	1.180	8,000	9,440	1.1800	1.170	1.140	1.170	1.180	1.180	8,000	1.1800	-1.68%
2024-02-21	1.190	1.130	1.190	1.200	1.200	8,000	9,600	1.2000	1.190	1.130	1.190	1.200	1.200	8,000	1.2000	0.00%
2024-02-20	1.190	1.130	1.190	1.200	1.200	8,000	9,600	1.2000	1.190	1.130	1.190	1.200	1.200	8,000	1.2000	-0.83%
2024-02-19	1.200	1.130	1.200	1.210	1.210	8,000	9,680	1.2100	1.200	1.130	1.200	1.210	1.210	8,000	1.2100	0.00%
2024-02-16	1.200	1.130	1.200	1.220	1.220	8,000	9,760	1.2200	1.200	1.130	1.200	1.220	1.220	8,000	1.2200	1.69%
2024-02-15	1.180	1.130	1.180	1.200	1.200	8,000	9,600	1.2000	1.180	1.130	1.180	1.200	1.200	8,000	1.2000	-2.48%
2024-02-14	1.210	1.140	1.210	1.210	1.210	8,000	9,680	1.2100	1.210	1.140	1.210	1.210	1.210	8,000	1.2100	0.00%
2024-02-09	1.210	1.140	1.220	1.210	1.210	8,000	9,680	1.2100	1.210	1.140	1.220	1.210	1.210	8,000	1.2100	-0.82%
2024-02-08	1.220	1.140	1.220	1.220	1.220	8,000	9,760	1.2200	1.220	1.140	1.220	1.220	1.220	8,000	1.2200	2.52%
2024-02-07	1.190	1.140	1.190	1.170	1.240	24,000	29,240	1.2183	1.190	1.140	1.190	1.170	1.240	24,000	1.2183	-6.30%
2024-02-06	1.270	1.170	1.270	1.170	1.400	32,000	40,280	1.2588	1.270	1.170	1.270	1.170	1.400	32,000	1.2588	-7.97%
2024-02-05	1.380	1.180	1.420	1.380	1.390	21,826,000	28,701,920	1.3150	1.380	1.180	1.420	1.380	1.390	21,826,000	1.3150	-0.72%
2024-02-02	1.390	1.190	1.390	-	-	0	0	-	1.390	1.190	1.390	-	-	0	-	0.00%
2024-02-01	1.390	1.390	-	1.120	1.390	212,000	278,700	1.3146	1.390	1.390	-	1.120	1.390	212,000	1.3146	18.80%
2024-01-31	1.170	1.110	1.170	1.210	1.210	14,000	16,340	1.1671	1.170	1.110	1.170	1.210	1.210	14,000	1.1671	-0.85%
2024-01-30	1.180	1.110	1.180	1.190	1.190	8,000	9,520	1.1900	1.180	1.110	1.180	1.190	1.190	8,000	1.1900	-0.84%
2024-01-29	1.190	1.120	1.200	1.190	1.190	8,000	9,520	1.1900	1.190	1.120	1.200	1.190	1.190	8,000	1.1900	0.85%
2024-01-26	1.180	1.110	1.180	1.190	1.190	8,000	9,520	1.1900	1.180	1.110	1.180	1.190	1.190	8,000	1.1900	0.00%
2024-01-25	1.180	1.110	1.180	1.190	1.190	8,000	9,520	1.1900	1.180	1.110	1.180	1.190	1.190	8,000	1.1900	-1.67%
2024-01-24	1.200	1.120	1.200	1.210	1.210	8,000	9,680	1.2100	1.200	1.120	1.200	1.210	1.210	8,000	1.2100	-0.83%
2024-01-23	1.210	1.120	1.220	1.200	1.210	16,000	19,280	1.2050	1.210	1.120	1.220	1.200	1.210	16,000	1.2050	0.83%
2024-01-22	1.200	0.870	1.210	1.090	1.220	30,000	35,260	1.1753	1.200	0.870	1.210	1.090	1.220	30,000	1.1753	-2.44%
2024-01-19	1.230	1.100	1.230	1.230	1.230	10,000	12,040	1.2040	1.230	1.100	1.230	1.230	1.230	10,000	1.2040	9.82%
2024-01-18	1.120	1.120	1.220	1.120	1.230	10,000	12,080	1.2080	1.120	1.120	1.220	1.120	1.230	10,000	1.2080	-10.40%
2024-01-17	1.250	1.110	1.250	1.260	1.260	8,000	10,080	1.2600	1.250	1.110	1.250	1.260	1.260	8,000	1.2600	2.46%
2024-01-16	1.220	1.130	1.230	1.220	1.270	12,000	15,040	1.2533	1.220	1.130	1.230	1.220	1.270	12,000	1.2533	-3.17%
2024-01-15	1.260	1.210	1.260	1.280	1.280	8,000	10,240	1.2800	1.260	1.210	1.260	1.280	1.280	8,000	1.2800	5.00%
2024-01-12	1.200	1.130	1.210	1.130	1.200	56,000	64,240	1.1471	1.200	1.130	1.210	1.130	1.200	56,000	1.1471	0.84%
2024-01-11	1.190	1.140	1.190	1.200	1.200	8,000	9,600	1.2000	1.190	1.140	1.190	1.200	1.200	8,000	1.2000	4.39%
2024-01-10	1.140	1.130	1.180	1.140	1.200	40,000	46,840	1.1710	1.140	1.130	1.180	1.140	1.200	40,000	1.1710	-8.80%
2024-01-09	1.250	1.180	1.250	1.160	1.390	96,000	118,840	1.2379	1.250	1.180	1.250	1.160	1.390	96,000	1.2379	-9.42%
2024-01-08	1.380	1.200	1.380	1.370	1.380	4,000	5,500	1.3750	1.380	1.200	1.380	1.370	1.380	4,000	1.3750	-0.72%
2024-01-05	1.390	1.210	1.390	1.170	1.410	66,000	87,020	1.3185	1.390	1.210	1.390	1.170	1.410	66,000	1.3185	8.59%
2024-01-04	1.280	1.170	1.300	1.280	1.290	22,000	28,340	1.2882	1.280	1.170	1.300	1.280	1.290	22,000	1.2882	-0.78%
2024-01-03	1.290	1.200	1.300	1.240	1.290	162,000	205,960	1.2714	1.290	1.200	1.300	1.240	1.290	162,000	1.2714	2.38%
2024-01-02	1.260	1.240	1.280	1.120	1.260	17,880,000	23,062,960	1.2899	1.260	1.240	1.280	1.120	1.260	17,880,000	1.2899	12.50%
2023-12-29	1.120	1.110	1.160	1.120	1.270	2,760,571	3,175,716	1.1504	1.120	1.110	1.160	1.120	1.270	2,760,571	1.1504	-12.50%
2023-12-28	1.280	1.110	1.280	1.180	1.280	32,000	38,620	1.2069	1.280	1.110	1.280	1.180	1.280	32,000	1.2069	7.56%
2023-12-27	1.190	1.100	1.190	1.100	1.190	18,000	20,600	1.1444	1.190	1.100	1.190	1.100	1.190	18,000	1.1444	9.17%
2023-12-22	1.090	1.090	1.180	1.090	1.120	10,000	11,140	1.1140	1.090	1.090	1.180	1.090	1.120	10,000	1.1140	-1.80%
2023-12-21	1.110	1.010	1.110	1.120	1.120	8,000	8,960	1.1200	1.110	1.010	1.110	1.120	1.120	8,000	1.1200	0.00%
2023-12-20	1.110	1.010	1.110	1.120	1.120	8,000	8,960	1.1200	1.110	1.010	1.110	1.120	1.120	8,000	1.1200	-1.77%
2023-12-19	1.130	0.950	1.130	1.140	1.140	8,000	9,120	1.1400	1.130	0.950	1.130	1.140	1.140	8,000	1.1400	-1.74%
2023-12-18	1.150	0.950	1.150	1.160	1.160	2,000	2,320	1.1600	1.150	0.950	1.150	1.160	1.160	2,000	1.1600	4.55%
2023-12-15	1.100	0.950	1.180	-	-	0	0	-	1.100	0.950	1.180	-	-	0	-	0.00%
2023-12-14	1.100	0.950	1.180	-	-	0	0	-	1.100	0.950	1.180	-	-	0	-	0.00%
2023-12-13	1.100	0.920	1.100	-	-	0	0	-	1.100	0.920	1.100	-	-	0	-	-0.90%
2023-12-12	1.110	0.920	1.190	-	-	0	0	-	1.110	0.920	1.190	-	-	0	-	0.00%
2023-12-11	1.110	0.780	1.190	-	-	0	0	-	1.110	0.780	1.190	-	-	0	-	0.00%
2023-12-08	1.110	1.100	1.190	-	-	0	0	-	1.110	1.100	1.190	-	-	0	-	0.00%
2023-12-07	1.110	1.100	1.190	-	-	0	0	-	1.110	1.100	1.190	-	-	0	-	0.00%
2023-12-06	1.110	1.090	1.200	-	-	0	0	-	1.110	1.090	1.200	-	-	0	-	0.00%
2023-12-05	1.110	1.110	1.210	1.090	1.170	18,000	20,880	1.1600	1.110	1.110	1.210	1.090	1.170	18,000	1.1600	-11.90%
2023-12-04	1.260	1.220	1.270	-	-	0	0	-	1.260	1.220	1.270	-	-	0	-	0.00%
2023-12-01	1.260	1.150	1.260	1.280	1.280	32,000	40,960	1.2800	1.260	1.150	1.260	1.280	1.280	32,000	1.2800	0.00%
2023-11-30	1.260	1.130	1.260	1.270	1.270	38,000	48,260	1.2700	1.260	1.130	1.260	1.270	1.270	38,000	1.2700	3.28%
2023-11-29	1.220	1.130	1.220	1.200	1.240	48,000	59,160	1.2325	1.220	1.130	1.220	1.200	1.240	48,000	1.2325	-0.81%
2023-11-28	1.230	1.150	1.260	1.150	1.260	14,000	16,760	1.1971	1.230	1.150	1.260	1.150	1.260	14,000	1.1971	-3.91%
2023-11-27	1.280	1.160	1.280	1.140	1.290	38,000	47,640	1.2537	1.280	1.160	1.280	1.140	1.290	38,000	1.2537	4.92%
2023-11-24	1.220	1.130	1.220	1.230	1.230	36,000	44,280	1.2300	1.220	1.130	1.220	1.230	1.230	36,000	1.2300	-0.81%
2023-11-23	1.230	1.100	1.230	1.240	1.240	30,000	37,200	1.2400	1.230	1.100	1.230	1.240	1.240	30,000	1.2400	-1.60%
2023-11-22	1.250	1.120	1.250	1.260	1.260	28,000	35,280	1.2600	1.250	1.120	1.250	1.260	1.260	28,000	1.2600	-1.57%
2023-11-21	1.270	1.130	1.270	1.150	1.290	72,000	91,120	1.2656	1.270	1.130	1.270	1.150	1.290	72,000	1.2656	-0.78%
2023-11-20	1.280	1.150	1.280	1.250	1.290	38,000	48,640	1.2800	1.280	1.150	1.280	1.250	1.290	38,000	1.2800	4.07%
2023-11-17	1.230	1.150	1.240	1.190	1.230	18,000	21,760	1.2089	1.230	1.150	1.240	1.190	1.230	18,000	1.2089	6.03%
