Prices and Webb-site Total Returns

E Fund (HK) MSCI China A50 Connect ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03111	2021-12-14			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
2025-12-24	2.990	2.988	3.008	2.980	3.002	54,200	162,135	2.9914	2.990	2.988	3.008	2.980	3.002	54,200	2.9914	-0.13%
2025-12-23	2.994	2.990	2.998	2.974	3.008	548,100	1,641,742	2.9953	2.994	2.990	2.998	2.974	3.008	548,100	2.9953	0.81%
2025-12-22	2.970	2.968	2.976	2.938	2.974	154,400	457,410	2.9625	2.970	2.968	2.976	2.938	2.974	154,400	2.9625	1.16%
2025-12-19	2.936	2.928	2.936	2.928	2.950	61,500	181,277	2.9476	2.936	2.928	2.936	2.928	2.950	61,500	2.9476	0.27%
2025-12-18	2.928	2.924	2.928	2.916	2.932	104,260	305,543	2.9306	2.928	2.924	2.928	2.916	2.932	104,260	2.9306	-0.41%
2025-12-17	2.940	2.940	2.952	2.888	2.954	188,900	548,374	2.9030	2.940	2.940	2.952	2.888	2.954	188,900	2.9030	1.80%
2025-12-16	2.888	2.886	2.888	2.878	2.924	125,000	360,211	2.8817	2.888	2.886	2.888	2.878	2.924	125,000	2.8817	-1.37%
2025-12-15	2.928	2.924	2.928	2.926	2.960	339,200	1,000,873	2.9507	2.928	2.924	2.928	2.926	2.960	339,200	2.9507	-0.61%
2025-12-12	2.946	2.932	2.938	2.914	2.952	28,720	84,396	2.9386	2.946	2.932	2.938	2.914	2.952	28,720	2.9386	0.55%
2025-12-11	2.930	2.930	2.938	2.930	2.966	18,010	53,076	2.9470	2.930	2.930	2.938	2.930	2.966	18,010	2.9470	-0.54%
2025-12-10	2.946	2.942	2.950	2.918	2.960	212,700	627,712	2.9512	2.946	2.942	2.950	2.918	2.960	212,700	2.9512	-0.47%
2025-12-09	2.960	2.960	2.970	2.946	2.984	98,800	292,457	2.9601	2.960	2.960	2.970	2.946	2.984	98,800	2.9601	-0.20%
2025-12-08	2.966	2.960	2.968	2.940	2.982	40,100	119,102	2.9701	2.966	2.960	2.968	2.940	2.982	40,100	2.9701	1.30%
2025-12-05	2.928	2.916	2.932	2.908	2.944	11,800	34,478	2.9219	2.928	2.916	2.932	2.908	2.944	11,800	2.9219	0.34%
2025-12-04	2.918	2.900	2.918	2.882	2.920	361,800	1,049,413	2.9005	2.918	2.900	2.918	2.882	2.920	361,800	2.9005	0.83%
2025-12-03	2.894	2.886	2.892	2.892	2.924	9,000	26,109	2.9010	2.894	2.886	2.892	2.892	2.924	9,000	2.9010	-0.41%
2025-12-02	2.906	2.906	2.908	2.898	2.920	24,600	71,500	2.9065	2.906	2.906	2.908	2.898	2.920	24,600	2.9065	-0.21%
2025-12-01	2.912	2.912	2.914	2.882	2.914	104,600	302,805	2.8949	2.912	2.912	2.914	2.882	2.914	104,600	2.8949	1.25%
2025-11-28	2.876	2.874	2.886	2.850	2.880	169,300	485,742	2.8691	2.876	2.874	2.886	2.850	2.880	169,300	2.8691	0.42%
2025-11-27	2.864	2.862	2.864	2.862	2.906	18,400	52,973	2.8790	2.864	2.862	2.864	2.862	2.906	18,400	2.8790	0.35%
2025-11-26	2.854	2.852	2.868	2.832	2.872	31,300	89,586	2.8622	2.854	2.852	2.868	2.832	2.872	31,300	2.8622	1.21%
2025-11-25	2.820	2.812	2.822	2.810	2.842	268,200	754,675	2.8139	2.820	2.812	2.822	2.810	2.842	268,200	2.8139	1.08%
2025-11-24	2.790	2.790	2.800	2.774	2.812	39,700	110,853	2.7923	2.790	2.790	2.800	2.774	2.812	39,700	2.7923	0.07%
2025-11-21	2.788	2.788	2.810	2.788	2.872	629,100	1,780,044	2.8295	2.788	2.788	2.810	2.788	2.872	629,100	2.8295	-3.06%
2025-11-20	2.876	2.876	2.886	2.872	2.918	200,650	579,222	2.8867	2.876	2.876	2.886	2.872	2.918	200,650	2.8867	-0.62%
2025-11-19	2.894	2.894	2.912	2.886	2.914	102,000	295,684	2.8989	2.894	2.894	2.912	2.886	2.914	102,000	2.8989	0.84%
2025-11-18	2.870	2.870	2.880	2.868	2.894	86,900	249,969	2.8765	2.870	2.870	2.880	2.868	2.894	86,900	2.8765	-0.55%
2025-11-17	2.886	2.884	2.890	2.874	2.910	218,100	632,160	2.8985	2.886	2.884	2.890	2.874	2.910	218,100	2.8985	-0.82%
2025-11-14	2.910	2.908	2.910	2.902	2.950	1,309,400	3,853,238	2.9428	2.910	2.908	2.910	2.902	2.950	1,309,400	2.9428	-1.49%
2025-11-13	2.954	2.954	2.988	2.914	2.964	51,700	152,580	2.9513	2.954	2.954	2.988	2.914	2.964	51,700	2.9513	0.82%
2025-11-12	2.930	2.924	2.930	2.902	2.930	38,600	112,399	2.9119	2.930	2.924	2.930	2.902	2.930	38,600	2.9119	0.90%
2025-11-11	2.904	2.904	2.906	2.898	2.942	88,300	256,630	2.9063	2.904	2.904	2.906	2.898	2.942	88,300	2.9063	-1.29%
2025-11-10	2.942	2.938	2.944	2.898	2.944	42,000	122,758	2.9228	2.942	2.938	2.944	2.898	2.944	42,000	2.9228	0.34%
2025-11-07	2.932	2.930	2.936	2.926	2.942	17,800	52,263	2.9361	2.932	2.930	2.936	2.926	2.942	17,800	2.9361	-0.48%
2025-11-06	2.946	2.946	2.954	2.910	2.956	266,900	782,582	2.9321	2.946	2.946	2.954	2.910	2.956	266,900	2.9321	1.87%
2025-11-05	2.892	2.866	2.896	2.848	2.904	36,100	104,449	2.8933	2.892	2.866	2.896	2.848	2.904	36,100	2.8933	0.07%
2025-11-04	2.890	2.890	2.900	2.878	2.924	45,000	130,103	2.8912	2.890	2.890	2.900	2.878	2.924	45,000	2.8912	-0.89%
2025-11-03	2.916	2.916	2.962	2.882	2.926	360,200	1,049,860	2.9147	2.916	2.916	2.962	2.882	2.926	360,200	2.9147	0.07%
2025-10-31	2.914	2.916	2.960	2.908	2.984	43,100	126,312	2.9307	2.914	2.916	2.960	2.908	2.984	43,100	2.9307	-2.35%
2025-10-30	2.984	2.986	2.988	2.974	3.022	73,300	219,894	2.9999	2.984	2.986	2.988	2.974	3.022	73,300	2.9999	0.34%
2025-10-28	2.974	2.974	2.978	2.970	3.008	96,500	287,567	2.9800	2.974	2.974	2.978	2.970	3.008	96,500	2.9800	-0.47%
2025-10-27	2.988	2.984	2.988	2.934	2.990	394,700	1,175,665	2.9786	2.988	2.984	2.988	2.934	2.990	394,700	2.9786	1.84%
2025-10-24	2.934	2.934	2.940	2.884	2.936	57,700	168,812	2.9257	2.934	2.934	2.940	2.884	2.936	57,700	2.9257	1.95%
2025-10-23	2.878	2.854	2.884	2.842	2.880	16,500	47,175	2.8591	2.878	2.854	2.884	2.842	2.880	16,500	2.8591	0.00%
2025-10-22	2.878	2.860	2.898	2.860	2.886	4,800	13,805	2.8760	2.878	2.860	2.898	2.860	2.886	4,800	2.8760	-0.14%
2025-10-21	2.882	2.882	2.892	2.830	2.900	59,100	170,626	2.8871	2.882	2.882	2.892	2.830	2.900	59,100	2.8871	2.05%
2025-10-20	2.824	2.824	2.828	2.816	2.846	31,210	88,304	2.8293	2.824	2.824	2.828	2.816	2.846	31,210	2.8293	1.07%
2025-10-17	2.794	2.796	2.860	2.790	2.858	569,500	1,609,068	2.8254	2.794	2.796	2.860	2.790	2.858	569,500	2.8254	-2.24%
2025-10-16	2.858	2.830	2.860	2.840	2.872	731,910	2,082,060	2.8447	2.858	2.830	2.860	2.840	2.872	731,910	2.8447	0.56%
2025-10-15	2.842	2.842	2.844	2.784	2.852	142,300	398,070	2.7974	2.842	2.842	2.844	2.784	2.852	142,300	2.7974	2.45%
2025-10-14	2.774	2.774	2.800	2.768	2.854	105,700	297,113	2.8109	2.774	2.774	2.800	2.768	2.854	105,700	2.8109	-2.05%
2025-10-13	2.832	2.830	2.834	2.786	2.854	414,800	1,171,973	2.8254	2.832	2.830	2.834	2.786	2.854	414,800	2.8254	-0.98%
2025-10-10	2.860	2.854	2.860	2.854	2.936	511,600	1,476,958	2.8869	2.860	2.854	2.860	2.854	2.936	511,600	2.8869	-2.59%
2025-10-09	2.936	2.936	2.940	2.902	2.950	343,800	1,004,119	2.9206	2.936	2.936	2.940	2.902	2.950	343,800	2.9206	1.73%
2025-10-08	2.886	2.882	2.888	2.866	2.892	533,300	1,535,314	2.8789	2.886	2.882	2.888	2.866	2.892	533,300	2.8789	-0.35%
2025-10-06	2.896	2.894	2.910	2.892	2.904	16,000	46,353	2.8971	2.896	2.894	2.910	2.892	2.904	16,000	2.8971	-0.14%
2025-10-03	2.900	2.900	2.918	2.900	2.918	47,000	137,008	2.9151	2.900	2.900	2.918	2.900	2.918	47,000	2.9151	-1.43%
2025-10-02	2.942	2.930	2.942	2.920	2.954	479,000	1,406,848	2.9371	2.942	2.930	2.942	2.920	2.954	479,000	2.9371	1.80%
2025-09-30	2.890	2.880	2.890	2.884	2.914	20,300	58,671	2.8902	2.890	2.880	2.890	2.884	2.914	20,300	2.8902	-0.14%
2025-09-29	2.894	2.894	2.920	2.850	2.896	6,300	18,215	2.8913	2.894	2.894	2.920	2.850	2.896	6,300	2.8913	1.97%
2025-09-26	2.838	2.838	2.920	2.836	2.904	5,910	16,823	2.8465	2.838	2.838	2.920	2.836	2.904	5,910	2.8465	-2.27%
2025-09-25	2.904	2.830	2.920	2.870	2.912	154,600	448,833	2.9032	2.904	2.830	2.920	2.870	2.912	154,600	2.9032	1.04%
2025-09-24	2.874	2.830	2.920	2.848	2.872	320,600	915,757	2.8564	2.874	2.830	2.920	2.848	2.872	320,600	2.8564	0.56%
2025-09-23	2.858	2.820	2.920	2.828	2.886	9,110	26,000	2.8540	2.858	2.820	2.920	2.828	2.886	9,110	2.8540	0.35%
2025-09-22	2.848	2.820	2.850	2.818	2.858	146,450	415,779	2.8391	2.848	2.820	2.850	2.818	2.858	146,450	2.8391	0.71%
2025-09-19	2.828	2.818	2.848	2.820	2.846	9,500	26,838	2.8251	2.828	2.818	2.848	2.820	2.846	9,500	2.8251	0.43%
2025-09-18	2.816	-	2.920	2.814	2.890	788,800	2,251,608	2.8545	2.816	-	2.920	2.814	2.890	788,800	2.8545	-1.19%
2025-09-17	2.850	-	2.890	2.822	2.860	20,500	58,382	2.8479	2.850	-	2.890	2.822	2.860	20,500	2.8479	0.78%
2025-09-16	2.828	2.826	2.850	2.826	2.860	79,950	226,133	2.8284	2.828	2.826	2.850	2.826	2.860	79,950	2.8284	-0.14%
2025-09-15	2.832	-	2.890	2.832	2.856	152,300	432,672	2.8409	2.832	-	2.890	2.832	2.856	152,300	2.8409	0.07%
2025-09-12	2.830	-	2.900	2.830	2.856	155,510	442,985	2.8486	2.830	-	2.900	2.830	2.856	155,510	2.8486	-0.21%
2025-09-11	2.836	2.836	2.838	2.744	2.828	469,600	1,309,572	2.7887	2.836	2.836	2.838	2.744	2.828	469,600	2.7887	3.13%
2025-09-10	2.750	2.728	2.800	2.748	2.754	89,500	246,125	2.7500	2.750	2.728	2.800	2.748	2.754	89,500	2.7500	0.81%
2025-09-09	2.728	-	2.740	-	-	0	0	-	2.728	-	2.740	-	-	0	-	-0.37%
2025-09-08	2.738	-	2.800	2.730	2.756	4,300	11,805	2.7453	2.738	-	2.800	2.730	2.756	4,300	2.7453	-0.65%
2025-09-05	2.756	-	2.860	2.700	2.756	33,300	91,038	2.7339	2.756	-	2.860	2.700	2.756	33,300	2.7339	2.91%
2025-09-04	2.678	-	2.840	2.664	2.700	64,600	172,819	2.6752	2.678	-	2.840	2.664	2.700	64,600	2.6752	-2.55%
2025-09-03	2.748	2.730	2.860	2.734	2.766	1,226,400	3,386,315	2.7612	2.748	2.730	2.860	2.734	2.766	1,226,400	2.7612	-0.36%
2025-09-02	2.758	2.680	2.804	2.748	2.788	47,500	130,955	2.7569	2.758	2.680	2.804	2.748	2.788	47,500	2.7569	-0.36%
2025-09-01	2.768	2.768	2.860	2.754	2.780	33,500	92,829	2.7710	2.768	2.768	2.860	2.754	2.780	33,500	2.7710	0.44%
2025-08-29	2.756	-	2.760	2.736	2.762	330,100	908,492	2.7522	2.756	-	2.760	2.736	2.762	330,100	2.7522	1.62%
2025-08-28	2.712	-	2.860	2.660	2.680	17,100	45,698	2.6724	2.712	-	2.860	2.660	2.680	17,100	2.6724	2.03%
2025-08-27	2.658	-	2.720	2.682	2.716	108,300	292,117	2.6973	2.658	-	2.720	2.682	2.716	108,300	2.6973	-1.85%
2025-08-26	2.708	2.694	2.736	2.698	2.734	57,700	156,977	2.7206	2.708	2.694	2.736	2.698	2.734	57,700	2.7206	-0.51%
2025-08-25	2.722	2.682	2.790	2.656	2.710	205,900	554,564	2.6934	2.722	2.682	2.790	2.656	2.710	205,900	2.6934	2.48%
2025-08-22	2.656	2.580	2.900	2.624	2.656	99,200	263,232	2.6535	2.656	2.580	2.900	2.624	2.656	99,200	2.6535	3.19%
2025-08-21	2.574	-	2.598	2.570	2.576	148,300	381,360	2.5715	2.574	-	2.598	2.570	2.576	148,300	2.5715	0.39%
2025-08-20	2.564	2.558	2.566	2.512	2.564	300	764	2.5467	2.564	2.558	2.566	2.512	2.564	300	2.5467	1.50%
2025-08-19	2.526	-	2.590	2.524	2.542	3,400	8,630	2.5382	2.526	-	2.590	2.524	2.542	3,400	2.5382	-0.39%
2025-08-18	2.536	-	2.540	2.518	2.560	506,900	1,292,350	2.5495	2.536	-	2.540	2.518	2.560	506,900	2.5495	0.48%
2025-08-15	2.524	2.518	2.900	2.512	2.528	8,600	21,667	2.5194	2.524	2.518	2.900	2.512	2.528	8,600	2.5194	-0.55%
2025-08-14	2.538	-	-	2.528	2.564	190,800	484,980	2.5418	2.538	-	-	2.528	2.564	190,800	2.5418	0.95%
2025-08-13	2.514	-	-	2.480	2.514	96,310	241,352	2.5060	2.514	-	-	2.480	2.514	96,310	2.5060	1.37%
2025-08-12	2.480	-	2.484	2.446	2.480	5,350	13,239	2.4746	2.480	-	2.484	2.446	2.480	5,350	2.4746	1.39%
2025-08-11	2.446	-	2.446	2.444	2.450	3,860	9,445	2.4469	2.446	-	2.446	2.444	2.450	3,860	2.4469	0.00%
2025-08-08	2.446	-	2.450	2.444	2.450	216,400	529,312	2.4460	2.446	-	2.450	2.444	2.450	216,400	2.4460	-0.08%
2025-08-07	2.448	2.428	2.448	2.450	2.450	100	245	2.4500	2.448	2.428	2.448	2.450	2.450	100	2.4500	0.82%
2025-08-06	2.428	-	-	2.426	2.436	1,200	2,914	2.4283	2.428	-	-	2.426	2.436	1,200	2.4283	-0.33%
2025-08-05	2.436	2.434	2.436	2.420	2.438	96,600	234,930	2.4320	2.436	2.434	2.436	2.420	2.438	96,600	2.4320	0.91%
2025-08-04	2.414	2.406	-	2.380	2.414	4,000	9,644	2.4110	2.414	2.406	-	2.380	2.414	4,000	2.4110	1.43%
2025-08-01	2.380	-	2.390	2.380	2.410	5,800	13,884	2.3938	2.380	-	2.390	2.380	2.410	5,800	2.3938	-1.24%
2025-07-31	2.410	-	-	2.410	2.434	3,800	9,213	2.4245	2.410	-	-	2.410	2.434	3,800	2.4245	-1.95%
2025-07-30	2.458	-	2.462	2.448	2.476	112,250	274,813	2.4482	2.458	-	2.462	2.448	2.476	112,250	2.4482	0.16%
2025-07-29	2.454	2.452	-	2.448	2.454	17,800	43,648	2.4521	2.454	2.452	-	2.448	2.454	17,800	2.4521	0.25%
2025-07-28	2.448	-	-	2.448	2.450	1,810	4,433	2.4492	2.448	-	-	2.448	2.450	1,810	2.4492	0.25%
2025-07-25	2.442	-	2.458	2.440	2.448	3,900	9,531	2.4438	2.442	-	2.458	2.440	2.448	3,900	2.4438	-0.25%
2025-07-24	2.448	2.442	2.448	2.444	2.462	38,100	93,354	2.4502	2.448	2.442	2.448	2.444	2.462	38,100	2.4502	0.58%
2025-07-23	2.434	-	-	2.434	2.446	3,100	7,573	2.4429	2.434	-	-	2.434	2.446	3,100	2.4429	0.25%
2025-07-22	2.428	2.420	-	2.408	2.430	4,200	10,180	2.4238	2.428	2.420	-	2.408	2.430	4,200	2.4238	0.75%
2025-07-21	2.410	2.406	-	2.398	2.410	14,500	34,832	2.4022	2.410	2.406	-	2.398	2.410	14,500	2.4022	0.67%
2025-07-18	2.394	2.392	2.394	2.384	2.394	8,300	19,810	2.3867	2.394	2.392	2.394	2.384	2.394	8,300	2.3867	0.93%
2025-07-17	2.372	2.370	2.372	2.362	2.372	10,100	23,874	2.3638	2.372	2.370	2.372	2.362	2.372	10,100	2.3638	0.42%
2025-07-16	2.362	2.360	2.364	2.360	2.376	113,300	268,959	2.3739	2.362	2.360	2.364	2.360	2.376	113,300	2.3739	-0.51%
2025-07-15	2.374	2.374	2.376	2.360	2.386	3,300	7,836	2.3745	2.374	2.374	2.376	2.360	2.386	3,300	2.3745	-0.34%
2025-07-14	2.382	2.380	2.384	2.382	2.382	1,000	2,382	2.3820	2.382	2.380	2.384	2.382	2.382	1,000	2.3820	0.17%
2025-07-11	2.378	2.376	2.380	2.378	2.404	2,000	4,784	2.3920	2.378	2.376	2.380	2.378	2.404	2,000	2.3920	0.08%
2025-07-10	2.376	-	-	2.362	2.384	2,300	5,459	2.3735	2.376	-	-	2.362	2.384	2,300	2.3735	0.42%
