Prices and Webb-site Total Returns

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

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83111	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
2025-12-31	2.690	-	-	-	-	0	0	-	2.690	-	-	-	-	0	-	-0.74%
2025-12-30	2.710	2.710	2.720	-	-	0	0	-	2.710	2.710	2.720	-	-	0	-	0.30%
2025-12-29	2.702	2.702	2.712	-	-	0	0	-	2.702	2.702	2.712	-	-	0	-	0.07%
2025-12-24	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	-0.30%
2025-12-23	2.708	2.700	2.710	2.712	2.712	88,500	240,012	2.7120	2.708	2.700	2.710	2.712	2.712	88,500	2.7120	0.89%
2025-12-22	2.684	2.684	2.694	2.682	2.682	700	1,877	2.6814	2.684	2.684	2.694	2.682	2.682	700	2.6814	1.21%
2025-12-19	2.652	2.650	2.660	-	-	0	0	-	2.652	2.650	2.660	-	-	0	-	0.00%
2025-12-18	2.652	2.644	2.654	-	-	0	0	-	2.652	2.644	2.654	-	-	0	-	-0.23%
2025-12-17	2.658	2.658	2.668	-	-	0	0	-	2.658	2.658	2.668	-	-	0	-	1.53%
2025-12-16	2.618	-	-	-	-	0	0	-	2.618	-	-	-	-	0	-	-1.36%
2025-12-15	2.654	2.646	2.656	2.644	2.678	291,100	774,517	2.6607	2.654	2.646	2.656	2.644	2.678	291,100	2.6607	-0.52%
2025-12-12	2.668	2.668	2.678	-	-	0	0	-	2.668	2.668	2.678	-	-	0	-	0.23%
2025-12-11	2.662	2.652	2.662	-	-	0	0	-	2.662	2.652	2.662	-	-	0	-	-0.60%
2025-12-10	2.678	2.670	2.680	-	-	0	0	-	2.678	2.670	2.680	-	-	0	-	-0.30%
2025-12-09	2.686	2.684	2.694	-	-	0	0	-	2.686	2.684	2.694	-	-	0	-	0.00%
2025-12-08	2.686	2.686	2.696	-	-	0	0	-	2.686	2.686	2.696	-	-	0	-	1.13%
2025-12-05	2.656	2.656	2.666	-	-	0	0	-	2.656	2.656	2.666	-	-	0	-	0.68%
2025-12-04	2.638	2.638	2.648	-	-	0	0	-	2.638	2.638	2.648	-	-	0	-	0.30%
2025-12-03	2.630	2.624	2.634	-	-	0	0	-	2.630	2.624	2.634	-	-	0	-	-0.30%
2025-12-02	2.638	2.634	2.644	-	-	0	0	-	2.638	2.634	2.644	-	-	0	-	0.00%
2025-12-01	2.638	2.638	2.648	2.622	2.630	400	1,050	2.6250	2.638	2.638	2.648	2.622	2.630	400	2.6250	1.00%
2025-11-28	2.612	2.612	2.622	-	-	0	0	-	2.612	2.612	2.622	-	-	0	-	0.00%
2025-11-27	2.612	2.604	2.612	2.622	2.630	600	1,576	2.6267	2.612	2.604	2.612	2.622	2.630	600	2.6267	0.77%
2025-11-26	2.592	2.592	2.600	-	-	0	0	-	2.592	2.592	2.600	-	-	0	-	0.78%
2025-11-25	2.572	2.572	2.580	2.562	2.570	800	2,053	2.5663	2.572	2.572	2.580	2.562	2.570	800	2.5663	0.70%
2025-11-24	2.554	2.546	2.554	-	-	0	0	-	2.554	2.546	2.554	-	-	0	-	0.00%
2025-11-21	2.554	2.546	2.554	2.584	2.594	400	1,035	2.5875	2.554	2.546	2.554	2.584	2.594	400	2.5875	-3.18%
2025-11-20	2.638	2.630	2.640	2.652	2.658	400	1,062	2.6550	2.638	2.630	2.640	2.652	2.658	400	2.6550	0.00%
2025-11-19	2.638	2.638	2.648	-	-	0	0	-	2.638	2.638	2.648	-	-	0	-	0.38%
2025-11-18	2.628	2.624	2.634	2.628	2.642	400	1,054	2.6350	2.628	2.624	2.634	2.628	2.642	400	2.6350	-0.45%
2025-11-17	2.640	2.634	2.644	2.640	2.648	600	1,586	2.6433	2.640	2.634	2.644	2.640	2.648	600	2.6433	-0.68%
2025-11-14	2.658	2.650	2.660	2.658	2.688	101,500	271,816	2.6780	2.658	2.650	2.660	2.658	2.688	101,500	2.6780	-1.41%
2025-11-13	2.696	2.696	2.706	-	-	0	0	-	2.696	2.696	2.706	-	-	0	-	0.75%
2025-11-12	2.676	2.676	2.686	2.660	2.682	800	2,139	2.6738	2.676	2.676	2.686	2.660	2.682	800	2.6738	0.30%
2025-11-11	2.668	2.658	2.668	-	-	0	0	-	2.668	2.658	2.668	-	-	0	-	-0.67%
2025-11-10	2.686	2.686	2.696	2.684	2.692	800	2,149	2.6863	2.686	2.686	2.696	2.684	2.692	800	2.6863	-0.30%
2025-11-07	2.694	2.684	2.694	-	-	0	0	-	2.694	2.684	2.694	-	-	0	-	-0.22%
2025-11-06	2.700	2.700	2.706	2.694	2.706	3,000	8,101	2.7003	2.700	2.700	2.706	2.694	2.706	3,000	2.7003	1.96%
2025-11-05	2.648	2.648	2.658	2.612	2.630	190,500	498,352	2.6160	2.648	2.648	2.658	2.612	2.630	190,500	2.6160	0.08%
2025-11-04	2.646	2.646	2.656	2.646	2.676	5,400	14,403	2.6672	2.646	2.646	2.656	2.646	2.676	5,400	2.6672	-0.90%
2025-11-03	2.670	2.670	2.680	2.664	2.676	4,600	12,274	2.6683	2.670	2.670	2.680	2.664	2.676	4,600	2.6683	0.00%
2025-10-31	2.670	2.662	2.672	2.678	2.690	500	1,342	2.6840	2.670	2.662	2.672	2.678	2.690	500	2.6840	-1.91%
2025-10-30	2.722	2.722	2.732	2.720	2.752	500	1,368	2.7360	2.722	2.722	2.732	2.720	2.752	500	2.7360	0.07%
2025-10-28	2.720	2.712	2.722	2.728	2.740	600	1,640	2.7333	2.720	2.712	2.722	2.728	2.740	600	2.7333	-0.29%
2025-10-27	2.728	2.728	2.738	2.718	2.736	1,300	3,544	2.7262	2.728	2.728	2.738	2.718	2.736	1,300	2.7262	1.56%
2025-10-24	2.686	2.686	2.696	2.668	2.686	3,100	8,301	2.6777	2.686	2.686	2.696	2.668	2.686	3,100	2.6777	1.90%
2025-10-23	2.636	2.636	2.646	2.614	2.620	200	523	2.6150	2.636	2.636	2.646	2.614	2.620	200	2.6150	0.00%
2025-10-22	2.636	2.634	2.644	2.636	2.646	1,800	4,754	2.6411	2.636	2.634	2.644	2.636	2.646	1,800	2.6411	-0.15%
2025-10-21	2.640	2.640	2.650	2.618	2.624	200	524	2.6200	2.640	2.640	2.650	2.618	2.624	200	2.6200	1.85%
2025-10-20	2.592	2.586	2.594	2.592	2.600	18,000	46,659	2.5922	2.592	2.586	2.594	2.592	2.600	18,000	2.5922	1.09%
2025-10-17	2.564	2.562	2.570	2.564	2.596	300	775	2.5833	2.564	2.562	2.570	2.564	2.596	300	2.5833	-2.29%
2025-10-16	2.624	2.620	2.630	2.602	2.630	400	1,045	2.6125	2.624	2.620	2.630	2.602	2.630	400	2.6125	0.85%
2025-10-15	2.602	-	2.668	2.566	2.572	200	513	2.5650	2.602	-	2.668	2.566	2.572	200	2.5650	2.20%
2025-10-14	2.546	2.546	2.554	2.542	2.582	95,600	246,444	2.5779	2.546	2.546	2.554	2.542	2.582	95,600	2.5779	-2.00%
2025-10-13	2.598	2.598	2.606	2.560	2.614	286,400	742,524	2.5926	2.598	2.598	2.606	2.560	2.614	286,400	2.5926	-0.84%
2025-10-10	2.620	2.622	2.632	2.618	2.658	400,300	1,059,143	2.6459	2.620	2.622	2.632	2.618	2.658	400,300	2.6459	-2.38%
2025-10-09	2.684	2.682	2.684	2.672	2.672	122,900	328,388	2.6720	2.684	2.682	2.684	2.672	2.672	122,900	2.6720	1.44%
2025-10-08	2.646	2.646	2.656	2.646	2.662	1,500	3,977	2.6513	2.646	2.646	2.656	2.646	2.662	1,500	2.6513	-0.60%
2025-10-06	2.662	2.658	2.668	2.656	2.666	1,900	5,056	2.6611	2.662	2.658	2.668	2.656	2.666	1,900	2.6611	0.00%
2025-10-03	2.662	2.662	2.672	2.658	2.658	100	265	2.6500	2.662	2.662	2.672	2.658	2.658	100	2.6500	-0.97%
2025-10-02	2.688	2.686	2.696	2.680	2.694	40,200	107,989	2.6863	2.688	2.686	2.696	2.680	2.694	40,200	2.6863	1.43%
2025-09-30	2.650	2.648	2.658	2.642	2.668	54,300	144,818	2.6670	2.650	2.648	2.658	2.642	2.668	54,300	2.6670	0.23%
2025-09-29	2.644	2.644	2.654	2.614	2.622	700	1,834	2.6200	2.644	2.644	2.654	2.614	2.622	700	2.6200	1.15%
2025-09-26	2.614	2.610	2.620	2.612	2.654	285,300	748,631	2.6240	2.614	2.610	2.620	2.612	2.654	285,300	2.6240	-1.88%
2025-09-25	2.664	2.658	2.668	2.662	2.664	224,300	597,326	2.6631	2.664	2.658	2.668	2.662	2.664	224,300	2.6631	1.22%
2025-09-24	2.632	2.632	2.642	2.604	2.630	95,200	250,371	2.6299	2.632	2.632	2.642	2.604	2.630	95,200	2.6299	0.53%