2023-11-16	1.160	1.120	1.170	1.100	1.190	72,000	83,800	1.1639	1.160	1.120	1.170	1.100	1.190	72,000	1.1639	2.65%
2023-11-15	1.130	1.130	1.200	1.110	1.270	16,000	19,560	1.2225	1.130	1.130	1.200	1.110	1.270	16,000	1.2225	-11.72%
2023-11-14	1.280	1.160	1.280	1.280	1.280	2,000	2,560	1.2800	1.280	1.160	1.280	1.280	1.280	2,000	1.2800	0.79%
2023-11-13	1.270	1.160	1.270	1.280	1.280	2,000	2,560	1.2800	1.270	1.160	1.270	1.280	1.280	2,000	1.2800	0.79%
2023-11-10	1.260	1.130	1.260	1.280	1.280	2,000	2,560	1.2800	1.260	1.130	1.260	1.280	1.280	2,000	1.2800	2.44%
2023-11-09	1.230	1.130	1.240	1.150	1.280	24,000	28,020	1.1675	1.230	1.130	1.240	1.150	1.280	24,000	1.1675	-0.81%
2023-11-08	1.240	1.150	1.260	1.240	1.240	2,000	2,480	1.2400	1.240	1.150	1.260	1.240	1.240	2,000	1.2400	-1.59%
2023-11-07	1.260	1.130	1.260	1.290	1.300	22,000	28,580	1.2991	1.260	1.130	1.260	1.290	1.300	22,000	1.2991	0.80%
2023-11-06	1.250	1.100	1.250	1.260	1.260	2,000	2,520	1.2600	1.250	1.100	1.250	1.260	1.260	2,000	1.2600	3.31%
2023-11-03	1.210	1.100	1.210	1.220	1.220	2,000	2,440	1.2200	1.210	1.100	1.210	1.220	1.220	2,000	1.2200	0.00%
2023-11-02	1.210	1.100	1.210	1.220	1.220	2,000	2,440	1.2200	1.210	1.100	1.210	1.220	1.220	2,000	1.2200	-0.82%
2023-11-01	1.220	1.100	1.230	1.220	1.220	2,000	2,440	1.2200	1.220	1.100	1.230	1.220	1.220	2,000	1.2200	-0.81%
2023-10-31	1.230	1.100	1.230	1.240	1.240	2,000	2,480	1.2400	1.230	1.100	1.230	1.240	1.240	2,000	1.2400	-1.60%
2023-10-30	1.250	1.110	1.260	1.060	1.250	14,000	16,340	1.1671	1.250	1.110	1.260	1.060	1.250	14,000	1.1671	7.76%
2023-10-27	1.160	1.030	1.170	1.130	1.160	16,000	18,320	1.1450	1.160	1.030	1.170	1.130	1.160	16,000	1.1450	-0.85%
2023-10-26	1.170	1.060	1.170	1.100	1.180	22,000	24,940	1.1336	1.170	1.060	1.170	1.100	1.180	22,000	1.1336	0.86%
2023-10-25	1.160	1.090	1.210	1.130	1.160	16,000	18,320	1.1450	1.160	1.090	1.210	1.130	1.160	16,000	1.1450	0.00%
2023-10-24	1.160	1.090	1.160	1.170	1.170	8,000	9,360	1.1700	1.160	1.090	1.160	1.170	1.170	8,000	1.1700	-4.13%
2023-10-20	1.210	1.070	1.220	1.190	1.210	16,000	19,200	1.2000	1.210	1.070	1.220	1.190	1.210	16,000	1.2000	-0.82%
2023-10-19	1.220	1.120	1.230	1.180	1.220	20,000	23,960	1.1980	1.220	1.120	1.230	1.180	1.220	20,000	1.1980	3.39%
2023-10-18	1.180	1.100	1.180	1.130	1.230	22,000	26,480	1.2036	1.180	1.100	1.180	1.130	1.230	22,000	1.2036	-4.07%
2023-10-17	1.230	1.160	1.230	1.240	1.240	8,000	9,920	1.2400	1.230	1.160	1.230	1.240	1.240	8,000	1.2400	-1.60%
2023-10-16	1.250	1.160	1.280	1.240	1.250	16,000	19,920	1.2450	1.250	1.160	1.280	1.240	1.250	16,000	1.2450	-2.34%
2023-10-13	1.280	1.120	1.290	1.240	1.280	16,000	20,160	1.2600	1.280	1.120	1.290	1.240	1.280	16,000	1.2600	0.79%
2023-10-12	1.270	1.110	1.290	1.220	1.270	16,000	19,920	1.2450	1.270	1.110	1.290	1.220	1.270	16,000	1.2450	4.10%
2023-10-11	1.220	1.120	1.220	1.240	1.240	8,000	9,920	1.2400	1.220	1.120	1.220	1.240	1.240	8,000	1.2400	-4.69%
2023-10-10	1.280	1.130	1.290	1.260	1.280	16,000	20,320	1.2700	1.280	1.130	1.290	1.260	1.280	16,000	1.2700	-0.78%
2023-10-09	1.290	1.160	1.290	1.150	1.290	64,000	76,000	1.1875	1.290	1.160	1.290	1.150	1.290	64,000	1.1875	-1.53%
2023-10-06	1.310	1.150	1.310	1.320	1.320	8,000	10,560	1.3200	1.310	1.150	1.310	1.320	1.320	8,000	1.3200	0.00%
2023-10-05	1.310	1.150	1.310	1.240	1.330	16,000	20,540	1.2838	1.310	1.150	1.310	1.240	1.330	16,000	1.2838	8.26%
2023-10-04	1.210	1.110	1.250	1.130	1.210	10,000	11,940	1.1940	1.210	1.110	1.250	1.130	1.210	10,000	1.1940	-3.97%
2023-10-03	1.260	1.130	1.260	1.270	1.270	8,000	10,160	1.2700	1.260	1.130	1.260	1.270	1.270	8,000	1.2700	-1.56%
2023-09-29	1.280	1.280	1.290	1.170	1.280	20,000	24,620	1.2310	1.280	1.280	1.290	1.170	1.280	20,000	1.2310	4.92%
2023-09-28	1.220	1.060	1.220	1.060	1.280	102,000	121,720	1.1933	1.220	1.060	1.220	1.060	1.280	102,000	1.1933	6.09%
2023-09-27	1.150	1.100	1.240	1.150	1.260	14,000	17,020	1.2157	1.150	1.100	1.240	1.150	1.260	14,000	1.2157	-10.16%
2023-09-26	1.280	1.000	1.290	1.150	1.340	50,000	63,240	1.2648	1.280	1.000	1.290	1.150	1.340	50,000	1.2648	0.79%
2023-09-25	1.270	1.140	1.280	1.170	1.270	40,000	49,200	1.2300	1.270	1.140	1.280	1.170	1.270	40,000	1.2300	7.63%
2023-09-22	1.180	1.120	1.180	1.130	1.190	18,000	20,840	1.1578	1.180	1.120	1.180	1.130	1.190	18,000	1.1578	3.51%
2023-09-21	1.140	1.110	1.140	1.150	1.150	8,000	9,200	1.1500	1.140	1.110	1.140	1.150	1.150	8,000	1.1500	-2.56%
2023-09-20	1.170	1.100	1.170	1.180	1.180	8,000	9,440	1.1800	1.170	1.100	1.170	1.180	1.180	8,000	1.1800	-1.68%
2023-09-19	1.190	1.110	1.200	1.120	1.190	10,000	11,760	1.1760	1.190	1.110	1.200	1.120	1.190	10,000	1.1760	-0.83%
2023-09-18	1.200	1.110	1.210	1.200	1.200	8,000	9,600	1.2000	1.200	1.110	1.210	1.200	1.200	8,000	1.2000	1.69%
2023-09-15	1.180	1.060	1.180	1.200	1.200	10,000	11,800	1.1800	1.180	1.060	1.180	1.200	1.200	10,000	1.1800	-3.28%
2023-09-14	1.220	1.150	1.210	1.160	1.340	42,000	52,960	1.2610	1.220	1.150	1.210	1.160	1.340	42,000	1.2610	7.02%
2023-09-13	1.140	1.130	1.390	1.140	1.300	16,000	20,000	1.2500	1.140	1.130	1.390	1.140	1.300	16,000	1.2500	-10.94%
2023-09-12	1.280	1.200	1.280	1.290	1.290	8,000	10,320	1.2900	1.280	1.200	1.280	1.290	1.290	8,000	1.2900	0.00%
2023-09-11	1.280	1.130	1.300	1.190	1.290	20,000	24,740	1.2370	1.280	1.130	1.300	1.190	1.290	20,000	1.2370	-0.78%
2023-09-07	1.290	1.180	1.290	1.170	1.290	28,000	34,680	1.2386	1.290	1.180	1.290	1.170	1.290	28,000	1.2386	18.35%
2023-09-06	1.090	1.090	1.210	1.090	1.190	28,000	31,700	1.1321	1.090	1.090	1.210	1.090	1.190	28,000	1.1321	-3.54%
2023-09-05	1.130	1.100	1.130	1.080	1.210	50,000	56,400	1.1280	1.130	1.100	1.130	1.080	1.210	50,000	1.1280	0.00%
2023-09-04	1.130	1.130	1.210	1.130	1.290	40,000	49,320	1.2330	1.130	1.130	1.210	1.130	1.290	40,000	1.2330	-11.02%
2023-08-31	1.270	1.080	1.270	1.280	1.280	8,000	10,240	1.2800	1.270	1.080	1.270	1.280	1.280	8,000	1.2800	-0.78%
2023-08-30	1.280	1.270	1.280	1.210	1.300	10,000	12,820	1.2820	1.280	1.270	1.280	1.210	1.300	10,000	1.2820	16.36%
2023-08-29	1.100	1.090	1.250	1.100	1.300	44,000	54,940	1.2486	1.100	1.090	1.250	1.100	1.300	44,000	1.2486	-16.03%
2023-08-28	1.310	1.130	1.310	1.320	1.320	30,000	39,600	1.3200	1.310	1.130	1.310	1.320	1.320	30,000	1.3200	-2.24%
2023-08-25	1.340	-	1.340	1.350	1.380	54,000	74,400	1.3778	1.340	-	1.340	1.350	1.380	54,000	1.3778	5.51%
2023-08-24	1.270	1.150	1.270	1.290	1.290	20,000	25,800	1.2900	1.270	1.150	1.270	1.290	1.290	20,000	1.2900	-2.31%
2023-08-23	1.300	0.830	1.300	1.310	1.360	40,000	53,380	1.3345	1.300	0.830	1.300	1.310	1.360	40,000	1.3345	1.56%
2023-08-22	1.280	1.030	1.280	1.290	1.350	24,000	31,080	1.2950	1.280	1.030	1.280	1.290	1.350	24,000	1.2950	3.23%
2023-08-21	1.240	1.100	1.240	1.250	1.250	2,000	2,500	1.2500	1.240	1.100	1.240	1.250	1.250	2,000	1.2500	-2.36%