2025-07-09	2.366	-	-	2.362	2.368	1,800	4,256	2.3644	2.366	-	-	2.362	2.368	1,800	2.3644	0.25%
2025-07-08	2.360	-	2.364	2.348	2.360	3,400	8,022	2.3594	2.360	-	2.364	2.348	2.360	3,400	2.3594	0.51%
2025-07-07	2.348	-	2.348	2.348	2.348	300	704	2.3467	2.348	-	2.348	2.348	2.348	300	2.3467	-0.51%
2025-07-04	2.360	-	-	2.342	2.372	19,900	46,960	2.3598	2.360	-	-	2.342	2.372	19,900	2.3598	0.77%
2025-07-03	2.342	-	-	2.332	2.342	127,600	298,190	2.3369	2.342	-	-	2.332	2.342	127,600	2.3369	1.12%
2025-07-02	2.316	-	2.322	2.314	2.324	93,810	217,814	2.3219	2.316	-	2.322	2.314	2.324	93,810	2.3219	0.00%
2025-06-30	2.316	-	2.316	2.314	2.318	1,850	4,282	2.3146	2.316	-	2.316	2.314	2.318	1,850	2.3146	0.09%
2025-06-27	2.314	-	-	2.314	2.340	600	1,400	2.3333	2.314	-	-	2.314	2.340	600	2.3333	-1.03%
2025-06-26	2.338	-	-	2.338	2.342	1,500	3,510	2.3400	2.338	-	-	2.338	2.342	1,500	2.3400	0.00%
2025-06-25	2.338	-	-	2.312	2.338	16,000	37,397	2.3373	2.338	-	-	2.312	2.338	16,000	2.3373	1.65%
2025-06-24	2.300	-	2.302	2.270	2.308	500	1,142	2.2840	2.300	-	2.302	2.270	2.308	500	2.2840	1.32%
2025-06-23	2.270	-	-	2.260	2.276	25,700	58,327	2.2695	2.270	-	-	2.260	2.276	25,700	2.2695	0.00%
2025-06-20	2.270	-	-	2.270	2.270	279,200	633,784	2.2700	2.270	-	-	2.270	2.270	279,200	2.2700	0.62%
2025-06-19	2.256	-	-	2.256	2.266	15,600	35,218	2.2576	2.256	-	-	2.256	2.266	15,600	2.2576	-0.88%
2025-06-18	2.276	2.276	-	2.268	2.276	5,200	11,833	2.2756	2.276	2.276	-	2.268	2.276	5,200	2.2756	0.09%
2025-06-17	2.274	-	-	2.274	2.282	2,750	6,255	2.2745	2.274	-	-	2.274	2.282	2,750	2.2745	-0.35%
2025-06-16	2.282	-	-	2.280	2.286	1,010	2,305	2.2822	2.282	-	-	2.280	2.286	1,010	2.2822	0.26%
2025-06-13	2.276	2.268	-	2.276	2.288	11,800	26,997	2.2879	2.276	2.268	-	2.276	2.288	11,800	2.2879	-0.52%
2025-06-12	2.288	-	-	2.270	2.288	1,900	4,340	2.2842	2.288	-	-	2.270	2.288	1,900	2.2842	0.00%
2025-06-11	2.288	-	-	2.272	2.290	14,900	34,083	2.2874	2.288	-	-	2.272	2.290	14,900	2.2874	0.88%
2025-06-10	2.268	-	-	2.268	2.286	241,700	551,761	2.2828	2.268	-	-	2.268	2.286	241,700	2.2828	-0.26%
2025-06-09	2.274	2.274	-	2.270	2.274	86,500	196,681	2.2738	2.274	2.274	-	2.270	2.274	86,500	2.2738	-0.18%
2025-06-06	2.278	-	2.318	2.276	2.278	92,600	210,757	2.2760	2.278	-	2.318	2.276	2.278	92,600	2.2760	0.18%
2025-06-05	2.274	-	-	2.272	2.280	123,600	281,706	2.2792	2.274	-	-	2.272	2.280	123,600	2.2792	0.35%
2025-06-04	2.266	-	2.272	2.266	2.274	750	1,702	2.2693	2.266	-	2.272	2.266	2.274	750	2.2693	0.44%
2025-06-03	2.256	-	-	-	-	0	0	-	2.256	-	-	-	-	0	-	1.35%
2025-06-02	2.226	-	-	2.210	2.228	107,400	239,071	2.2260	2.226	-	-	2.210	2.228	107,400	2.2260	-1.42%
2025-05-30	2.258	-	-	-	-	0	0	-	2.258	-	-	-	-	0	-	-0.35%
2025-05-29	2.266	-	-	2.266	2.266	150	338	2.2533	2.266	-	-	2.266	2.266	150	2.2533	0.27%
2025-05-28	2.260	-	-	2.260	2.260	100	226	2.2600	2.260	-	-	2.260	2.260	100	2.2600	-0.35%
2025-05-27	2.268	-	2.284	2.268	2.268	100	226	2.2600	2.268	-	2.284	2.268	2.268	100	2.2600	-0.87%
2025-05-26	2.288	-	-	2.290	2.306	103,600	238,856	2.3056	2.288	-	-	2.290	2.306	103,600	2.3056	-0.95%
2025-05-23	2.310	-	-	2.322	2.330	50,900	118,190	2.3220	2.310	-	-	2.322	2.330	50,900	2.3220	-0.26%
2025-05-22	2.316	-	2.330	2.318	2.318	2,800	6,490	2.3179	2.316	-	2.330	2.318	2.318	2,800	2.3179	-0.17%
2025-05-21	2.320	-	2.330	2.320	2.326	400	929	2.3225	2.320	-	2.330	2.320	2.326	400	2.3225	1.13%
2025-05-20	2.294	-	-	2.292	2.292	600	1,375	2.2917	2.294	-	-	2.292	2.292	600	2.2917	0.70%
2025-05-19	2.278	-	-	2.272	2.286	90,600	205,847	2.2720	2.278	-	-	2.272	2.286	90,600	2.2720	-0.52%
2025-05-16	2.290	-	-	2.296	2.296	92,500	212,380	2.2960	2.290	-	-	2.296	2.296	92,500	2.2960	-0.61%
2025-05-15	2.304	-	2.316	2.306	2.310	22,000	50,740	2.3064	2.304	-	2.316	2.306	2.310	22,000	2.3064	-0.52%
2025-05-14	2.316	-	-	2.312	2.322	17,600	40,745	2.3151	2.316	-	-	2.312	2.322	17,600	2.3151	1.76%
2025-05-13	2.276	-	-	2.282	2.288	100,800	230,615	2.2878	2.276	-	-	2.282	2.288	100,800	2.2878	-0.70%
2025-05-12	2.292	2.280	-	2.248	2.270	5,800	13,051	2.2502	2.292	2.280	-	2.248	2.270	5,800	2.2502	2.69%
2025-05-09	2.232	2.230	-	2.228	2.232	3,200	7,137	2.2303	2.232	2.230	-	2.228	2.232	3,200	2.2303	0.09%
2025-05-08	2.230	-	-	2.234	2.240	400	894	2.2350	2.230	-	-	2.234	2.240	400	2.2350	0.81%
2025-05-07	2.212	-	-	2.212	2.236	376,700	835,247	2.2173	2.212	-	-	2.212	2.236	376,700	2.2173	0.64%
2025-05-06	2.198	2.194	-	2.194	2.198	2,500	5,489	2.1956	2.198	2.194	-	2.194	2.198	2,500	2.1956	-0.09%
2025-05-02	2.200	2.190	-	2.174	2.200	164,600	358,161	2.1759	2.200	2.190	-	2.174	2.200	164,600	2.1759	1.29%
2025-04-30	2.172	-	2.172	2.176	2.178	137,100	298,403	2.1765	2.172	-	2.172	2.176	2.178	137,100	2.1765	-0.46%
2025-04-29	2.182	-	2.210	2.174	2.184	7,200	15,703	2.1810	2.182	-	2.210	2.174	2.184	7,200	2.1810	0.09%
2025-04-28	2.180	-	-	2.174	2.186	5,400	11,790	2.1833	2.180	-	-	2.174	2.186	5,400	2.1833	-0.46%
2025-04-25	2.190	-	-	2.190	2.194	24,300	53,217	2.1900	2.190	-	-	2.190	2.194	24,300	2.1900	0.18%
2025-04-24	2.186	-	-	2.186	2.188	19,200	41,971	2.1860	2.186	-	-	2.186	2.188	19,200	2.1860	0.28%
2025-04-23	2.180	-	2.188	2.178	2.188	75,800	165,415	2.1823	2.180	-	2.188	2.178	2.188	75,800	2.1823	0.09%
2025-04-22	2.178	-	-	2.174	2.178	101,900	221,734	2.1760	2.178	-	-	2.174	2.178	101,900	2.1760	0.55%
2025-04-17	2.166	-	-	2.142	2.144	300,000	643,000	2.1433	2.166	-	-	2.142	2.144	300,000	2.1433	0.93%
2025-04-16	2.146	-	-	2.122	2.152	700,200	1,497,028	2.1380	2.146	-	-	2.122	2.152	700,200	2.1380	-0.09%
2025-04-15	2.148	-	-	2.138	2.148	6,400	13,717	2.1433	2.148	-	-	2.138	2.148	6,400	2.1433	0.09%
2025-04-14	2.146	-	2.150	2.136	2.150	701,500	1,504,018	2.1440	2.146	-	2.150	2.136	2.150	701,500	2.1440	0.75%
2025-04-11	2.130	-	-	2.106	2.130	514,800	1,092,495	2.1222	2.130	-	-	2.106	2.130	514,800	2.1222	1.62%
2025-04-10	2.096	-	-	2.096	2.108	222,300	466,392	2.0980	2.096	-	-	2.096	2.108	222,300	2.0980	0.67%
2025-04-09	2.082	-	-	2.030	2.092	1,605,700	3,296,290	2.0529	2.082	-	-	2.030	2.092	1,605,700	2.0529	1.76%
2025-04-08	2.046	-	-	2.028	2.050	1,329,300	2,707,650	2.0369	2.046	-	-	2.028	2.050	1,329,300	2.0369	4.82%
2025-04-07	1.952	-	2.176	1.952	2.070	2,548,600	5,149,976	2.0207	1.952	-	2.176	1.952	2.070	2,548,600	2.0207	-10.87%
2025-04-03	2.190	-	2.216	2.186	2.204	110,200	241,184	2.1886	2.190	-	2.216	2.186	2.204	110,200	2.1886	-1.17%
2025-04-02	2.216	-	2.222	2.216	2.224	3,400	7,543	2.2185	2.216	-	2.222	2.216	2.224	3,400	2.2185	-0.36%
2025-04-01	2.224	-	-	2.224	2.236	4,100	9,133	2.2276	2.224	-	-	2.224	2.236	4,100	2.2276	-0.63%
2025-03-31	2.238	-	-	2.228	2.254	173,100	386,798	2.2345	2.238	-	-	2.228	2.254	173,100	2.2345	-0.18%
2025-03-28	2.242	-	-	2.242	2.250	31,000	69,745	2.2498	2.242	-	-	2.242	2.250	31,000	2.2498	-0.53%
2025-03-27	2.254	-	-	2.254	2.256	200	451	2.2550	2.254	-	-	2.254	2.256	200	2.2550	0.36%
2025-03-26	2.246	-	-	2.246	2.252	6,300	14,150	2.2460	2.246	-	-	2.246	2.252	6,300	2.2460	-0.09%
2025-03-25	2.248	-	-	2.248	2.258	500	1,127	2.2540	2.248	-	-	2.248	2.258	500	2.2540	-0.62%
2025-03-24	2.262	2.242	-	2.242	2.242	4,900	10,985	2.2418	2.262	2.242	-	2.242	2.242	4,900	2.2418	1.16%
2025-03-21	2.236	-	2.236	2.236	2.274	173,300	390,654	2.2542	2.236	-	2.236	2.236	2.274	173,300	2.2542	-2.44%
2025-03-20	2.292	-	-	2.296	2.302	15,300	35,167	2.2985	2.292	-	-	2.296	2.302	15,300	2.2985	-0.78%
2025-03-19	2.310	-	-	2.308	2.308	600	1,384	2.3067	2.310	-	-	2.308	2.308	600	2.3067	0.52%
2025-03-18	2.298	-	-	2.298	2.304	12,850	29,567	2.3009	2.298	-	-	2.298	2.304	12,850	2.3009	0.09%
2025-03-17	2.296	-	2.302	2.296	2.318	57,600	132,568	2.3015	2.296	-	2.302	2.296	2.318	57,600	2.3015	-0.52%
2025-03-14	2.308	-	-	2.290	2.314	12,700	29,230	2.3016	2.308	-	-	2.290	2.314	12,700	2.3016	3.13%
2025-03-13	2.238	-	-	2.232	2.260	112,200	251,942	2.2455	2.238	-	-	2.232	2.260	112,200	2.2455	-0.27%
2025-03-12	2.244	-	2.244	2.246	2.252	9,600	21,600	2.2500	2.244	-	2.244	2.246	2.252	9,600	2.2500	-0.09%
2025-03-11	2.246	2.220	-	2.222	2.222	1,000	2,222	2.2220	2.246	2.220	-	2.222	2.222	1,000	2.2220	0.63%
2025-03-10	2.232	-	-	2.226	2.248	85,300	190,209	2.2299	2.232	-	-	2.226	2.248	85,300	2.2299	-0.71%
2025-03-07	2.248	-	2.264	2.248	2.254	1,500	3,376	2.2507	2.248	-	2.264	2.248	2.254	1,500	2.2507	-0.62%
2025-03-06	2.262	-	-	2.212	2.262	201,600	450,200	2.2331	2.262	-	-	2.212	2.262	201,600	2.2331	2.08%
2025-03-05	2.216	2.216	-	2.202	2.216	12,400	27,382	2.2082	2.216	2.216	-	2.202	2.216	12,400	2.2082	1.00%
2025-03-04	2.194	2.192	2.202	2.186	2.202	111,600	245,511	2.1999	2.194	2.192	2.202	2.186	2.202	111,600	2.1999	-0.81%
2025-03-03	2.212	2.210	-	2.204	2.230	5,900	13,066	2.2146	2.212	2.210	-	2.204	2.230	5,900	2.2146	-0.45%
2025-02-28	2.222	2.222	2.258	2.218	2.268	212,400	471,754	2.2211	2.222	2.222	2.258	2.218	2.268	212,400	2.2211	-1.94%
2025-02-27	2.266	2.250	-	2.256	2.280	3,368,300	7,629,362	2.2650	2.266	2.250	-	2.256	2.280	3,368,300	2.2650	0.00%
2025-02-26	2.266	2.250	-	2.256	2.266	4,300	9,715	2.2593	2.266	2.250	-	2.256	2.266	4,300	2.2593	0.44%
2025-02-25	2.256	2.250	-	2.260	2.268	7,600	17,201	2.2633	2.256	2.250	-	2.260	2.268	7,600	2.2633	-1.14%
2025-02-24	2.282	2.250	-	2.276	2.298	514,800	1,176,265	2.2849	2.282	2.250	-	2.276	2.298	514,800	2.2849	-0.52%
2025-02-21	2.294	2.250	2.294	2.270	2.304	14,410	33,056	2.2940	2.294	2.250	2.294	2.270	2.304	14,410	2.2940	1.77%
2025-02-20	2.254	2.250	-	-	-	0	0	-	2.254	2.250	-	-	-	0	-	0.00%
2025-02-19	2.254	-	-	2.252	2.262	601,500	1,356,789	2.2557	2.254	-	-	2.252	2.262	601,500	2.2557	0.00%
2025-02-18	2.254	-	2.266	2.250	2.280	191,400	433,563	2.2652	2.254	-	2.266	2.250	2.280	191,400	2.2652	-0.35%
2025-02-17	2.262	-	2.262	2.262	2.264	500,100	1,131,626	2.2628	2.262	-	2.262	2.262	2.264	500,100	2.2628	-1.14%
2025-02-14	2.288	-	-	2.246	2.260	410,300	923,816	2.2516	2.288	-	-	2.246	2.260	410,300	2.2516	2.69%
2025-02-13	2.228	2.200	2.242	2.228	2.258	336,000	753,299	2.2420	2.228	2.200	2.242	2.228	2.258	336,000	2.2420	-0.18%
2025-02-12	2.232	2.232	-	2.212	2.222	2,200	4,875	2.2159	2.232	2.232	-	2.212	2.222	2,200	2.2159	1.00%
2025-02-11	2.210	2.208	2.210	2.208	2.218	4,000	8,840	2.2100	2.210	2.208	2.210	2.208	2.218	4,000	2.2100	-0.36%
2025-02-10	2.218	-	-	2.212	2.226	254,400	564,368	2.2184	2.218	-	-	2.212	2.226	254,400	2.2184	0.18%
2025-02-07	2.214	-	-	2.200	2.224	196,600	435,445	2.2149	2.214	-	-	2.200	2.224	196,600	2.2149	1.56%
2025-02-06	2.180	-	-	2.156	2.178	4,400	9,532	2.1664	2.180	-	-	2.156	2.178	4,400	2.1664	1.02%
2025-02-05	2.158	2.152	-	2.150	2.168	429,000	926,645	2.1600	2.158	2.152	-	2.150	2.168	429,000	2.1600	-1.73%
2025-02-04	2.196	-	2.212	2.164	2.202	366,910	800,911	2.1829	2.196	-	2.212	2.164	2.202	366,910	2.1829	1.95%
2025-02-03	2.154	-	-	2.134	2.154	1,200	2,572	2.1433	2.154	-	-	2.134	2.154	1,200	2.1433	-1.28%
2025-01-28	2.182	2.174	2.184	2.186	2.192	320,000	700,580	2.1893	2.182	2.174	2.184	2.186	2.192	320,000	2.1893	-0.09%
2025-01-27	2.184	-	2.184	2.186	2.196	118,700	259,531	2.1864	2.184	-	2.184	2.186	2.196	118,700	2.1864	-0.36%
2025-01-24	2.192	-	2.192	2.172	2.196	185,400	403,174	2.1746	2.192	-	2.192	2.172	2.196	185,400	2.1746	1.20%
2025-01-23	2.166	-	-	2.166	2.188	57,400	125,358	2.1839	2.166	-	-	2.166	2.188	57,400	2.1839	0.19%
2025-01-22	2.162	2.156	-	2.156	2.172	106,700	231,696	2.1715	2.162	2.156	-	2.156	2.172	106,700	2.1715	-1.01%
2025-01-21	2.184	2.184	-	2.178	2.186	3,500	7,638	2.1823	2.184	2.184	-	2.178	2.186	3,500	2.1823	0.55%
2025-01-20	2.172	-	-	2.174	2.180	571,100	1,243,617	2.1776	2.172	-	-	2.174	2.180	571,100	2.1776	1.31%
2025-01-17	2.144	-	-	2.144	2.146	400	858	2.1450	2.144	-	-	2.144	2.146	400	2.1450	-0.09%
2025-01-16	2.146	2.140	-	2.142	2.166	107,500	232,723	2.1649	2.146	2.140	-	2.142	2.166	107,500	2.1649	-0.28%
2025-01-15	2.152	-	-	-	-	0	0	-	2.152	-	-	-	-	0	-	-0.19%
2025-01-14	2.156	-	-	2.110	2.156	122,900	264,703	2.1538	2.156	-	-	2.110	2.156	122,900	2.1538	2.28%
2025-01-13	2.108	2.104	-	2.106	2.122	86,300	182,237	2.1117	2.108	2.104	-	2.106	2.122	86,300	2.1117	-0.38%
2025-01-10	2.116	2.118	-	2.116	2.130	228,800	485,524	2.1220	2.116	2.118	-	2.116	2.130	228,800	2.1220	-1.03%
2025-01-09	2.138	-	-	2.138	2.138	400	855	2.1375	2.138	-	-	2.138	2.138	400	2.1375	-0.47%
2025-01-08	2.148	2.132	-	2.132	2.150	6,400	13,745	2.1477	2.148	2.132	-	2.132	2.150	6,400	2.1477	-0.56%
2025-01-07	2.160	-	-	2.142	2.152	103,950	222,664	2.1420	2.160	-	-	2.142	2.152	103,950	2.1420	1.03%
2025-01-06	2.138	2.130	-	2.138	2.156	116,200	250,438	2.1552	2.138	2.130	-	2.138	2.156	116,200	2.1552	-0.74%
2025-01-03	2.154	-	2.168	2.154	2.184	2,800	6,098	2.1779	2.154	-	2.168	2.154	2.184	2,800	2.1779	-0.65%
2025-01-02	2.168	-	-	2.168	2.246	1,169,300	2,592,122	2.2168	2.168	-	-	2.168	2.246	1,169,300	2.2168	-3.64%
2024-12-31	2.250	2.244	2.252	2.264	2.264	111,400	252,209	2.2640	2.250	2.244	2.252	2.264	2.264	111,400	2.2640	-0.44%
2024-12-30	2.260	2.258	-	2.260	2.276	369,600	839,894	2.2724	2.260	2.258	-	2.260	2.276	369,600	2.2724	0.27%
2024-12-27	2.254	2.254	-	2.246	2.262	8,300	18,710	2.2542	2.254	2.254	-	2.246	2.262	8,300	2.2542	0.27%
2024-12-24	2.248	2.248	2.256	2.226	2.248	3,200	7,177	2.2428	2.248	2.248	2.256	2.226	2.248	3,200	2.2428	0.90%
2024-12-23	2.228	2.220	-	2.226	2.234	434,900	970,267	2.2310	2.228	2.220	-	2.226	2.234	434,900	2.2310	1.00%
2024-12-20	2.206	2.204	2.210	2.206	2.222	228,500	505,910	2.2140	2.206	2.204	2.210	2.206	2.222	228,500	2.2140	-0.63%