2025-09-23	2.618	2.620	2.630	2.592	2.594	200	518	2.5900	2.618	2.620	2.630	2.592	2.594	200	2.5900	0.08%
2025-09-22	2.616	2.610	2.620	2.600	2.620	700	1,823	2.6043	2.616	2.610	2.620	2.600	2.620	700	2.6043	1.16%
2025-09-19	2.586	2.580	2.588	2.578	2.586	1,100	2,843	2.5845	2.586	2.580	2.588	2.578	2.586	1,100	2.5845	0.23%
2025-09-18	2.580	2.572	2.580	2.580	2.664	873,700	2,291,092	2.6223	2.580	2.572	2.580	2.580	2.664	873,700	2.6223	-0.85%
2025-09-17	2.602	2.602	2.610	2.576	2.602	1,300	3,376	2.5969	2.602	2.602	2.610	2.576	2.602	1,300	2.5969	0.77%
2025-09-16	2.582	2.578	2.582	2.586	2.608	96,000	250,346	2.6078	2.582	2.578	2.582	2.586	2.608	96,000	2.6078	-0.46%
2025-09-15	2.594	2.594	2.602	2.588	2.606	142,200	370,274	2.6039	2.594	2.594	2.602	2.588	2.606	142,200	2.6039	0.08%
2025-09-12	2.592	2.584	2.592	-	-	0	0	-	2.592	2.584	2.592	-	-	0	-	0.00%
2025-09-11	2.592	2.592	2.600	2.514	2.580	72,200	181,629	2.5156	2.592	2.592	2.600	2.514	2.580	72,200	2.5156	3.18%
2025-09-10	2.512	2.506	2.514	2.518	2.518	82,700	208,238	2.5180	2.512	2.506	2.514	2.518	2.518	82,700	2.5180	0.72%
2025-09-09	2.494	2.488	2.496	-	-	0	0	-	2.494	2.488	2.496	-	-	0	-	-0.32%
2025-09-08	2.502	2.496	2.504	-	-	0	0	-	2.502	2.496	2.504	-	-	0	-	-0.48%
2025-09-05	2.514	2.514	2.522	-	-	0	0	-	2.514	2.514	2.522	-	-	0	-	2.53%
2025-09-04	2.452	2.446	2.454	-	-	0	0	-	2.452	2.446	2.454	-	-	0	-	-2.85%
2025-09-03	2.524	2.516	2.524	2.526	2.530	295,000	745,550	2.5273	2.524	2.516	2.524	2.526	2.530	295,000	2.5273	-0.24%
2025-09-02	2.530	2.522	2.530	-	-	0	0	-	2.530	2.522	2.530	-	-	0	-	-0.08%
2025-09-01	2.532	2.532	2.540	-	-	0	0	-	2.532	2.532	2.540	-	-	0	-	0.56%
2025-08-29	2.518	2.518	2.526	2.506	2.506	200,000	501,200	2.5060	2.518	2.518	2.526	2.506	2.506	200,000	2.5060	1.37%
2025-08-28	2.484	2.484	2.492	2.460	2.460	10,900	26,814	2.4600	2.484	2.484	2.492	2.460	2.460	10,900	2.4600	1.55%
2025-08-27	2.446	2.440	2.448	2.484	2.484	82,800	205,675	2.4840	2.446	2.440	2.448	2.484	2.484	82,800	2.4840	-1.37%
2025-08-26	2.480	2.478	2.486	2.480	2.480	45,000	111,600	2.4800	2.480	2.478	2.486	2.480	2.480	45,000	2.4800	-0.48%
2025-08-25	2.492	2.492	2.500	2.464	2.470	399,200	985,287	2.4682	2.492	2.492	2.500	2.464	2.470	399,200	2.4682	2.38%
2025-08-22	2.434	-	-	-	-	0	0	-	2.434	-	-	-	-	0	-	2.87%
2025-08-21	2.366	2.366	2.374	-	-	0	0	-	2.366	2.366	2.374	-	-	0	-	0.60%
2025-08-20	2.352	2.352	2.360	-	-	0	0	-	2.352	2.352	2.360	-	-	0	-	1.12%
2025-08-19	2.326	2.320	2.328	2.340	2.340	95,500	223,470	2.3400	2.326	2.320	2.328	2.340	2.340	95,500	2.3400	-0.34%
2025-08-18	2.334	2.328	2.336	2.340	2.350	364,900	856,364	2.3468	2.334	2.328	2.336	2.340	2.350	364,900	2.3468	0.60%
2025-08-15	2.320	2.320	2.328	-	-	0	0	-	2.320	2.320	2.328	-	-	0	-	0.00%
2025-08-14	2.320	2.314	2.322	2.326	2.326	152,400	354,482	2.3260	2.320	2.314	2.322	2.326	2.326	152,400	2.3260	1.13%
2025-08-13	2.294	2.294	2.302	-	-	0	0	-	2.294	2.294	2.302	-	-	0	-	1.06%
2025-08-12	2.270	2.270	2.278	-	-	0	0	-	2.270	2.270	2.278	-	-	0	-	1.52%
2025-08-11	2.236	2.236	2.244	-	-	0	0	-	2.236	2.236	2.244	-	-	0	-	0.09%
2025-08-08	2.234	2.232	2.240	-	-	0	0	-	2.234	2.232	2.240	-	-	0	-	0.00%
2025-08-07	2.234	2.234	2.242	-	-	0	0	-	2.234	2.234	2.242	-	-	0	-	0.36%
2025-08-06	2.226	2.222	2.230	-	-	0	0	-	2.226	2.222	2.230	-	-	0	-	0.00%
2025-08-05	2.226	2.226	2.234	2.218	2.218	200,000	443,600	2.2180	2.226	2.226	2.234	2.218	2.218	200,000	2.2180	0.91%
2025-08-04	2.206	2.206	2.214	-	-	0	0	-	2.206	2.206	2.214	-	-	0	-	0.55%
2025-08-01	2.194	2.188	2.196	-	-	0	0	-	2.194	2.188	2.196	-	-	0	-	-0.99%
2025-07-31	2.216	2.210	2.218	-	-	0	0	-	2.216	2.210	2.218	-	-	0	-	-1.34%
2025-07-30	2.246	2.246	2.254	-	-	0	0	-	2.246	2.246	2.254	-	-	0	-	0.09%
2025-07-29	2.244	2.244	2.252	-	-	0	0	-	2.244	2.244	2.252	-	-	0	-	0.36%
2025-07-28	2.236	2.236	2.244	-	-	0	0	-	2.236	2.236	2.244	-	-	0	-	0.54%
2025-07-25	2.224	2.224	2.232	2.224	2.224	100	222	2.2200	2.224	2.224	2.232	2.224	2.224	100	2.2200	-0.09%
2025-07-24	2.226	2.226	2.234	-	-	0	0	-	2.226	2.226	2.234	-	-	0	-	0.27%
2025-07-23	2.220	2.220	2.228	-	-	0	0	-	2.220	2.220	2.228	-	-	0	-	0.09%
2025-07-22	2.218	2.218	2.226	-	-	0	0	-	2.218	2.218	2.226	-	-	0	-	1.00%
2025-07-21	2.196	2.196	2.204	-	-	0	0	-	2.196	2.196	2.204	-	-	0	-	0.37%
2025-07-18	2.188	2.188	2.196	-	-	0	0	-	2.188	2.188	2.196	-	-	0	-	1.02%
2025-07-17	2.166	2.166	2.174	2.166	2.166	2,000	4,332	2.1660	2.166	2.166	2.174	2.166	2.166	2,000	2.1660	0.19%
2025-07-16	2.162	2.156	2.164	-	-	0	0	-	2.162	2.156	2.164	-	-	0	-	-0.37%
2025-07-15	2.170	2.166	2.174	-	-	0	0	-	2.170	2.166	2.174	-	-	0	-	0.00%
2025-07-14	2.170	2.170	2.178	-	-	0	0	-	2.170	2.170	2.178	-	-	0	-	0.00%
2025-07-11	2.170	2.166	2.174	-	-	0	0	-	2.170	2.166	2.174	-	-	0	-	0.00%
2025-07-10	2.170	2.170	2.178	-	-	0	0	-	2.170	2.170	2.178	-	-	0	-	0.46%
2025-07-09	2.160	2.160	2.168	-	-	0	0	-	2.160	2.160	2.168	-	-	0	-	0.19%
2025-07-08	2.156	2.156	2.164	-	-	0	0	-	2.156	2.156	2.164	-	-	0	-	0.47%
2025-07-07	2.146	2.140	2.148	-	-	0	0	-	2.146	2.140	2.148	-	-	0	-	-0.37%
2025-07-04	2.154	2.154	2.162	-	-	0	0	-	2.154	2.154	2.162	-	-	0	-	0.84%
2025-07-03	2.136	2.136	2.144	-	-	0	0	-	2.136	2.136	2.144	-	-	0	-	1.14%
2025-07-02	2.112	2.110	2.118	-	-	0	0	-	2.112	2.110	2.118	-	-	0	-	0.00%
2025-06-30	2.112	2.110	2.118	-	-	0	0	-	2.112	2.110	2.118	-	-	0	-	0.00%
2025-06-27	2.112	2.106	2.112	-	-	0	0	-	2.112	2.106	2.112	-	-	0	-	-1.03%
2025-06-26	2.134	2.130	2.136	-	-	0	0	-	2.134	2.130	2.136	-	-	0	-	0.00%
2025-06-25	2.134	2.134	2.140	-	-	0	0	-	2.134	2.134	2.140	-	-	0	-	1.62%
2025-06-24	2.100	2.100	2.106	-	-	0	0	-	2.100	2.100	2.106	-	-	0	-	1.06%
2025-06-23	2.078	2.078	2.084	-	-	0	0	-	2.078	2.078	2.084	-	-	0	-	0.10%
2025-06-20	2.076	2.076	2.082	-	-	0	0	-	2.076	2.076	2.082	-	-	0	-	0.10%
2025-06-19	2.074	2.068	2.074	-	-	0	0	-	2.074	2.068	2.074	-	-	0	-	-0.67%
2025-06-18	2.088	2.084	2.090	-	-	0	0	-	2.088	2.084	2.090	-	-	0	-	0.00%
2025-06-17	2.088	2.082	2.088	-	-	0	0	-	2.088	2.082	2.088	-	-	0	-	0.00%
2025-06-16	2.088	2.088	2.094	-	-	0	0	-	2.088	2.088	2.094	-	-	0	-	0.10%
2025-06-13	2.086	2.082	2.088	2.086	2.086	98,100	204,636	2.0860	2.086	2.082	2.088	2.086	2.086	98,100	2.0860	-0.29%
2025-06-12	2.092	2.090	2.096	-	-	0	0	-	2.092	2.090	2.096	-	-	0	-	0.00%
2025-06-11	2.092	2.092	2.098	-	-	0	0	-	2.092	2.092	2.098	-	-	0	-	0.58%
2025-06-10	2.080	2.074	2.080	2.086	2.086	72,100	150,400	2.0860	2.080	2.074	2.080	2.086	2.086	72,100	2.0860	-0.19%
2025-06-09	2.084	2.080	2.086	-	-	0	0	-	2.084	2.080	2.086	-	-	0	-	0.00%
2025-06-06	2.084	2.082	2.088	-	-	0	0	-	2.084	2.082	2.088	-	-	0	-	0.00%