2023-08-18	1.270	-	1.260	1.270	1.270	2,000	2,540	1.2700	1.270	-	1.260	1.270	1.270	2,000	1.2700	2.42%
2023-08-17	1.240	-	1.240	1.250	1.250	2,000	2,500	1.2500	1.240	-	1.240	1.250	1.250	2,000	1.2500	-1.59%
2023-08-16	1.260	-	1.260	1.270	1.270	2,000	2,540	1.2700	1.260	-	1.260	1.270	1.270	2,000	1.2700	-1.56%
2023-08-15	1.280	-	1.280	1.290	1.290	2,000	2,580	1.2900	1.280	-	1.280	1.290	1.290	2,000	1.2900	5.79%
2023-08-14	1.210	0.510	1.210	1.220	1.220	2,000	2,440	1.2200	1.210	0.510	1.210	1.220	1.220	2,000	1.2200	-2.42%
2023-08-11	1.240	1.010	1.240	1.250	1.250	2,000	2,500	1.2500	1.240	1.010	1.240	1.250	1.250	2,000	1.2500	-1.59%
2023-08-10	1.260	0.980	1.260	1.270	1.270	2,000	2,540	1.2700	1.260	0.980	1.260	1.270	1.270	2,000	1.2700	0.00%
2023-08-09	1.260	-	1.260	1.270	1.270	2,000	2,540	1.2700	1.260	-	1.260	1.270	1.270	2,000	1.2700	0.80%
2023-08-08	1.250	1.050	1.250	1.260	1.260	2,000	2,520	1.2600	1.250	1.050	1.250	1.260	1.260	2,000	1.2600	-1.57%
2023-08-07	1.270	0.570	1.280	1.190	1.270	4,000	4,920	1.2300	1.270	0.570	1.280	1.190	1.270	4,000	1.2300	7.63%
2023-08-04	1.180	0.690	1.180	1.190	1.190	2,000	2,380	1.1900	1.180	0.690	1.180	1.190	1.190	2,000	1.1900	-6.35%
2023-08-03	1.260	1.130	1.260	1.270	1.270	2,000	2,540	1.2700	1.260	1.130	1.260	1.270	1.270	2,000	1.2700	-2.33%
2023-08-02	1.290	1.090	1.290	1.300	1.300	2,000	2,600	1.3000	1.290	1.090	1.290	1.300	1.300	2,000	1.3000	4.03%
2023-08-01	1.240	-	1.240	1.250	1.250	2,000	2,500	1.2500	1.240	-	1.240	1.250	1.250	2,000	1.2500	-1.59%
2023-07-31	1.260	1.120	1.260	1.270	1.270	2,000	2,540	1.2700	1.260	1.120	1.260	1.270	1.270	2,000	1.2700	0.80%
2023-07-28	1.250	1.200	1.250	1.260	1.260	2,000	2,520	1.2600	1.250	1.200	1.250	1.260	1.260	2,000	1.2600	4.17%
2023-07-27	1.200	0.900	1.200	1.260	1.260	2,000	2,520	1.2600	1.200	0.900	1.200	1.260	1.260	2,000	1.2600	-4.00%
2023-07-26	1.250	0.790	1.250	1.260	1.260	2,000	2,520	1.2600	1.250	0.790	1.250	1.260	1.260	2,000	1.2600	-1.57%
2023-07-25	1.270	0.850	1.270	1.280	1.280	2,000	2,560	1.2800	1.270	0.850	1.270	1.280	1.280	2,000	1.2800	4.10%
2023-07-24	1.220	-	-	1.220	1.300	4,000	5,040	1.2600	1.220	-	-	1.220	1.300	4,000	1.2600	0.00%
2023-07-21	1.220	0.870	1.220	1.230	1.230	2,000	2,460	1.2300	1.220	0.870	1.220	1.230	1.230	2,000	1.2300	-1.61%
2023-07-20	1.240	0.900	1.240	1.250	1.250	2,000	2,500	1.2500	1.240	0.900	1.240	1.250	1.250	2,000	1.2500	0.00%
2023-07-19	1.240	-	1.240	1.250	1.250	2,000	2,500	1.2500	1.240	-	1.240	1.250	1.250	2,000	1.2500	-1.59%
2023-07-18	1.260	0.550	1.260	1.270	1.270	6,000	7,620	1.2700	1.260	0.550	1.260	1.270	1.270	6,000	1.2700	1.61%
2023-07-14	1.240	1.000	1.240	1.250	1.250	2,000	2,500	1.2500	1.240	1.000	1.240	1.250	1.250	2,000	1.2500	-0.80%
2023-07-13	1.250	0.620	1.250	1.270	1.270	2,000	2,540	1.2700	1.250	0.620	1.250	1.270	1.270	2,000	1.2700	-0.79%
2023-07-12	1.260	0.690	1.260	1.270	1.270	2,000	2,540	1.2700	1.260	0.690	1.260	1.270	1.270	2,000	1.2700	0.00%
2023-07-11	1.260	0.750	1.260	1.270	1.270	2,000	2,540	1.2700	1.260	0.750	1.260	1.270	1.270	2,000	1.2700	0.00%
2023-07-10	1.260	1.080	1.260	1.270	1.270	2,000	2,540	1.2700	1.260	1.080	1.260	1.270	1.270	2,000	1.2700	-1.56%
2023-07-07	1.280	0.900	1.280	1.290	1.290	2,000	2,580	1.2900	1.280	0.900	1.280	1.290	1.290	2,000	1.2900	12.28%
2023-07-06	1.140	0.900	1.260	1.140	1.250	4,000	4,780	1.1950	1.140	0.900	1.260	1.140	1.250	4,000	1.1950	0.00%
2023-07-05	1.140	1.090	1.140	1.150	1.150	2,000	2,300	1.1500	1.140	1.090	1.140	1.150	1.150	2,000	1.1500	-0.87%
2023-07-04	1.150	1.080	1.150	1.160	1.160	2,000	2,320	1.1600	1.150	1.080	1.150	1.160	1.160	2,000	1.1600	0.00%
2023-07-03	1.150	0.800	1.150	1.160	1.160	2,000	2,320	1.1600	1.150	0.800	1.150	1.160	1.160	2,000	1.1600	-1.71%
2023-06-30	1.170	1.080	1.170	1.180	1.180	2,000	2,360	1.1800	1.170	1.080	1.170	1.180	1.180	2,000	1.1800	-0.85%
2023-06-29	1.180	1.080	1.180	1.190	1.190	2,000	2,380	1.1900	1.180	1.080	1.180	1.190	1.190	2,000	1.1900	-0.84%
2023-06-28	1.190	1.070	1.190	1.250	1.250	2,000	2,500	1.2500	1.190	1.070	1.190	1.250	1.250	2,000	1.2500	-0.83%
2023-06-27	1.200	1.090	1.200	1.210	1.210	2,000	2,420	1.2100	1.200	1.090	1.200	1.210	1.210	2,000	1.2100	-0.83%
2023-06-26	1.210	1.090	1.210	1.220	1.220	2,000	2,440	1.2200	1.210	1.090	1.210	1.220	1.220	2,000	1.2200	2.59%
2023-06-23	1.290	-	1.290	1.300	1.300	2,000	2,600	1.3000	1.179	-	1.179	1.189	1.189	2,188	1.1885	-0.77%
2023-06-21	1.300	1.300	1.310	1.130	1.300	4,000	4,860	1.2150	1.189	1.189	1.198	1.033	1.189	4,375	1.1108	15.04%
2023-06-20	1.130	1.090	1.260	1.130	1.140	4,000	4,540	1.1350	1.033	0.997	1.152	1.033	1.042	4,375	1.0377	0.00%
2023-06-19	1.130	1.130	1.140	1.120	1.130	4,000	4,500	1.1250	1.033	1.033	1.042	1.024	1.033	4,375	1.0285	0.89%
2023-06-16	1.120	1.100	1.120	1.130	1.130	2,000	2,260	1.1300	1.024	1.006	1.024	1.033	1.033	2,188	1.0331	0.90%
2023-06-15	1.110	1.110	1.140	0.980	1.100	18,000	19,200	1.0667	1.015	1.015	1.042	0.896	1.006	19,688	0.9752	13.27%
2023-06-14	0.980	-	0.980	0.840	0.980	8,000	7,380	0.9225	0.896	-	0.896	0.768	0.896	8,750	0.8434	4.26%
2023-06-13	0.940	0.930	1.050	0.940	1.040	6,000	5,860	0.9767	0.859	0.850	0.960	0.859	0.951	6,563	0.8929	-1.05%
2023-06-12	0.950	0.750	1.050	0.950	1.030	6,000	6,000	1.0000	0.869	0.686	0.960	0.869	0.942	6,563	0.9143	-7.77%
2023-06-09	1.030	1.020	1.100	1.010	1.090	10,000	10,500	1.0500	0.942	0.933	1.006	0.923	0.997	10,938	0.9600	3.00%
2023-06-08	1.000	-	1.100	1.000	1.090	8,000	8,500	1.0625	0.914	-	1.006	0.914	0.997	8,750	0.9714	-7.41%
2023-06-07	1.080	1.080	1.110	1.080	1.090	4,000	4,340	1.0850	0.987	0.987	1.015	0.987	0.997	4,375	0.9920	-1.82%
2023-06-06	1.100	1.090	1.110	1.090	1.100	4,000	4,380	1.0950	1.006	0.997	1.015	0.997	1.006	4,375	1.0011	0.00%
2023-06-05	1.100	1.090	1.110	1.090	1.100	8,000	8,740	1.0925	1.006	0.997	1.015	0.997	1.006	8,750	0.9988	0.92%
2023-06-02	1.090	1.080	1.110	1.090	1.090	2,000	2,180	1.0900	0.997	0.987	1.015	0.997	0.997	2,188	0.9965	0.00%
2023-06-01	1.090	1.090	1.100	1.090	1.100	22,000	24,180	1.0991	0.997	0.997	1.006	0.997	1.006	24,063	1.0049	0.00%
2023-05-31	1.090	-	1.100	1.090	1.110	4,000	4,400	1.1000	0.997	-	1.006	0.997	1.015	4,375	1.0057	-1.80%
2023-05-30	1.110	1.090	1.110	1.120	1.120	2,000	2,240	1.1200	1.015	0.997	1.015	1.024	1.024	2,188	1.0240	0.91%
2023-05-29	1.100	-	1.120	1.100	1.100	4,000	4,400	1.1000	1.006	-	1.024	1.006	1.006	4,375	1.0057	0.92%
2023-05-25	1.090	1.090	1.130	1.080	1.080	2,000	2,160	1.0800	0.997	0.997	1.033	0.987	0.987	2,188	0.9874	0.93%
2023-05-24	1.080	0.840	1.080	1.090	1.090	2,000	2,180	1.0900	0.987	0.768	0.987	0.997	0.997	2,188	0.9965	-0.92%
2023-05-23	1.090	1.090	1.100	1.090	1.100	6,000	6,560	1.0933	0.997	0.997	1.006	0.997	1.006	6,563	0.9996	-1.80%
2023-05-22	1.110	1.100	1.130	1.110	1.130	4,000	4,480	1.1200	1.015	1.006	1.033	1.015	1.033	4,375	1.0240	-1.77%
2023-05-19	1.130	1.130	1.140	1.120	1.130	4,000	4,500	1.1250	1.033	1.033	1.042	1.024	1.033	4,375	1.0285	0.89%