2024-12-19	2.220	-	-	2.218	2.228	6,400	14,225	2.2227	2.220	-	-	2.218	2.228	6,400	2.2227	-0.36%
2024-12-18	2.228	-	-	2.226	2.238	429,300	958,755	2.2333	2.228	-	-	2.226	2.238	429,300	2.2333	0.00%
2024-12-17	2.228	-	-	2.224	2.252	81,000	180,802	2.2321	2.228	-	-	2.224	2.252	81,000	2.2321	0.81%
2024-12-16	2.210	-	2.214	2.200	2.212	96,000	212,155	2.2099	2.210	-	2.214	2.200	2.212	96,000	2.2099	-0.18%
2024-12-13	2.214	-	2.220	2.220	2.250	47,400	105,701	2.2300	2.214	-	2.220	2.220	2.250	47,400	2.2300	-2.81%
2024-12-12	2.278	2.262	-	2.262	2.286	11,300	25,749	2.2787	2.278	2.262	-	2.262	2.286	11,300	2.2787	1.06%
2024-12-11	2.254	2.250	-	2.248	2.276	2,216,200	4,993,757	2.2533	2.254	2.250	-	2.248	2.276	2,216,200	2.2533	-0.70%
2024-12-10	2.270	-	2.274	2.270	2.346	1,837,700	4,241,627	2.3081	2.270	-	2.274	2.270	2.346	1,837,700	2.3081	-2.99%
2024-12-09	2.340	2.338	-	2.226	2.334	1,054,600	2,386,226	2.2627	2.340	2.338	-	2.226	2.334	1,054,600	2.2627	4.00%
2024-12-06	2.250	-	-	2.218	2.262	2,445,610	5,455,062	2.2306	2.250	-	-	2.218	2.262	2,445,610	2.2306	1.81%
2024-12-05	2.210	2.210	-	2.208	2.214	761,400	1,681,874	2.2089	2.210	2.210	-	2.208	2.214	761,400	2.2089	-0.27%
2024-12-04	2.216	-	-	2.212	2.222	2,000	4,427	2.2135	2.216	-	-	2.212	2.222	2,000	2.2135	-0.27%
2024-12-03	2.222	-	-	2.200	2.222	2,084,400	4,606,154	2.2098	2.222	-	-	2.200	2.222	2,084,400	2.2098	0.27%
2024-12-02	2.216	-	-	2.212	2.216	600	1,328	2.2133	2.216	-	-	2.212	2.216	600	2.2133	0.09%
2024-11-29	2.214	-	-	2.206	2.224	1,320,500	2,926,225	2.2160	2.214	-	-	2.206	2.224	1,320,500	2.2160	0.82%
2024-11-28	2.196	-	-	2.208	2.212	224,600	496,356	2.2100	2.196	-	-	2.208	2.212	224,600	2.2100	-1.17%
2024-11-27	2.222	2.218	-	2.168	2.222	625,200	1,379,032	2.2057	2.222	2.218	-	2.168	2.222	625,200	2.2057	2.30%
2024-11-26	2.172	-	-	2.164	2.182	770,400	1,674,410	2.1734	2.172	-	-	2.164	2.182	770,400	2.1734	-0.18%
2024-11-25	2.176	-	-	2.164	2.200	700,000	1,522,002	2.1743	2.176	-	-	2.164	2.200	700,000	2.1743	-1.00%
2024-11-22	2.198	-	-	2.198	2.250	18,000	40,111	2.2284	2.198	-	-	2.198	2.250	18,000	2.2284	-3.00%
2024-11-21	2.266	-	-	2.258	2.258	100	225	2.2500	2.266	-	-	2.258	2.258	100	2.2500	0.18%
2024-11-20	2.262	-	-	2.256	2.262	12,800	28,911	2.2587	2.262	-	-	2.256	2.262	12,800	2.2587	0.27%
2024-11-19	2.256	-	-	2.238	2.260	327,200	737,069	2.2527	2.256	-	-	2.238	2.260	327,200	2.2527	0.18%
2024-11-18	2.252	-	-	2.252	2.320	3,800	8,660	2.2789	2.252	-	-	2.252	2.320	3,800	2.2789	0.00%
2024-11-15	2.252	-	2.262	2.252	2.284	620,500	1,408,780	2.2704	2.252	-	2.262	2.252	2.284	620,500	2.2704	-1.14%
2024-11-14	2.278	-	2.312	2.278	2.320	16,800	38,916	2.3164	2.278	-	2.312	2.278	2.320	16,800	2.3164	-2.15%
2024-11-13	2.328	-	2.338	2.300	2.328	359,900	833,982	2.3173	2.328	-	2.338	2.300	2.328	359,900	2.3173	1.22%
2024-11-12	2.300	-	2.300	2.300	2.370	105,300	249,344	2.3679	2.300	-	2.300	2.300	2.370	105,300	2.3679	-1.96%
2024-11-11	2.346	-	-	2.326	2.350	602,400	1,406,630	2.3350	2.346	-	-	2.326	2.350	602,400	2.3350	-0.76%
2024-11-08	2.364	-	2.366	2.364	2.410	15,900	37,970	2.3881	2.364	-	2.366	2.364	2.410	15,900	2.3881	-1.66%
2024-11-07	2.404	-	-	2.308	2.404	295,200	690,001	2.3374	2.404	-	-	2.308	2.404	295,200	2.3374	3.35%
2024-11-06	2.326	2.326	-	2.312	2.370	586,200	1,382,852	2.3590	2.326	2.326	-	2.312	2.370	586,200	2.3590	-2.43%
2024-11-05	2.384	-	-	2.346	2.370	233,200	550,685	2.3614	2.384	-	-	2.346	2.370	233,200	2.3614	2.49%
2024-11-04	2.326	-	-	2.308	2.326	6,300	14,578	2.3140	2.326	-	-	2.308	2.326	6,300	2.3140	1.22%
2024-11-01	2.298	-	-	2.298	2.316	3,000	6,912	2.3040	2.298	-	-	2.298	2.316	3,000	2.3040	0.44%
2024-10-31	2.288	-	2.302	2.282	2.300	2,200	5,058	2.2991	2.288	-	2.302	2.282	2.300	2,200	2.2991	-0.17%
2024-10-30	2.292	-	-	2.284	2.318	620,600	1,435,593	2.3132	2.292	-	-	2.284	2.318	620,600	2.3132	-0.69%
2024-10-29	2.308	-	2.350	2.308	2.338	104,400	242,507	2.3229	2.308	-	2.350	2.308	2.338	104,400	2.3229	-0.94%
2024-10-28	2.330	-	-	2.308	2.330	108,600	251,512	2.3159	2.330	-	-	2.308	2.330	108,600	2.3159	0.00%
2024-10-25	2.330	-	2.344	2.318	2.330	2,800	6,518	2.3279	2.330	-	2.344	2.318	2.330	2,800	2.3279	0.17%
2024-10-24	2.326	-	-	2.328	2.334	4,900	11,433	2.3333	2.326	-	-	2.328	2.334	4,900	2.3333	-1.02%
2024-10-23	2.350	-	-	2.338	2.360	239,350	560,823	2.3431	2.350	-	-	2.338	2.360	239,350	2.3431	0.17%
2024-10-22	2.346	-	2.380	2.340	2.360	74,200	174,092	2.3463	2.346	-	2.380	2.340	2.360	74,200	2.3463	0.09%
2024-10-21	2.344	-	-	2.342	2.364	77,300	182,148	2.3564	2.344	-	-	2.342	2.364	77,300	2.3564	-1.18%
2024-10-18	2.372	2.340	-	2.262	2.372	862,400	1,960,417	2.2732	2.372	2.340	-	2.262	2.372	862,400	2.2732	5.70%
2024-10-17	2.244	-	2.288	2.246	2.300	218,000	500,325	2.2951	2.244	-	2.288	2.246	2.300	218,000	2.2951	-1.92%
2024-10-16	2.288	-	-	2.278	2.304	181,600	414,709	2.2836	2.288	-	-	2.278	2.304	181,600	2.2836	-0.78%
2024-10-15	2.306	-	2.326	2.300	2.380	109,600	259,855	2.3709	2.306	-	2.326	2.300	2.380	109,600	2.3709	-3.51%
2024-10-14	2.390	2.380	-	2.350	2.392	452,100	1,068,177	2.3627	2.390	2.380	-	2.350	2.392	452,100	2.3627	-1.16%
2024-10-10	2.418	-	2.420	2.334	2.468	1,302,900	3,162,003	2.4269	2.418	-	2.420	2.334	2.468	1,302,900	2.4269	3.60%
2024-10-09	2.334	-	2.334	2.356	2.462	799,400	1,945,381	2.4336	2.334	-	2.334	2.356	2.462	799,400	2.4336	-5.96%
2024-10-08	2.482	-	2.810	2.490	2.802	3,421,910	8,829,758	2.5804	2.482	-	2.810	2.490	2.802	3,421,910	2.5804	-11.17%
2024-10-07	2.794	2.790	-	2.726	2.794	4,466,250	12,347,939	2.7647	2.794	2.790	-	2.726	2.794	4,466,250	2.7647	2.87%
2024-10-04	2.716	2.706	2.900	2.580	2.716	3,825,010	10,121,475	2.6461	2.716	2.706	2.900	2.580	2.716	3,825,010	2.6461	3.51%
2024-10-03	2.624	-	2.650	2.544	2.632	4,969,300	12,746,061	2.5650	2.624	-	2.650	2.544	2.632	4,969,300	2.5650	1.08%
2024-10-02	2.596	2.596	2.614	2.470	2.610	8,056,900	20,611,617	2.5583	2.596	2.596	2.614	2.470	2.610	8,056,900	2.5583	7.72%
2024-09-30	2.410	2.280	2.438	2.320	2.468	9,369,900	22,546,405	2.4063	2.410	2.280	2.438	2.320	2.468	9,369,900	2.4063	3.79%
2024-09-27	2.322	2.230	-	2.226	2.326	7,263,000	16,466,897	2.2672	2.322	2.230	-	2.226	2.326	7,263,000	2.2672	4.97%
2024-09-26	2.212	-	-	2.102	2.202	1,118,100	2,413,863	2.1589	2.212	-	-	2.102	2.202	1,118,100	2.1589	5.23%
2024-09-25	2.102	-	2.200	2.102	2.130	4,200	8,855	2.1083	2.102	-	2.200	2.102	2.130	4,200	2.1083	1.74%
2024-09-24	2.066	2.030	-	2.030	2.070	154,600	316,928	2.0500	2.066	2.030	-	2.030	2.070	154,600	2.0500	5.30%
2024-09-23	1.962	-	-	-	-	0	0	-	1.962	-	-	-	-	0	-	0.41%
2024-09-20	1.954	-	-	1.950	1.950	100,900	196,755	1.9500	1.954	-	-	1.950	1.950	100,900	1.9500	0.10%
2024-09-19	1.952	-	-	1.908	1.952	756,900	1,461,910	1.9314	1.952	-	-	1.908	1.952	756,900	1.9314	0.93%
2024-09-17	1.934	-	-	1.932	1.958	125,110	241,725	1.9321	1.934	-	-	1.932	1.958	125,110	1.9321	0.42%
2024-09-16	1.926	-	-	1.916	1.928	142,900	274,176	1.9187	1.926	-	-	1.916	1.928	142,900	1.9187	0.21%
2024-09-13	1.922	-	-	1.924	1.930	176,310	339,637	1.9264	1.922	-	-	1.924	1.930	176,310	1.9264	0.42%
2024-09-12	1.914	-	-	1.916	1.918	102,000	195,433	1.9160	1.914	-	-	1.916	1.918	102,000	1.9160	-0.31%
2024-09-11	1.920	-	-	1.916	1.918	2,000	3,834	1.9170	1.920	-	-	1.916	1.918	2,000	1.9170	-0.21%
2024-09-10	1.924	-	-	-	-	0	0	-	1.924	-	-	-	-	0	-	0.00%
2024-09-09	1.924	-	-	1.924	1.924	300	577	1.9233	1.924	-	-	1.924	1.924	300	1.9233	-1.74%
2024-09-05	1.958	-	-	-	-	0	0	-	1.958	-	-	-	-	0	-	0.00%
2024-09-04	1.958	-	-	1.958	1.958	600	1,174	1.9567	1.958	-	-	1.958	1.958	600	1.9567	-0.71%
2024-09-03	1.972	-	-	1.970	1.970	900	1,773	1.9700	1.972	-	-	1.970	1.970	900	1.9700	-0.20%
2024-09-02	1.976	-	-	1.976	2.000	15,600	30,920	1.9821	1.976	-	-	1.976	2.000	15,600	1.9821	-2.08%
2024-08-30	2.018	-	-	2.000	2.008	53,900	108,117	2.0059	2.018	-	-	2.000	2.008	53,900	2.0059	2.33%
2024-08-29	1.972	-	1.994	1.970	1.972	4,800	9,461	1.9710	1.972	-	1.994	1.970	1.972	4,800	1.9710	-0.10%
2024-08-28	1.974	-	1.976	1.974	1.992	13,000	25,712	1.9778	1.974	-	1.976	1.974	1.992	13,000	1.9778	-1.10%
2024-08-27	1.996	1.990	-	1.992	2.000	221,350	442,690	2.0000	1.996	1.990	-	1.992	2.000	221,350	2.0000	-0.20%
2024-08-26	2.000	-	-	1.998	2.000	53,000	105,925	1.9986	2.000	-	-	1.998	2.000	53,000	1.9986	-0.20%
2024-08-23	2.004	-	-	1.990	2.010	5,546,200	11,070,666	1.9961	2.004	-	-	1.990	2.010	5,546,200	1.9961	0.20%
2024-08-22	2.000	1.980	-	1.990	1.992	200	398	1.9900	2.000	1.980	-	1.990	1.992	200	1.9900	0.30%
2024-08-21	1.994	-	-	1.980	1.994	180,100	357,718	1.9862	1.994	-	-	1.980	1.994	180,100	1.9862	0.10%
2024-08-20	1.992	-	-	-	-	0	0	-	1.992	-	-	-	-	0	-	-0.30%
2024-08-19	1.998	-	-	1.998	2.006	217,100	434,622	2.0019	1.998	-	-	1.998	2.006	217,100	2.0019	0.91%
2024-08-16	1.980	-	-	1.970	2.020	369,500	730,261	1.9763	1.980	-	-	1.970	2.020	369,500	1.9763	0.20%
2024-08-15	1.976	-	-	1.954	1.980	615,800	1,212,422	1.9689	1.976	-	-	1.954	1.980	615,800	1.9689	0.61%
2024-08-14	1.964	-	-	1.964	1.966	3,000	5,892	1.9640	1.964	-	-	1.964	1.966	3,000	1.9640	0.20%
2024-08-13	1.960	-	-	1.950	1.950	100	195	1.9500	1.960	-	-	1.950	1.950	100	1.9500	0.00%
2024-08-12	1.960	-	-	1.962	1.966	122,500	240,834	1.9660	1.960	-	-	1.962	1.966	122,500	1.9660	-0.31%
2024-08-09	1.966	-	1.974	1.966	1.980	613,800	1,211,155	1.9732	1.966	-	1.974	1.966	1.980	613,800	1.9732	0.31%
2024-08-08	1.960	-	-	1.942	1.962	491,300	958,527	1.9510	1.960	-	-	1.942	1.962	491,300	1.9510	0.51%
2024-08-07	1.950	-	-	1.950	1.952	257,800	503,071	1.9514	1.950	-	-	1.950	1.952	257,800	1.9514	-0.41%
2024-08-06	1.958	-	-	1.958	1.962	252,300	494,522	1.9601	1.958	-	-	1.958	1.962	252,300	1.9601	-0.71%
2024-08-05	1.972	-	-	1.970	1.996	121,200	239,023	1.9721	1.972	-	-	1.970	1.996	121,200	1.9721	-0.40%
2024-08-02	1.980	-	-	1.978	1.982	102,000	202,156	1.9819	1.980	-	-	1.978	1.982	102,000	1.9819	-0.90%
2024-08-01	1.998	-	-	2.010	2.010	100	201	2.0100	1.998	-	-	2.010	2.010	100	2.0100	-1.19%
2024-07-31	2.022	-	-	2.014	2.020	283,900	572,696	2.0172	2.022	-	-	2.014	2.020	283,900	2.0172	2.95%
2024-07-30	1.964	1.964	-	1.962	1.964	200	392	1.9600	1.964	1.964	-	1.962	1.964	200	1.9600	-1.21%
2024-07-29	1.988	1.970	-	1.988	1.988	100,000	198,800	1.9880	1.988	1.970	-	1.988	1.988	100,000	1.9880	-0.40%
2024-07-26	1.996	1.990	-	1.992	2.002	100,300	200,198	1.9960	1.996	1.990	-	1.992	2.002	100,300	1.9960	-0.20%
2024-07-25	2.000	-	-	1.988	2.010	400	798	1.9950	2.000	-	-	1.988	2.010	400	1.9950	-0.50%
2024-07-24	2.010	2.000	2.050	2.010	2.018	210,200	423,382	2.0142	2.010	2.000	2.050	2.010	2.018	210,200	2.0142	-0.69%
2024-07-23	2.024	-	2.030	2.046	2.046	700	1,432	2.0457	2.024	-	2.030	2.046	2.046	700	2.0457	-1.65%
2024-07-22	2.058	-	-	2.054	2.070	101,300	209,583	2.0689	2.058	-	-	2.054	2.070	101,300	2.0689	-0.68%
2024-07-19	2.072	2.066	2.072	2.058	2.078	652,100	1,350,647	2.0712	2.072	2.066	2.072	2.058	2.078	652,100	2.0712	-0.38%
2024-07-18	2.080	-	2.100	2.064	2.070	377,800	781,446	2.0684	2.080	-	2.100	2.064	2.070	377,800	2.0684	0.10%
2024-07-17	2.078	-	2.100	2.078	2.078	300	623	2.0767	2.078	-	2.100	2.078	2.078	300	2.0767	0.39%
2024-07-16	2.070	-	2.122	2.066	2.100	1,211,400	2,505,031	2.0679	2.070	-	2.122	2.066	2.100	1,211,400	2.0679	0.39%
2024-07-15	2.062	-	-	2.064	2.070	104,300	215,276	2.0640	2.062	-	-	2.064	2.070	104,300	2.0640	-0.29%
2024-07-12	2.068	-	-	2.066	2.068	300	620	2.0667	2.068	-	-	2.066	2.068	300	2.0667	0.19%
2024-07-11	2.064	-	2.066	2.050	2.066	815,400	1,674,021	2.0530	2.064	-	2.066	2.050	2.066	815,400	2.0530	1.47%
2024-07-10	2.034	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	-0.49%
2024-07-09	2.044	-	-	2.018	2.018	1,300	2,623	2.0177	2.044	-	-	2.018	2.018	1,300	2.0177	1.39%
2024-07-08	2.016	-	-	2.014	2.014	100	201	2.0100	2.016	-	-	2.014	2.014	100	2.0100	-0.30%
2024-07-05	2.022	-	-	2.020	2.022	100,200	202,604	2.0220	2.022	-	-	2.020	2.022	100,200	2.0220	-0.69%
2024-07-04	2.036	-	-	2.040	2.040	100	204	2.0400	2.036	-	-	2.040	2.040	100	2.0400	0.30%
2024-07-03	2.030	-	-	2.030	2.034	100,300	203,610	2.0300	2.030	-	-	2.030	2.034	100,300	2.0300	-0.20%
2024-07-02	2.034	-	-	2.032	2.034	1,100	2,236	2.0327	2.034	-	-	2.032	2.034	1,100	2.0327	0.39%
2024-06-28	2.026	-	-	2.020	2.026	60,400	122,054	2.0208	2.026	-	-	2.020	2.026	60,400	2.0208	0.20%
2024-06-27	2.022	-	-	2.014	2.028	78,100	157,307	2.0142	2.022	-	-	2.014	2.028	78,100	2.0142	-0.30%
2024-06-26	2.028	-	-	2.024	2.032	101,450	205,334	2.0240	2.028	-	-	2.024	2.032	101,450	2.0240	0.20%
2024-06-25	2.024	-	-	2.024	2.026	400	810	2.0250	2.024	-	-	2.024	2.026	400	2.0250	-0.49%
2024-06-24	2.034	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	0.20%
2024-06-21	2.030	-	-	2.020	2.038	6,500	13,176	2.0271	2.030	-	-	2.020	2.038	6,500	2.0271	-0.78%
2024-06-20	2.046	2.044	-	2.042	2.062	601,000	1,232,049	2.0500	2.046	2.044	-	2.042	2.062	601,000	2.0500	-0.68%
2024-06-19	2.060	2.058	-	2.056	2.060	300	617	2.0567	2.060	2.058	-	2.056	2.060	300	2.0567	0.29%
2024-06-18	2.054	2.054	-	2.046	2.090	116,000	238,049	2.0521	2.054	2.054	-	2.046	2.090	116,000	2.0521	0.20%
2024-06-17	2.050	2.044	2.050	-	-	0	0	-	2.050	2.044	2.050	-	-	0	-	-0.10%
2024-06-14	2.052	-	-	2.024	2.046	230,900	471,197	2.0407	2.052	-	-	2.024	2.046	230,900	2.0407	0.88%
2024-06-13	2.034	-	-	2.032	2.032	100,000	203,200	2.0320	2.034	-	-	2.032	2.032	100,000	2.0320	0.00%
2024-06-12	2.034	-	-	2.030	2.034	900	1,828	2.0311	2.034	-	-	2.030	2.034	900	2.0311	0.00%