2025-06-05	2.084	2.084	2.090	-	-	0	0	-	2.084	2.084	2.090	-	-	0	-	0.39%
2025-06-04	2.076	2.076	2.082	-	-	0	0	-	2.076	2.076	2.082	-	-	0	-	0.29%
2025-06-03	2.070	2.070	2.076	2.070	2.070	99,200	205,344	2.0700	2.070	2.070	2.076	2.070	2.070	99,200	2.0700	1.07%
2025-06-02	2.048	2.048	2.054	2.048	2.048	99,200	203,161	2.0480	2.048	2.048	2.054	2.048	2.048	99,200	2.0480	-1.25%
2025-05-30	2.074	2.068	2.074	-	-	0	0	-	2.074	2.068	2.074	-	-	0	-	-0.29%
2025-05-29	2.080	2.078	2.084	-	-	0	0	-	2.080	2.078	2.084	-	-	0	-	0.00%
2025-05-28	2.080	2.074	2.080	-	-	0	0	-	2.080	2.074	2.080	-	-	0	-	-0.10%
2025-05-27	2.082	2.076	2.082	-	-	0	0	-	2.082	2.076	2.082	-	-	0	-	-0.76%
2025-05-26	2.098	2.092	2.098	2.106	2.106	54,400	114,566	2.1060	2.098	2.092	2.098	2.106	2.106	54,400	2.1060	-1.04%
2025-05-23	2.120	2.114	2.120	-	-	0	0	-	2.120	2.114	2.120	-	-	0	-	-0.47%
2025-05-22	2.130	2.126	2.132	2.130	2.130	201,800	429,834	2.1300	2.130	2.126	2.132	2.130	2.130	201,800	2.1300	-0.09%
2025-05-21	2.132	2.132	2.138	-	-	0	0	-	2.132	2.132	2.138	-	-	0	-	0.76%
2025-05-20	2.116	2.116	2.122	-	-	0	0	-	2.116	2.116	2.122	-	-	0	-	0.67%
2025-05-19	2.102	2.102	2.108	2.094	2.094	90,000	188,460	2.0940	2.102	2.102	2.108	2.094	2.094	90,000	2.0940	-0.57%
2025-05-16	2.114	2.108	2.114	-	-	0	0	-	2.114	2.108	2.114	-	-	0	-	-0.66%
2025-05-15	2.128	2.122	2.128	-	-	0	0	-	2.128	2.122	2.128	-	-	0	-	-0.37%
2025-05-14	2.136	2.136	2.142	-	-	0	0	-	2.136	2.136	2.142	-	-	0	-	1.42%
2025-05-13	2.106	2.100	2.106	-	-	0	0	-	2.106	2.100	2.106	-	-	0	-	-0.66%
2025-05-12	2.120	2.120	2.126	-	-	0	0	-	2.120	2.120	2.126	-	-	0	-	1.92%
2025-05-09	2.080	2.080	2.086	-	-	0	0	-	2.080	2.080	2.086	-	-	0	-	0.29%
2025-05-08	2.074	2.074	2.080	-	-	0	0	-	2.074	2.074	2.080	-	-	0	-	0.78%
2025-05-07	2.058	2.058	2.064	-	-	0	0	-	2.058	2.058	2.064	-	-	0	-	0.49%
2025-05-06	2.048	2.042	2.048	-	-	0	0	-	2.048	2.042	2.048	-	-	0	-	-0.29%
2025-05-02	2.054	2.054	2.060	-	-	0	0	-	2.054	2.054	2.060	-	-	0	-	0.88%
2025-04-30	2.036	2.032	2.038	2.040	2.040	72,700	148,308	2.0400	2.036	2.032	2.038	2.040	2.040	72,700	2.0400	-0.59%
2025-04-29	2.048	2.042	2.048	-	-	0	0	-	2.048	2.042	2.048	-	-	0	-	-0.19%
2025-04-28	2.052	2.046	2.052	-	-	0	0	-	2.052	2.046	2.052	-	-	0	-	-0.10%
2025-04-25	2.054	2.052	2.058	-	-	0	0	-	2.054	2.052	2.058	-	-	0	-	0.00%
2025-04-24	2.054	2.054	2.060	-	-	0	0	-	2.054	2.054	2.060	-	-	0	-	0.20%
2025-04-23	2.050	2.050	2.056	-	-	0	0	-	2.050	2.050	2.056	-	-	0	-	0.00%
2025-04-22	2.050	2.050	2.056	-	-	0	0	-	2.050	2.050	2.056	-	-	0	-	0.59%
2025-04-17	2.038	2.038	2.044	-	-	0	0	-	2.038	2.038	2.044	-	-	0	-	0.69%
2025-04-16	2.024	2.024	2.030	2.008	2.010	200,000	401,803	2.0090	2.024	2.024	2.030	2.008	2.010	200,000	2.0090	-0.10%
2025-04-15	2.026	2.026	2.032	2.024	2.024	100	202	2.0200	2.026	2.026	2.032	2.024	2.024	100	2.0200	0.10%
2025-04-14	2.024	2.024	2.030	-	-	0	0	-	2.024	2.024	2.030	-	-	0	-	0.60%
2025-04-11	2.012	2.012	2.018	2.012	2.012	100	201	2.0100	2.012	2.012	2.018	2.012	2.012	100	2.0100	1.31%
2025-04-10	1.986	1.986	1.990	-	-	0	0	-	1.986	1.986	1.990	-	-	0	-	0.40%
2025-04-09	1.978	1.978	1.982	1.926	1.990	2,353,500	4,609,210	1.9584	1.978	1.978	1.982	1.926	1.990	2,353,500	1.9584	2.49%
2025-04-08	1.930	1.930	1.934	1.920	1.934	488,400	940,388	1.9254	1.930	1.930	1.934	1.920	1.934	488,400	1.9254	3.76%
2025-04-07	1.860	1.856	1.860	1.860	1.948	9,506,300	18,136,656	1.9079	1.860	1.856	1.860	1.860	1.948	9,506,300	1.9079	-9.80%
2025-04-03	2.062	2.056	2.062	-	-	0	0	-	2.062	2.056	2.062	-	-	0	-	-0.58%
2025-04-02	2.074	2.068	2.074	-	-	0	0	-	2.074	2.068	2.074	-	-	0	-	-0.48%
2025-04-01	2.084	2.078	2.084	-	-	0	0	-	2.084	2.078	2.084	-	-	0	-	-0.19%
2025-03-31	2.088	2.082	2.088	-	-	0	0	-	2.088	2.082	2.088	-	-	0	-	-0.48%
2025-03-28	2.098	2.094	2.100	2.098	2.098	200,000	419,600	2.0980	2.098	2.094	2.100	2.098	2.098	200,000	2.0980	-0.19%
2025-03-27	2.102	2.102	2.108	2.094	2.094	100,000	209,400	2.0940	2.102	2.102	2.108	2.094	2.094	100,000	2.0940	0.00%
2025-03-26	2.102	2.096	2.102	-	-	0	0	-	2.102	2.096	2.102	-	-	0	-	-0.19%
2025-03-25	2.106	2.102	2.108	-	-	0	0	-	2.106	2.102	2.108	-	-	0	-	-0.19%
2025-03-24	2.110	2.110	2.116	-	-	0	0	-	2.110	2.110	2.116	-	-	0	-	0.96%
2025-03-21	2.090	2.084	2.090	-	-	0	0	-	2.090	2.084	2.090	-	-	0	-	-2.15%
2025-03-20	2.136	2.130	2.136	-	-	0	0	-	2.136	2.130	2.136	-	-	0	-	-1.02%
2025-03-19	2.158	2.152	2.158	2.160	2.180	530,000	1,149,100	2.1681	2.158	2.152	2.158	2.160	2.180	530,000	2.1681	0.84%
2025-03-18	2.140	2.138	2.144	-	-	0	0	-	2.140	2.138	2.144	-	-	0	-	0.00%
2025-03-17	2.140	2.134	2.140	-	-	0	0	-	2.140	2.134	2.140	-	-	0	-	-0.65%
2025-03-14	2.154	2.154	2.156	2.154	2.156	86,100	185,631	2.1560	2.154	2.154	2.156	2.154	2.156	86,100	2.1560	2.96%
2025-03-13	2.092	2.086	2.092	-	-	0	0	-	2.092	2.086	2.092	-	-	0	-	-0.19%
2025-03-12	2.096	2.090	2.096	-	-	0	0	-	2.096	2.090	2.096	-	-	0	-	0.00%
2025-03-11	2.096	2.092	2.098	-	-	0	0	-	2.096	2.092	2.098	-	-	0	-	0.00%
2025-03-10	2.096	2.090	2.096	-	-	0	0	-	2.096	2.090	2.096	-	-	0	-	-0.19%
2025-03-07	2.100	2.094	2.100	2.104	2.104	400	841	2.1025	2.100	2.094	2.100	2.104	2.104	400	2.1025	-0.19%
2025-03-06	2.104	2.104	2.112	-	-	0	0	-	2.104	2.104	2.112	-	-	0	-	1.64%
2025-03-05	2.070	2.070	2.076	-	-	0	0	-	2.070	2.070	2.076	-	-	0	-	0.39%
2025-03-04	2.062	2.056	2.062	-	-	0	0	-	2.062	2.056	2.062	-	-	0	-	-0.96%
2025-03-03	2.082	2.076	2.082	-	-	0	0	-	2.082	2.076	2.082	-	-	0	-	-0.19%
2025-02-28	2.086	2.082	2.088	-	-	0	0	-	2.086	2.082	2.088	-	-	0	-	-1.60%
2025-02-27	2.120	2.120	2.126	-	-	0	0	-	2.120	2.120	2.126	-	-	0	-	0.19%
2025-02-26	2.116	2.116	2.122	2.106	2.108	110,300	232,494	2.1078	2.116	2.116	2.122	2.106	2.108	110,300	2.1078	0.28%
2025-02-25	2.110	2.104	2.110	2.114	2.114	3,100	6,553	2.1139	2.110	2.104	2.110	2.114	2.114	3,100	2.1139	-0.94%
2025-02-24	2.130	2.124	2.130	-	-	0	0	-	2.130	2.124	2.130	-	-	0	-	-0.19%
2025-02-21	2.134	2.134	2.140	-	-	0	0	-	2.134	2.134	2.140	-	-	0	-	1.23%
2025-02-20	2.108	2.102	2.108	-	-	0	0	-	2.108	2.102	2.108	-	-	0	-	-0.38%
2025-02-19	2.116	2.114	2.120	-	-	0	0	-	2.116	2.114	2.120	-	-	0	-	0.00%
2025-02-18	2.116	2.114	2.120	2.116	2.116	34,100	72,155	2.1160	2.116	2.114	2.120	2.116	2.116	34,100	2.1160	0.19%
2025-02-17	2.112	2.106	2.112	-	-	0	0	-	2.112	2.106	2.112	-	-	0	-	-1.22%
2025-02-14	2.138	2.136	2.142	2.118	2.138	100,200	214,189	2.1376	2.138	2.136	2.142	2.118	2.138	100,200	2.1376	2.30%
2025-02-13	2.090	2.084	2.090	2.100	2.110	94,300	198,113	2.1009	2.090	2.084	2.090	2.100	2.110	94,300	2.1009	-0.29%
2025-02-12	2.096	2.096	2.102	-	-	0	0	-	2.096	2.096	2.102	-	-	0	-	0.96%
2025-02-11	2.076	2.070	2.076	-	-	0	0	-	2.076	2.070	2.076	-	-	0	-	-0.19%