2023-05-18	1.120	1.100	1.120	1.130	1.130	2,000	2,260	1.1300	1.024	1.006	1.024	1.033	1.033	2,188	1.0331	0.00%
2023-05-17	1.120	1.110	1.120	1.130	1.130	2,000	2,260	1.1300	1.024	1.015	1.024	1.033	1.033	2,188	1.0331	-0.88%
2023-05-16	1.130	1.100	1.130	1.140	1.140	2,000	2,280	1.1400	1.033	1.006	1.033	1.042	1.042	2,188	1.0423	0.00%
2023-05-15	1.130	1.100	1.130	1.140	1.140	2,000	2,280	1.1400	1.033	1.006	1.033	1.042	1.042	2,188	1.0423	-0.88%
2023-05-12	1.140	1.100	1.150	1.100	1.140	4,000	4,480	1.1200	1.042	1.006	1.051	1.006	1.042	4,375	1.0240	1.79%
2023-05-11	1.120	1.100	1.130	1.100	1.180	22,000	24,680	1.1218	1.024	1.006	1.033	1.006	1.079	24,063	1.0256	-3.45%
2023-05-10	1.160	1.130	1.160	1.170	1.170	2,000	2,340	1.1700	1.061	1.033	1.061	1.070	1.070	2,188	1.0697	2.65%
2023-05-09	1.130	1.130	-	1.130	1.190	6,000	7,000	1.1667	1.033	1.033	-	1.033	1.088	6,563	1.0666	-2.59%
2023-05-08	1.160	1.190	-	1.160	1.160	4,000	4,640	1.1600	1.061	1.088	-	1.061	1.061	4,375	1.0605	0.00%
2023-05-05	1.160	1.130	1.310	1.130	1.160	8,000	9,160	1.1450	1.061	1.033	1.198	1.033	1.061	8,750	1.0468	2.65%
2023-05-04	1.130	1.120	1.130	1.130	1.150	10,000	11,360	1.1360	1.033	1.024	1.033	1.033	1.051	10,938	1.0386	-7.38%
2023-05-03	1.220	1.140	1.310	-	-	0	0	-	1.115	1.042	1.198	-	-	0	-	0.00%
2023-05-02	1.220	1.200	1.310	1.130	1.220	6,000	6,960	1.1600	1.115	1.097	1.198	1.033	1.115	6,563	1.0605	5.17%
2023-04-28	1.160	1.120	1.160	1.160	1.160	2,000	2,320	1.1600	1.061	1.024	1.061	1.061	1.061	2,188	1.0605	-1.69%
2023-04-27	1.180	1.130	1.180	1.190	1.190	2,000	2,380	1.1900	1.079	1.033	1.079	1.088	1.088	2,188	1.0880	-0.84%
2023-04-26	1.190	1.190	-	1.140	1.170	6,000	6,920	1.1533	1.088	1.088	-	1.042	1.070	6,563	1.0545	6.25%
2023-04-25	1.120	-	1.150	1.120	1.170	4,000	4,580	1.1450	1.024	-	1.051	1.024	1.070	4,375	1.0468	-5.08%
2023-04-24	1.180	1.120	1.180	1.140	1.180	4,000	4,640	1.1600	1.079	1.024	1.079	1.042	1.079	4,375	1.0605	3.51%
2023-04-21	1.140	1.010	1.150	1.120	1.140	6,000	6,760	1.1267	1.042	0.923	1.051	1.024	1.042	6,563	1.0301	-0.87%
2023-04-20	1.150	1.120	1.310	1.150	1.190	6,000	7,020	1.1700	1.051	1.024	1.198	1.051	1.088	6,563	1.0697	-0.86%
2023-04-19	1.160	1.120	1.160	1.160	1.160	2,000	2,320	1.1600	1.061	1.024	1.061	1.061	1.061	2,188	1.0605	0.87%
2023-04-18	1.150	1.120	1.150	1.160	1.160	2,000	2,320	1.1600	1.051	1.024	1.051	1.061	1.061	2,188	1.0605	0.00%
2023-04-17	1.150	1.120	1.150	1.160	1.160	2,000	2,320	1.1600	1.051	1.024	1.051	1.061	1.061	2,188	1.0605	-0.86%
2023-04-14	1.160	1.120	1.160	1.170	1.170	2,000	2,340	1.1700	1.061	1.024	1.061	1.070	1.070	2,188	1.0697	3.57%
2023-04-13	1.120	1.140	1.150	1.120	1.310	14,000	16,240	1.1600	1.024	1.042	1.051	1.024	1.198	15,313	1.0605	-1.75%
2023-04-12	1.140	1.130	1.140	1.150	1.150	2,000	2,300	1.1500	1.042	1.033	1.042	1.051	1.051	2,188	1.0514	-1.72%
2023-04-11	1.160	1.130	1.160	1.170	1.170	2,000	2,340	1.1700	1.061	1.033	1.061	1.070	1.070	2,188	1.0697	-1.69%
2023-04-06	1.180	1.130	1.180	1.200	1.200	2,000	2,400	1.2000	1.079	1.033	1.079	1.097	1.097	2,188	1.0971	0.85%
2023-04-04	1.170	1.130	1.270	1.170	1.170	6,000	7,020	1.1700	1.070	1.033	1.161	1.070	1.070	6,563	1.0697	0.00%
2023-04-03	1.170	1.130	1.160	1.180	1.180	2,000	2,360	1.1800	1.070	1.033	1.061	1.079	1.079	2,188	1.0788	0.00%
2023-03-31	1.170	1.130	1.170	1.190	1.190	2,000	2,380	1.1900	1.070	1.033	1.070	1.088	1.088	2,188	1.0880	-0.85%
2023-03-30	1.180	1.130	1.190	1.180	1.200	6,000	7,140	1.1900	1.079	1.033	1.088	1.079	1.097	6,563	1.0880	-0.84%
2023-03-29	1.190	1.130	1.190	1.220	1.220	2,000	2,440	1.2200	1.088	1.033	1.088	1.115	1.115	2,188	1.1154	5.31%
2023-03-28	1.130	1.120	1.130	1.120	1.270	8,000	9,300	1.1625	1.033	1.024	1.033	1.024	1.161	8,750	1.0628	-5.04%
2023-03-27	1.190	1.120	1.300	1.190	1.290	4,000	4,960	1.2400	1.088	1.024	1.189	1.088	1.179	4,375	1.1337	0.85%
2023-03-24	1.180	1.120	1.200	1.180	1.190	4,000	4,740	1.1850	1.079	1.024	1.097	1.079	1.088	4,375	1.0834	-1.67%
2023-03-23	1.200	1.120	1.220	1.200	1.210	4,000	4,820	1.2050	1.097	1.024	1.115	1.097	1.106	4,375	1.1017	-2.44%
2023-03-22	1.230	1.120	1.230	1.170	1.240	4,000	4,820	1.2050	1.125	1.024	1.125	1.070	1.134	4,375	1.1017	6.03%
2023-03-21	1.160	1.120	1.180	1.160	1.170	4,000	4,660	1.1650	1.061	1.024	1.079	1.061	1.070	4,375	1.0651	-2.52%
2023-03-20	1.190	1.120	1.190	1.190	1.200	4,000	4,780	1.1950	1.088	1.024	1.088	1.088	1.097	4,375	1.0925	-0.83%
2023-03-17	1.200	1.110	1.200	1.120	1.210	4,000	4,660	1.1650	1.097	1.015	1.097	1.024	1.106	4,375	1.0651	8.11%
2023-03-16	1.110	1.100	1.210	1.110	1.140	8,000	8,960	1.1200	1.015	1.006	1.106	1.015	1.042	8,750	1.0240	-0.89%
2023-03-15	1.120	1.100	1.130	1.100	1.150	16,000	17,800	1.1125	1.024	1.006	1.033	1.006	1.051	17,500	1.0171	-0.88%
2023-03-14	1.130	1.100	1.150	1.110	1.180	12,000	13,560	1.1300	1.033	1.006	1.051	1.015	1.079	13,125	1.0331	-1.74%
2023-03-13	1.150	1.120	1.170	1.150	1.180	4,000	4,660	1.1650	1.051	1.024	1.070	1.051	1.079	4,375	1.0651	-2.54%
2023-03-10	1.180	1.130	1.180	1.150	1.180	6,000	6,960	1.1600	1.079	1.033	1.079	1.051	1.079	6,563	1.0605	3.51%
2023-03-09	1.140	1.120	1.140	1.150	1.150	21,462,000	23,828,220	1.1103	1.042	1.024	1.042	1.051	1.051	23,474,631	1.0151	-0.87%
2023-03-08	1.150	1.110	1.160	-	-	0	0	-	1.051	1.015	1.061	-	-	0	-	0.00%
2023-03-07	1.150	1.100	1.150	1.120	1.150	4,000	4,540	1.1350	1.051	1.006	1.051	1.024	1.051	4,375	1.0377	0.00%
2023-03-06	1.150	1.110	1.160	-	-	0	0	-	1.051	1.015	1.061	-	-	0	-	-0.86%
2023-03-03	1.160	1.100	1.160	1.170	1.170	2,000	2,340	1.1700	1.061	1.006	1.061	1.070	1.070	2,188	1.0697	4.50%
2023-03-02	1.110	1.110	1.120	1.110	1.130	10,000	11,260	1.1260	1.015	1.015	1.024	1.015	1.033	10,938	1.0295	-5.93%
2023-03-01	1.180	1.140	1.180	1.130	1.180	6,000	6,980	1.1633	1.079	1.042	1.079	1.033	1.079	6,563	1.0636	0.00%
2023-02-28	1.180	1.130	1.190	1.180	1.190	4,000	4,740	1.1850	1.079	1.033	1.088	1.079	1.088	4,375	1.0834	4.42%
2023-02-27	1.130	1.130	1.210	1.130	1.190	6,000	7,000	1.1667	1.033	1.033	1.106	1.033	1.088	6,563	1.0666	0.00%
2023-02-24	1.130	1.100	1.210	1.130	1.130	2,000	2,260	1.1300	1.033	1.006	1.106	1.033	1.033	2,188	1.0331	0.00%
2023-02-23	1.130	1.110	1.210	1.130	1.140	6,000	6,800	1.1333	1.033	1.015	1.106	1.033	1.042	6,563	1.0362	0.00%
2023-02-22	1.130	1.120	1.250	1.130	1.230	8,000	9,320	1.1650	1.033	1.024	1.143	1.033	1.125	8,750	1.0651	-9.60%
2023-02-21	1.250	1.120	1.250	-	-	0	0	-	1.143	1.024	1.143	-	-	0	-	0.00%
2023-02-20	1.250	1.130	1.250	-	-	0	0	-	1.143	1.033	1.143	-	-	0	-	0.00%
2023-02-17	1.250	1.250	1.260	1.170	1.250	10,000	11,860	1.1860	1.143	1.143	1.152	1.070	1.143	10,938	1.0843	6.84%
2023-02-16	1.170	1.100	1.170	-	-	0	0	-	1.070	1.006	1.070	-	-	0	-	0.00%
2023-02-15	1.170	1.100	1.170	-	-	0	0	-	1.070	1.006	1.070	-	-	0	-	0.00%
2023-02-14	1.170	1.100	1.170	1.150	1.170	8,000	9,240	1.1550	1.070	1.006	1.070	1.051	1.070	8,750	1.0560	6.36%
2023-02-13	1.100	1.090	1.170	1.100	1.170	40,000	44,800	1.1200	1.006	0.997	1.070	1.006	1.070	43,751	1.0240	-9.09%