2024-06-11	2.034	2.024	-	2.026	2.052	271,400	551,924	2.0336	2.034	2.024	-	2.026	2.052	271,400	2.0336	-1.45%
2024-06-07	2.064	-	-	2.058	2.088	386,000	805,470	2.0867	2.064	-	-	2.058	2.088	386,000	2.0867	-1.05%
2024-06-06	2.086	-	-	2.092	2.094	398,500	834,457	2.0940	2.086	-	-	2.092	2.094	398,500	2.0940	0.68%
2024-06-05	2.072	-	-	2.072	2.076	5,400	11,209	2.0757	2.072	-	-	2.072	2.076	5,400	2.0757	-0.38%
2024-06-04	2.080	-	-	2.074	2.080	100,110	208,227	2.0800	2.080	-	-	2.074	2.080	100,110	2.0800	0.78%
2024-06-03	2.064	-	-	2.044	2.064	519,700	1,070,926	2.0607	2.064	-	-	2.044	2.064	519,700	2.0607	1.18%
2024-05-31	2.040	-	-	2.042	2.070	158,450	325,893	2.0568	2.040	-	-	2.042	2.070	158,450	2.0568	-0.87%
2024-05-30	2.058	2.058	-	2.056	2.076	6,895,100	14,244,337	2.0659	2.058	2.058	-	2.056	2.076	6,895,100	2.0659	-0.68%
2024-05-29	2.072	2.050	-	2.072	2.074	15,400	31,929	2.0733	2.072	2.050	-	2.072	2.074	15,400	2.0733	0.58%
2024-05-28	2.060	-	-	2.062	2.072	11,000	22,692	2.0629	2.060	-	-	2.062	2.072	11,000	2.0629	-0.87%
2024-05-27	2.078	2.078	-	2.070	2.078	606,900	1,259,172	2.0748	2.078	2.078	-	2.070	2.078	606,900	2.0748	0.97%
2024-05-24	2.058	-	-	2.058	2.086	300,700	620,744	2.0643	2.058	-	-	2.058	2.086	300,700	2.0643	-1.63%
2024-05-23	2.092	2.090	2.094	2.086	2.100	202,300	423,810	2.0950	2.092	2.090	2.094	2.086	2.100	202,300	2.0950	-1.23%
2024-05-22	2.118	1.980	-	2.110	2.122	201,200	425,145	2.1130	2.118	1.980	-	2.110	2.122	201,200	2.1130	0.28%
2024-05-21	2.112	1.980	2.118	2.108	2.118	305,100	644,384	2.1120	2.112	1.980	2.118	2.108	2.118	305,100	2.1120	-0.66%
2024-05-20	2.126	2.124	2.150	2.120	2.136	217,300	463,439	2.1327	2.126	2.124	2.150	2.120	2.136	217,300	2.1327	-0.09%
2024-05-17	2.128	1.980	-	2.092	2.128	115,600	245,430	2.1231	2.128	1.980	-	2.092	2.128	115,600	2.1231	1.72%
2024-05-16	2.092	2.090	2.094	2.092	2.120	117,900	247,554	2.0997	2.092	2.090	2.094	2.092	2.120	117,900	2.0997	0.48%
2024-05-14	2.082	2.052	-	2.076	2.080	201,000	417,280	2.0760	2.082	2.052	-	2.076	2.080	201,000	2.0760	-0.19%
2024-05-13	2.086	2.084	-	2.078	2.088	206,900	429,953	2.0781	2.086	2.084	-	2.078	2.088	206,900	2.0781	-0.38%
2024-05-10	2.094	2.052	-	2.084	2.102	629,900	1,317,361	2.0914	2.094	2.052	-	2.084	2.102	629,900	2.0914	0.00%
2024-05-09	2.094	2.052	-	2.082	2.096	289,200	602,402	2.0830	2.094	2.052	-	2.082	2.096	289,200	2.0830	0.77%
2024-05-08	2.078	2.052	-	2.078	2.090	6,700	13,938	2.0803	2.078	2.052	-	2.078	2.090	6,700	2.0803	-1.24%
2024-05-07	2.104	-	-	2.100	2.108	56,400	118,554	2.1020	2.104	-	-	2.100	2.108	56,400	2.1020	0.10%
2024-05-06	2.102	-	-	2.098	2.108	644,660	1,355,886	2.1033	2.102	-	-	2.098	2.108	644,660	2.1033	-0.19%
2024-05-03	2.106	2.100	2.130	2.098	2.110	110,300	232,681	2.1095	2.106	2.100	2.130	2.098	2.110	110,300	2.1095	0.96%
2024-05-02	2.086	2.058	-	2.056	2.090	1,300,900	2,695,280	2.0719	2.086	2.058	-	2.056	2.090	1,300,900	2.0719	1.26%
2024-04-30	2.060	-	-	2.060	2.080	636,800	1,322,612	2.0770	2.060	-	-	2.060	2.080	636,800	2.0770	-0.29%
2024-04-29	2.066	-	-	2.048	2.082	676,000	1,401,641	2.0734	2.066	-	-	2.048	2.082	676,000	2.0734	0.88%
2024-04-26	2.048	-	-	2.020	2.048	396,100	807,730	2.0392	2.048	-	-	2.020	2.048	396,100	2.0392	2.09%
2024-04-25	2.006	-	-	1.990	2.006	229,200	459,072	2.0029	2.006	-	-	1.990	2.006	229,200	2.0029	0.60%
2024-04-24	1.994	-	-	1.992	2.000	452,700	903,614	1.9961	1.994	-	-	1.992	2.000	452,700	1.9961	0.40%
2024-04-23	1.986	-	-	1.986	1.998	365,200	727,552	1.9922	1.986	-	-	1.986	1.998	365,200	1.9922	-0.70%
2024-04-22	2.000	-	-	1.998	2.010	345,200	691,635	2.0036	2.000	-	-	1.998	2.010	345,200	2.0036	0.00%
2024-04-19	2.000	-	-	1.994	2.016	589,200	1,181,028	2.0045	2.000	-	-	1.994	2.016	589,200	2.0045	-1.19%
2024-04-18	2.024	-	-	2.010	2.036	226,410	458,200	2.0238	2.024	-	-	2.010	2.036	226,410	2.0238	0.50%
2024-04-17	2.014	-	-	1.994	2.014	361,500	725,410	2.0067	2.014	-	-	1.994	2.014	361,500	2.0067	1.10%
2024-04-16	1.992	-	-	1.988	1.996	2,234,200	4,451,562	1.9925	1.992	-	-	1.988	1.996	2,234,200	1.9925	-0.70%
2024-04-15	2.006	2.006	-	2.002	2.006	872,900	1,750,546	2.0054	2.006	2.006	-	2.002	2.006	872,900	2.0054	1.83%
2024-04-12	1.970	-	-	1.980	2.020	122,200	242,219	1.9822	1.970	-	-	1.980	2.020	122,200	1.9822	-0.61%
2024-04-11	1.982	-	-	1.970	1.986	240,700	477,062	1.9820	1.982	-	-	1.970	1.986	240,700	1.9820	-0.30%
2024-04-10	1.988	-	1.988	1.990	1.996	135,100	269,598	1.9955	1.988	-	1.988	1.990	1.996	135,100	1.9955	-0.30%
2024-04-09	1.994	-	-	1.910	1.998	350,800	699,885	1.9951	1.994	-	-	1.910	1.998	350,800	1.9951	-0.50%
2024-04-08	2.004	-	-	2.004	2.012	231,500	464,129	2.0049	2.004	-	-	2.004	2.012	231,500	2.0049	-0.30%
2024-04-05	2.010	-	-	1.998	2.006	377,000	754,436	2.0012	2.010	-	-	1.998	2.006	377,000	2.0012	0.00%
2024-04-03	2.010	-	-	2.012	2.012	200	402	2.0100	2.010	-	-	2.012	2.012	200	2.0100	-0.30%
2024-04-02	2.016	1.980	-	1.986	2.024	370,900	748,103	2.0170	2.016	1.980	-	1.986	2.024	370,900	2.0170	1.51%
2024-03-28	1.986	-	-	1.982	2.004	481,200	959,641	1.9943	1.986	-	-	1.982	2.004	481,200	1.9943	0.40%
2024-03-27	1.978	-	-	1.984	1.998	641,600	1,276,019	1.9888	1.978	-	-	1.984	1.998	641,600	1.9888	-1.10%
2024-03-26	2.000	-	-	1.990	2.006	1,218,100	2,436,263	2.0001	2.000	-	-	1.990	2.006	1,218,100	2.0001	0.60%
2024-03-25	1.988	-	-	1.986	2.000	245,000	486,835	1.9871	1.988	-	-	1.986	2.000	245,000	1.9871	0.20%
2024-03-22	1.984	-	-	1.974	2.008	931,810	1,853,477	1.9891	1.984	-	-	1.974	2.008	931,810	1.9891	-1.78%
2024-03-21	2.020	-	-	2.018	2.026	920,400	1,857,679	2.0183	2.020	-	-	2.018	2.026	920,400	2.0183	0.20%
2024-03-20	2.016	2.012	-	2.012	2.016	200	402	2.0100	2.016	2.012	-	2.012	2.016	200	2.0100	-0.10%
2024-03-19	2.018	-	-	2.018	2.024	5,100	10,292	2.0180	2.018	-	-	2.018	2.024	5,100	2.0180	-0.30%
2024-03-18	2.024	2.024	-	2.008	2.024	1,657,400	3,342,717	2.0168	2.024	2.024	-	2.008	2.024	1,657,400	2.0168	0.80%
2024-03-15	2.008	-	-	1.986	2.008	374,000	750,697	2.0072	2.008	-	-	1.986	2.008	374,000	2.0072	0.20%
2024-03-14	2.004	-	-	1.996	2.010	1,901,400	3,809,019	2.0033	2.004	-	-	1.996	2.010	1,901,400	2.0033	-0.30%
2024-03-13	2.010	-	2.018	2.010	2.026	793,100	1,603,042	2.0212	2.010	-	2.018	2.010	2.026	793,100	2.0212	-1.08%
2024-03-12	2.032	-	-	2.016	2.024	118,800	240,449	2.0240	2.032	-	-	2.016	2.024	118,800	2.0240	0.79%
2024-03-11	2.016	-	-	1.974	2.016	1,680,300	3,338,588	1.9869	2.016	-	-	1.974	2.016	1,680,300	1.9869	2.44%
2024-03-08	1.968	1.952	-	1.952	1.970	344,900	678,362	1.9668	1.968	1.952	-	1.952	1.970	344,900	1.9668	0.61%
2024-03-07	1.956	-	-	1.956	1.968	225,000	441,327	1.9615	1.956	-	-	1.956	1.968	225,000	1.9615	-0.41%
2024-03-06	1.964	-	-	1.964	1.970	427,900	841,650	1.9669	1.964	-	-	1.964	1.970	427,900	1.9669	-0.20%
2024-03-05	1.968	-	-	1.940	1.970	321,400	629,845	1.9597	1.968	-	-	1.940	1.970	321,400	1.9597	1.13%
2024-03-04	1.946	-	-	1.942	1.946	166,600	324,202	1.9460	1.946	-	-	1.942	1.946	166,600	1.9460	0.21%
2024-03-01	1.942	-	-	1.932	1.944	671,200	1,301,090	1.9385	1.942	-	-	1.932	1.944	671,200	1.9385	0.62%
2024-02-29	1.930	-	-	1.908	1.932	399,200	767,927	1.9237	1.930	-	-	1.908	1.932	399,200	1.9237	1.15%
2024-02-28	1.908	-	-	1.908	1.928	470,400	903,057	1.9198	1.908	-	-	1.908	1.928	470,400	1.9198	-1.04%
2024-02-27	1.928	-	-	1.900	1.928	1,257,700	2,408,344	1.9149	1.928	-	-	1.900	1.928	1,257,700	1.9149	1.05%
2024-02-26	1.908	-	-	1.908	1.932	795,600	1,526,361	1.9185	1.908	-	-	1.908	1.932	795,600	1.9185	-1.34%
2024-02-23	1.934	-	-	1.934	1.936	1,427,700	2,762,271	1.9348	1.934	-	-	1.934	1.936	1,427,700	1.9348	-0.31%
2024-02-22	1.940	-	-	1.922	1.940	1,057,000	2,039,160	1.9292	1.940	-	-	1.922	1.940	1,057,000	1.9292	0.73%
2024-02-21	1.926	1.924	1.936	1.880	1.946	1,618,700	3,086,725	1.9069	1.926	1.924	1.936	1.880	1.946	1,618,700	1.9069	2.01%
2024-02-20	1.888	-	-	1.882	1.888	256,700	483,368	1.8830	1.888	-	-	1.882	1.888	256,700	1.8830	0.53%
2024-02-19	1.878	-	1.890	1.870	1.884	1,996,800	3,752,020	1.8790	1.878	-	1.890	1.870	1.884	1,996,800	1.8790	-0.63%
2024-02-16	1.890	-	-	1.864	1.890	400,800	748,473	1.8674	1.890	-	-	1.864	1.890	400,800	1.8674	1.83%
2024-02-15	1.856	1.854	-	1.842	1.856	391,300	722,081	1.8453	1.856	1.854	-	1.842	1.856	391,300	1.8453	0.00%
2024-02-14	1.856	-	-	1.836	1.856	639,000	1,174,435	1.8379	1.856	-	-	1.836	1.856	639,000	1.8379	0.76%
2024-02-09	1.842	-	-	1.834	1.844	2,034,000	3,738,818	1.8382	1.842	-	-	1.834	1.844	2,034,000	1.8382	-0.54%
2024-02-08	1.852	-	1.870	1.848	1.870	3,472,900	6,444,768	1.8557	1.852	-	1.870	1.848	1.870	3,472,900	1.8557	0.00%
2024-02-07	1.852	-	-	1.838	1.856	13,229,800	24,452,125	1.8483	1.852	-	-	1.838	1.856	13,229,800	1.8483	0.43%
2024-02-06	1.844	-	-	1.782	1.846	5,285,000	9,680,901	1.8318	1.844	-	-	1.782	1.846	5,285,000	1.8318	3.95%
2024-02-05	1.774	-	-	1.752	1.792	2,800,800	4,977,497	1.7772	1.774	-	-	1.752	1.792	2,800,800	1.7772	0.68%
2024-02-02	1.762	-	1.800	1.746	1.784	4,930,200	8,673,601	1.7593	1.762	-	1.800	1.746	1.784	4,930,200	1.7593	-0.90%
2024-02-01	1.778	1.776	1.780	1.762	1.794	2,259,500	4,011,434	1.7754	1.778	1.776	1.780	1.762	1.794	2,259,500	1.7754	0.45%
2024-01-31	1.770	-	-	1.768	1.786	1,223,900	2,176,556	1.7784	1.770	-	-	1.768	1.786	1,223,900	1.7784	-0.45%
2024-01-30	1.778	-	1.812	1.776	1.804	878,500	1,576,791	1.7949	1.778	-	1.812	1.776	1.804	878,500	1.7949	-1.88%
2024-01-29	1.812	-	-	1.812	1.838	1,032,400	1,885,272	1.8261	1.812	-	-	1.812	1.838	1,032,400	1.8261	-1.20%
2024-01-26	1.834	-	-	1.830	1.834	261,300	478,440	1.8310	1.834	-	-	1.830	1.834	261,300	1.8310	-0.97%
2024-01-25	1.852	-	-	1.816	1.852	538,200	987,825	1.8354	1.852	-	-	1.816	1.852	538,200	1.8354	1.31%
2024-01-24	1.828	-	-	1.774	1.832	1,521,800	2,754,539	1.8101	1.828	-	-	1.774	1.832	1,521,800	1.8101	2.12%
2024-01-23	1.790	-	-	1.774	1.796	1,131,000	2,021,538	1.7874	1.790	-	-	1.774	1.796	1,131,000	1.7874	0.90%
2024-01-22	1.774	-	-	1.760	1.806	931,000	1,653,453	1.7760	1.774	-	-	1.760	1.806	931,000	1.7760	-1.33%
2024-01-19	1.798	1.790	1.816	1.782	1.798	1,806,600	3,232,598	1.7893	1.798	1.790	1.816	1.782	1.798	1,806,600	1.7893	0.90%
2024-01-18	1.782	-	-	1.738	1.788	2,501,000	4,435,503	1.7735	1.782	-	-	1.738	1.788	2,501,000	1.7735	1.48%
2024-01-17	1.756	-	-	1.754	1.786	1,674,600	2,961,068	1.7682	1.756	-	-	1.754	1.786	1,674,600	1.7682	-2.66%
2024-01-16	1.804	1.802	1.810	1.790	1.804	308,500	553,549	1.7943	1.804	1.802	1.810	1.790	1.804	308,500	1.7943	0.33%
2024-01-15	1.798	-	-	1.792	1.840	403,200	722,856	1.7928	1.798	-	-	1.792	1.840	403,200	1.7928	-0.55%
2024-01-12	1.808	-	-	1.808	1.816	398,200	721,273	1.8113	1.808	-	-	1.808	1.816	398,200	1.8113	-0.44%
2024-01-11	1.816	-	-	1.800	1.820	134,600	244,422	1.8159	1.816	-	-	1.800	1.820	134,600	1.8159	0.67%
2024-01-10	1.804	-	-	1.798	1.824	216,800	393,248	1.8139	1.804	-	-	1.798	1.824	216,800	1.8139	-0.33%
2024-01-09	1.810	-	-	1.806	1.818	365,900	662,280	1.8100	1.810	-	-	1.806	1.818	365,900	1.8100	0.22%
2024-01-08	1.806	-	-	1.806	1.836	122,700	221,854	1.8081	1.806	-	-	1.806	1.836	122,700	1.8081	-1.53%
2024-01-05	1.834	-	-	1.824	1.842	135,200	248,977	1.8415	1.834	-	-	1.824	1.842	135,200	1.8415	-0.33%
2024-01-04	1.840	-	1.862	1.834	1.846	139,400	256,178	1.8377	1.840	-	1.862	1.834	1.846	139,400	1.8377	-1.18%
2024-01-03	1.862	-	-	1.854	1.870	251,400	469,360	1.8670	1.862	-	-	1.854	1.870	251,400	1.8670	-0.75%
2024-01-02	1.876	-	1.932	1.876	1.916	503,200	949,546	1.8870	1.876	-	1.932	1.876	1.916	503,200	1.8870	-2.29%
2023-12-29	1.920	-	-	1.916	1.928	1,315,100	2,528,452	1.9226	1.920	-	-	1.916	1.928	1,315,100	1.9226	0.31%
2023-12-28	1.914	1.890	2.000	1.880	1.914	795,500	1,507,979	1.8956	1.914	1.890	2.000	1.880	1.914	795,500	1.8956	3.35%
2023-12-27	1.852	-	-	1.840	1.852	5,840,500	10,739,429	1.8388	1.852	-	-	1.840	1.852	5,840,500	1.8388	0.11%
2023-12-22	1.850	-	-	1.844	1.862	823,500	1,524,888	1.8517	1.850	-	-	1.844	1.862	823,500	1.8517	-0.32%
2023-12-21	1.856	1.842	-	1.828	1.856	396,800	725,847	1.8293	1.856	1.842	-	1.828	1.856	396,800	1.8293	1.09%
2023-12-20	1.836	-	-	1.840	1.850	625,200	1,154,200	1.8461	1.836	-	-	1.840	1.850	625,200	1.8461	-0.22%
2023-12-19	1.840	-	-	1.830	1.844	726,200	1,329,983	1.8314	1.840	-	-	1.830	1.844	726,200	1.8314	-0.11%
2023-12-18	1.842	-	-	1.828	1.846	6,163,800	11,346,952	1.8409	1.842	-	-	1.828	1.846	6,163,800	1.8409	-0.65%
2023-12-15	1.854	-	-	1.852	1.870	1,768,350	3,292,802	1.8621	1.854	-	-	1.852	1.870	1,768,350	1.8621	0.32%
2023-12-14	1.848	-	-	1.850	1.880	6,735,650	12,547,630	1.8629	1.848	-	-	1.850	1.880	6,735,650	1.8629	0.11%
2023-12-13	1.846	-	-	1.846	1.872	18,473,600	34,399,520	1.8621	1.846	-	-	1.846	1.872	18,473,600	1.8621	-1.60%
2023-12-12	1.876	-	-	1.868	1.876	2,391,800	4,475,587	1.8712	1.876	-	-	1.868	1.876	2,391,800	1.8712	0.21%
2023-12-11	1.872	-	-	1.836	1.872	263,300	488,235	1.8543	1.872	-	-	1.836	1.872	263,300	1.8543	0.21%
2023-12-08	1.868	-	-	1.862	1.872	1,057,400	1,973,571	1.8664	1.868	-	-	1.862	1.872	1,057,400	1.8664	0.32%
2023-12-07	1.862	-	-	1.850	1.858	388,400	720,973	1.8563	1.862	-	-	1.850	1.858	388,400	1.8563	-0.21%
2023-12-06	1.866	-	-	1.856	1.868	268,500	500,650	1.8646	1.866	-	-	1.856	1.868	268,500	1.8646	0.11%
2023-12-05	1.864	-	-	1.862	1.892	934,600	1,760,352	1.8835	1.864	-	-	1.862	1.892	934,600	1.8835	-2.10%
2023-12-04	1.904	-	-	1.904	1.924	489,100	934,739	1.9111	1.904	-	-	1.904	1.924	489,100	1.9111	-0.52%