2025-02-10	2.080	2.080	2.086	2.076	2.076	85,700	177,913	2.0760	2.080	2.080	2.086	2.076	2.076	85,700	2.0760	0.29%
2025-02-07	2.074	2.074	2.080	2.064	2.064	5,000	10,320	2.0640	2.074	2.074	2.080	2.064	2.064	5,000	2.0640	1.47%
2025-02-06	2.044	2.044	2.050	-	-	0	0	-	2.044	2.044	2.050	-	-	0	-	1.09%
2025-02-05	2.022	2.016	2.022	-	-	0	0	-	2.022	2.016	2.022	-	-	0	-	-1.84%
2025-02-04	2.060	2.060	2.066	2.030	2.072	721,500	1,474,689	2.0439	2.060	2.060	2.066	2.030	2.072	721,500	2.0439	1.28%
2025-02-03	2.034	2.032	2.038	2.024	2.034	212,500	431,162	2.0290	2.034	2.032	2.038	2.024	2.034	212,500	2.0290	-0.29%
2025-01-28	2.040	2.034	2.042	2.046	2.046	86,000	175,956	2.0460	2.040	2.034	2.042	2.046	2.046	86,000	2.0460	0.00%
2025-01-27	2.040	2.034	2.040	2.042	2.050	195,700	400,041	2.0442	2.040	2.034	2.040	2.042	2.050	195,700	2.0442	-0.10%
2025-01-24	2.042	2.038	2.044	2.042	2.042	49,200	100,466	2.0420	2.042	2.038	2.044	2.042	2.042	49,200	2.0420	0.59%
2025-01-23	2.030	2.030	2.036	-	-	0	0	-	2.030	2.030	2.036	-	-	0	-	0.30%
2025-01-22	2.024	2.018	2.024	2.030	2.030	56,800	115,304	2.0300	2.024	2.018	2.024	2.030	2.030	56,800	2.0300	-0.88%
2025-01-21	2.042	2.042	2.048	-	-	0	0	-	2.042	2.042	2.048	-	-	0	-	0.20%
2025-01-20	2.038	2.038	2.044	-	-	0	0	-	2.038	2.038	2.044	-	-	0	-	0.69%
2025-01-17	2.024	2.018	2.024	-	-	0	0	-	2.024	2.018	2.024	-	-	0	-	0.00%
2025-01-16	2.024	2.024	2.030	-	-	0	0	-	2.024	2.024	2.030	-	-	0	-	0.00%
2025-01-15	2.024	2.024	2.030	2.022	2.054	258,000	524,944	2.0347	2.024	2.024	2.030	2.022	2.054	258,000	2.0347	-0.59%
2025-01-14	2.036	2.036	2.042	-	-	0	0	-	2.036	2.036	2.042	-	-	0	-	2.00%
2025-01-13	1.996	1.992	1.996	-	-	0	0	-	1.996	1.992	1.996	-	-	0	-	-0.40%
2025-01-10	2.004	2.000	2.006	-	-	0	0	-	2.004	2.000	2.006	-	-	0	-	-1.18%
2025-01-09	2.028	2.022	2.028	-	-	0	0	-	2.028	2.022	2.028	-	-	0	-	-0.10%
2025-01-08	2.030	2.030	2.036	2.026	2.038	89,600	181,584	2.0266	2.030	2.030	2.036	2.026	2.038	89,600	2.0266	-0.49%
2025-01-07	2.040	2.040	2.046	-	-	0	0	-	2.040	2.040	2.046	-	-	0	-	0.49%
2025-01-06	2.030	2.024	2.030	-	-	0	0	-	2.030	2.024	2.030	-	-	0	-	-0.20%
2025-01-03	2.034	2.028	2.034	-	-	0	0	-	2.034	2.028	2.034	-	-	0	-	-0.29%
2025-01-02	2.040	2.038	2.044	2.040	2.090	1,147,000	2,388,280	2.0822	2.040	2.038	2.044	2.040	2.090	1,147,000	2.0822	-3.86%
2024-12-31	2.122	2.114	2.122	2.128	2.128	200	425	2.1250	2.122	2.114	2.122	2.128	2.128	200	2.1250	-0.28%
2024-12-30	2.128	2.128	2.134	2.128	2.128	108,600	231,100	2.1280	2.128	2.128	2.134	2.128	2.128	108,600	2.1280	0.38%
2024-12-27	2.120	2.120	2.126	-	-	0	0	-	2.120	2.120	2.126	-	-	0	-	0.38%
2024-12-24	2.112	2.110	2.118	-	-	0	0	-	2.112	2.110	2.118	-	-	0	-	1.05%
2024-12-23	2.090	2.090	2.096	-	-	0	0	-	2.090	2.090	2.096	-	-	0	-	0.67%
2024-12-20	2.076	2.070	2.076	-	-	0	0	-	2.076	2.070	2.076	-	-	0	-	-0.57%
2024-12-19	2.088	2.088	2.094	-	-	0	0	-	2.088	2.088	2.094	-	-	0	-	0.00%
2024-12-18	2.088	2.088	2.094	-	-	0	0	-	2.088	2.088	2.094	-	-	0	-	0.19%
2024-12-17	2.084	2.084	2.090	-	-	0	0	-	2.084	2.084	2.090	-	-	0	-	0.48%
2024-12-16	2.074	2.068	2.074	-	-	0	0	-	2.074	2.068	2.074	-	-	0	-	-0.19%
2024-12-13	2.078	2.072	2.078	2.096	2.096	181,600	380,633	2.0960	2.078	2.072	2.078	2.096	2.096	181,600	2.0960	-2.17%
2024-12-12	2.124	2.124	2.130	-	-	0	0	-	2.124	2.124	2.130	-	-	0	-	0.38%
2024-12-11	2.116	2.108	2.116	-	-	0	0	-	2.116	2.108	2.116	-	-	0	-	-0.09%
2024-12-10	2.118	2.112	2.118	2.134	2.182	1,715,300	3,708,311	2.1619	2.118	2.112	2.118	2.134	2.182	1,715,300	2.1619	-3.38%
2024-12-09	2.192	2.192	2.198	2.094	2.192	410,500	870,537	2.1207	2.192	2.192	2.198	2.094	2.192	410,500	2.1207	4.48%
2024-12-06	2.098	2.098	2.106	-	-	0	0	-	2.098	2.098	2.106	-	-	0	-	1.55%
2024-12-05	2.066	2.064	2.070	2.066	2.066	85,000	175,610	2.0660	2.066	2.064	2.070	2.066	2.066	85,000	2.0660	-0.39%
2024-12-04	2.074	2.072	2.078	2.074	2.074	255,000	528,870	2.0740	2.074	2.072	2.078	2.074	2.074	255,000	2.0740	-0.29%
2024-12-03	2.080	2.080	2.086	-	-	0	0	-	2.080	2.080	2.086	-	-	0	-	0.39%
2024-12-02	2.072	2.072	2.078	-	-	0	0	-	2.072	2.072	2.078	-	-	0	-	0.68%
2024-11-29	2.058	2.058	2.064	-	-	0	0	-	2.058	2.058	2.064	-	-	0	-	0.49%
2024-11-28	2.048	2.042	2.048	-	-	0	0	-	2.048	2.042	2.048	-	-	0	-	-1.06%
2024-11-27	2.070	2.070	2.076	2.048	2.060	2,500	5,134	2.0536	2.070	2.070	2.076	2.048	2.060	2,500	2.0536	2.27%
2024-11-26	2.024	2.024	2.030	2.022	2.032	501,100	1,015,426	2.0264	2.024	2.024	2.030	2.022	2.032	501,100	2.0264	-0.10%
2024-11-25	2.026	2.022	2.028	2.018	2.032	210,000	425,062	2.0241	2.026	2.022	2.028	2.018	2.032	210,000	2.0241	-1.17%
2024-11-22	2.050	2.044	2.050	2.078	2.094	202,000	422,960	2.0939	2.050	2.044	2.050	2.078	2.094	202,000	2.0939	-2.84%
2024-11-21	2.110	2.110	2.116	-	-	0	0	-	2.110	2.110	2.116	-	-	0	-	0.29%
2024-11-20	2.104	2.104	2.110	-	-	0	0	-	2.104	2.104	2.110	-	-	0	-	0.29%
2024-11-19	2.098	2.098	2.104	-	-	0	0	-	2.098	2.098	2.104	-	-	0	-	0.10%
2024-11-18	2.096	2.094	2.100	-	-	0	0	-	2.096	2.094	2.100	-	-	0	-	0.00%
2024-11-15	2.096	2.090	2.096	2.122	2.126	285,000	605,110	2.1232	2.096	2.090	2.096	2.122	2.126	285,000	2.1232	-1.23%
2024-11-14	2.122	2.120	2.126	2.122	2.124	2,000	4,246	2.1230	2.122	2.120	2.126	2.122	2.124	2,000	2.1230	-1.94%
2024-11-13	2.164	2.164	2.170	2.162	2.162	1,000	2,162	2.1620	2.164	2.164	2.170	2.162	2.162	1,000	2.1620	0.84%
2024-11-12	2.146	2.140	2.146	-	-	0	0	-	2.146	2.140	2.146	-	-	0	-	-1.01%
2024-11-11	2.168	2.168	2.174	2.154	2.166	456,000	982,406	2.1544	2.168	2.168	2.174	2.154	2.166	456,000	2.1544	-0.46%
2024-11-08	2.178	2.178	2.184	2.178	2.178	100	217	2.1700	2.178	2.178	2.184	2.178	2.178	100	2.1700	-1.54%
2024-11-07	2.212	2.212	2.218	2.156	2.156	200,000	431,200	2.1560	2.212	2.212	2.218	2.156	2.156	200,000	2.1560	2.79%
2024-11-06	2.152	2.146	2.152	2.150	2.184	126,900	275,746	2.1729	2.152	2.146	2.152	2.150	2.184	126,900	2.1729	-1.19%
2024-11-05	2.178	2.178	2.186	2.168	2.168	200,000	433,600	2.1680	2.178	2.178	2.186	2.168	2.168	200,000	2.1680	2.45%
2024-11-04	2.126	2.126	2.132	2.110	2.110	185,000	390,350	2.1100	2.126	2.126	2.132	2.110	2.110	185,000	2.1100	0.85%
2024-11-01	2.108	2.108	2.116	-	-	0	0	-	2.108	2.108	2.116	-	-	0	-	0.67%
2024-10-31	2.094	2.092	2.098	2.094	2.098	509,800	1,068,590	2.0961	2.094	2.092	2.098	2.094	2.098	509,800	2.0961	-0.85%
2024-10-30	2.112	2.106	2.112	2.124	2.126	300,000	637,600	2.1253	2.112	2.106	2.112	2.124	2.126	300,000	2.1253	-0.85%
2024-10-29	2.130	2.122	2.130	-	-	0	0	-	2.130	2.122	2.130	-	-	0	-	-0.65%
2024-10-28	2.144	2.138	2.144	2.118	2.144	470,800	1,002,431	2.1292	2.144	2.138	2.144	2.118	2.144	470,800	2.1292	0.19%