2023-02-10	1.210	1.120	1.290	1.170	1.210	6,000	7,120	1.1867	1.106	1.024	1.179	1.070	1.106	6,563	1.0849	2.54%
2023-02-09	1.180	1.090	1.180	-	-	0	0	-	1.079	0.997	1.079	-	-	0	-	0.00%
2023-02-08	1.180	1.090	1.180	-	-	0	0	-	1.079	0.997	1.079	-	-	0	-	0.00%
2023-02-07	1.180	1.090	1.180	1.120	1.180	8,000	9,100	1.1375	1.079	0.997	1.079	1.024	1.079	8,750	1.0400	-0.84%
2023-02-06	1.190	1.120	1.300	-	-	0	0	-	1.088	1.024	1.189	-	-	0	-	0.00%
2023-02-03	1.190	1.120	1.300	1.160	1.200	10,000	11,740	1.1740	1.088	1.024	1.189	1.061	1.097	10,938	1.0733	6.25%
2023-02-02	1.120	1.160	1.170	1.120	1.150	10,000	11,380	1.1380	1.024	1.061	1.070	1.024	1.051	10,938	1.0404	-5.88%
2023-02-01	1.190	1.150	1.190	-	-	0	0	-	1.088	1.051	1.088	-	-	0	-	-0.83%
2023-01-31	1.200	1.150	1.200	-	-	0	0	-	1.097	1.051	1.097	-	-	0	-	0.00%
2023-01-30	1.200	1.150	1.200	1.310	1.310	2,000	2,620	1.3100	1.097	1.051	1.097	1.198	1.198	2,188	1.1977	-0.83%
2023-01-27	1.210	1.140	1.350	-	-	0	0	-	1.106	1.042	1.234	-	-	0	-	0.00%
2023-01-26	1.210	1.210	1.430	1.140	1.160	8,000	9,240	1.1550	1.106	1.106	1.307	1.042	1.061	8,750	1.0560	6.14%
2023-01-20	1.140	1.190	1.200	1.140	1.190	12,000	13,780	1.1483	1.042	1.088	1.097	1.042	1.088	13,125	1.0499	-7.32%
2023-01-19	1.230	1.230	1.240	1.170	1.200	14,000	16,500	1.1786	1.125	1.125	1.134	1.070	1.097	15,313	1.0775	8.85%
2023-01-18	1.130	1.180	1.190	1.130	1.130	6,000	6,780	1.1300	1.033	1.079	1.088	1.033	1.033	6,563	1.0331	-5.83%
2023-01-17	1.200	1.130	1.200	-	-	0	0	-	1.097	1.033	1.097	-	-	0	-	0.00%
2023-01-16	1.200	1.140	1.200	-	-	10,964,000	12,170,040	1.1100	1.097	1.042	1.097	-	-	11,992,166	1.0148	-0.83%
2023-01-13	1.210	1.140	1.230	1.210	1.280	4,000	4,980	1.2450	1.106	1.042	1.125	1.106	1.170	4,375	1.1383	0.83%
2023-01-12	1.200	1.120	1.300	1.120	1.200	14,000	16,320	1.1657	1.097	1.024	1.189	1.024	1.097	15,313	1.0658	0.84%
2023-01-11	1.190	1.150	1.250	-	-	0	0	-	1.088	1.051	1.143	-	-	0	-	0.00%
2023-01-10	1.190	1.120	1.190	1.100	1.200	12,000	13,960	1.1633	1.088	1.024	1.088	1.006	1.097	13,125	1.0636	-9.16%
2023-01-09	1.310	1.110	1.310	1.220	1.310	8,000	9,980	1.2475	1.198	1.015	1.198	1.115	1.198	8,750	1.1405	7.38%
2023-01-06	1.220	1.110	1.220	-	-	0	0	-	1.115	1.015	1.115	-	-	0	-	0.00%
2023-01-05	1.220	1.110	1.300	-	-	0	0	-	1.115	1.015	1.189	-	-	0	-	0.00%
2023-01-04	1.220	1.110	1.280	1.220	1.280	4,000	5,000	1.2500	1.115	1.015	1.170	1.115	1.170	4,375	1.1428	0.00%
2023-01-03	1.220	1.110	1.220	-	-	0	0	-	1.115	1.015	1.115	-	-	0	-	0.00%
2022-12-30	1.220	1.110	1.230	1.140	1.220	6,000	7,020	1.1700	1.115	1.015	1.125	1.042	1.115	6,563	1.0697	5.17%
2022-12-29	1.160	1.150	1.270	1.160	1.260	6,000	7,180	1.1967	1.061	1.051	1.161	1.061	1.152	6,563	1.0941	-9.38%
2022-12-28	1.280	1.180	1.280	1.280	1.280	4,000	5,120	1.2800	1.170	1.079	1.170	1.170	1.170	4,375	1.1703	-1.54%
2022-12-23	1.300	1.310	1.320	1.130	1.290	8,000	9,700	1.2125	1.189	1.198	1.207	1.033	1.179	8,750	1.1085	0.00%
2022-12-22	1.300	1.130	1.310	1.130	1.300	10,000	12,180	1.2180	1.189	1.033	1.198	1.033	1.189	10,938	1.1136	0.00%
2022-12-21	1.300	1.110	1.300	1.320	1.320	2,000	2,640	1.3200	1.189	1.015	1.189	1.207	1.207	2,188	1.2068	0.78%
2022-12-20	1.290	1.110	1.290	-	-	0	0	-	1.179	1.015	1.179	-	-	0	-	0.00%
2022-12-19	1.290	1.110	1.300	-	-	0	0	-	1.179	1.015	1.189	-	-	0	-	0.00%
2022-12-16	1.290	1.120	1.290	-	-	0	0	-	1.179	1.024	1.179	-	-	0	-	-1.53%
2022-12-15	1.310	1.310	1.320	1.100	1.310	22,000	26,100	1.1864	1.198	1.198	1.207	1.006	1.198	24,063	1.0846	1.55%
2022-12-14	1.290	-	1.290	-	-	0	0	-	1.179	-	1.179	-	-	0	-	-0.77%
2022-12-13	1.300	1.090	1.300	-	-	0	0	-	1.189	0.997	1.189	-	-	0	-	0.00%
2022-12-12	1.300	1.100	1.300	-	-	0	0	-	1.189	1.006	1.189	-	-	0	-	0.00%
2022-12-09	1.300	1.100	1.300	-	-	0	0	-	1.189	1.006	1.189	-	-	0	-	-0.76%
2022-12-08	1.310	1.300	1.310	1.200	1.310	6,000	7,420	1.2367	1.198	1.189	1.198	1.097	1.198	6,563	1.1306	9.17%
2022-12-07	1.200	1.100	1.310	1.200	1.200	6,000	7,200	1.2000	1.097	1.006	1.198	1.097	1.097	6,563	1.0971	0.00%
2022-12-06	1.200	1.200	1.270	1.110	1.330	22,000	25,420	1.1555	1.097	1.097	1.161	1.015	1.216	24,063	1.0564	7.14%
2022-12-05	1.120	-	1.310	1.100	1.290	50,000	58,020	1.1604	1.024	-	1.198	1.006	1.179	54,689	1.0609	-12.50%
2022-12-02	1.280	1.100	1.280	-	-	0	0	-	1.170	1.006	1.170	-	-	0	-	-2.29%
2022-12-01	1.310	1.100	1.310	-	-	0	0	-	1.198	1.006	1.198	-	-	0	-	0.00%
2022-11-30	1.310	1.100	1.310	-	-	0	0	-	1.198	1.006	1.198	-	-	0	-	0.00%
2022-11-29	1.310	1.100	1.310	-	-	0	0	-	1.198	1.006	1.198	-	-	0	-	-0.76%
2022-11-28	1.320	1.100	1.320	1.310	1.320	4,000	5,260	1.3150	1.207	1.006	1.207	1.198	1.207	4,375	1.2023	1.54%
2022-11-25	1.300	1.100	1.300	-	-	0	0	-	1.189	1.006	1.189	-	-	0	-	-0.76%
2022-11-24	1.310	1.100	1.310	-	-	0	0	-	1.198	1.006	1.198	-	-	0	-	0.00%
2022-11-23	1.310	1.100	1.310	-	-	0	0	-	1.198	1.006	1.198	-	-	0	-	0.00%
2022-11-22	1.310	1.310	1.320	1.240	1.290	6,000	7,580	1.2633	1.198	1.198	1.207	1.134	1.179	6,563	1.1550	5.65%
2022-11-21	1.240	-	1.240	-	-	0	0	-	1.134	-	1.134	-	-	0	-	-0.80%
2022-11-18	1.250	1.100	1.250	-	-	0	0	-	1.143	1.006	1.143	-	-	0	-	0.00%
2022-11-17	1.250	1.100	1.250	-	-	0	0	-	1.143	1.006	1.143	-	-	0	-	0.00%
2022-11-16	1.250	-	1.250	-	-	0	0	-	1.143	-	1.143	-	-	0	-	-0.79%
2022-11-15	1.260	1.300	1.330	1.190	1.200	12,000	14,360	1.1967	1.152	1.189	1.216	1.088	1.097	13,125	1.0941	5.88%
2022-11-14	1.190	1.100	1.190	-	-	0	0	-	1.088	1.006	1.088	-	-	0	-	0.00%
2022-11-11	1.190	-	-	1.170	1.250	80,000	94,980	1.1873	1.088	-	-	1.070	1.143	87,502	1.0855	0.85%
2022-11-10	1.180	-	1.180	-	-	0	0	-	1.079	-	1.079	-	-	0	-	0.00%
2022-11-09	1.180	1.090	1.190	-	-	0	0	-	1.079	0.997	1.088	-	-	0	-	0.00%
2022-11-08	1.180	1.090	1.180	-	-	0	0	-	1.079	0.997	1.079	-	-	0	-	0.00%
2022-11-07	1.180	1.180	1.190	1.130	1.130	6,000	6,780	1.1300	1.079	1.079	1.088	1.033	1.033	6,563	1.0331	4.42%
2022-11-04	1.130	1.090	1.130	-	-	0	0	-	1.033	0.997	1.033	-	-	0	-	0.00%
2022-11-03	1.130	1.090	1.130	-	-	0	0	-	1.033	0.997	1.033	-	-	0	-	0.00%
2022-11-02	1.130	1.080	1.130	-	-	0	0	-	1.033	0.987	1.033	-	-	0	-	-4.24%
2022-11-01	1.180	1.110	1.180	-	-	0	0	-	1.079	1.015	1.079	-	-	0	-	-0.84%
2022-10-31	1.190	1.190	1.200	1.130	1.130	4,000	4,520	1.1300	1.088	1.088	1.097	1.033	1.033	4,375	1.0331	5.31%
2022-10-28	1.130	1.090	1.130	-	-	0	0	-	1.033	0.997	1.033	-	-	0	-	0.00%
2022-10-27	1.130	1.090	1.130	-	-	0	0	-	1.033	0.997	1.033	-	-	0	-	0.00%
2022-10-26	1.130	-	1.150	1.130	1.130	2,000	2,260	1.1300	1.033	-	1.051	1.033	1.033	2,188	1.0331	0.89%
2022-10-25	1.120	1.090	1.140	1.090	1.120	16,000	17,560	1.0975	1.024	0.997	1.042	0.997	1.024	17,500	1.0034	-3.45%
2022-10-24	1.160	-	1.160	1.100	1.160	4,000	4,520	1.1300	1.061	-	1.061	1.006	1.061	4,375	1.0331	5.45%
2022-10-21	1.100	1.100	1.190	1.100	1.130	8,000	8,900	1.1125	1.006	1.006	1.088	1.006	1.033	8,750	1.0171	-1.79%
2022-10-20	1.120	-	1.120	1.100	1.120	4,000	4,440	1.1100	1.024	-	1.024	1.006	1.024	4,375	1.0148	-0.88%