2023-12-01	1.914	-	-	1.916	1.916	750	1,448	1.9307	1.914	-	-	1.916	1.916	750	1.9307	-1.03%
2023-11-30	1.934	1.930	-	1.930	1.936	10,200	19,691	1.9305	1.934	1.930	-	1.930	1.936	10,200	1.9305	0.31%
2023-11-29	1.928	-	-	1.926	1.946	4,300	8,337	1.9388	1.928	-	-	1.926	1.946	4,300	1.9388	-0.31%
2023-11-28	1.934	-	-	1.930	1.936	125,200	241,637	1.9300	1.934	-	-	1.930	1.936	125,200	1.9300	-0.21%
2023-11-27	1.938	-	-	1.932	1.936	349,900	676,706	1.9340	1.938	-	-	1.932	1.936	349,900	1.9340	-0.62%
2023-11-24	1.950	-	-	1.952	1.984	126,500	248,893	1.9675	1.950	-	-	1.952	1.984	126,500	1.9675	-1.71%
2023-11-23	1.984	-	-	1.958	1.980	343,000	677,850	1.9762	1.984	-	-	1.958	1.980	343,000	1.9762	1.02%
2023-11-22	1.964	-	-	1.964	1.986	256,900	509,380	1.9828	1.964	-	-	1.964	1.986	256,900	1.9828	-1.11%
2023-11-21	1.986	-	-	1.986	2.000	489,400	978,202	1.9988	1.986	-	-	1.986	2.000	489,400	1.9988	1.02%
2023-11-20	1.966	1.966	1.990	1.946	1.958	342,300	668,756	1.9537	1.966	1.966	1.990	1.946	1.958	342,300	1.9537	0.72%
2023-11-17	1.952	-	-	1.938	1.952	622,900	1,212,115	1.9459	1.952	-	-	1.938	1.952	622,900	1.9459	0.10%
2023-11-16	1.950	-	-	1.950	1.958	150,200	293,201	1.9521	1.950	-	-	1.950	1.958	150,200	1.9521	-1.22%
2023-11-15	1.974	1.970	-	1.968	1.974	1,850	3,644	1.9697	1.974	1.970	-	1.968	1.974	1,850	1.9697	1.44%
2023-11-14	1.946	-	-	1.940	1.946	125,000	242,750	1.9420	1.946	-	-	1.940	1.946	125,000	1.9420	-0.31%
2023-11-13	1.952	1.952	-	1.940	1.948	600	1,166	1.9433	1.952	1.952	-	1.940	1.948	600	1.9433	0.21%
2023-11-10	1.948	-	-	1.946	1.958	359,100	700,532	1.9508	1.948	-	-	1.946	1.958	359,100	1.9508	-1.12%
2023-11-09	1.970	-	2.002	1.970	1.976	3,000	5,912	1.9707	1.970	-	2.002	1.970	1.976	3,000	1.9707	0.10%
2023-11-08	1.968	-	1.980	1.968	1.982	150,700	297,226	1.9723	1.968	-	1.980	1.968	1.982	150,700	1.9723	-0.71%
2023-11-07	1.982	-	2.000	1.974	1.988	360,400	714,313	1.9820	1.982	-	2.000	1.974	1.988	360,400	1.9820	-0.70%
2023-11-06	1.996	1.992	2.000	1.970	1.996	596,900	1,184,477	1.9844	1.996	1.992	2.000	1.970	1.996	596,900	1.9844	2.04%
2023-11-03	1.956	-	1.974	1.948	1.958	124,600	242,732	1.9481	1.956	-	1.974	1.948	1.958	124,600	1.9481	0.93%
2023-11-02	1.938	-	2.000	1.938	1.974	207,500	408,135	1.9669	1.938	-	2.000	1.938	1.974	207,500	1.9669	-0.31%
2023-11-01	1.944	-	2.000	1.942	1.970	205,000	402,834	1.9650	1.944	-	2.000	1.942	1.970	205,000	1.9650	-0.10%
2023-10-31	1.946	-	2.000	1.938	1.950	215,300	418,809	1.9452	1.946	-	2.000	1.938	1.950	215,300	1.9452	-0.61%
2023-10-30	1.958	-	2.000	1.938	1.958	258,700	502,949	1.9441	1.958	-	2.000	1.938	1.958	258,700	1.9441	0.82%
2023-10-27	1.942	-	2.000	1.906	1.942	508,000	973,307	1.9160	1.942	-	2.000	1.906	1.942	508,000	1.9160	1.36%
2023-10-26	1.916	-	2.000	1.898	1.916	473,200	902,852	1.9080	1.916	-	2.000	1.898	1.916	473,200	1.9080	0.31%
2023-10-25	1.910	-	2.000	1.914	1.926	315,200	605,109	1.9198	1.910	-	2.000	1.914	1.926	315,200	1.9198	0.63%
2023-10-24	1.898	1.888	2.000	1.886	1.906	755,000	1,427,439	1.8906	1.898	1.888	2.000	1.886	1.906	755,000	1.8906	-0.52%
2023-10-20	1.908	-	2.000	1.906	1.910	6,210	11,854	1.9089	1.908	-	2.000	1.906	1.910	6,210	1.9089	-1.04%
2023-10-19	1.928	-	2.000	1.930	1.934	18,800	36,341	1.9330	1.928	-	2.000	1.930	1.934	18,800	1.9330	-2.43%
2023-10-18	1.976	-	1.990	1.976	1.986	367,100	727,091	1.9806	1.976	-	1.990	1.976	1.986	367,100	1.9806	-0.30%
2023-10-17	1.982	-	2.008	1.982	1.990	263,300	522,941	1.9861	1.982	-	2.008	1.982	1.990	263,300	1.9861	0.10%
2023-10-16	1.980	-	2.016	1.980	1.990	342,700	679,767	1.9836	1.980	-	2.016	1.980	1.990	342,700	1.9836	-1.10%
2023-10-13	2.002	-	-	2.002	2.022	847,350	1,705,015	2.0122	2.002	-	-	2.002	2.022	847,350	2.0122	-1.67%
2023-10-12	2.036	-	-	2.036	2.040	361,000	736,419	2.0399	2.036	-	-	2.036	2.040	361,000	2.0399	0.69%
2023-10-11	2.022	-	-	2.022	2.030	355,200	719,872	2.0267	2.022	-	-	2.022	2.030	355,200	2.0267	0.50%
2023-10-10	2.012	-	2.028	2.012	2.046	448,400	913,135	2.0364	2.012	-	2.028	2.012	2.046	448,400	2.0364	-0.79%
2023-10-09	2.028	-	-	2.032	2.032	750	1,522	2.0293	2.028	-	-	2.032	2.032	750	2.0293	0.20%
2023-10-06	2.024	-	2.030	2.016	2.032	508,100	1,027,296	2.0218	2.024	-	2.030	2.016	2.032	508,100	2.0218	0.90%
2023-10-05	2.006	-	-	1.994	2.008	195,300	390,396	1.9990	2.006	-	-	1.994	2.008	195,300	1.9990	0.20%
2023-10-04	2.002	-	-	1.984	2.002	4,132,100	8,232,744	1.9924	2.002	-	-	1.984	2.002	4,132,100	1.9924	-0.40%
2023-10-03	2.010	-	-	2.008	2.064	1,432,500	2,886,556	2.0150	2.010	-	-	2.008	2.064	1,432,500	2.0150	-2.62%
2023-09-29	2.064	-	-	2.054	2.070	750,900	1,546,244	2.0592	2.064	-	-	2.054	2.070	750,900	2.0592	1.67%
2023-09-28	2.030	2.028	-	2.030	2.032	46,500	94,484	2.0319	2.030	2.028	-	2.030	2.032	46,500	2.0319	-0.59%
2023-09-27	2.042	-	-	2.046	2.048	517,900	1,060,014	2.0468	2.042	-	-	2.046	2.048	517,900	2.0468	0.10%
2023-09-26	2.040	-	-	2.040	2.054	233,400	476,605	2.0420	2.040	-	-	2.040	2.054	233,400	2.0420	-0.68%
2023-09-25	2.054	-	-	2.054	2.076	280,150	576,361	2.0573	2.054	-	-	2.054	2.076	280,150	2.0573	-1.34%
2023-09-22	2.082	-	-	2.030	2.056	118,900	244,455	2.0560	2.082	-	-	2.030	2.056	118,900	2.0560	2.56%
2023-09-21	2.030	-	-	2.030	2.036	4,500	9,144	2.0320	2.030	-	-	2.030	2.036	4,500	2.0320	-0.98%
2023-09-20	2.050	-	-	2.052	2.052	116,600	239,263	2.0520	2.050	-	-	2.052	2.052	116,600	2.0520	-0.58%
2023-09-19	2.062	2.050	-	2.062	2.062	300	618	2.0600	2.062	2.050	-	2.062	2.062	300	2.0600	-0.19%
2023-09-18	2.066	-	-	2.058	2.070	9,000	18,627	2.0697	2.066	-	-	2.058	2.070	9,000	2.0697	0.39%
2023-09-15	2.058	-	-	2.058	2.076	167,400	344,834	2.0599	2.058	-	-	2.058	2.076	167,400	2.0599	-0.58%
2023-09-14	2.070	-	-	2.068	2.074	119,200	247,214	2.0739	2.070	-	-	2.068	2.074	119,200	2.0739	0.10%
2023-09-13	2.068	-	-	2.056	2.084	204,200	423,303	2.0730	2.068	-	-	2.056	2.084	204,200	2.0730	-0.29%
2023-09-12	2.074	2.072	2.074	2.076	2.082	233,600	485,423	2.0780	2.074	2.072	2.074	2.076	2.082	233,600	2.0780	-0.77%
2023-09-11	2.090	-	-	2.056	2.098	1,872,200	3,868,365	2.0662	2.090	-	-	2.056	2.098	1,872,200	2.0662	0.38%
2023-09-07	2.082	-	2.086	2.094	2.094	114,200	239,134	2.0940	2.082	-	2.086	2.094	2.094	114,200	2.0940	-1.42%
2023-09-06	2.112	2.112	-	2.110	2.122	113,400	239,275	2.1100	2.112	2.112	-	2.110	2.122	113,400	2.1100	-0.56%
2023-09-05	2.124	-	-	2.132	2.140	213,000	455,142	2.1368	2.124	-	-	2.132	2.140	213,000	2.1368	-1.30%
2023-09-04	2.152	-	-	2.130	2.158	1,498,500	3,211,600	2.1432	2.152	-	-	2.130	2.158	1,498,500	2.1432	2.38%
2023-08-31	2.102	-	-	2.100	2.120	171,300	360,058	2.1019	2.102	-	-	2.100	2.120	171,300	2.1019	-0.28%
2023-08-30	2.108	2.092	-	2.108	2.122	73,600	156,129	2.1213	2.108	2.092	-	2.108	2.122	73,600	2.1213	0.19%
2023-08-29	2.104	-	2.118	2.092	2.128	1,508,800	3,177,847	2.1062	2.104	-	2.118	2.092	2.128	1,508,800	2.1062	0.77%
2023-08-28	2.088	2.088	-	2.090	2.116	315,900	661,048	2.0926	2.088	2.088	-	2.090	2.116	315,900	2.0926	1.06%
2023-08-25	2.066	-	-	2.062	2.076	449,800	931,716	2.0714	2.066	-	-	2.062	2.076	449,800	2.0714	-0.29%
2023-08-24	2.072	2.000	-	2.056	2.080	736,300	1,519,247	2.0634	2.072	2.000	-	2.056	2.080	736,300	2.0634	1.47%
2023-08-23	2.042	2.040	-	2.042	2.072	464,600	958,005	2.0620	2.042	2.040	-	2.042	2.072	464,600	2.0620	-1.45%
2023-08-22	2.072	2.000	-	2.052	2.076	515,400	1,063,728	2.0639	2.072	2.000	-	2.052	2.076	515,400	2.0639	1.07%
2023-08-21	2.050	2.000	-	2.062	2.076	563,700	1,167,417	2.0710	2.050	2.000	-	2.062	2.076	563,700	2.0710	-1.54%
2023-08-18	2.082	-	2.110	2.082	2.114	355,400	745,404	2.0974	2.082	-	2.110	2.082	2.114	355,400	2.0974	-0.86%
2023-08-17	2.100	-	-	2.080	2.100	248,400	518,355	2.0868	2.100	-	-	2.080	2.100	248,400	2.0868	0.00%
2023-08-16	2.100	-	-	2.100	2.106	115,100	241,737	2.1002	2.100	-	-	2.100	2.106	115,100	2.1002	-0.47%
2023-08-15	2.110	-	-	2.104	2.114	114,500	242,050	2.1140	2.110	-	-	2.104	2.114	114,500	2.1140	-0.85%
2023-08-14	2.128	-	-	2.124	2.126	2,200	4,673	2.1241	2.128	-	-	2.124	2.126	2,200	2.1241	-1.39%
2023-08-11	2.158	-	-	2.154	2.196	654,300	1,422,416	2.1740	2.158	-	-	2.154	2.196	654,300	2.1740	-2.53%
2023-08-10	2.214	-	-	2.204	2.214	217,500	480,458	2.2090	2.214	-	-	2.204	2.214	217,500	2.2090	-0.36%
2023-08-09	2.222	2.220	-	2.214	2.216	200	443	2.2150	2.222	2.220	-	2.214	2.216	200	2.2150	0.36%
2023-08-08	2.214	-	-	2.204	2.214	296,100	653,738	2.2078	2.214	-	-	2.204	2.214	296,100	2.2078	-0.45%
2023-08-07	2.224	-	2.224	2.218	2.224	643,500	1,429,214	2.2210	2.224	-	2.224	2.218	2.224	643,500	2.2210	-0.63%
2023-08-04	2.238	2.194	-	2.236	2.266	438,900	984,783	2.2438	2.238	2.194	-	2.236	2.266	438,900	2.2438	0.81%
2023-08-03	2.220	2.194	-	2.208	2.222	115,050	254,293	2.2103	2.220	2.194	-	2.208	2.222	115,050	2.2103	0.54%
2023-08-02	2.208	2.194	-	2.198	2.226	542,860	1,201,010	2.2124	2.208	2.194	-	2.198	2.226	542,860	2.2124	-0.90%
2023-08-01	2.228	2.224	-	2.228	2.254	320,500	718,977	2.2433	2.228	2.224	-	2.228	2.254	320,500	2.2433	-0.80%
2023-07-31	2.246	-	-	2.242	2.278	221,200	498,777	2.2549	2.246	-	-	2.242	2.278	221,200	2.2549	0.45%
2023-07-28	2.236	-	-	2.224	2.236	783,610	1,747,498	2.2301	2.236	-	-	2.224	2.236	783,610	2.2301	2.01%
2023-07-27	2.192	-	2.208	2.186	2.208	768,900	1,691,107	2.1994	2.192	-	2.208	2.186	2.208	768,900	2.1994	0.00%
2023-07-26	2.192	-	-	2.184	2.192	439,710	961,427	2.1865	2.192	-	-	2.184	2.192	439,710	2.1865	-0.45%
2023-07-25	2.202	2.202	-	2.166	2.196	685,400	1,495,959	2.1826	2.202	2.202	-	2.166	2.196	685,400	2.1826	4.36%
2023-07-24	2.110	-	2.150	2.112	2.120	231,200	488,761	2.1140	2.110	-	2.150	2.112	2.120	231,200	2.1140	-1.49%
2023-07-21	2.142	2.120	-	2.138	2.142	226,000	484,088	2.1420	2.142	2.120	-	2.138	2.142	226,000	2.1420	0.37%
2023-07-20	2.134	2.120	2.164	2.138	2.164	555,400	1,196,290	2.1539	2.134	2.120	2.164	2.138	2.164	555,400	2.1539	0.38%
2023-07-19	2.126	-	-	2.124	2.140	313,900	669,263	2.1321	2.126	-	-	2.124	2.140	313,900	2.1321	-0.84%
2023-07-18	2.144	-	-	2.142	2.144	223,900	479,817	2.1430	2.144	-	-	2.142	2.144	223,900	2.1430	-1.56%
2023-07-14	2.178	2.172	2.200	2.178	2.184	171,300	373,438	2.1800	2.178	2.172	2.200	2.178	2.184	171,300	2.1800	0.09%
2023-07-13	2.176	2.100	-	2.158	2.174	310,100	671,775	2.1663	2.176	2.100	-	2.158	2.174	310,100	2.1663	2.06%
2023-07-12	2.132	2.100	-	2.124	2.140	117,000	249,443	2.1320	2.132	2.100	-	2.124	2.140	117,000	2.1320	0.47%
2023-07-11	2.122	-	-	2.102	2.126	235,900	499,369	2.1169	2.122	-	-	2.102	2.126	235,900	2.1169	0.95%
2023-07-10	2.102	-	-	2.098	2.112	725,800	1,527,835	2.1050	2.102	-	-	2.098	2.112	725,800	2.1050	1.35%
2023-07-07	2.074	-	-	2.074	2.080	235,900	489,263	2.0740	2.074	-	-	2.074	2.080	235,900	2.0740	-0.38%
2023-07-06	2.082	-	2.094	2.078	2.104	348,600	725,364	2.0808	2.082	-	2.094	2.078	2.104	348,600	2.0808	-1.05%
2023-07-05	2.104	-	-	2.110	2.128	75,500	160,662	2.1280	2.104	-	-	2.110	2.128	75,500	2.1280	-1.31%
2023-07-04	2.132	-	-	2.118	2.132	343,100	729,062	2.1249	2.132	-	-	2.118	2.132	343,100	2.1249	0.66%
2023-07-03	2.118	2.090	-	2.094	2.128	880,300	1,862,109	2.1153	2.118	2.090	-	2.094	2.128	880,300	2.1153	1.44%
2023-06-30	2.088	-	-	2.076	2.098	527,500	1,100,492	2.0862	2.088	-	-	2.076	2.098	527,500	2.0862	0.29%
2023-06-29	2.082	-	2.100	2.076	2.088	116,810	243,882	2.0879	2.082	-	2.100	2.076	2.088	116,810	2.0879	-0.86%
2023-06-28	2.100	-	-	2.094	2.106	366,700	768,585	2.0960	2.100	-	-	2.094	2.106	366,700	2.0960	-0.57%
2023-06-27	2.112	2.096	-	2.080	2.112	499,010	1,041,505	2.0871	2.112	2.096	-	2.080	2.112	499,010	2.0871	1.54%
2023-06-26	2.080	-	2.086	2.080	2.102	232,300	487,980	2.1006	2.080	-	2.086	2.080	2.102	232,300	2.1006	-0.48%
2023-06-23	2.090	2.088	2.100	2.084	2.104	1,487,600	3,122,645	2.0991	2.090	2.088	2.100	2.084	2.104	1,487,600	2.0991	-1.23%
2023-06-21	2.116	-	2.144	2.134	2.146	302,000	646,493	2.1407	2.116	-	2.144	2.134	2.146	302,000	2.1407	-1.49%
2023-06-20	2.148	2.128	-	2.146	2.152	226,600	487,410	2.1510	2.148	2.128	-	2.146	2.152	226,600	2.1510	-0.56%
2023-06-19	2.160	2.150	-	2.156	2.184	637,200	1,382,874	2.1702	2.160	2.150	-	2.156	2.184	637,200	2.1702	-1.37%
2023-06-16	2.190	2.150	-	2.176	2.200	2,846,810	6,215,648	2.1834	2.190	2.150	-	2.176	2.200	2,846,810	2.1834	1.11%
2023-06-15	2.166	2.080	2.168	2.122	2.166	813,700	1,739,174	2.1374	2.166	2.080	2.168	2.122	2.166	813,700	2.1374	2.17%
2023-06-14	2.120	2.080	2.136	2.114	2.136	1,930,200	4,086,472	2.1171	2.120	2.080	2.136	2.114	2.136	1,930,200	2.1171	0.19%
2023-06-13	2.116	2.080	-	2.096	2.116	708,700	1,492,899	2.1065	2.116	2.080	-	2.096	2.116	708,700	2.1065	0.28%
2023-06-12	2.110	2.088	2.124	2.098	2.122	872,600	1,833,265	2.1009	2.110	2.088	2.124	2.098	2.122	872,600	2.1009	-0.28%
2023-06-09	2.116	-	2.118	2.108	2.116	228,000	481,536	2.1120	2.116	-	2.118	2.108	2.116	228,000	2.1120	1.05%
2023-06-08	2.094	-	-	2.076	2.094	233,810	486,120	2.0791	2.094	-	-	2.076	2.094	233,810	2.0791	0.67%
2023-06-07	2.080	-	-	2.074	2.094	232,500	484,545	2.0841	2.080	-	-	2.074	2.094	232,500	2.0841	-0.76%
2023-06-06	2.096	2.092	2.132	2.096	2.130	883,710	1,865,244	2.1107	2.096	2.092	2.132	2.096	2.130	883,710	2.1107	-0.47%
2023-06-05	2.106	2.104	-	2.106	2.128	228,000	480,414	2.1071	2.106	2.104	-	2.106	2.128	228,000	2.1071	-1.31%
2023-06-02	2.134	2.134	2.138	2.106	2.138	350,600	738,905	2.1075	2.134	2.134	2.138	2.106	2.138	350,600	2.1075	2.50%
2023-06-01	2.082	-	2.128	2.080	2.106	1,330,400	2,788,048	2.0956	2.082	-	2.128	2.080	2.106	1,330,400	2.0956	0.29%