2024-10-25	2.140	2.140	2.146	2.138	2.138	200,000	427,600	2.1380	2.140	2.140	2.146	2.138	2.138	200,000	2.1380	0.38%
2024-10-24	2.132	2.124	2.132	2.136	2.148	86,000	184,716	2.1479	2.132	2.124	2.132	2.136	2.148	86,000	2.1479	-1.39%
2024-10-23	2.162	2.160	2.166	2.162	2.172	4,000	8,670	2.1675	2.162	2.160	2.166	2.162	2.172	4,000	2.1675	0.37%
2024-10-22	2.154	2.152	2.158	2.152	2.162	102,000	220,432	2.1611	2.154	2.152	2.158	2.152	2.162	102,000	2.1611	0.37%
2024-10-21	2.146	2.146	2.152	2.146	2.146	1,000	2,146	2.1460	2.146	2.146	2.152	2.146	2.146	1,000	2.1460	-1.29%
2024-10-18	2.174	2.172	2.178	2.100	2.174	475,800	1,015,071	2.1334	2.174	2.172	2.178	2.100	2.174	475,800	2.1334	5.43%
2024-10-17	2.062	2.056	2.062	-	-	0	0	-	2.062	2.056	2.062	-	-	0	-	-1.81%
2024-10-16	2.100	2.094	2.102	2.100	2.100	85,000	178,500	2.1000	2.100	2.094	2.102	2.100	2.100	85,000	2.1000	-1.04%
2024-10-15	2.122	2.114	2.120	2.158	2.158	85,000	183,430	2.1580	2.122	2.114	2.120	2.158	2.158	85,000	2.1580	-2.84%
2024-10-14	2.184	2.178	2.184	2.140	2.186	351,600	758,294	2.1567	2.184	2.178	2.184	2.140	2.186	351,600	2.1567	-0.64%
2024-10-10	2.198	2.198	2.204	2.180	2.180	85,000	185,300	2.1800	2.198	2.198	2.204	2.180	2.180	85,000	2.1800	3.68%
2024-10-09	2.120	2.116	2.122	2.120	2.248	826,800	1,838,698	2.2239	2.120	2.116	2.122	2.120	2.248	826,800	2.2239	-5.86%
2024-10-08	2.252	2.240	2.248	2.256	2.420	5,743,300	13,290,444	2.3141	2.252	2.240	2.248	2.256	2.420	5,743,300	2.3141	-11.55%
2024-10-07	2.546	2.520	-	2.502	2.556	1,082,800	2,744,246	2.5344	2.546	2.520	-	2.502	2.556	1,082,800	2.5344	3.50%
2024-10-04	2.460	-	-	2.336	2.460	4,515,800	10,872,784	2.4077	2.460	-	-	2.336	2.460	4,515,800	2.4077	3.62%
2024-10-03	2.374	-	-	2.314	2.380	489,900	1,145,380	2.3380	2.374	-	-	2.314	2.380	489,900	2.3380	1.28%
2024-10-02	2.344	-	-	2.230	2.352	4,254,800	9,820,483	2.3081	2.344	-	-	2.230	2.352	4,254,800	2.3081	7.62%
2024-09-30	2.178	-	-	2.122	2.214	2,122,300	4,612,415	2.1733	2.178	-	-	2.122	2.214	2,122,300	2.1733	4.91%
2024-09-27	2.076	-	-	2.004	2.062	4,551,200	9,290,365	2.0413	2.076	-	-	2.004	2.062	4,551,200	2.0413	3.90%
2024-09-26	1.998	-	-	1.922	1.998	637,000	1,262,413	1.9818	1.998	-	-	1.922	1.998	637,000	1.9818	5.49%
2024-09-25	1.894	-	-	-	-	0	0	-	1.894	-	-	-	-	0	-	1.39%
2024-09-24	1.868	-	-	1.850	1.852	154,000	284,988	1.8506	1.868	-	-	1.850	1.852	154,000	1.8506	5.06%
2024-09-23	1.778	-	-	-	-	0	0	-	1.778	-	-	-	-	0	-	0.57%
2024-09-20	1.768	-	-	1.766	1.766	5,700	10,066	1.7660	1.768	-	-	1.766	1.766	5,700	1.7660	-0.11%
2024-09-19	1.770	-	-	1.750	1.750	1,000	1,750	1.7500	1.770	-	-	1.750	1.750	1,000	1.7500	0.34%
2024-09-17	1.764	-	-	1.760	1.764	122,000	214,742	1.7602	1.764	-	-	1.760	1.764	122,000	1.7602	0.68%
2024-09-16	1.752	-	-	-	-	0	0	-	1.752	-	-	-	-	0	-	0.11%
2024-09-13	1.750	-	-	1.754	1.754	1,000	1,754	1.7540	1.750	-	-	1.754	1.754	1,000	1.7540	0.00%
2024-09-12	1.750	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	-0.34%
2024-09-11	1.756	-	-	-	-	0	0	-	1.756	-	-	-	-	0	-	-0.11%
2024-09-10	1.758	-	-	-	-	0	0	-	1.758	-	-	-	-	0	-	0.00%
2024-09-09	1.758	-	-	-	-	0	0	-	1.758	-	-	-	-	0	-	-1.57%
2024-09-05	1.786	-	-	-	-	0	0	-	1.786	-	-	-	-	0	-	-0.11%
2024-09-04	1.788	-	-	-	-	0	0	-	1.788	-	-	-	-	0	-	-0.78%
2024-09-03	1.802	-	-	-	-	0	0	-	1.802	-	-	-	-	0	-	0.00%
2024-09-02	1.802	-	-	-	-	0	0	-	1.802	-	-	-	-	0	-	-1.85%
2024-08-30	1.836	-	-	1.836	1.836	1,000	1,836	1.8360	1.836	-	-	1.836	1.836	1,000	1.8360	1.89%
2024-08-29	1.802	-	-	-	-	0	0	-	1.802	-	-	-	-	0	-	-0.33%
2024-08-28	1.808	-	-	1.808	1.808	10,000	18,080	1.8080	1.808	-	-	1.808	1.808	10,000	1.8080	-1.09%
2024-08-27	1.828	-	-	-	-	0	0	-	1.828	-	-	-	-	0	-	-0.22%
2024-08-26	1.832	-	-	-	-	0	0	-	1.832	-	-	-	-	0	-	-0.22%
2024-08-23	1.836	-	-	1.830	1.836	111,000	203,136	1.8301	1.836	-	-	1.830	1.836	111,000	1.8301	0.33%
2024-08-22	1.830	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.33%
2024-08-21	1.824	-	-	1.810	1.824	78,000	141,216	1.8105	1.824	-	-	1.810	1.824	78,000	1.8105	-0.11%
2024-08-20	1.826	-	-	-	-	0	0	-	1.826	-	-	-	-	0	-	-0.33%
2024-08-19	1.832	-	-	1.834	1.842	145,000	266,554	1.8383	1.832	-	-	1.834	1.842	145,000	1.8383	0.33%
2024-08-16	1.826	-	-	1.814	1.826	105,300	192,241	1.8257	1.826	-	-	1.814	1.826	105,300	1.8257	0.55%
2024-08-15	1.816	-	-	1.806	1.810	248,400	448,614	1.8060	1.816	-	-	1.806	1.810	248,400	1.8060	0.78%
2024-08-14	1.802	-	-	-	-	0	0	-	1.802	-	-	-	-	0	-	-0.22%
2024-08-13	1.806	-	-	-	-	0	0	-	1.806	-	-	-	-	0	-	0.11%
2024-08-12	1.804	-	-	1.804	1.804	113,000	203,852	1.8040	1.804	-	-	1.804	1.804	113,000	1.8040	-0.22%
2024-08-09	1.808	-	-	1.808	1.818	225,400	408,650	1.8130	1.808	-	-	1.808	1.818	225,400	1.8130	0.33%
2024-08-08	1.802	-	-	1.796	1.808	443,000	798,518	1.8025	1.802	-	-	1.796	1.808	443,000	1.8025	0.45%
2024-08-07	1.794	-	-	1.794	1.794	56,700	101,719	1.7940	1.794	-	-	1.794	1.794	56,700	1.7940	-0.11%
2024-08-06	1.796	-	-	-	-	0	0	-	1.796	-	-	-	-	0	-	-0.66%
2024-08-05	1.808	-	-	1.808	1.808	111,400	201,411	1.8080	1.808	-	-	1.808	1.808	111,400	1.8080	-1.20%
2024-08-02	1.830	-	-	1.830	1.830	7,500	13,725	1.8300	1.830	-	-	1.830	1.830	7,500	1.8300	-1.29%
2024-08-01	1.854	-	-	-	-	0	0	-	1.854	-	-	-	-	0	-	-0.75%
2024-07-31	1.868	-	-	-	-	0	0	-	1.868	-	-	-	-	0	-	2.19%
2024-07-30	1.828	-	-	-	-	0	0	-	1.828	-	-	-	-	0	-	-1.19%
2024-07-29	1.850	-	-	-	-	0	0	-	1.850	-	-	-	-	0	-	-0.43%
2024-07-26	1.858	-	-	1.854	1.858	2,000	3,712	1.8560	1.858	-	-	1.854	1.858	2,000	1.8560	0.00%
2024-07-25	1.858	-	-	-	-	0	0	-	1.858	-	-	-	-	0	-	-0.85%
2024-07-24	1.874	-	-	1.872	1.872	1,000	1,872	1.8720	1.874	-	-	1.872	1.872	1,000	1.8720	-0.74%
2024-07-23	1.888	-	-	1.894	1.894	1,000	1,894	1.8940	1.888	-	-	1.894	1.894	1,000	1.8940	-1.67%
2024-07-22	1.920	-	-	1.920	1.932	2,000	3,852	1.9260	1.920	-	-	1.920	1.932	2,000	1.9260	-0.41%
2024-07-19	1.928	-	-	1.928	1.930	211,600	408,176	1.9290	1.928	-	-	1.928	1.930	211,600	1.9290	-0.41%
2024-07-18	1.936	-	-	1.924	1.924	1,000	1,924	1.9240	1.936	-	-	1.924	1.924	1,000	1.9240	0.10%
2024-07-17	1.934	-	-	-	-	0	0	-	1.934	-	-	-	-	0	-	0.21%
2024-07-16	1.930	-	-	1.928	1.928	681,000	1,312,968	1.9280	1.930	-	-	1.928	1.928	681,000	1.9280	0.31%
2024-07-15	1.924	-	-	-	-	0	0	-	1.924	-	-	-	-	0	-	-0.10%
2024-07-12	1.926	-	-	-	-	0	0	-	1.926	-	-	-	-	0	-	0.21%
2024-07-11	1.922	-	-	-	-	0	0	-	1.922	-	-	-	-	0	-	1.05%
2024-07-10	1.902	-	-	-	-	0	0	-	1.902	-	-	-	-	0	-	-0.21%
2024-07-09	1.906	-	-	1.884	1.884	7,400	13,941	1.8839	1.906	-	-	1.884	1.884	7,400	1.8839	1.17%
2024-07-08	1.884	-	-	-	-	0	0	-	1.884	-	-	-	-	0	-	0.00%