2022-10-19	1.130	-	1.130	-	-	0	0	-	1.033	-	1.033	-	-	0	-	0.00%
2022-10-18	1.130	1.100	1.130	1.120	1.130	6,000	6,740	1.1233	1.033	1.006	1.033	1.024	1.033	6,563	1.0270	0.00%
2022-10-17	1.130	1.100	1.130	-	-	0	0	-	1.033	1.006	1.033	-	-	0	-	0.00%
2022-10-14	1.130	1.100	1.130	-	-	0	0	-	1.033	1.006	1.033	-	-	0	-	-1.74%
2022-10-13	1.150	1.140	1.150	-	-	0	0	-	1.051	1.042	1.051	-	-	0	-	0.00%
2022-10-12	1.150	-	1.150	1.110	1.150	4,000	4,520	1.1300	1.051	-	1.051	1.015	1.051	4,375	1.0331	0.00%
2022-10-11	1.150	1.100	1.140	-	-	0	0	-	1.051	1.006	1.042	-	-	0	-	0.00%
2022-10-10	1.150	1.100	1.150	-	-	0	0	-	1.051	1.006	1.051	-	-	0	-	-3.36%
2022-10-07	1.190	0.500	1.190	-	-	0	0	-	1.088	0.457	1.088	-	-	0	-	0.00%
2022-10-06	1.190	0.500	1.190	-	-	0	0	-	1.088	0.457	1.088	-	-	0	-	0.00%
2022-10-05	1.190	0.700	1.200	-	-	0	0	-	1.088	0.640	1.097	-	-	0	-	0.00%
2022-10-03	1.190	0.350	1.190	-	-	0	0	-	1.088	0.320	1.088	-	-	0	-	-0.83%
2022-09-30	1.200	1.100	1.200	-	-	0	0	-	1.097	1.006	1.097	-	-	0	-	0.00%
2022-09-29	1.200	1.100	1.200	-	-	0	0	-	1.097	1.006	1.097	-	-	0	-	-1.64%
2022-09-28	1.220	-	1.220	1.220	1.220	2,000	2,440	1.2200	1.115	-	1.115	1.115	1.115	2,188	1.1154	6.09%
2022-09-27	1.150	1.100	1.150	1.150	1.150	2,000	2,300	1.1500	1.051	1.006	1.051	1.051	1.051	2,188	1.0514	0.88%
2022-09-26	1.140	1.100	1.140	-	-	0	0	-	1.042	1.006	1.042	-	-	0	-	-0.87%
2022-09-23	1.150	-	1.150	-	-	0	0	-	1.051	-	1.051	-	-	0	-	-1.71%
2022-09-22	1.170	1.170	1.180	1.110	1.110	6,000	6,660	1.1100	1.070	1.070	1.079	1.015	1.015	6,563	1.0148	2.63%
2022-09-21	1.140	-	1.150	-	-	0	0	-	1.042	-	1.051	-	-	0	-	0.00%
2022-09-20	1.140	-	1.140	-	-	0	0	-	1.042	-	1.042	-	-	0	-	0.00%
2022-09-19	1.140	1.100	1.150	-	-	0	0	-	1.042	1.006	1.051	-	-	0	-	0.00%
2022-09-16	1.140	1.090	1.140	-	-	0	0	-	1.042	0.997	1.042	-	-	0	-	0.00%
2022-09-15	1.140	1.140	1.150	1.100	1.120	10,000	11,040	1.1040	1.042	1.042	1.051	1.006	1.024	10,938	1.0093	1.79%
2022-09-14	1.120	1.090	1.140	1.120	1.120	22,000	24,640	1.1200	1.024	0.997	1.042	1.024	1.024	24,063	1.0240	-2.61%
2022-09-13	1.150	-	1.150	-	-	0	0	-	1.051	-	1.051	-	-	0	-	-0.86%
2022-09-09	1.160	1.050	1.160	-	-	0	0	-	1.061	0.960	1.061	-	-	0	-	-0.85%
2022-09-08	1.170	1.050	1.170	-	-	0	0	-	1.070	0.960	1.070	-	-	0	-	0.00%
2022-09-07	1.170	1.050	1.170	-	-	0	0	-	1.070	0.960	1.070	-	-	0	-	0.00%
2022-09-06	1.170	1.100	1.170	-	-	0	0	-	1.070	1.006	1.070	-	-	0	-	0.00%
2022-09-05	1.170	1.170	1.180	-	-	0	0	-	1.070	1.070	1.079	-	-	0	-	2.63%
2022-09-02	1.140	1.140	1.150	1.110	1.110	2,000	2,220	1.1100	1.042	1.042	1.051	1.015	1.015	2,188	1.0148	-0.87%
2022-09-01	1.150	1.140	1.150	-	-	0	0	-	1.051	1.042	1.051	-	-	0	-	-0.86%
2022-08-31	1.160	1.050	1.160	-	-	0	0	-	1.061	0.960	1.061	-	-	0	-	-0.85%
2022-08-30	1.170	1.170	1.180	1.160	1.160	8,000	9,280	1.1600	1.070	1.070	1.079	1.061	1.061	8,750	1.0605	0.86%
2022-08-29	1.160	1.050	1.160	-	-	0	0	-	1.061	0.960	1.061	-	-	0	-	0.00%
2022-08-26	1.160	1.100	1.160	-	-	0	0	-	1.061	1.006	1.061	-	-	0	-	-0.85%
2022-08-25	1.170	1.050	1.170	-	-	0	0	-	1.070	0.960	1.070	-	-	0	-	0.00%
2022-08-24	1.170	1.090	1.180	-	-	2,000	2,340	1.1700	1.070	0.997	1.079	-	-	2,188	1.0697	7.34%
2022-08-23	1.090	1.050	1.160	1.090	1.110	94,000	102,620	1.0917	0.997	0.960	1.061	0.997	1.015	102,815	0.9981	-1.80%
2022-08-22	1.110	1.110	1.180	1.100	1.100	2,000	2,200	1.1000	1.015	1.015	1.079	1.006	1.006	2,188	1.0057	-0.89%
2022-08-19	1.120	1.100	1.120	-	-	0	0	-	1.024	1.006	1.024	-	-	0	-	-1.75%
2022-08-18	1.140	1.050	1.140	-	-	0	0	-	1.042	0.960	1.042	-	-	0	-	-1.72%
2022-08-17	1.160	1.160	1.170	1.120	1.120	10,000	11,200	1.1200	1.061	1.061	1.070	1.024	1.024	10,938	1.0240	3.57%
2022-08-16	1.120	1.120	1.130	1.100	1.110	24,000	26,620	1.1092	1.024	1.024	1.033	1.006	1.015	26,251	1.0141	0.90%
2022-08-15	1.110	1.090	1.110	-	-	0	0	-	1.015	0.997	1.015	-	-	0	-	-1.77%
2022-08-12	1.130	1.100	1.130	-	-	0	0	-	1.033	1.006	1.033	-	-	0	-	-1.74%
2022-08-11	1.150	1.100	1.150	-	-	0	0	-	1.051	1.006	1.051	-	-	0	-	-0.86%
2022-08-10	1.160	1.100	1.160	-	-	0	0	-	1.061	1.006	1.061	-	-	0	-	-0.85%
2022-08-09	1.170	1.100	1.170	-	-	0	0	-	1.070	1.006	1.070	-	-	0	-	0.00%
2022-08-08	1.170	1.170	1.180	-	-	0	0	-	1.070	1.070	1.079	-	-	0	-	1.74%
2022-08-05	1.150	1.140	1.150	-	-	0	0	-	1.051	1.042	1.051	-	-	0	-	0.00%
2022-08-04	1.150	1.150	1.160	1.090	1.110	6,000	6,600	1.1000	1.051	1.051	1.061	0.997	1.015	6,563	1.0057	-1.71%
2022-08-03	1.170	1.170	1.180	1.110	1.110	4,000	4,440	1.1100	1.070	1.070	1.079	1.015	1.015	4,375	1.0148	1.74%
2022-08-02	1.150	1.140	1.150	-	-	0	0	-	1.051	1.042	1.051	-	-	0	-	-1.71%
2022-08-01	1.170	1.170	1.180	1.110	1.110	2,000	2,220	1.1100	1.070	1.070	1.079	1.015	1.015	2,188	1.0148	3.54%
2022-07-29	1.130	1.090	1.130	-	-	0	0	-	1.033	0.997	1.033	-	-	0	-	-4.24%
2022-07-28	1.180	1.100	1.180	-	-	0	0	-	1.079	1.006	1.079	-	-	0	-	0.00%
2022-07-27	1.180	1.100	1.180	1.000	1.180	104,000	111,220	1.0694	1.079	1.006	1.079	0.914	1.079	113,753	0.9777	0.00%
2022-07-26	1.180	-	1.190	1.170	1.180	10,000	11,720	1.1720	1.079	-	1.088	1.070	1.079	10,938	1.0715	0.85%
2022-07-25	1.170	1.090	1.170	-	-	0	0	-	1.070	0.997	1.070	-	-	0	-	0.00%
2022-07-22	1.170	1.090	1.170	-	-	0	0	-	1.070	0.997	1.070	-	-	0	-	-0.85%
2022-07-21	1.180	1.090	1.180	1.170	1.180	4,000	4,700	1.1750	1.079	0.997	1.079	1.070	1.079	4,375	1.0743	0.85%
2022-07-20	1.170	-	1.180	1.170	1.170	2,000	2,340	1.1700	1.070	-	1.079	1.070	1.070	2,188	1.0697	5.41%
2022-07-19	1.110	1.100	1.110	-	-	0	0	-	1.015	1.006	1.015	-	-	0	-	0.00%
2022-07-18	1.110	1.110	1.150	1.100	1.150	6,000	6,700	1.1167	1.015	1.015	1.051	1.006	1.051	6,563	1.0209	-3.48%
2022-07-15	1.150	1.110	1.150	-	-	0	0	-	1.051	1.015	1.051	-	-	0	-	-0.86%
2022-07-14	1.160	1.100	1.150	-	-	0	0	-	1.061	1.006	1.051	-	-	0	-	-0.85%
2022-07-13	1.170	1.170	1.180	1.100	1.100	2,000	2,200	1.1000	1.070	1.070	1.079	1.006	1.006	2,188	1.0057	7.34%
2022-07-12	1.090	0.620	1.170	-	-	0	0	-	0.997	0.567	1.070	-	-	0	-	0.00%
2022-07-11	1.090	-	1.090	-	-	4,000	4,400	1.1000	0.997	-	0.997	-	-	4,375	1.0057	-7.63%
2022-07-08	1.180	0.620	1.180	1.180	1.180	2,000	2,360	1.1800	1.079	0.567	1.079	1.079	1.079	2,188	1.0788	0.00%
2022-07-07	1.180	1.100	1.180	1.180	1.180	2,000	2,360	1.1800	1.079	1.006	1.079	1.079	1.079	2,188	1.0788	7.27%
2022-07-06	1.100	1.100	1.200	1.100	1.100	12,000	13,200	1.1000	1.006	1.006	1.097	1.006	1.006	13,125	1.0057	-0.90%
2022-07-05	1.110	1.100	1.140	1.100	1.160	26,000	29,520	1.1354	1.015	1.006	1.042	1.006	1.061	28,438	1.0380	-4.31%
2022-07-04	1.160	1.100	1.160	-	-	0	0	-	1.061	1.006	1.061	-	-	0	-	-1.69%
2022-06-30	1.180	0.620	1.180	1.100	1.190	16,000	18,760	1.1725	1.079	0.567	1.079	1.006	1.088	17,500	1.0720	7.27%
2022-06-29	1.100	1.100	1.200	1.080	1.080	2,000	2,160	1.0800	1.006	1.006	1.097	0.987	0.987	2,188	0.9874	0.00%
2022-06-28	1.100	1.100	1.170	1.100	1.100	2,000	2,200	1.1000	1.006	1.006	1.070	1.006	1.006	2,188	1.0057	-6.78%