2023-05-31	2.076	2.070	-	2.068	2.100	782,300	1,630,565	2.0843	2.076	2.070	-	2.068	2.100	782,300	2.0843	-1.42%
2023-05-30	2.106	2.078	-	2.086	2.120	655,000	1,375,125	2.0994	2.106	2.078	-	2.086	2.120	655,000	2.0994	-0.47%
2023-05-29	2.116	2.112	-	2.116	2.148	227,950	486,174	2.1328	2.116	2.112	-	2.116	2.148	227,950	2.1328	-1.12%
2023-05-25	2.140	2.138	-	2.136	2.150	228,200	489,264	2.1440	2.140	2.138	-	2.136	2.150	228,200	2.1440	-1.02%
2023-05-24	2.162	2.156	-	2.160	2.182	659,500	1,430,924	2.1697	2.162	2.156	-	2.160	2.182	659,500	2.1697	-1.10%
2023-05-23	2.186	2.184	-	2.184	2.208	223,300	492,309	2.2047	2.186	2.184	-	2.184	2.208	223,300	2.2047	-1.71%
2023-05-22	2.224	-	2.224	2.204	2.234	377,300	837,269	2.2191	2.224	-	2.224	2.204	2.234	377,300	2.2191	1.00%
2023-05-19	2.202	2.178	-	2.180	2.200	1,572,700	3,444,641	2.1903	2.202	2.178	-	2.180	2.200	1,572,700	2.1903	-0.27%
2023-05-18	2.208	2.200	-	2.204	2.234	661,000	1,469,645	2.2234	2.208	2.200	-	2.204	2.234	661,000	2.2234	-0.36%
2023-05-17	2.216	-	-	2.216	2.250	1,690,700	3,768,043	2.2287	2.216	-	-	2.216	2.250	1,690,700	2.2287	-2.12%
2023-05-16	2.264	-	2.274	2.260	2.266	568,400	1,285,429	2.2615	2.264	-	2.274	2.260	2.266	568,400	2.2615	-0.09%
2023-05-15	2.266	2.230	2.268	2.234	2.266	7,100	15,885	2.2373	2.266	2.230	2.268	2.234	2.266	7,100	2.2373	1.25%
2023-05-12	2.238	2.232	-	2.234	2.268	214,600	481,143	2.2420	2.238	2.232	-	2.234	2.268	214,600	2.2420	-1.67%
2023-05-11	2.276	-	2.288	2.276	2.282	218,200	497,075	2.2781	2.276	-	2.288	2.276	2.282	218,200	2.2781	0.09%
2023-05-10	2.274	2.272	-	2.274	2.288	314,200	717,627	2.2840	2.274	2.272	-	2.274	2.288	314,200	2.2840	-0.96%
2023-05-09	2.296	-	-	2.308	2.318	600	1,388	2.3133	2.296	-	-	2.308	2.318	600	2.3133	-0.61%
2023-05-08	2.310	-	-	2.304	2.306	500	1,152	2.3040	2.310	-	-	2.304	2.306	500	2.3040	0.79%
2023-05-05	2.292	-	-	2.302	2.302	104,500	240,559	2.3020	2.292	-	-	2.302	2.302	104,500	2.3020	-0.35%
2023-05-04	2.300	-	2.310	2.290	2.306	247,100	567,892	2.2982	2.300	-	2.310	2.290	2.306	247,100	2.2982	1.23%
2023-05-03	2.272	-	-	2.268	2.270	210,900	478,532	2.2690	2.272	-	-	2.268	2.270	210,900	2.2690	-0.44%
2023-05-02	2.282	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	-0.44%
2023-04-28	2.292	-	-	2.290	2.306	229,200	526,922	2.2990	2.292	-	-	2.290	2.306	229,200	2.2990	0.09%
2023-04-27	2.290	2.264	-	2.258	2.290	264,900	603,160	2.2769	2.290	2.264	-	2.258	2.290	264,900	2.2769	1.15%
2023-04-26	2.264	-	-	2.248	2.268	340,100	770,230	2.2647	2.264	-	-	2.248	2.268	340,100	2.2647	0.71%
2023-04-25	2.248	2.244	-	2.244	2.256	2,800	6,297	2.2489	2.248	2.244	-	2.244	2.256	2,800	2.2489	-0.79%
2023-04-24	2.266	2.256	-	2.254	2.292	121,200	274,244	2.2627	2.266	2.256	-	2.254	2.292	121,200	2.2627	-1.39%
2023-04-21	2.298	-	2.306	2.296	2.336	515,200	1,192,185	2.3140	2.298	-	2.306	2.296	2.336	515,200	2.3140	-1.63%
2023-04-20	2.336	-	-	2.336	2.336	180,050	420,595	2.3360	2.336	-	-	2.336	2.336	180,050	2.3360	-1.27%
2023-04-19	2.366	-	-	2.366	2.378	484,300	1,147,125	2.3686	2.366	-	-	2.366	2.378	484,300	2.3686	-1.17%
2023-04-18	2.394	2.394	2.396	2.392	2.398	189,100	452,530	2.3931	2.394	2.394	2.396	2.392	2.398	189,100	2.3931	0.17%
2023-04-17	2.390	-	2.390	2.348	2.374	55,100	130,478	2.3680	2.390	-	2.390	2.348	2.374	55,100	2.3680	1.01%
2023-04-14	2.366	-	-	2.362	2.368	104,600	247,076	2.3621	2.366	-	-	2.362	2.368	104,600	2.3621	1.20%
2023-04-13	2.338	-	-	2.334	2.338	103,750	242,556	2.3379	2.338	-	-	2.334	2.338	103,750	2.3379	0.17%
2023-04-12	2.334	-	-	2.334	2.348	293,400	687,728	2.3440	2.334	-	-	2.334	2.348	293,400	2.3440	-0.68%
2023-04-11	2.350	-	2.352	2.350	2.358	173,200	407,587	2.3533	2.350	-	2.352	2.350	2.358	173,200	2.3533	0.34%
2023-04-06	2.342	-	-	2.328	2.342	103,000	241,017	2.3400	2.342	-	-	2.328	2.342	103,000	2.3400	-0.17%
2023-04-04	2.346	-	-	2.332	2.346	111,150	260,480	2.3435	2.346	-	-	2.332	2.346	111,150	2.3435	0.17%
2023-04-03	2.342	2.340	-	2.336	2.342	122,500	286,854	2.3417	2.342	2.340	-	2.336	2.342	122,500	2.3417	-0.59%
2023-03-31	2.356	-	-	2.356	2.372	6,600	15,633	2.3686	2.356	-	-	2.356	2.372	6,600	2.3686	0.00%
2023-03-30	2.356	2.346	-	2.352	2.352	190,200	447,350	2.3520	2.356	2.346	-	2.352	2.352	190,200	2.3520	1.46%
2023-03-29	2.322	2.300	2.340	2.322	2.344	357,500	834,146	2.3333	2.322	2.300	2.340	2.322	2.344	357,500	2.3333	0.00%
2023-03-28	2.322	-	-	2.322	2.332	103,800	242,057	2.3320	2.322	-	-	2.322	2.332	103,800	2.3320	0.26%
2023-03-27	2.316	-	-	2.316	2.324	402,800	935,111	2.3215	2.316	-	-	2.316	2.324	402,800	2.3215	-1.28%
2023-03-24	2.346	-	-	2.344	2.350	489,500	1,147,804	2.3448	2.346	-	-	2.344	2.350	489,500	2.3448	-0.59%
2023-03-23	2.360	-	-	2.356	2.360	7,700	18,159	2.3583	2.360	-	-	2.356	2.360	7,700	2.3583	1.99%
2023-03-22	2.314	2.314	2.326	2.314	2.336	6,400	14,920	2.3313	2.314	2.314	2.326	2.314	2.336	6,400	2.3313	0.09%
2023-03-21	2.312	2.308	-	2.296	2.312	195,200	451,222	2.3116	2.312	2.308	-	2.296	2.312	195,200	2.3116	1.31%
2023-03-20	2.282	-	-	2.280	2.296	105,300	241,767	2.2960	2.282	-	-	2.280	2.296	105,300	2.2960	-0.61%
2023-03-17	2.296	2.294	-	2.286	2.326	869,400	2,002,163	2.3029	2.296	2.294	-	2.286	2.326	869,400	2.3029	0.44%
2023-03-16	2.286	2.250	-	2.284	2.310	644,800	1,478,834	2.2935	2.286	2.250	-	2.284	2.310	644,800	2.2935	-1.47%
2023-03-15	2.320	-	-	2.316	2.348	442,000	1,032,768	2.3366	2.320	-	-	2.316	2.348	442,000	2.3366	-0.17%
2023-03-14	2.324	2.280	-	2.308	2.338	227,000	528,837	2.3297	2.324	2.280	-	2.308	2.338	227,000	2.3297	-0.34%
2023-03-13	2.332	-	-	2.314	2.346	520,000	1,206,629	2.3204	2.332	-	-	2.314	2.346	520,000	2.3204	1.83%
2023-03-10	2.290	2.290	-	2.288	2.308	422,900	974,061	2.3033	2.290	2.290	-	2.288	2.308	422,900	2.3033	-0.95%
2023-03-09	2.312	2.300	-	2.322	2.328	418,900	973,933	2.3250	2.312	2.300	-	2.322	2.328	418,900	2.3250	-0.77%
2023-03-08	2.330	2.328	-	2.324	2.338	230,900	537,997	2.3300	2.330	2.328	-	2.324	2.338	230,900	2.3300	-1.69%
2023-03-07	2.370	2.364	2.370	2.364	2.396	105,800	252,329	2.3850	2.370	2.364	2.370	2.364	2.396	105,800	2.3850	-1.17%
2023-03-06	2.398	-	2.414	2.398	2.410	207,800	500,321	2.4077	2.398	-	2.414	2.398	2.410	207,800	2.4077	-0.75%
2023-03-03	2.416	-	-	2.406	2.422	199,600	481,839	2.4140	2.416	-	-	2.406	2.422	199,600	2.4140	-0.08%
2023-03-02	2.418	-	-	2.418	2.430	2,000	4,852	2.4260	2.418	-	-	2.418	2.430	2,000	2.4260	-0.58%
2023-03-01	2.432	2.430	-	2.400	2.430	305,500	739,109	2.4193	2.432	2.430	-	2.400	2.430	305,500	2.4193	2.70%
2023-02-28	2.368	-	-	2.352	2.374	310,500	736,005	2.3704	2.368	-	-	2.352	2.374	310,500	2.3704	0.59%
2023-02-27	2.354	-	-	2.352	2.368	206,100	486,599	2.3610	2.354	-	-	2.352	2.368	206,100	2.3610	-0.93%
2023-02-24	2.376	-	-	2.376	2.404	221,300	527,270	2.3826	2.376	-	-	2.376	2.404	221,300	2.3826	-2.14%
2023-02-23	2.428	-	-	2.428	2.440	99,500	241,588	2.4280	2.428	-	-	2.428	2.440	99,500	2.4280	0.33%
2023-02-22	2.420	-	-	2.434	2.444	196,100	478,271	2.4389	2.420	-	-	2.434	2.444	196,100	2.4389	-1.47%
2023-02-21	2.456	-	-	2.456	2.466	298,800	734,848	2.4593	2.456	-	-	2.456	2.466	298,800	2.4593	0.08%
2023-02-20	2.454	2.416	-	2.442	2.450	9,400	23,026	2.4496	2.454	2.416	-	2.442	2.450	9,400	2.4496	2.34%
2023-02-17	2.398	-	2.412	2.398	2.452	680,000	1,658,415	2.4388	2.398	-	2.412	2.398	2.452	680,000	2.4388	-2.04%
2023-02-16	2.448	-	2.492	2.448	2.492	496,500	1,227,205	2.4717	2.448	-	2.492	2.448	2.492	496,500	2.4717	-0.57%
2023-02-15	2.462	2.450	-	2.460	2.468	101,750	251,115	2.4680	2.462	2.450	-	2.460	2.468	101,750	2.4680	-1.20%
2023-02-14	2.492	2.486	2.520	2.484	2.500	503,900	1,257,263	2.4951	2.492	2.486	2.520	2.484	2.500	503,900	2.4951	0.00%
2023-02-13	2.492	2.492	-	2.458	2.492	109,010	268,291	2.4612	2.492	2.492	-	2.458	2.492	109,010	2.4612	0.73%
2023-02-10	2.474	2.472	-	2.472	2.492	499,100	1,240,757	2.4860	2.474	2.472	-	2.472	2.492	499,100	2.4860	-1.12%
2023-02-09	2.502	2.492	-	2.488	2.500	217,050	541,292	2.4939	2.502	2.492	-	2.488	2.500	217,050	2.4939	1.13%
2023-02-08	2.474	2.450	2.488	2.468	2.496	308,350	768,131	2.4911	2.474	2.450	2.488	2.468	2.496	308,350	2.4911	-0.40%
2023-02-07	2.484	2.450	-	2.486	2.492	17,200	42,830	2.4901	2.484	2.450	-	2.486	2.492	17,200	2.4901	0.57%
2023-02-06	2.470	2.450	-	2.464	2.478	861,510	2,128,897	2.4711	2.470	2.450	-	2.464	2.478	861,510	2.4711	-2.76%
2023-02-03	2.540	2.504	-	2.524	2.540	144,200	365,309	2.5333	2.540	2.504	-	2.524	2.540	144,200	2.5333	-1.55%
2023-02-02	2.580	2.450	2.580	2.580	2.588	2,300	5,949	2.5865	2.580	2.450	2.580	2.580	2.588	2,300	2.5865	0.00%
2023-02-01	2.580	2.500	-	2.562	2.580	179,200	462,118	2.5788	2.580	2.500	-	2.562	2.580	179,200	2.5788	0.62%
2023-01-31	2.564	2.564	-	2.554	2.598	410,000	1,061,846	2.5899	2.564	2.564	-	2.554	2.598	410,000	2.5899	-0.70%
2023-01-30	2.582	2.450	2.600	2.596	2.630	906,710	2,377,240	2.6218	2.582	2.450	2.600	2.596	2.630	906,710	2.6218	-2.20%
2023-01-27	2.640	2.450	-	2.636	2.640	108,400	285,944	2.6379	2.640	2.450	-	2.636	2.640	108,400	2.6379	0.15%
2023-01-26	2.636	2.630	-	2.594	2.632	1,338,600	3,484,983	2.6035	2.636	2.630	-	2.594	2.632	1,338,600	2.6035	3.29%
2023-01-20	2.552	2.522	-	2.546	2.552	100,500	256,468	2.5519	2.552	2.522	-	2.546	2.552	100,500	2.5519	0.87%
2023-01-19	2.530	2.516	2.716	2.510	2.534	476,000	1,201,616	2.5244	2.530	2.516	2.716	2.510	2.534	476,000	2.5244	0.24%
2023-01-18	2.524	-	2.716	2.522	2.528	617,100	1,557,373	2.5237	2.524	-	2.716	2.522	2.528	617,100	2.5237	0.00%
2023-01-17	2.524	-	2.716	2.518	2.544	377,400	956,537	2.5345	2.524	-	2.716	2.518	2.544	377,400	2.5345	-1.25%
2023-01-16	2.556	-	2.716	2.514	2.568	388,600	990,905	2.5499	2.556	-	2.716	2.514	2.568	388,600	2.5499	1.59%
2023-01-13	2.516	2.514	2.664	2.492	2.500	1,271,500	3,172,688	2.4952	2.516	2.514	2.664	2.492	2.500	1,271,500	2.4952	2.11%
2023-01-12	2.464	-	2.592	2.460	2.464	218,500	537,711	2.4609	2.464	-	2.592	2.460	2.464	218,500	2.4609	0.74%
2023-01-11	2.446	-	2.452	2.444	2.462	595,300	1,459,043	2.4509	2.446	-	2.452	2.444	2.462	595,300	2.4509	0.08%
2023-01-10	2.444	-	2.592	2.436	2.446	99,900	244,154	2.4440	2.444	-	2.592	2.436	2.446	99,900	2.4440	0.49%
2023-01-09	2.432	2.410	2.592	2.418	2.432	646,400	1,568,262	2.4261	2.432	2.410	2.592	2.418	2.432	646,400	2.4261	1.67%
2023-01-06	2.392	-	2.480	2.366	2.400	932,300	2,218,942	2.3801	2.392	-	2.480	2.366	2.400	932,300	2.3801	1.18%
2023-01-05	2.364	2.360	2.480	2.322	2.370	429,010	1,010,804	2.3561	2.364	2.360	2.480	2.322	2.370	429,010	2.3561	2.52%
2023-01-04	2.306	-	2.306	2.300	2.308	310,900	717,513	2.3079	2.306	-	2.306	2.300	2.308	310,900	2.3079	-0.09%
2023-01-03	2.308	2.284	2.480	2.268	2.318	1,954,300	4,513,619	2.3096	2.308	2.284	2.480	2.268	2.318	1,954,300	2.3096	1.23%
2022-12-30	2.280	-	2.296	2.278	2.290	743,750	1,698,285	2.2834	2.280	-	2.296	2.278	2.290	743,750	2.2834	0.62%
2022-12-29	2.266	2.260	2.448	2.258	2.266	220,300	499,139	2.2657	2.266	2.260	2.448	2.258	2.266	220,300	2.2657	-0.79%
2022-12-28	2.284	2.276	2.448	2.248	2.284	108,200	247,115	2.2839	2.284	2.276	2.448	2.248	2.284	108,200	2.2839	1.60%
2022-12-23	2.248	2.246	-	2.248	2.256	632,000	1,422,600	2.2509	2.248	2.246	-	2.248	2.256	632,000	2.2509	-0.18%
2022-12-22	2.252	-	2.500	2.252	2.274	30,900	69,606	2.2526	2.252	-	2.500	2.252	2.274	30,900	2.2526	0.00%
2022-12-21	2.252	2.238	2.500	2.220	2.256	284,600	640,941	2.2521	2.252	2.238	2.500	2.220	2.256	284,600	2.2521	0.45%
2022-12-20	2.242	2.220	2.500	2.230	2.256	125,600	282,862	2.2521	2.242	2.220	2.500	2.230	2.256	125,600	2.2521	-1.67%
2022-12-19	2.280	-	2.290	2.278	2.290	29,500	67,469	2.2871	2.280	-	2.290	2.278	2.290	29,500	2.2871	-1.13%
2022-12-16	2.306	-	2.308	2.296	2.312	2,267,600	5,218,824	2.3015	2.306	-	2.308	2.296	2.312	2,267,600	2.3015	0.00%
2022-12-15	2.306	-	2.554	2.302	2.318	959,400	2,216,906	2.3107	2.306	-	2.554	2.302	2.318	959,400	2.3107	-0.17%
2022-12-14	2.310	-	2.554	2.294	2.312	2,155,600	4,964,528	2.3031	2.310	-	2.554	2.294	2.312	2,155,600	2.3031	0.79%
2022-12-13	2.292	2.280	2.554	2.284	2.302	926,800	2,126,762	2.2947	2.292	2.280	2.554	2.284	2.302	926,800	2.2947	-0.43%
2022-12-12	2.302	2.296	2.354	2.302	2.322	3,856,800	8,916,255	2.3118	2.302	2.296	2.354	2.302	2.322	3,856,800	2.3118	-2.21%
2022-12-09	2.354	-	2.486	2.316	2.350	830,420	1,939,752	2.3359	2.354	-	2.486	2.316	2.350	830,420	2.3359	1.38%
2022-12-08	2.322	2.318	2.486	2.312	2.326	335,300	776,755	2.3166	2.322	2.318	2.486	2.312	2.326	335,300	2.3166	1.31%
2022-12-07	2.292	2.290	2.320	2.292	2.326	1,308,110	3,013,161	2.3034	2.292	2.290	2.320	2.292	2.326	1,308,110	2.3034	-0.35%
2022-12-06	2.300	-	2.400	2.292	2.306	2,070,400	4,763,976	2.3010	2.300	-	2.400	2.292	2.306	2,070,400	2.3010	0.61%
2022-12-05	2.286	2.284	2.292	2.266	2.292	2,295,050	5,240,352	2.2833	2.286	2.284	2.292	2.266	2.292	2,295,050	2.2833	2.33%
2022-12-02	2.234	2.230	2.400	2.232	2.244	1,432,700	3,200,252	2.2337	2.234	2.230	2.400	2.232	2.244	1,432,700	2.2337	-0.09%
2022-12-01	2.236	-	2.270	2.242	2.278	1,078,800	2,442,008	2.2636	2.236	-	2.270	2.242	2.278	1,078,800	2.2636	1.64%
2022-11-30	2.200	-	2.310	2.172	2.200	1,884,900	4,117,545	2.1845	2.200	-	2.310	2.172	2.200	1,884,900	2.1845	0.73%
2022-11-29	2.184	-	-	2.116	2.184	1,645,600	3,571,219	2.1702	2.184	-	-	2.116	2.184	1,645,600	2.1702	4.00%
2022-11-28	2.100	-	-	2.050	2.102	1,325,500	2,756,325	2.0795	2.100	-	-	2.050	2.102	1,325,500	2.0795	-1.78%