2024-07-05	1.884	-	-	1.876	1.876	1,000	1,876	1.8760	1.884	-	-	1.876	1.876	1,000	1.8760	-0.95%
2024-07-04	1.902	-	-	-	-	0	0	-	1.902	-	-	-	-	0	-	0.00%
2024-07-03	1.902	-	-	-	-	0	0	-	1.902	-	-	-	-	0	-	0.00%
2024-07-02	1.902	-	-	-	-	0	0	-	1.902	-	-	-	-	0	-	0.53%
2024-06-28	1.892	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2024-06-27	1.892	-	-	1.882	1.892	54,100	101,842	1.8825	1.892	-	-	1.882	1.892	54,100	1.8825	-0.11%
2024-06-26	1.894	-	-	-	-	0	0	-	1.894	-	-	-	-	0	-	0.21%
2024-06-25	1.890	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	-0.42%
2024-06-24	1.898	-	-	-	-	0	0	-	1.898	-	-	-	-	0	-	0.11%
2024-06-21	1.896	-	-	-	-	0	0	-	1.896	-	-	-	-	0	-	-0.73%
2024-06-20	1.910	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	-0.52%
2024-06-19	1.920	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.31%
2024-06-18	1.914	-	-	-	-	0	0	-	1.914	-	-	-	-	0	-	0.21%
2024-06-17	1.910	-	-	1.910	1.910	500	955	1.9100	1.910	-	-	1.910	1.910	500	1.9100	0.00%
2024-06-14	1.910	1.902	-	-	-	0	0	-	1.910	1.902	-	-	-	0	-	0.74%
2024-06-13	1.896	1.850	-	-	-	0	0	-	1.896	1.850	-	-	-	0	-	0.00%
2024-06-12	1.896	1.850	-	-	-	0	0	-	1.896	1.850	-	-	-	0	-	-0.11%
2024-06-11	1.898	1.850	-	-	-	0	0	-	1.898	1.850	-	-	-	0	-	-1.25%
2024-06-07	1.922	1.850	-	-	-	0	0	-	1.922	1.850	-	-	-	0	-	-0.93%
2024-06-06	1.940	1.850	-	1.944	1.946	125,900	244,973	1.9458	1.940	1.850	-	1.944	1.946	125,900	1.9458	0.73%
2024-06-05	1.926	1.850	-	-	-	0	0	-	1.926	1.850	-	-	-	0	-	0.00%
2024-06-04	1.926	1.850	-	-	-	0	0	-	1.926	1.850	-	-	-	0	-	0.52%
2024-06-03	1.916	1.850	-	1.898	1.920	117,900	225,902	1.9160	1.916	1.850	-	1.898	1.920	117,900	1.9160	1.05%
2024-05-31	1.896	1.850	-	1.900	1.926	5,000	9,564	1.9128	1.896	1.850	-	1.900	1.926	5,000	1.9128	-0.94%
2024-05-30	1.914	1.850	-	1.912	1.930	640,500	1,228,824	1.9185	1.914	1.850	-	1.912	1.930	640,500	1.9185	-0.52%
2024-05-29	1.924	1.850	-	-	-	0	0	-	1.924	1.850	-	-	-	0	-	0.31%
2024-05-28	1.918	1.850	-	-	-	0	0	-	1.918	1.850	-	-	-	0	-	-0.52%
2024-05-27	1.928	1.850	-	1.922	1.924	212,300	408,258	1.9230	1.928	1.850	-	1.922	1.924	212,300	1.9230	0.84%
2024-05-24	1.912	1.900	-	1.912	1.928	210,200	401,932	1.9121	1.912	1.900	-	1.912	1.928	210,200	1.9121	-1.65%
2024-05-23	1.944	-	-	1.944	1.944	18,000	34,992	1.9440	1.944	-	-	1.944	1.944	18,000	1.9440	-1.22%
2024-05-22	1.968	-	-	1.968	1.968	2,000	3,936	1.9680	1.968	-	-	1.968	1.968	2,000	1.9680	0.51%
2024-05-21	1.958	-	-	1.958	1.958	1,000	1,958	1.9580	1.958	-	-	1.958	1.958	1,000	1.9580	-0.61%
2024-05-20	1.970	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2024-05-17	1.970	-	-	1.936	1.936	106,500	206,184	1.9360	1.970	-	-	1.936	1.936	106,500	1.9360	1.76%
2024-05-16	1.936	-	-	1.936	1.936	5,000	9,672	1.9344	1.936	-	-	1.936	1.936	5,000	1.9344	0.00%
2024-05-14	1.936	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	0.00%
2024-05-13	1.936	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	-0.10%
2024-05-10	1.938	-	-	1.942	1.942	105,000	203,910	1.9420	1.938	-	-	1.942	1.942	105,000	1.9420	0.10%
2024-05-09	1.936	-	-	1.926	1.926	106,700	205,504	1.9260	1.936	-	-	1.926	1.926	106,700	1.9260	0.62%
2024-05-08	1.924	-	-	-	-	0	0	-	1.924	-	-	-	-	0	-	-0.93%
2024-05-07	1.942	-	-	1.938	1.938	151,200	293,025	1.9380	1.942	-	-	1.938	1.938	151,200	1.9380	0.10%
2024-05-06	1.940	-	-	1.938	1.942	206,900	401,341	1.9398	1.940	-	-	1.938	1.942	206,900	1.9398	0.10%
2024-05-03	1.938	-	-	-	-	0	0	-	1.938	-	-	-	-	0	-	0.62%
2024-05-02	1.926	-	-	1.908	1.914	179,000	342,175	1.9116	1.926	-	-	1.908	1.914	179,000	1.9116	0.63%
2024-04-30	1.914	-	-	1.926	1.930	367,900	708,787	1.9266	1.914	-	-	1.926	1.930	367,900	1.9266	-0.10%
2024-04-29	1.916	-	-	1.916	1.930	209,800	403,403	1.9228	1.916	-	-	1.916	1.930	209,800	1.9228	0.95%
2024-04-26	1.898	-	-	-	-	0	0	-	1.898	-	-	-	-	0	-	2.04%
2024-04-25	1.860	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.54%
2024-04-24	1.850	-	-	1.850	1.854	193,000	357,422	1.8519	1.850	-	-	1.850	1.854	193,000	1.8519	0.43%
2024-04-23	1.842	-	-	1.842	1.842	153,400	282,562	1.8420	1.842	-	-	1.842	1.842	153,400	1.8420	-0.43%
2024-04-22	1.850	-	-	1.850	1.868	262,500	488,308	1.8602	1.850	-	-	1.850	1.868	262,500	1.8602	-0.11%
2024-04-19	1.852	-	-	1.852	1.866	319,300	592,871	1.8568	1.852	-	-	1.852	1.866	319,300	1.8568	-1.07%
2024-04-18	1.872	-	-	1.860	1.860	109,400	203,484	1.8600	1.872	-	-	1.860	1.860	109,400	1.8600	0.43%
2024-04-17	1.864	-	-	1.848	1.864	212,800	394,892	1.8557	1.864	-	-	1.848	1.864	212,800	1.8557	0.65%
2024-04-16	1.852	-	-	-	-	0	0	-	1.852	-	-	-	-	0	-	-0.32%
2024-04-15	1.858	-	-	1.822	1.858	1,432,600	2,657,717	1.8552	1.858	-	-	1.822	1.858	1,432,600	1.8552	1.75%
2024-04-12	1.826	-	-	-	-	0	0	-	1.826	-	-	-	-	0	-	-0.65%
2024-04-11	1.838	-	-	-	-	0	0	-	1.838	-	-	-	-	0	-	-0.11%
2024-04-10	1.840	-	-	1.844	1.844	107,100	197,492	1.8440	1.840	-	-	1.844	1.844	107,100	1.8440	-0.43%
2024-04-09	1.848	-	-	-	-	0	0	-	1.848	-	-	-	-	0	-	-0.43%
2024-04-08	1.856	-	-	1.856	1.856	109,600	203,417	1.8560	1.856	-	-	1.856	1.856	109,600	1.8560	-0.43%
2024-04-05	1.864	-	-	-	-	0	0	-	1.864	-	-	-	-	0	-	0.00%
2024-04-03	1.864	-	-	-	-	0	0	-	1.864	-	-	-	-	0	-	-0.53%
2024-04-02	1.874	-	-	1.878	1.878	72,400	135,967	1.8780	1.874	-	-	1.878	1.878	72,400	1.8780	1.52%
2024-03-28	1.846	-	-	1.848	1.848	107,200	198,105	1.8480	1.846	-	-	1.848	1.848	107,200	1.8480	0.54%
2024-03-27	1.836	-	-	1.846	1.846	13,000	23,998	1.8460	1.836	-	-	1.846	1.846	13,000	1.8460	-0.86%
2024-03-26	1.852	-	-	1.848	1.848	73,100	135,088	1.8480	1.852	-	-	1.848	1.848	73,100	1.8480	0.43%
2024-03-25	1.844	-	-	1.844	1.844	70,700	130,370	1.8440	1.844	-	-	1.844	1.844	70,700	1.8440	-0.11%
2024-03-22	1.846	-	-	1.844	1.848	212,200	391,705	1.8459	1.846	-	-	1.844	1.848	212,200	1.8459	-0.97%
2024-03-21	1.864	-	-	1.866	1.866	124,100	231,570	1.8660	1.864	-	-	1.866	1.866	124,100	1.8660	0.32%
2024-03-20	1.858	-	-	-	-	0	0	-	1.858	-	-	-	-	0	-	0.00%
2024-03-19	1.858	-	-	1.856	1.856	70,400	130,662	1.8560	1.858	-	-	1.856	1.856	70,400	1.8560	-0.32%
2024-03-18	1.864	-	-	1.850	1.864	1,627,000	3,022,999	1.8580	1.864	-	-	1.850	1.864	1,627,000	1.8580	0.87%
2024-03-15	1.848	-	-	1.836	1.848	220,500	406,164	1.8420	1.848	-	-	1.836	1.848	220,500	1.8420	0.33%
2024-03-14	1.842	-	-	1.842	1.842	110,100	202,804	1.8420	1.842	-	-	1.842	1.842	110,100	1.8420	-0.32%
2024-03-13	1.848	-	-	1.848	1.856	273,200	505,552	1.8505	1.848	-	-	1.848	1.856	273,200	1.8505	-0.86%
2024-03-12	1.864	-	-	1.864	1.864	42,900	79,965	1.8640	1.864	-	-	1.864	1.864	42,900	1.8640	0.87%
2024-03-11	1.848	-	-	1.820	1.824	330,400	602,232	1.8227	1.848	-	-	1.820	1.824	330,400	1.8227	1.99%