2022-06-27	1.180	1.110	1.180	0.600	1.180	12,000	12,660	1.0550	1.079	1.015	1.079	0.549	1.079	13,125	0.9645	0.00%
2022-06-24	1.180	0.630	1.180	1.250	1.320	8,000	10,420	1.3025	1.079	0.576	1.079	1.143	1.207	8,750	1.1908	0.00%
2022-06-23	1.180	1.000	1.180	1.120	1.200	104,000	117,880	1.1335	1.079	0.914	1.079	1.024	1.097	113,753	1.0363	4.42%
2022-06-22	1.130	1.100	1.140	1.090	1.140	18,000	19,820	1.1011	1.033	1.006	1.042	0.997	1.042	19,688	1.0067	2.73%
2022-06-21	1.100	1.100	1.140	1.100	1.100	30,000	33,000	1.1000	1.006	1.006	1.042	1.006	1.006	32,813	1.0057	0.00%
2022-06-20	1.100	1.090	1.100	1.100	1.100	12,000	13,200	1.1000	1.006	0.997	1.006	1.006	1.006	13,125	1.0057	0.00%
2022-06-17	1.100	-	1.150	-	-	11,416,000	12,900,080	1.1300	1.006	-	1.051	-	-	12,486,552	1.0331	0.00%
2022-06-16	1.100	1.100	1.140	-	-	0	0	-	1.006	1.006	1.042	-	-	0	-	0.92%
2022-06-15	1.090	-	1.150	-	-	0	0	-	0.997	-	1.051	-	-	0	-	0.00%
2022-06-14	1.090	1.090	1.150	1.010	1.010	2,000	2,020	1.0100	0.997	0.997	1.051	0.923	0.923	2,188	0.9234	-0.91%
2022-06-13	1.100	1.060	1.110	1.090	1.100	6,000	6,560	1.0933	1.006	0.969	1.015	0.997	1.006	6,563	0.9996	-0.90%
2022-06-10	1.110	1.100	1.110	1.110	1.110	2,000	2,220	1.1100	1.015	1.006	1.015	1.015	1.015	2,188	1.0148	0.00%
2022-06-09	1.110	1.110	1.150	1.110	1.110	6,000	6,660	1.1100	1.015	1.015	1.051	1.015	1.015	6,563	1.0148	0.91%
2022-06-08	1.100	1.100	1.140	1.100	1.100	2,000	2,200	1.1000	1.006	1.006	1.042	1.006	1.006	2,188	1.0057	-3.51%
2022-06-07	1.140	1.100	1.150	-	-	0	0	-	1.042	1.006	1.051	-	-	0	-	-0.87%
2022-06-06	1.150	1.100	1.150	1.210	1.210	2,000	2,420	1.2100	1.051	1.006	1.051	1.106	1.106	2,188	1.1063	1.77%
2022-06-02	1.130	1.100	1.130	-	-	0	0	-	1.033	1.006	1.033	-	-	0	-	0.00%
2022-06-01	1.130	1.100	1.150	-	-	0	0	-	1.033	1.006	1.051	-	-	0	-	0.00%
2022-05-31	1.130	1.100	1.140	-	-	0	0	-	1.033	1.006	1.042	-	-	0	-	-0.88%
2022-05-30	1.140	1.100	1.150	-	-	0	0	-	1.042	1.006	1.051	-	-	0	-	-1.72%
2022-05-27	1.160	1.100	1.160	1.210	1.210	2,000	2,420	1.2100	1.061	1.006	1.061	1.106	1.106	2,188	1.1063	5.45%
2022-05-26	1.100	1.100	1.140	1.100	1.100	2,000	2,200	1.1000	1.006	1.006	1.042	1.006	1.006	2,188	1.0057	-3.51%
2022-05-25	1.140	1.100	1.150	1.100	1.210	10,000	11,580	1.1580	1.042	1.006	1.051	1.006	1.106	10,938	1.0587	3.64%
2022-05-24	1.100	1.100	1.120	1.100	1.100	2,000	2,200	1.1000	1.006	1.006	1.024	1.006	1.006	2,188	1.0057	0.00%
2022-05-23	1.100	1.100	1.160	1.100	1.100	8,000	8,800	1.1000	1.006	1.006	1.061	1.006	1.006	8,750	1.0057	0.00%
2022-05-20	1.100	1.100	1.120	1.100	1.100	6,000	6,600	1.1000	1.006	1.006	1.024	1.006	1.006	6,563	1.0057	0.00%
2022-05-19	1.100	1.080	1.190	1.100	1.100	8,000	8,800	1.1000	1.006	0.987	1.088	1.006	1.006	8,750	1.0057	0.00%
2022-05-18	1.100	1.100	1.130	1.100	1.100	6,000	6,600	1.1000	1.006	1.006	1.033	1.006	1.006	6,563	1.0057	0.00%
2022-05-17	1.100	1.090	1.190	-	-	0	0	-	1.006	0.997	1.088	-	-	0	-	0.00%
2022-05-16	1.100	1.100	1.190	1.100	1.100	2,000	2,200	1.1000	1.006	1.006	1.088	1.006	1.006	2,188	1.0057	0.00%
2022-05-13	1.100	1.100	1.110	1.100	1.100	4,000	4,400	1.1000	1.006	1.006	1.015	1.006	1.006	4,375	1.0057	0.00%
2022-05-12	1.100	1.100	1.190	1.100	1.100	2,000	2,200	1.1000	1.006	1.006	1.088	1.006	1.006	2,188	1.0057	0.00%
2022-05-11	1.100	1.100	1.190	-	-	2,000	2,200	1.1000	1.006	1.006	1.088	-	-	2,188	1.0057	0.00%
2022-05-10	1.100	1.100	1.110	1.100	1.110	10,000	11,040	1.1040	1.006	1.006	1.015	1.006	1.015	10,938	1.0093	-0.90%
2022-05-06	1.110	1.100	1.120	1.100	1.120	74,000	81,480	1.1011	1.015	1.006	1.024	1.006	1.024	80,939	1.0067	0.91%
2022-05-05	1.100	1.100	1.150	1.100	1.100	4,000	4,400	1.1000	1.006	1.006	1.051	1.006	1.006	4,375	1.0057	1.85%
2022-05-04	1.080	-	1.070	1.100	1.100	4,000	4,400	1.1000	0.987	-	0.978	1.006	1.006	4,375	1.0057	-2.70%
2022-05-03	1.110	1.110	1.160	-	-	0	0	-	1.015	1.015	1.061	-	-	0	-	0.00%
2022-04-29	1.110	1.100	1.120	-	-	0	0	-	1.015	1.006	1.024	-	-	0	-	-1.77%
2022-04-28	1.130	1.100	1.140	-	-	0	0	-	1.033	1.006	1.042	-	-	0	-	-1.74%
2022-04-27	1.150	1.100	1.160	1.110	1.220	50,000	56,100	1.1220	1.051	1.006	1.061	1.015	1.115	54,689	1.0258	2.68%
2022-04-26	1.120	1.080	1.130	1.130	1.130	2,000	2,260	1.1300	1.024	0.987	1.033	1.033	1.033	2,188	1.0331	0.00%
2022-04-25	1.120	1.100	1.130	1.130	1.130	2,000	2,260	1.1300	1.024	1.006	1.033	1.033	1.033	2,188	1.0331	0.90%
2022-04-22	1.110	1.090	1.120	-	-	0	0	-	1.015	0.997	1.024	-	-	0	-	-0.89%
2022-04-21	1.120	1.100	1.120	-	-	0	0	-	1.024	1.006	1.024	-	-	0	-	0.00%
2022-04-20	1.120	-	1.130	1.130	1.140	4,000	4,540	1.1350	1.024	-	1.033	1.033	1.042	4,375	1.0377	0.00%
2022-04-19	1.120	-	1.130	1.100	1.130	14,000	15,460	1.1043	1.024	-	1.033	1.006	1.033	15,313	1.0096	1.82%
2022-04-14	1.100	1.100	1.120	1.100	1.100	52,000	57,200	1.1000	1.006	1.006	1.024	1.006	1.006	56,876	1.0057	-0.90%
2022-04-13	1.110	1.100	1.110	1.110	1.110	2,000	2,220	1.1100	1.015	1.006	1.015	1.015	1.015	2,188	1.0148	0.91%
2022-04-12	1.100	1.100	1.120	1.100	1.100	4,000	4,400	1.1000	1.006	1.006	1.024	1.006	1.006	4,375	1.0057	0.00%
2022-04-11	1.100	1.100	1.120	1.100	1.110	6,000	6,640	1.1067	1.006	1.006	1.024	1.006	1.015	6,563	1.0118	0.00%
2022-04-08	1.100	1.100	1.170	1.100	1.220	276,000	325,640	1.1799	1.006	1.006	1.070	1.006	1.115	301,882	1.0787	0.00%
2022-04-07	1.100	1.100	1.110	1.100	1.100	26,000	28,600	1.1000	1.006	1.006	1.015	1.006	1.006	28,438	1.0057	-0.90%
2022-04-06	1.110	1.100	1.110	1.110	1.110	8,000	8,880	1.1100	1.015	1.006	1.015	1.015	1.015	8,750	1.0148	0.91%
2022-04-04	1.100	1.000	1.120	-	-	0	0	-	1.006	0.914	1.024	-	-	0	-	0.00%
2022-04-01	1.100	1.100	1.110	1.090	1.100	12,000	13,180	1.0983	1.006	1.006	1.015	0.997	1.006	13,125	1.0042	-0.90%
2022-03-31	1.110	1.100	1.110	1.110	1.110	14,000	15,540	1.1100	1.015	1.006	1.015	1.015	1.015	15,313	1.0148	0.91%
2022-03-30	1.100	1.100	1.120	1.100	1.100	10,000	11,000	1.1000	1.006	1.006	1.024	1.006	1.006	10,938	1.0057	-0.90%
2022-03-29	1.110	1.100	1.120	1.100	1.110	12,000	13,300	1.1083	1.015	1.006	1.024	1.006	1.015	13,125	1.0133	0.00%
2022-03-28	1.110	1.100	1.110	1.110	1.110	2,000	2,220	1.1100	1.015	1.006	1.015	1.015	1.015	2,188	1.0148	0.91%
2022-03-25	1.100	1.100	1.110	1.100	1.100	10,000	11,000	1.1000	1.006	1.006	1.015	1.006	1.006	10,938	1.0057	0.00%
2022-03-24	1.100	1.100	1.110	1.100	1.100	10,000	11,000	1.1000	1.006	1.006	1.015	1.006	1.006	10,938	1.0057	0.00%
2022-03-23	1.100	1.100	1.110	1.100	1.100	16,000	17,600	1.1000	1.006	1.006	1.015	1.006	1.006	17,500	1.0057	0.00%
2022-03-22	1.100	1.100	1.110	1.100	1.100	58,000	63,800	1.1000	1.006	1.006	1.015	1.006	1.006	63,439	1.0057	0.00%
2022-03-21	1.100	1.100	1.110	1.100	1.100	12,000	13,200	1.1000	1.006	1.006	1.015	1.006	1.006	13,125	1.0057	0.92%
2022-03-18	1.090	1.090	1.110	1.090	1.090	14,000	15,260	1.0900	0.997	0.997	1.015	0.997	0.997	15,313	0.9965	-0.91%
2022-03-17	1.100	1.100	1.110	1.100	1.100	50,000	55,000	1.1000	1.006	1.006	1.015	1.006	1.006	54,689	1.0057	0.00%