2022-11-25	2.138	-	-	2.114	2.138	115,000	243,164	2.1145	2.138	-	-	2.114	2.138	115,000	2.1145	0.38%
2022-11-24	2.130	-	-	2.130	2.154	1,095,900	2,350,052	2.1444	2.130	-	-	2.130	2.154	1,095,900	2.1444	-0.28%
2022-11-23	2.136	-	-	2.130	2.142	946,000	2,020,279	2.1356	2.136	-	-	2.130	2.142	946,000	2.1356	-0.19%
2022-11-22	2.140	2.120	-	2.124	2.142	618,600	1,318,829	2.1320	2.140	2.120	-	2.124	2.142	618,600	2.1320	0.28%
2022-11-21	2.134	2.132	-	2.116	2.138	1,834,200	3,905,658	2.1294	2.134	2.132	-	2.116	2.138	1,834,200	2.1294	-1.75%
2022-11-18	2.172	2.158	-	2.168	2.188	1,691,700	3,676,232	2.1731	2.172	2.158	-	2.168	2.188	1,691,700	2.1731	0.00%
2022-11-17	2.172	-	-	2.150	2.198	1,051,000	2,293,852	2.1825	2.172	-	-	2.150	2.198	1,051,000	2.1825	-1.90%
2022-11-16	2.214	2.202	-	2.210	2.226	509,300	1,131,371	2.2214	2.214	2.202	-	2.210	2.226	509,300	2.2214	-1.51%
2022-11-15	2.248	2.236	-	2.196	2.246	747,600	1,662,745	2.2241	2.248	2.236	-	2.196	2.246	747,600	2.2241	1.54%
2022-11-14	2.214	2.210	-	2.204	2.248	1,375,000	3,071,190	2.2336	2.214	2.210	-	2.204	2.248	1,375,000	2.2336	0.45%
2022-11-11	2.204	-	-	2.148	2.224	1,478,600	3,244,966	2.1946	2.204	-	-	2.148	2.224	1,478,600	2.1946	6.27%
2022-11-10	2.074	-	2.102	2.062	2.082	1,239,300	2,568,954	2.0729	2.074	-	2.102	2.062	2.082	1,239,300	2.0729	-1.33%
2022-11-09	2.102	-	-	2.102	2.136	577,400	1,223,706	2.1193	2.102	-	-	2.102	2.136	577,400	2.1193	-0.85%
2022-11-08	2.120	2.118	-	2.120	2.154	216,000	461,432	2.1363	2.120	2.118	-	2.120	2.154	216,000	2.1363	-0.84%
2022-11-07	2.138	-	-	2.144	2.160	1,024,100	2,203,237	2.1514	2.138	-	-	2.144	2.160	1,024,100	2.1514	1.04%
2022-11-04	2.116	2.022	-	2.086	2.132	1,098,700	2,328,303	2.1191	2.116	2.022	-	2.086	2.132	1,098,700	2.1191	4.65%
2022-11-03	2.022	-	-	2.022	2.052	1,587,100	3,239,049	2.0409	2.022	-	-	2.022	2.052	1,587,100	2.0409	-2.79%
2022-11-02	2.080	2.078	2.082	2.030	2.082	1,622,600	3,340,109	2.0585	2.080	2.078	2.082	2.030	2.082	1,622,600	2.0585	2.56%
2022-11-01	2.028	-	-	1.962	2.038	2,670,600	5,366,054	2.0093	2.028	-	-	1.962	2.038	2,670,600	2.0093	4.00%
2022-10-31	1.950	1.920	2.000	1.952	1.988	1,773,000	3,495,440	1.9715	1.950	1.920	2.000	1.952	1.988	1,773,000	1.9715	-2.21%
2022-10-28	1.994	-	2.000	1.992	2.038	1,821,700	3,678,913	2.0195	1.994	-	2.000	1.992	2.038	1,821,700	2.0195	-2.35%
2022-10-27	2.042	-	-	2.062	2.102	1,436,700	2,992,070	2.0826	2.042	-	-	2.062	2.102	1,436,700	2.0826	-1.35%
2022-10-26	2.070	2.070	-	2.046	2.068	780,400	1,605,116	2.0568	2.070	2.070	-	2.046	2.068	780,400	2.0568	1.47%
2022-10-25	2.040	2.016	-	2.024	2.056	2,155,800	4,388,767	2.0358	2.040	2.016	-	2.024	2.056	2,155,800	2.0358	-0.10%
2022-10-24	2.042	2.040	-	2.040	2.128	2,168,310	4,475,152	2.0639	2.042	2.040	-	2.040	2.128	2,168,310	2.0639	-4.04%
2022-10-21	2.128	2.100	-	2.122	2.140	949,500	2,024,494	2.1322	2.128	2.100	-	2.122	2.140	949,500	2.1322	-0.47%
2022-10-20	2.138	2.134	-	2.132	2.174	1,617,600	3,471,073	2.1458	2.138	2.134	-	2.132	2.174	1,617,600	2.1458	-1.20%
2022-10-19	2.164	-	2.164	2.172	2.218	300,200	656,843	2.1880	2.164	-	2.164	2.172	2.218	300,200	2.1880	-2.52%
2022-10-18	2.220	-	-	2.210	2.234	917,800	2,044,958	2.2281	2.220	-	-	2.210	2.234	917,800	2.2281	-0.09%
2022-10-17	2.222	2.150	2.226	2.204	2.222	898,200	1,986,527	2.2117	2.222	2.150	2.226	2.204	2.222	898,200	2.2117	-0.18%
2022-10-14	2.226	-	-	2.198	2.224	668,500	1,480,491	2.2146	2.226	-	-	2.198	2.224	668,500	2.2146	2.77%
2022-10-13	2.166	-	-	2.164	2.184	1,050,300	2,281,515	2.1723	2.166	-	-	2.164	2.184	1,050,300	2.1723	-0.91%
2022-10-12	2.186	-	-	2.128	2.202	1,271,200	2,761,981	2.1727	2.186	-	-	2.128	2.202	1,271,200	2.1727	1.11%
2022-10-11	2.162	-	2.166	2.158	2.172	657,110	1,423,309	2.1660	2.162	-	2.166	2.158	2.172	657,110	2.1660	-0.09%
2022-10-10	2.164	-	-	2.164	2.212	1,444,400	3,163,053	2.1899	2.164	-	-	2.164	2.212	1,444,400	2.1899	-5.00%
2022-10-07	2.278	2.272	-	2.276	2.302	736,000	1,683,741	2.2877	2.278	2.272	-	2.276	2.302	736,000	2.2877	-2.23%
2022-10-06	2.330	-	-	2.326	2.344	1,348,000	3,152,731	2.3388	2.330	-	-	2.326	2.344	1,348,000	2.3388	-0.60%
2022-10-05	2.344	2.162	-	2.290	2.356	2,714,700	6,319,306	2.3278	2.344	2.162	-	2.290	2.356	2,714,700	2.3278	7.03%
2022-10-03	2.190	2.170	-	2.180	2.210	1,876,100	4,112,665	2.1921	2.190	2.170	-	2.180	2.210	1,876,100	2.1921	-1.97%
2022-09-30	2.234	2.212	-	2.222	2.254	3,033,000	6,799,475	2.2418	2.234	2.212	-	2.222	2.254	3,033,000	2.2418	1.18%
2022-09-29	2.208	-	-	2.208	2.236	15,254,900	33,877,455	2.2208	2.208	-	-	2.208	2.236	15,254,900	2.2208	1.01%
2022-09-28	2.186	-	2.190	2.186	2.222	13,747,100	30,257,388	2.2010	2.186	-	2.190	2.186	2.222	13,747,100	2.2010	-2.76%
2022-09-27	2.248	-	2.250	2.208	2.250	9,041,600	20,019,284	2.2141	2.248	-	2.250	2.208	2.250	9,041,600	2.2141	1.17%
2022-09-26	2.222	2.204	-	2.208	2.246	1,255,500	2,793,641	2.2251	2.222	2.204	-	2.208	2.246	1,255,500	2.2251	-0.36%
2022-09-23	2.230	-	-	2.226	2.250	505,900	1,133,099	2.2398	2.230	-	-	2.226	2.250	505,900	2.2398	-0.54%
2022-09-22	2.242	2.236	-	2.230	2.246	506,700	1,135,363	2.2407	2.242	2.236	-	2.230	2.246	506,700	2.2407	-1.23%
2022-09-21	2.270	2.262	2.270	2.270	2.286	424,700	966,907	2.2767	2.270	2.262	2.270	2.270	2.286	424,700	2.2767	-1.82%
2022-09-20	2.312	-	2.330	2.312	2.318	6,195,000	14,383,682	2.3218	2.312	-	2.330	2.312	2.318	6,195,000	2.3218	0.52%
2022-09-19	2.300	2.292	-	2.300	2.316	201,700	465,263	2.3067	2.300	2.292	-	2.300	2.316	201,700	2.3067	0.35%
2022-09-16	2.292	2.292	-	2.292	2.340	775,300	1,796,488	2.3172	2.292	2.292	-	2.292	2.340	775,300	2.3172	-2.80%
2022-09-15	2.358	2.320	-	2.356	2.394	438,310	1,044,046	2.3820	2.358	2.320	-	2.356	2.394	438,310	2.3820	-1.26%
2022-09-14	2.388	2.380	-	2.384	2.402	468,500	1,120,332	2.3913	2.388	2.380	-	2.384	2.402	468,500	2.3913	-2.21%
2022-09-13	2.442	2.440	-	2.436	2.450	92,100	225,618	2.4497	2.442	2.440	-	2.436	2.450	92,100	2.4497	0.25%
2022-09-09	2.436	-	2.440	2.404	2.436	312,600	757,836	2.4243	2.436	-	2.440	2.404	2.436	312,600	2.4243	2.44%
2022-09-08	2.378	-	2.384	2.386	2.400	727,800	1,742,374	2.3940	2.378	-	2.384	2.386	2.400	727,800	2.3940	-0.50%
2022-09-07	2.390	2.380	-	2.372	2.384	162,700	386,425	2.3751	2.390	2.380	-	2.372	2.384	162,700	2.3751	0.00%
2022-09-06	2.390	-	-	2.374	2.390	596,310	1,422,146	2.3849	2.390	-	-	2.374	2.390	596,310	2.3849	0.59%
2022-09-05	2.376	-	-	2.370	2.384	219,700	522,051	2.3762	2.376	-	-	2.370	2.384	219,700	2.3762	-0.83%
2022-09-02	2.396	-	-	2.398	2.412	384,110	923,074	2.4032	2.396	-	-	2.398	2.412	384,110	2.4032	-0.99%
2022-09-01	2.420	-	2.430	2.426	2.442	558,200	1,357,083	2.4312	2.420	-	2.430	2.426	2.442	558,200	2.4312	-0.90%
2022-08-31	2.442	-	2.442	2.430	2.470	7,260,700	17,747,495	2.4443	2.442	-	2.442	2.430	2.470	7,260,700	2.4443	0.33%
2022-08-30	2.434	-	-	2.410	2.438	46,200	112,609	2.4374	2.434	-	-	2.410	2.438	46,200	2.4374	-0.33%
2022-08-29	2.442	2.420	-	2.430	2.444	227,800	556,064	2.4410	2.442	2.420	-	2.430	2.444	227,800	2.4410	-1.61%
2022-08-26	2.482	-	2.490	2.482	2.492	64,300	160,263	2.4924	2.482	-	2.490	2.482	2.492	64,300	2.4924	-0.56%
2022-08-25	2.496	2.450	-	2.462	2.496	815,100	2,020,820	2.4792	2.496	2.450	-	2.462	2.496	815,100	2.4792	1.88%
2022-08-24	2.450	2.200	-	2.450	2.508	462,400	1,148,162	2.4830	2.450	2.200	-	2.450	2.508	462,400	2.4830	-2.23%
2022-08-23	2.506	2.200	-	2.496	2.518	99,200	248,528	2.5053	2.506	2.200	-	2.496	2.518	99,200	2.5053	-0.40%
2022-08-22	2.516	2.200	-	2.492	2.532	282,600	704,349	2.4924	2.516	2.200	-	2.492	2.532	282,600	2.4924	0.16%
2022-08-19	2.512	2.200	2.514	2.512	2.536	2,926,700	7,385,100	2.5234	2.512	2.200	2.514	2.512	2.536	2,926,700	2.5234	-0.95%
2022-08-18	2.536	2.200	2.538	2.534	2.564	1,496,800	3,797,293	2.5369	2.536	2.200	2.538	2.534	2.564	1,496,800	2.5369	-1.25%
2022-08-17	2.568	2.566	-	2.568	2.572	449,400	1,154,858	2.5698	2.568	2.566	-	2.568	2.572	449,400	2.5698	1.42%
2022-08-16	2.532	2.526	2.534	2.536	2.542	273,400	693,720	2.5374	2.532	2.526	2.534	2.536	2.542	273,400	2.5374	-0.31%
2022-08-15	2.540	2.200	-	2.542	2.576	68,420	175,107	2.5593	2.540	2.200	-	2.542	2.576	68,420	2.5593	-0.78%
2022-08-12	2.560	2.200	-	2.534	2.560	368,900	938,179	2.5432	2.560	2.200	-	2.534	2.560	368,900	2.5432	0.31%
2022-08-11	2.552	2.200	-	2.504	2.556	100,700	252,182	2.5043	2.552	2.200	-	2.504	2.556	100,700	2.5043	2.65%
2022-08-10	2.486	-	-	2.482	2.490	200	497	2.4850	2.486	-	-	2.482	2.490	200	2.4850	-1.35%
2022-08-09	2.520	2.400	2.520	2.494	2.524	303,100	761,601	2.5127	2.520	2.400	2.520	2.494	2.524	303,100	2.5127	0.48%
2022-08-08	2.508	2.460	2.560	2.500	2.514	32,800	82,585	2.5178	2.508	2.460	2.560	2.500	2.514	32,800	2.5178	-0.79%
2022-08-05	2.528	2.460	2.526	2.498	2.530	268,000	672,681	2.5100	2.528	2.460	2.526	2.498	2.530	268,000	2.5100	1.20%
2022-08-04	2.498	2.460	2.564	2.482	2.498	92,610	231,329	2.4979	2.498	2.460	2.564	2.482	2.498	92,610	2.4979	0.73%
2022-08-03	2.480	2.460	2.480	2.480	2.528	680,400	1,714,172	2.5194	2.480	2.460	2.480	2.480	2.528	680,400	2.5194	-1.20%
2022-08-02	2.510	2.506	2.510	2.484	2.512	1,125,100	2,813,380	2.5006	2.510	2.506	2.510	2.484	2.512	1,125,100	2.5006	-1.80%
2022-08-01	2.556	-	2.554	2.526	2.558	1,243,000	3,169,290	2.5497	2.556	-	2.554	2.526	2.558	1,243,000	2.5497	0.24%
2022-07-29	2.550	2.540	2.608	2.542	2.598	1,669,000	4,296,286	2.5742	2.550	2.540	2.608	2.542	2.598	1,669,000	2.5742	-1.24%
2022-07-28	2.582	2.450	2.588	2.574	2.620	1,496,600	3,878,744	2.5917	2.582	2.450	2.588	2.574	2.620	1,496,600	2.5917	0.31%
2022-07-27	2.574	2.550	2.960	2.570	2.588	590,200	1,523,217	2.5808	2.574	2.550	2.960	2.570	2.588	590,200	2.5808	-1.00%
2022-07-26	2.600	2.586	2.616	2.590	2.610	532,500	1,388,709	2.6079	2.600	2.586	2.616	2.590	2.610	532,500	2.6079	0.62%
2022-07-25	2.584	2.450	2.960	2.576	2.588	650,200	1,679,297	2.5827	2.584	2.450	2.960	2.576	2.588	650,200	2.5827	-0.15%
2022-07-22	2.588	2.580	2.960	2.574	2.616	214,900	557,285	2.5932	2.588	2.580	2.960	2.574	2.616	214,900	2.5932	0.54%
2022-07-21	2.574	2.572	2.960	2.572	2.612	159,850	415,023	2.5963	2.574	2.572	2.960	2.572	2.612	159,850	2.5963	-1.30%
2022-07-20	2.608	2.600	2.612	2.600	2.628	294,800	772,938	2.6219	2.608	2.600	2.612	2.600	2.628	294,800	2.6219	-0.53%
2022-07-19	2.622	-	2.654	2.600	2.634	876,060	2,290,942	2.6151	2.622	-	2.654	2.600	2.634	876,060	2.6151	-1.21%
2022-07-18	2.654	2.640	2.960	2.594	2.656	423,710	1,120,041	2.6434	2.654	2.640	2.960	2.594	2.656	423,710	2.6434	2.31%
2022-07-15	2.594	2.590	2.652	2.594	2.672	699,110	1,844,419	2.6382	2.594	2.590	2.652	2.594	2.672	699,110	2.6382	-2.11%
2022-07-14	2.650	-	2.960	2.636	2.668	957,000	2,536,951	2.6509	2.650	-	2.960	2.636	2.668	957,000	2.6509	0.00%
2022-07-13	2.650	2.640	2.960	2.624	2.644	172,400	455,645	2.6430	2.650	2.640	2.960	2.624	2.644	172,400	2.6430	0.99%
2022-07-12	2.624	-	2.960	2.624	2.664	322,900	849,665	2.6314	2.624	-	2.960	2.624	2.664	322,900	2.6314	-1.43%
2022-07-11	2.662	-	2.726	2.654	2.712	847,400	2,266,092	2.6742	2.662	-	2.726	2.654	2.712	847,400	2.6742	-2.35%
2022-07-08	2.726	2.660	-	2.724	2.744	220,650	605,046	2.7421	2.726	2.660	-	2.724	2.744	220,650	2.7421	-0.22%
2022-07-07	2.732	2.660	-	2.708	2.736	567,600	1,542,781	2.7181	2.732	2.660	-	2.708	2.736	567,600	2.7181	0.74%
2022-07-06	2.712	2.660	-	2.696	2.742	120,600	326,051	2.7036	2.712	2.660	-	2.696	2.742	120,600	2.7036	-1.60%
2022-07-05	2.756	2.754	-	2.734	2.796	1,057,100	2,923,098	2.7652	2.756	2.754	-	2.734	2.796	1,057,100	2.7652	-0.14%
2022-07-04	2.760	2.746	2.772	2.700	2.768	3,163,210	8,709,248	2.7533	2.760	2.746	2.772	2.700	2.768	3,163,210	2.7533	-0.43%
2022-06-30	2.772	2.760	2.950	2.728	2.778	1,626,400	4,473,288	2.7504	2.772	2.760	2.950	2.728	2.778	1,626,400	2.7504	1.61%
2022-06-29	2.728	2.660	2.950	2.718	2.768	1,903,500	5,201,938	2.7328	2.728	2.660	2.950	2.718	2.768	1,903,500	2.7328	-1.52%
2022-06-28	2.770	2.660	2.800	2.722	2.774	209,860	577,398	2.7513	2.770	2.660	2.800	2.722	2.774	209,860	2.7513	0.65%
2022-06-27	2.752	2.750	-	2.740	2.770	2,205,000	6,079,020	2.7569	2.752	2.750	-	2.740	2.770	2,205,000	2.7569	1.18%
2022-06-24	2.720	2.690	2.800	2.682	2.720	1,439,000	3,892,453	2.7050	2.720	2.690	2.800	2.682	2.720	1,439,000	2.7050	2.03%
2022-06-23	2.666	-	-	2.626	2.666	811,900	2,148,048	2.6457	2.666	-	-	2.626	2.666	811,900	2.6457	1.99%
2022-06-22	2.614	-	-	2.610	2.660	610,200	1,598,081	2.6189	2.614	-	-	2.610	2.660	610,200	2.6189	-1.73%
2022-06-21	2.660	2.640	-	2.648	2.680	467,910	1,249,458	2.6703	2.660	2.640	-	2.648	2.680	467,910	2.6703	-0.08%
2022-06-20	2.662	2.662	-	2.634	2.686	1,962,400	5,193,099	2.6463	2.662	2.662	-	2.634	2.686	1,962,400	2.6463	0.91%
2022-06-17	2.638	2.610	-	2.576	2.640	953,710	2,494,138	2.6152	2.638	2.610	-	2.576	2.640	953,710	2.6152	2.81%
2022-06-16	2.566	-	2.592	2.562	2.616	2,226,210	5,799,311	2.6050	2.566	-	2.592	2.562	2.616	2,226,210	2.6050	-1.23%
2022-06-15	2.598	-	-	2.556	2.636	1,724,200	4,500,738	2.6103	2.598	-	-	2.556	2.636	1,724,200	2.6103	2.20%
2022-06-14	2.542	-	-	2.484	2.550	563,200	1,413,561	2.5099	2.542	-	-	2.484	2.550	563,200	2.5099	0.63%
2022-06-13	2.526	-	-	2.514	2.546	376,500	953,146	2.5316	2.526	-	-	2.514	2.546	376,500	2.5316	-2.55%
2022-06-10	2.592	2.576	-	2.534	2.596	922,500	2,346,373	2.5435	2.592	2.576	-	2.534	2.596	922,500	2.5435	1.25%
2022-06-09	2.560	2.560	-	2.558	2.594	624,500	1,601,650	2.5647	2.560	2.560	-	2.558	2.594	624,500	2.5647	-1.16%