2024-03-08	1.812	-	-	1.814	1.814	46,300	83,988	1.8140	1.812	-	-	1.814	1.814	46,300	1.8140	0.44%
2024-03-07	1.804	-	-	1.804	1.804	112,200	202,408	1.8040	1.804	-	-	1.804	1.804	112,200	1.8040	-0.44%
2024-03-06	1.812	-	-	1.814	1.818	190,000	344,901	1.8153	1.812	-	-	1.814	1.818	190,000	1.8153	-0.22%
2024-03-05	1.816	-	-	1.816	1.816	113,700	206,479	1.8160	1.816	-	-	1.816	1.816	113,700	1.8160	1.23%
2024-03-04	1.794	-	-	1.792	1.794	216,200	387,658	1.7931	1.794	-	-	1.792	1.794	216,200	1.7931	0.22%
2024-03-01	1.790	-	-	1.778	1.788	295,600	526,478	1.7810	1.790	-	-	1.778	1.788	295,600	1.7810	0.56%
2024-02-29	1.780	-	-	1.780	1.780	115,200	205,056	1.7800	1.780	-	-	1.780	1.780	115,200	1.7800	1.14%
2024-02-28	1.760	-	-	1.760	1.776	115,900	204,000	1.7601	1.760	-	-	1.760	1.776	115,900	1.7601	-1.01%
2024-02-27	1.778	-	-	1.748	1.778	496,400	876,035	1.7648	1.778	-	-	1.748	1.778	496,400	1.7648	1.14%
2024-02-26	1.758	-	-	1.780	1.780	236,500	420,970	1.7800	1.758	-	-	1.780	1.780	236,500	1.7800	-1.35%
2024-02-23	1.782	-	-	1.778	1.788	493,800	880,135	1.7824	1.782	-	-	1.778	1.788	493,800	1.7824	-0.11%
2024-02-22	1.784	-	-	1.770	1.772	297,800	527,258	1.7705	1.784	-	-	1.770	1.772	297,800	1.7705	0.79%
2024-02-21	1.770	-	-	1.732	1.776	599,800	1,047,434	1.7463	1.770	-	-	1.732	1.776	599,800	1.7463	1.84%
2024-02-20	1.738	-	-	1.734	1.740	223,400	387,588	1.7350	1.738	-	-	1.734	1.740	223,400	1.7350	0.35%
2024-02-19	1.732	-	-	1.724	1.736	1,958,200	3,391,006	1.7317	1.732	-	-	1.724	1.736	1,958,200	1.7317	-0.69%
2024-02-16	1.744	-	-	1.718	1.724	629,100	1,083,090	1.7216	1.744	-	-	1.718	1.724	629,100	1.7216	1.63%
2024-02-15	1.716	1.714	-	1.700	1.714	679,400	1,159,998	1.7074	1.716	1.714	-	1.700	1.714	679,400	1.7074	0.35%
2024-02-14	1.710	-	-	1.694	1.704	709,000	1,204,659	1.6991	1.710	-	-	1.694	1.704	709,000	1.6991	0.83%
2024-02-09	1.696	-	-	1.694	1.700	595,000	1,009,596	1.6968	1.696	-	-	1.694	1.700	595,000	1.6968	-0.59%
2024-02-08	1.706	-	-	1.706	1.726	1,665,300	2,851,010	1.7120	1.706	-	-	1.706	1.726	1,665,300	1.7120	-0.12%
2024-02-07	1.708	-	-	1.692	1.708	645,700	1,097,208	1.6993	1.708	-	-	1.692	1.708	645,700	1.6993	0.59%
2024-02-06	1.698	-	-	1.642	1.700	2,992,500	5,054,990	1.6892	1.698	-	-	1.642	1.700	2,992,500	1.6892	3.79%
2024-02-05	1.636	-	-	1.612	1.624	510,600	826,411	1.6185	1.636	-	-	1.612	1.624	510,600	1.6185	0.99%
2024-02-02	1.620	-	-	1.610	1.638	1,923,700	3,114,690	1.6191	1.620	-	-	1.610	1.638	1,923,700	1.6191	-0.98%
2024-02-01	1.636	1.634	1.638	1.624	1.648	913,200	1,492,093	1.6339	1.636	1.634	1.638	1.624	1.648	913,200	1.6339	0.49%
2024-01-31	1.628	1.618	-	1.628	1.642	619,500	1,014,140	1.6370	1.628	1.618	-	1.628	1.642	619,500	1.6370	-0.61%
2024-01-30	1.638	1.618	-	1.658	1.662	476,900	791,669	1.6600	1.638	1.618	-	1.658	1.662	476,900	1.6600	-1.92%
2024-01-29	1.670	1.618	-	1.680	1.690	283,100	476,588	1.6835	1.670	1.618	-	1.680	1.690	283,100	1.6835	-1.07%
2024-01-26	1.688	1.618	-	1.694	1.694	121,200	205,312	1.6940	1.688	1.618	-	1.694	1.694	121,200	1.6940	-0.59%
2024-01-25	1.698	1.618	-	1.664	1.698	407,100	684,767	1.6821	1.698	1.618	-	1.664	1.698	407,100	1.6821	1.43%
2024-01-24	1.674	1.618	-	1.648	1.672	666,100	1,105,021	1.6589	1.674	1.618	-	1.648	1.672	666,100	1.6589	1.95%
2024-01-23	1.642	1.618	-	1.636	1.646	981,900	1,611,082	1.6408	1.642	1.618	-	1.636	1.646	981,900	1.6408	0.49%
2024-01-22	1.634	1.618	-	1.622	1.660	594,800	972,656	1.6353	1.634	1.618	-	1.622	1.660	594,800	1.6353	-1.33%
2024-01-19	1.656	1.618	-	1.654	1.654	105,700	174,827	1.6540	1.656	1.618	-	1.654	1.654	105,700	1.6540	0.73%
2024-01-18	1.644	1.618	-	1.604	1.650	1,523,400	2,486,899	1.6325	1.644	1.618	-	1.604	1.650	1,523,400	1.6325	1.48%
2024-01-17	1.620	-	-	1.620	1.624	246,200	399,336	1.6220	1.620	-	-	1.620	1.624	246,200	1.6220	-2.17%
2024-01-16	1.656	-	-	1.648	1.656	320,000	528,380	1.6512	1.656	-	-	1.648	1.656	320,000	1.6512	0.24%
2024-01-15	1.652	-	-	1.646	1.664	2,310,000	3,820,520	1.6539	1.652	-	-	1.646	1.664	2,310,000	1.6539	-0.48%
2024-01-12	1.660	-	-	1.654	1.670	2,543,900	4,231,755	1.6635	1.660	-	-	1.654	1.670	2,543,900	1.6635	-0.24%
2024-01-11	1.664	-	-	1.654	1.674	2,090,000	3,477,760	1.6640	1.664	-	-	1.654	1.674	2,090,000	1.6640	0.36%
2024-01-10	1.658	-	-	1.654	1.676	2,444,800	4,061,795	1.6614	1.658	-	-	1.654	1.676	2,444,800	1.6614	-0.12%
2024-01-09	1.660	-	-	1.658	1.664	1,663,700	2,764,409	1.6616	1.660	-	-	1.658	1.664	1,663,700	1.6616	0.00%
2024-01-08	1.660	-	-	1.660	1.664	1,320,000	2,194,500	1.6625	1.660	-	-	1.660	1.664	1,320,000	1.6625	-1.43%
2024-01-05	1.684	-	-	-	-	0	0	-	1.684	-	-	-	-	0	-	-0.36%
2024-01-04	1.690	-	-	-	-	0	0	-	1.690	-	-	-	-	0	-	-0.94%
2024-01-03	1.706	-	-	1.710	1.710	117,000	200,070	1.7100	1.706	-	-	1.710	1.710	117,000	1.7100	-0.35%
2024-01-02	1.712	-	-	1.712	1.730	217,200	373,952	1.7217	1.712	-	-	1.712	1.730	217,200	1.7217	-1.83%
2023-12-29	1.744	-	-	1.742	1.744	590,500	1,029,596	1.7436	1.744	-	-	1.742	1.744	590,500	1.7436	0.23%
2023-12-28	1.740	-	-	1.716	1.734	428,500	740,597	1.7283	1.740	-	-	1.716	1.734	428,500	1.7283	2.72%
2023-12-27	1.694	-	-	1.682	1.694	562,500	950,953	1.6906	1.694	-	-	1.682	1.694	562,500	1.6906	0.12%
2023-12-22	1.692	-	1.696	1.690	1.692	455,400	770,837	1.6927	1.692	-	1.696	1.690	1.692	455,400	1.6927	-0.35%
2023-12-21	1.698	-	-	1.698	1.698	182,000	307,576	1.6900	1.698	-	-	1.698	1.698	182,000	1.6900	1.19%
2023-12-20	1.678	-	-	1.684	1.690	515,300	869,887	1.6881	1.678	-	-	1.684	1.690	515,300	1.6881	-0.59%
2023-12-19	1.688	-	-	1.676	1.686	439,800	738,646	1.6795	1.688	-	-	1.676	1.686	439,800	1.6795	0.12%
2023-12-18	1.686	-	-	1.678	1.688	608,000	1,023,145	1.6828	1.686	-	-	1.678	1.688	608,000	1.6828	-0.24%
2023-12-15	1.690	-	-	1.690	1.708	520,100	886,396	1.7043	1.690	-	-	1.690	1.708	520,100	1.7043	-0.12%
2023-12-14	1.692	-	-	1.706	1.718	593,900	1,015,950	1.7106	1.692	-	-	1.706	1.718	593,900	1.7106	-0.70%
2023-12-13	1.704	-	-	1.704	1.722	812,100	1,395,594	1.7185	1.704	-	-	1.704	1.722	812,100	1.7185	-1.39%
2023-12-12	1.728	-	-	1.720	1.728	796,600	1,373,871	1.7247	1.728	-	-	1.720	1.728	796,600	1.7247	0.12%
2023-12-11	1.726	-	-	1.724	1.724	118,900	204,983	1.7240	1.726	-	-	1.724	1.724	118,900	1.7240	0.58%
2023-12-08	1.716	-	-	1.718	1.718	119,500	205,301	1.7180	1.716	-	-	1.718	1.718	119,500	1.7180	0.47%
2023-12-07	1.708	-	-	1.704	1.708	413,600	705,124	1.7048	1.708	-	-	1.704	1.708	413,600	1.7048	-0.12%
2023-12-06	1.710	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2023-12-05	1.710	-	-	1.712	1.730	222,000	381,964	1.7206	1.710	-	-	1.712	1.730	222,000	1.7206	-1.84%