2022-03-16	1.100	1.100	1.110	1.100	1.100	18,000	19,800	1.1000	1.006	1.006	1.015	1.006	1.006	19,688	1.0057	0.00%
2022-03-15	1.100	1.000	1.100	1.100	1.100	56,000	61,600	1.1000	1.006	0.914	1.006	1.006	1.006	61,251	1.0057	0.00%
2022-03-14	1.100	1.100	1.110	1.100	1.100	16,000	17,600	1.1000	1.006	1.006	1.015	1.006	1.006	17,500	1.0057	0.00%
2022-03-11	1.100	1.100	1.110	1.100	1.100	28,000	30,800	1.1000	1.006	1.006	1.015	1.006	1.006	30,626	1.0057	0.00%
2022-03-10	1.100	1.100	1.110	1.100	1.100	22,000	24,200	1.1000	1.006	1.006	1.015	1.006	1.006	24,063	1.0057	0.00%
2022-03-09	1.100	1.100	1.110	1.100	1.100	28,000	30,880	1.1029	1.006	1.006	1.015	1.006	1.006	30,626	1.0083	0.00%
2022-03-08	1.100	1.100	1.110	1.100	1.100	34,000	37,400	1.1000	1.006	1.006	1.015	1.006	1.006	37,188	1.0057	0.00%
2022-03-07	1.100	1.100	1.110	1.100	1.100	6,000	6,600	1.1000	1.006	1.006	1.015	1.006	1.006	6,563	1.0057	0.00%
2022-03-04	1.100	1.100	1.110	1.100	1.100	46,000	50,600	1.1000	1.006	1.006	1.015	1.006	1.006	50,314	1.0057	0.00%
2022-03-03	1.100	1.100	1.110	1.100	1.100	16,000	17,600	1.1000	1.006	1.006	1.015	1.006	1.006	17,500	1.0057	0.00%
2022-03-02	1.100	1.100	1.110	1.100	1.100	4,000	4,400	1.1000	1.006	1.006	1.015	1.006	1.006	4,375	1.0057	0.00%
2022-03-01	1.100	1.100	1.110	1.100	1.100	164,000	180,400	1.1000	1.006	1.006	1.015	1.006	1.006	179,379	1.0057	0.00%
2022-02-28	1.100	1.090	1.110	1.090	1.100	52,000	57,120	1.0985	1.006	0.997	1.015	0.997	1.006	56,876	1.0043	0.00%
2022-02-25	1.100	1.100	1.110	1.100	1.100	12,000	13,200	1.1000	1.006	1.006	1.015	1.006	1.006	13,125	1.0057	0.00%
2022-02-24	1.100	1.090	1.110	1.100	1.100	20,000	22,000	1.1000	1.006	0.997	1.015	1.006	1.006	21,876	1.0057	0.00%
2022-02-23	1.100	1.100	1.110	1.100	1.100	22,000	24,200	1.1000	1.006	1.006	1.015	1.006	1.006	24,063	1.0057	0.00%
2022-02-22	1.100	1.100	1.110	1.100	1.100	52,000	57,200	1.1000	1.006	1.006	1.015	1.006	1.006	56,876	1.0057	0.00%
2022-02-21	1.100	1.100	1.110	1.090	1.100	12,000	13,160	1.0967	1.006	1.006	1.015	0.997	1.006	13,125	1.0026	0.00%
2022-02-18	1.100	1.100	1.110	1.070	1.100	44,000	48,300	1.0977	1.006	1.006	1.015	0.978	1.006	48,126	1.0036	1.85%
2022-02-17	1.080	1.080	1.100	1.080	1.100	28,000	30,720	1.0971	0.987	0.987	1.006	0.987	1.006	30,626	1.0031	-1.82%
2022-02-16	1.100	1.100	1.110	1.100	1.100	14,000	15,400	1.1000	1.006	1.006	1.015	1.006	1.006	15,313	1.0057	0.00%
2022-02-15	1.100	1.100	1.110	1.100	1.110	46,000	50,800	1.1043	1.006	1.006	1.015	1.006	1.015	50,314	1.0097	0.00%
2022-02-14	1.100	1.100	1.110	1.100	1.100	12,000	13,200	1.1000	1.006	1.006	1.015	1.006	1.006	13,125	1.0057	0.00%
2022-02-11	1.100	1.100	1.110	1.080	1.100	164,000	180,320	1.0995	1.006	1.006	1.015	0.987	1.006	179,379	1.0052	0.00%
2022-02-10	1.100	1.100	1.110	1.100	1.100	10,000	11,000	1.1000	1.006	1.006	1.015	1.006	1.006	10,938	1.0057	0.00%
2022-02-09	1.100	1.100	1.110	1.100	1.100	14,000	15,400	1.1000	1.006	1.006	1.015	1.006	1.006	15,313	1.0057	0.00%
2022-02-08	1.100	1.100	1.110	1.100	1.100	16,000	17,600	1.1000	1.006	1.006	1.015	1.006	1.006	17,500	1.0057	0.00%
2022-02-07	1.100	1.100	1.110	1.100	1.100	4,000	4,400	1.1000	1.006	1.006	1.015	1.006	1.006	4,375	1.0057	-0.90%
2022-02-04	1.110	1.100	1.110	-	-	0	0	-	1.015	1.006	1.015	-	-	0	-	0.00%
2022-01-31	1.110	1.100	1.110	1.110	1.110	4,000	4,440	1.1100	1.015	1.006	1.015	1.015	1.015	4,375	1.0148	0.91%
2022-01-28	1.100	1.100	1.110	1.100	1.100	16,000	17,600	1.1000	1.006	1.006	1.015	1.006	1.006	17,500	1.0057	0.92%
2022-01-27	1.090	1.090	1.100	1.090	1.110	172,000	189,140	1.0997	0.997	0.997	1.006	0.997	1.015	188,130	1.0054	0.00%
2022-01-26	1.090	1.090	1.100	1.090	1.090	34,000	37,060	1.0900	0.997	0.997	1.006	0.997	0.997	37,188	0.9965	0.00%
2022-01-25	1.090	1.090	1.100	1.070	1.100	68,000	74,220	1.0915	0.997	0.997	1.006	0.978	1.006	74,377	0.9979	0.00%
2022-01-24	1.090	1.090	1.100	1.090	1.090	14,000	15,260	1.0900	0.997	0.997	1.006	0.997	0.997	15,313	0.9965	-0.91%
2022-01-21	1.100	1.090	1.100	1.100	1.100	6,000	6,600	1.1000	1.006	0.997	1.006	1.006	1.006	6,563	1.0057	0.00%
2022-01-20	1.100	1.100	1.110	1.100	1.110	12,000	13,280	1.1067	1.006	1.006	1.015	1.006	1.015	13,125	1.0118	0.00%
2022-01-19	1.100	1.100	1.110	1.100	1.110	56,000	61,680	1.1014	1.006	1.006	1.015	1.006	1.015	61,251	1.0070	0.92%
2022-01-18	1.090	1.090	1.110	1.090	1.100	94,000	103,240	1.0983	0.997	0.997	1.015	0.997	1.006	102,815	1.0041	-0.91%
2022-01-17	1.100	1.100	1.110	1.090	1.110	40,000	44,100	1.1025	1.006	1.006	1.015	0.997	1.015	43,751	1.0080	0.92%
2022-01-14	1.090	1.090	1.110	1.090	1.100	78,000	85,560	1.0969	0.997	0.997	1.015	0.997	1.006	85,315	1.0029	-0.91%
2022-01-13	1.100	1.100	1.120	1.100	1.100	46,000	50,600	1.1000	1.006	1.006	1.024	1.006	1.006	50,314	1.0057	0.00%
2022-01-12	1.100	1.100	1.110	1.100	1.100	40,000	44,000	1.1000	1.006	1.006	1.015	1.006	1.006	43,751	1.0057	0.00%
2022-01-11	1.100	1.100	1.110	1.000	1.120	234,000	256,300	1.0953	1.006	1.006	1.015	0.914	1.024	255,944	1.0014	-0.90%
2022-01-10	1.110	1.110	1.120	1.100	1.120	50,000	55,360	1.1072	1.015	1.015	1.024	1.006	1.024	54,689	1.0123	0.00%
2022-01-07	1.110	1.100	1.110	1.100	1.130	106,000	117,260	1.1062	1.015	1.006	1.015	1.006	1.033	115,940	1.0114	-0.89%
2022-01-06	1.120	1.120	1.130	1.110	1.140	424,000	475,500	1.1215	1.024	1.024	1.033	1.015	1.042	463,761	1.0253	1.82%
2022-01-05	1.100	1.100	1.110	1.100	1.110	148,000	162,900	1.1007	1.006	1.006	1.015	1.006	1.015	161,879	1.0063	0.00%
2022-01-04	1.100	1.100	1.110	1.100	1.110	210,000	231,280	1.1013	1.006	1.006	1.015	1.006	1.015	229,693	1.0069	0.00%
2022-01-03	1.100	1.100	1.110	1.100	1.110	104,000	114,940	1.1052	1.006	1.006	1.015	1.006	1.015	113,753	1.0104	0.00%
2021-12-31	1.100	1.100	1.110	1.090	1.100	356,000	390,400	1.0966	1.006	1.006	1.015	0.997	1.006	389,384	1.0026	0.92%
2021-12-30	1.090	1.090	1.100	1.090	1.100	122,000	133,040	1.0905	0.997	0.997	1.006	0.997	1.006	133,441	0.9970	0.00%
2021-12-29	1.090	1.080	1.090	1.090	1.120	228,000	251,260	1.1020	0.997	0.987	0.997	0.997	1.024	249,381	1.0075	-0.91%
2021-12-28	1.100	1.100	1.110	1.100	1.110	122,000	135,000	1.1066	1.006	1.006	1.015	1.006	1.015	133,441	1.0117	-0.90%
2021-12-24	1.110	1.110	1.120	1.110	1.140	112,000	126,100	1.1259	1.015	1.015	1.024	1.015	1.042	122,503	1.0294	1.83%
2021-12-23	1.090	1.080	1.100	1.070	1.140	762,000	841,640	1.1045	0.997	0.987	1.006	0.978	1.042	833,458	1.0098	2.83%
2021-12-22	1.060	1.050	1.060	1.050	1.060	378,000	397,600	1.0519	0.969	0.960	0.969	0.960	0.969	413,448	0.9617	0.95%
2021-12-21	1.050	1.050	1.060	1.050	1.100	480,000	510,380	1.0633	0.960	0.960	0.969	0.960	1.006	525,013	0.9721	-2.78%
2021-12-20	1.080	1.080	1.090	1.050	1.160	1,468,000	1,606,060	1.0940	0.987	0.987	0.997	0.960	1.061	1,605,664	1.0002	2.86%
2021-12-17	1.050	1.050	1.060	1.050	1.200	15,228,000	16,969,500	1.1144	0.960	0.960	0.969	0.960	1.097	16,656,028	1.0188

Recommend Webb-site to a friend