2022-06-08	2.590	-	-	2.556	2.590	760,400	1,958,804	2.5760	2.590	-	-	2.556	2.590	760,400	2.5760	0.70%
2022-06-07	2.572	2.570	-	2.546	2.582	623,400	1,598,950	2.5649	2.572	2.570	-	2.546	2.582	623,400	2.5649	0.16%
2022-06-06	2.568	-	2.600	2.466	2.558	467,300	1,187,057	2.5402	2.568	-	2.600	2.466	2.558	467,300	2.5402	2.88%
2022-06-02	2.496	-	2.500	2.474	2.496	306,400	762,335	2.4880	2.496	-	2.500	2.474	2.496	306,400	2.4880	0.48%
2022-06-01	2.484	-	2.500	2.478	2.500	799,100	1,985,891	2.4852	2.484	-	2.500	2.478	2.500	799,100	2.4852	-0.40%
2022-05-31	2.494	2.486	-	2.400	2.502	847,400	2,098,319	2.4762	2.494	2.486	-	2.400	2.502	847,400	2.4762	1.22%
2022-05-30	2.464	2.460	-	2.432	2.464	415,000	1,014,702	2.4451	2.464	2.460	-	2.432	2.464	415,000	2.4451	2.58%
2022-05-27	2.402	2.388	-	2.396	2.428	804,900	1,942,987	2.4139	2.402	2.388	-	2.396	2.428	804,900	2.4139	0.59%
2022-05-26	2.388	2.350	-	2.364	2.408	760,900	1,817,042	2.3880	2.388	2.350	-	2.364	2.408	760,900	2.3880	-0.75%
2022-05-25	2.406	2.394	-	2.398	2.416	1,432,000	3,448,829	2.4084	2.406	2.394	-	2.398	2.416	1,432,000	2.4084	-0.17%
2022-05-24	2.410	2.400	-	2.402	2.458	1,093,060	2,638,006	2.4134	2.410	2.400	-	2.402	2.458	1,093,060	2.4134	-2.03%
2022-05-23	2.460	-	2.466	2.444	2.478	1,037,800	2,554,323	2.4613	2.460	-	2.466	2.444	2.478	1,037,800	2.4613	-1.36%
2022-05-20	2.494	-	2.494	2.434	2.494	3,356,500	8,291,426	2.4703	2.494	-	2.494	2.434	2.494	3,356,500	2.4703	4.35%
2022-05-19	2.390	2.382	2.498	2.364	2.392	1,304,900	3,103,986	2.3787	2.390	2.382	2.498	2.364	2.392	1,304,900	2.3787	-0.33%
2022-05-18	2.398	2.388	2.398	2.378	2.410	1,068,100	2,546,193	2.3839	2.398	2.388	2.398	2.378	2.410	1,068,100	2.3839	-0.42%
2022-05-17	2.408	2.406	-	2.374	2.408	551,400	1,316,224	2.3871	2.408	2.406	-	2.374	2.408	551,400	2.3871	2.47%
2022-05-16	2.350	2.338	2.350	2.350	2.370	587,360	1,386,331	2.3603	2.350	2.338	2.350	2.350	2.370	587,360	2.3603	-1.34%
2022-05-13	2.382	2.366	-	2.356	2.384	1,172,170	2,777,434	2.3695	2.382	2.366	-	2.356	2.384	1,172,170	2.3695	1.36%
2022-05-12	2.350	2.346	2.388	2.348	2.378	374,870	884,834	2.3604	2.350	2.346	2.388	2.348	2.378	374,870	2.3604	-1.59%
2022-05-11	2.388	2.268	-	2.360	2.426	6,629,600	15,902,786	2.3988	2.388	2.268	-	2.360	2.426	6,629,600	2.3988	2.58%
2022-05-10	2.328	2.256	-	2.268	2.346	1,786,900	4,148,324	2.3215	2.328	2.256	-	2.268	2.346	1,786,900	2.3215	-0.77%
2022-05-06	2.346	2.340	-	2.344	2.384	1,672,600	3,946,158	2.3593	2.346	2.340	-	2.344	2.384	1,672,600	2.3593	-4.09%
2022-05-05	2.446	2.438	-	2.442	2.476	1,398,200	3,441,810	2.4616	2.446	2.438	-	2.442	2.476	1,398,200	2.4616	0.33%
2022-05-04	2.438	2.430	-	2.438	2.452	2,003,250	4,899,136	2.4456	2.438	2.430	-	2.438	2.452	2,003,250	2.4456	0.00%
2022-05-03	2.438	2.420	-	2.412	2.476	6,494,400	15,811,222	2.4346	2.438	2.420	-	2.412	2.476	6,494,400	2.4346	-1.53%
2022-04-29	2.476	2.476	-	2.382	2.482	9,099,400	22,008,487	2.4187	2.476	2.476	-	2.382	2.482	9,099,400	2.4187	1.81%
2022-04-28	2.432	-	2.480	2.408	2.452	11,205,110	27,130,187	2.4212	2.432	-	2.480	2.408	2.452	11,205,110	2.4212	0.66%
2022-04-27	2.416	2.370	-	2.348	2.420	4,279,000	10,262,465	2.3983	2.416	2.370	-	2.348	2.420	4,279,000	2.3983	2.81%
2022-04-26	2.350	2.328	-	2.330	2.410	1,723,000	4,079,086	2.3674	2.350	2.328	-	2.330	2.410	1,723,000	2.3674	0.51%
2022-04-25	2.338	2.300	-	2.338	2.440	3,462,400	8,328,359	2.4054	2.338	2.300	-	2.338	2.440	3,462,400	2.4054	-6.63%
2022-04-22	2.504	2.460	-	2.466	2.514	1,551,600	3,881,561	2.5017	2.504	2.460	-	2.466	2.514	1,551,600	2.5017	0.16%
2022-04-21	2.500	2.498	2.550	2.490	2.556	1,881,600	4,745,663	2.5221	2.500	2.498	2.550	2.490	2.556	1,881,600	2.5221	-1.73%
2022-04-20	2.544	-	2.612	2.542	2.588	8,094,610	20,779,365	2.5671	2.544	-	2.612	2.542	2.588	8,094,610	2.5671	-2.60%
2022-04-19	2.612	-	2.672	2.606	2.656	364,610	957,948	2.6273	2.612	-	2.672	2.606	2.656	364,610	2.6273	-2.25%
2022-04-14	2.672	-	2.686	2.648	2.690	957,010	2,563,496	2.6787	2.672	-	2.686	2.648	2.690	957,010	2.6787	5.78%
2022-04-13	2.526	2.526	2.700	2.526	2.660	888,000	2,337,507	2.6323	2.526	2.526	2.700	2.526	2.660	888,000	2.6323	-4.39%
2022-04-12	2.642	2.580	-	2.606	2.646	1,677,830	4,403,621	2.6246	2.642	2.580	-	2.606	2.646	1,677,830	2.6246	1.62%
2022-04-11	2.600	-	-	2.596	2.644	868,500	2,273,109	2.6173	2.600	-	-	2.596	2.644	868,500	2.6173	-3.13%
2022-04-08	2.684	2.610	2.698	2.666	2.688	777,900	2,084,013	2.6790	2.684	2.610	2.698	2.666	2.688	777,900	2.6790	0.75%
2022-04-07	2.664	2.610	2.700	2.652	2.680	2,387,300	6,365,252	2.6663	2.664	2.610	2.700	2.652	2.680	2,387,300	2.6663	-0.67%
2022-04-06	2.682	2.610	2.702	2.674	2.692	1,984,500	5,324,362	2.6830	2.682	2.610	2.702	2.674	2.692	1,984,500	2.6830	-0.89%
2022-04-04	2.706	2.680	-	2.700	2.720	2,815,200	7,634,767	2.7120	2.706	2.680	-	2.700	2.720	2,815,200	2.7120	0.15%
2022-04-01	2.702	2.702	-	2.684	2.716	422,000	1,143,624	2.7100	2.702	2.702	-	2.684	2.716	422,000	2.7100	1.12%
2022-03-31	2.672	-	2.700	2.656	2.676	1,063,800	2,837,368	2.6672	2.672	-	2.700	2.656	2.676	1,063,800	2.6672	-0.30%
2022-03-30	2.680	-	-	2.612	2.680	1,281,700	3,397,857	2.6511	2.680	-	-	2.612	2.680	1,281,700	2.6511	3.63%
2022-03-29	2.586	-	2.600	2.582	2.620	2,100,500	5,458,959	2.5989	2.586	-	2.600	2.582	2.620	2,100,500	2.5989	-0.08%
2022-03-28	2.588	-	-	2.558	2.606	1,786,000	4,620,631	2.5871	2.588	-	-	2.558	2.606	1,786,000	2.5871	-1.22%
2022-03-25	2.620	2.606	2.638	2.618	2.684	1,046,700	2,779,639	2.6556	2.620	2.606	2.638	2.618	2.684	1,046,700	2.6556	-2.02%
2022-03-24	2.674	-	2.700	2.658	2.686	1,112,400	2,971,721	2.6715	2.674	-	2.700	2.658	2.686	1,112,400	2.6715	-0.30%
2022-03-23	2.682	-	2.700	2.670	2.692	2,823,500	7,571,259	2.6815	2.682	-	2.700	2.670	2.692	2,823,500	2.6815	-0.07%
2022-03-22	2.684	2.680	2.700	2.666	2.696	1,131,650	3,029,296	2.6769	2.684	2.680	2.700	2.666	2.696	1,131,650	2.6769	0.07%
2022-03-21	2.682	2.500	-	2.658	2.704	2,624,800	7,048,207	2.6852	2.682	2.500	-	2.658	2.704	2,624,800	2.6852	0.07%
2022-03-18	2.680	2.636	2.708	2.500	2.700	5,077,600	13,563,350	2.6712	2.680	2.636	2.708	2.500	2.700	5,077,600	2.6712	-0.07%
2022-03-17	2.682	2.682	-	2.676	2.728	3,414,050	9,193,741	2.6929	2.682	2.682	-	2.676	2.728	3,414,050	2.6929	2.05%
2022-03-16	2.628	-	-	2.446	2.632	5,812,100	14,812,830	2.5486	2.628	-	-	2.446	2.632	5,812,100	2.5486	7.44%
2022-03-15	2.446	-	2.550	2.436	2.590	7,189,400	18,070,605	2.5135	2.446	-	2.550	2.436	2.590	7,189,400	2.5135	-5.63%
2022-03-14	2.592	-	2.608	2.588	2.670	7,202,410	18,964,975	2.6331	2.592	-	2.608	2.588	2.670	7,202,410	2.6331	-4.42%
2022-03-11	2.712	2.712	-	2.634	2.722	2,124,350	5,708,523	2.6872	2.712	2.712	-	2.634	2.722	2,124,350	2.6872	-0.15%
2022-03-10	2.716	-	-	2.706	2.742	1,866,700	5,093,360	2.7285	2.716	-	-	2.706	2.742	1,866,700	2.7285	1.65%
2022-03-09	2.672	2.664	-	2.576	2.710	4,286,800	11,361,884	2.6504	2.672	2.664	-	2.576	2.710	4,286,800	2.6504	0.30%
2022-03-08	2.664	-	-	2.662	2.734	2,986,600	8,045,028	2.6937	2.664	-	-	2.662	2.734	2,986,600	2.6937	-1.55%
2022-03-07	2.706	-	-	2.708	2.774	1,870,300	5,137,240	2.7467	2.706	-	-	2.708	2.774	1,870,300	2.7467	-3.84%
2022-03-04	2.814	2.780	-	2.808	2.838	1,004,000	2,827,666	2.8164	2.814	2.780	-	2.808	2.838	1,004,000	2.8164	-2.02%
2022-03-03	2.872	2.868	2.920	2.876	2.880	324,900	935,188	2.8784	2.872	2.868	2.920	2.876	2.880	324,900	2.8784	-0.42%
2022-03-02	2.884	2.876	-	2.878	2.926	507,200	1,463,240	2.8849	2.884	2.876	-	2.878	2.926	507,200	2.8849	-1.44%
2022-03-01	2.926	2.916	2.958	2.904	2.928	771,600	2,250,436	2.9166	2.926	2.916	2.958	2.904	2.928	771,600	2.9166	0.69%
2022-02-28	2.906	-	2.938	2.870	2.908	1,623,600	4,674,564	2.8791	2.906	-	2.938	2.870	2.908	1,623,600	2.8791	0.76%
2022-02-25	2.884	2.876	-	2.878	2.906	4,774,400	13,790,855	2.8885	2.884	2.876	-	2.878	2.906	4,774,400	2.8885	1.62%
2022-02-24	2.838	2.830	-	2.826	2.886	470,500	1,337,105	2.8419	2.838	2.830	-	2.826	2.886	470,500	2.8419	-2.07%
2022-02-23	2.898	2.882	-	2.876	2.898	1,782,900	5,146,007	2.8863	2.898	2.882	-	2.876	2.898	1,782,900	2.8863	1.33%
2022-02-22	2.860	2.834	3.100	2.842	2.872	772,700	2,207,736	2.8572	2.860	2.834	3.100	2.842	2.872	772,700	2.8572	-1.52%
2022-02-21	2.904	2.890	3.100	2.890	2.906	3,095,200	8,970,868	2.8983	2.904	2.890	3.100	2.890	2.906	3,095,200	2.8983	-0.89%
2022-02-18	2.930	-	-	2.900	2.930	6,338,000	18,441,354	2.9096	2.930	-	-	2.900	2.930	6,338,000	2.9096	0.48%
2022-02-17	2.916	-	-	2.910	2.934	1,699,900	4,963,995	2.9202	2.916	-	-	2.910	2.934	1,699,900	2.9202	0.07%
2022-02-16	2.914	-	-	2.916	2.920	39,900	116,384	2.9169	2.914	-	-	2.916	2.920	39,900	2.9169	0.69%
2022-02-15	2.894	2.870	-	2.864	2.896	674,100	1,945,424	2.8860	2.894	2.870	-	2.864	2.896	674,100	2.8860	1.69%
2022-02-14	2.846	2.840	-	2.844	2.880	990,400	2,834,144	2.8616	2.846	2.840	-	2.844	2.880	990,400	2.8616	-0.63%
2022-02-11	2.864	-	2.900	2.858	2.906	980,600	2,817,861	2.8736	2.864	-	2.900	2.858	2.906	980,600	2.8736	-1.04%
2022-02-10	2.894	2.870	-	2.882	2.898	873,000	2,525,557	2.8930	2.894	2.870	-	2.882	2.898	873,000	2.8930	-0.69%
2022-02-09	2.914	2.890	-	2.868	2.912	671,100	1,940,591	2.8917	2.914	2.890	-	2.868	2.912	671,100	2.8917	1.60%
2022-02-08	2.868	2.828	-	2.826	2.906	1,772,000	5,078,407	2.8659	2.868	2.828	-	2.826	2.906	1,772,000	2.8659	-1.58%
2022-02-07	2.914	2.900	-	2.908	2.938	740,800	2,163,833	2.9209	2.914	2.900	-	2.908	2.938	740,800	2.9209	-0.14%
2022-02-04	2.918	-	2.930	2.900	2.922	2,358,700	6,877,202	2.9157	2.918	-	2.930	2.900	2.922	2,358,700	2.9157	1.39%
2022-01-31	2.878	-	-	2.876	2.878	401,000	1,153,758	2.8772	2.878	-	-	2.876	2.878	401,000	2.8772	1.20%
2022-01-28	2.844	-	-	2.844	2.932	1,089,200	3,134,614	2.8779	2.844	-	-	2.844	2.932	1,089,200	2.8779	-2.54%
2022-01-27	2.918	2.900	-	2.916	2.962	1,592,900	4,679,068	2.9375	2.918	2.900	-	2.916	2.962	1,592,900	2.9375	-1.68%
2022-01-26	2.968	2.938	3.014	2.942	2.980	597,500	1,770,730	2.9636	2.968	2.938	3.014	2.942	2.980	597,500	2.9636	0.82%
2022-01-25	2.944	2.944	2.976	2.940	2.994	422,400	1,250,663	2.9608	2.944	2.944	2.976	2.940	2.994	422,400	2.9608	-2.39%
2022-01-24	3.016	3.002	-	2.984	3.026	482,500	1,450,391	3.0060	3.016	3.002	-	2.984	3.026	482,500	3.0060	0.20%
2022-01-21	3.010	3.000	-	2.996	3.024	518,000	1,557,563	3.0069	3.010	3.000	-	2.996	3.024	518,000	3.0069	-0.73%
2022-01-20	3.032	3.000	3.046	3.014	3.040	646,600	1,957,814	3.0279	3.032	3.000	3.046	3.014	3.040	646,600	3.0279	1.81%
2022-01-19	2.978	2.940	-	2.978	3.012	532,100	1,596,010	2.9995	2.978	2.940	-	2.978	3.012	532,100	2.9995	-0.93%
2022-01-18	3.006	3.000	3.034	3.004	3.024	476,700	1,436,677	3.0138	3.006	3.000	3.034	3.004	3.024	476,700	3.0138	0.67%
2022-01-17	2.986	2.962	3.000	2.960	2.992	141,600	420,860	2.9722	2.986	2.962	3.000	2.960	2.992	141,600	2.9722	0.95%
2022-01-14	2.958	2.930	-	2.946	2.972	422,400	1,251,879	2.9637	2.958	2.930	-	2.946	2.972	422,400	2.9637	-0.40%
2022-01-13	2.970	2.960	-	2.962	2.988	86,800	257,608	2.9678	2.970	2.960	-	2.962	2.988	86,800	2.9678	-1.46%
2022-01-12	3.014	3.014	3.032	3.002	3.024	336,900	1,015,676	3.0148	3.014	3.014	3.032	3.002	3.024	336,900	3.0148	1.55%
2022-01-11	2.968	2.962	3.010	2.966	2.998	555,200	1,653,260	2.9778	2.968	2.962	3.010	2.966	2.998	555,200	2.9778	-0.74%
2022-01-10	2.990	2.980	3.010	2.962	3.002	368,600	1,102,887	2.9921	2.990	2.980	3.010	2.962	3.002	368,600	2.9921	0.27%
2022-01-07	2.982	2.980	-	2.982	3.000	334,900	1,000,999	2.9889	2.982	2.980	-	2.982	3.000	334,900	2.9889	-0.20%
2022-01-06	2.988	2.988	-	2.976	3.024	566,800	1,703,571	3.0056	2.988	2.988	-	2.976	3.024	566,800	3.0056	-1.45%
2022-01-05	3.032	3.020	-	3.024	3.040	757,400	2,294,405	3.0293	3.032	3.020	-	3.024	3.040	757,400	3.0293	-1.11%
2022-01-04	3.066	3.050	3.072	3.038	3.112	767,400	2,356,897	3.0713	3.066	3.050	3.072	3.038	3.112	767,400	3.0713	-1.10%
2022-01-03	3.100	3.076	-	3.074	3.100	1,712,200	5,285,382	3.0869	3.100	3.076	-	3.074	3.100	1,712,200	3.0869	0.65%
2021-12-31	3.080	-	-	3.082	3.092	15,300	47,257	3.0887	3.080	-	-	3.082	3.092	15,300	3.0887	0.00%
2021-12-30	3.080	3.070	-	3.066	3.100	411,500	1,269,209	3.0843	3.080	3.070	-	3.066	3.100	411,500	3.0843	0.65%
2021-12-29	3.060	3.020	3.070	3.060	3.082	140,600	431,613	3.0698	3.060	3.020	3.070	3.060	3.082	140,600	3.0698	-1.67%
2021-12-28	3.112	3.110	-	3.096	3.112	189,600	588,104	3.1018	3.112	3.110	-	3.096	3.112	189,600	3.1018	0.65%
2021-12-24	3.092	3.082	-	3.080	3.100	8,000	24,710	3.0888	3.092	3.082	-	3.080	3.100	8,000	3.0888	-0.39%
2021-12-23	3.104	3.080	3.250	3.084	3.098	270,400	835,971	3.0916	3.104	3.080	3.250	3.084	3.098	270,400	3.0916	0.78%
2021-12-22	3.080	3.064	3.250	3.076	3.100	249,900	770,483	3.0832	3.080	3.064	3.250	3.076	3.100	249,900	3.0832	0.52%
2021-12-21	3.064	-	3.250	3.052	3.074	1,898,900	5,822,342	3.0662	3.064	-	3.250	3.052	3.074	1,898,900	3.0662	0.39%
2021-12-20	3.052	3.052	3.058	3.046	3.110	1,212,900	3,739,945	3.0835	3.052	3.052	3.058	3.046	3.110	1,212,900	3.0835	-1.48%
2021-12-17	3.098	3.050	-	3.098	3.170	2,811,500	8,760,965	3.1161	3.098	3.050	-	3.098	3.170	2,811,500	3.1161	-2.27%
2021-12-16	3.170	3.160	3.176	3.148	3.172	3,990,500	12,603,266	3.1583	3.170	3.160	3.176	3.148	3.172	3,990,500	3.1583	0.51%
2021-12-15	3.154	3.150	-	3.154	3.180	875,000	2,769,734	3.1654	3.154	3.150	-	3.154	3.180	875,000	3.1654	-0.88%
2021-12-14	3.182	3.170	3.188	3.182	3.222	1,606,300	5,136,875	3.1980	3.182	3.170	3.188	3.182	3.222	1,606,300	3.1980

Recommend Webb-site to a friend