2023-12-04	1.742	-	-	-	-	0	0	-	1.742	-	-	-	-	0	-	-0.68%
2023-12-01	1.754	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	-0.68%
2023-11-30	1.766	-	-	-	-	0	0	-	1.766	-	-	-	-	0	-	0.00%
2023-11-29	1.766	-	-	-	-	0	0	-	1.766	-	-	-	-	0	-	-0.56%
2023-11-28	1.776	-	-	1.772	1.772	115,500	204,666	1.7720	1.776	-	-	1.772	1.772	115,500	1.7720	-0.22%
2023-11-27	1.780	-	-	1.780	1.780	110,600	196,868	1.7800	1.780	-	-	1.780	1.780	110,600	1.7800	-0.67%
2023-11-24	1.792	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	-1.32%
2023-11-23	1.816	-	-	-	-	0	0	-	1.816	-	-	-	-	0	-	0.55%
2023-11-22	1.806	-	-	1.814	1.818	216,800	393,720	1.8161	1.806	-	-	1.814	1.818	216,800	1.8161	-0.66%
2023-11-21	1.818	-	-	1.832	1.832	112,400	205,916	1.8320	1.818	-	-	1.832	1.832	112,400	1.8320	0.33%
2023-11-20	1.812	-	-	1.806	1.808	200,000	361,400	1.8070	1.812	-	-	1.806	1.808	200,000	1.8070	-0.11%
2023-11-17	1.814	-	-	1.804	1.814	518,500	938,540	1.8101	1.814	-	-	1.804	1.814	518,500	1.8101	0.00%
2023-11-16	1.814	-	1.818	-	-	0	0	-	1.814	-	1.818	-	-	0	-	-0.98%
2023-11-15	1.832	-	-	-	-	0	0	-	1.832	-	-	-	-	0	-	0.66%
2023-11-14	1.820	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	-0.33%
2023-11-13	1.826	-	-	-	-	0	0	-	1.826	-	-	-	-	0	-	0.22%
2023-11-10	1.822	-	-	-	-	0	0	-	1.822	-	-	-	-	0	-	-0.98%
2023-11-09	1.840	-	-	-	-	0	0	-	1.840	-	-	-	-	0	-	0.11%
2023-11-08	1.838	-	-	1.838	1.838	110,900	203,834	1.8380	1.838	-	-	1.838	1.838	110,900	1.8380	-0.54%
2023-11-07	1.848	-	-	1.850	1.850	109,800	203,130	1.8500	1.848	-	-	1.850	1.850	109,800	1.8500	-0.54%
2023-11-06	1.858	-	1.858	1.848	1.858	637,900	1,180,231	1.8502	1.858	-	1.858	1.848	1.858	637,900	1.8502	1.64%
2023-11-03	1.828	-	-	1.824	1.824	112,000	204,288	1.8240	1.828	-	-	1.824	1.824	112,000	1.8240	0.66%
2023-11-02	1.816	-	-	1.816	1.828	335,100	610,105	1.8207	1.816	-	-	1.816	1.828	335,100	1.8207	-0.44%
2023-11-01	1.824	-	-	1.828	1.840	632,600	1,158,891	1.8319	1.824	-	-	1.828	1.840	632,600	1.8319	0.11%
2023-10-31	1.822	-	-	1.822	1.822	111,200	202,606	1.8220	1.822	-	-	1.822	1.822	111,200	1.8220	-0.55%
2023-10-30	1.832	-	-	1.816	1.826	276,500	503,258	1.8201	1.832	-	-	1.816	1.826	276,500	1.8201	0.77%
2023-10-27	1.818	-	-	1.784	1.814	221,000	397,489	1.7986	1.818	-	-	1.784	1.814	221,000	1.7986	1.34%
2023-10-26	1.794	-	-	1.794	1.794	114,300	205,054	1.7940	1.794	-	-	1.794	1.794	114,300	1.7940	0.34%
2023-10-25	1.788	-	-	1.790	1.796	264,000	472,861	1.7911	1.788	-	-	1.790	1.796	264,000	1.7911	0.90%
2023-10-24	1.772	-	-	1.766	1.770	112,600	198,990	1.7672	1.772	-	-	1.766	1.770	112,600	1.7672	-1.01%
2023-10-20	1.790	-	-	1.788	1.790	224,100	400,930	1.7891	1.790	-	-	1.788	1.790	224,100	1.7891	-1.00%
2023-10-19	1.808	-	-	-	-	0	0	-	1.808	-	-	-	-	0	-	-2.27%
2023-10-18	1.850	-	-	1.854	1.854	102,000	189,108	1.8540	1.850	-	-	1.854	1.854	102,000	1.8540	-0.43%
2023-10-17	1.858	-	-	1.858	1.858	100	185	1.8500	1.858	-	-	1.858	1.858	100	1.8500	0.32%
2023-10-16	1.852	-	-	1.862	1.862	109,200	203,330	1.8620	1.852	-	-	1.862	1.862	109,200	1.8620	-0.96%
2023-10-13	1.870	-	-	1.870	1.884	399,800	750,840	1.8780	1.870	-	-	1.870	1.884	399,800	1.8780	-1.58%
2023-10-12	1.900	-	-	1.904	1.904	374,300	712,667	1.9040	1.900	-	-	1.904	1.904	374,300	1.9040	0.74%
2023-10-11	1.886	-	-	1.886	1.892	324,000	612,144	1.8893	1.886	-	-	1.886	1.892	324,000	1.8893	0.43%
2023-10-10	1.878	-	-	1.878	1.902	363,300	688,188	1.8943	1.878	-	-	1.878	1.902	363,300	1.8943	-0.63%
2023-10-09	1.890	-	-	1.890	1.892	538,000	1,017,035	1.8904	1.890	-	-	1.890	1.892	538,000	1.8904	0.11%
2023-10-06	1.888	-	-	1.888	1.888	137,500	259,600	1.8880	1.888	-	-	1.888	1.888	137,500	1.8880	0.75%
2023-10-05	1.874	-	-	-	-	0	0	-	1.874	-	-	-	-	0	-	0.43%
2023-10-04	1.866	-	-	1.856	1.872	1,236,400	2,304,098	1.8636	1.866	-	-	1.856	1.872	1,236,400	1.8636	-0.74%
2023-10-03	1.880	-	-	1.880	1.894	857,000	1,619,292	1.8895	1.880	-	-	1.880	1.894	857,000	1.8895	-2.19%
2023-09-29	1.922	-	-	1.906	1.922	795,600	1,522,894	1.9141	1.922	-	-	1.906	1.922	795,600	1.9141	1.16%
2023-09-28	1.900	-	-	1.900	1.908	151,000	287,253	1.9023	1.900	-	-	1.900	1.908	151,000	1.9023	-0.52%
2023-09-27	1.910	1.900	-	1.912	1.912	106,800	204,201	1.9120	1.910	1.900	-	1.912	1.912	106,800	1.9120	0.00%
2023-09-26	1.910	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	-0.62%
2023-09-25	1.922	-	-	1.930	1.930	105,100	202,843	1.9300	1.922	-	-	1.930	1.930	105,100	1.9300	-1.03%
2023-09-22	1.942	-	-	1.890	1.932	323,700	619,561	1.9140	1.942	-	-	1.890	1.932	323,700	1.9140	2.43%
2023-09-21	1.896	-	-	-	-	0	0	-	1.896	-	-	-	-	0	-	-1.15%
2023-09-20	1.918	-	-	-	-	0	0	-	1.918	-	-	-	-	0	-	-0.31%
2023-09-19	1.924	-	-	1.922	1.922	106,900	205,461	1.9220	1.924	-	-	1.922	1.922	106,900	1.9220	-0.10%
2023-09-18	1.926	-	-	1.908	1.926	157,000	301,482	1.9203	1.926	-	-	1.908	1.926	157,000	1.9203	0.73%
2023-09-15	1.912	-	-	1.912	1.914	211,400	404,408	1.9130	1.912	-	-	1.912	1.914	211,400	1.9130	-0.73%
2023-09-14	1.926	-	-	1.928	1.928	106,300	204,946	1.9280	1.926	-	-	1.928	1.928	106,300	1.9280	0.00%
2023-09-13	1.926	-	-	-	-	0	0	-	1.926	-	-	-	-	0	-	-0.52%
2023-09-12	1.936	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	-0.41%
2023-09-11	1.944	-	-	1.926	1.950	784,500	1,518,109	1.9351	1.944	-	-	1.926	1.950	784,500	1.9351	-0.21%
2023-09-07	1.948	-	-	1.956	1.956	103,700	202,837	1.9560	1.948	-	-	1.956	1.956	103,700	1.9560	-1.42%
2023-09-06	1.976	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	-0.20%
2023-09-05	1.980	-	-	1.980	1.984	102,500	203,359	1.9840	1.980	-	-	1.980	1.984	102,500	1.9840	-0.80%
2023-09-04	1.996	-	2.000	1.980	1.998	1,355,400	2,695,681	1.9888	1.996	-	2.000	1.980	1.998	1,355,400	1.9888	1.94%
2023-08-31	1.958	-	-	-	-	0	0	-	1.958	-	-	-	-	0	-	-0.20%
2023-08-30	1.962	-	-	1.972	1.972	103,500	204,102	1.9720	1.962	-	-	1.972	1.972	103,500	1.9720	0.10%
2023-08-29	1.960	-	-	1.962	1.962	105,000	206,010	1.9620	1.960	-	-	1.962	1.962	105,000	1.9620	0.82%
2023-08-28	1.944	-	-	1.948	2.002	865,900	1,718,506	1.9846	1.944	-	-	1.948	2.002	865,900	1.9846	1.14%
2023-08-25	1.922	-	-	1.924	1.924	106,300	204,521	1.9240	1.922	-	-	1.924	1.924	106,300	1.9240	-0.31%
2023-08-24	1.928	-	-	1.910	1.928	511,500	980,759	1.9174	1.928	-	-	1.910	1.928	511,500	1.9174	1.26%
2023-08-23	1.904	-	-	1.918	1.918	106,400	204,075	1.9180	1.904	-	-	1.918	1.918	106,400	1.9180	-1.14%
2023-08-22	1.926	-	-	1.910	1.928	819,600	1,576,215	1.9232	1.926	-	-	1.910	1.928	819,600	1.9232	0.52%
2023-08-21	1.916	-	-	1.930	1.934	211,200	408,038	1.9320	1.916	-	-	1.930	1.934	211,200	1.9320	-1.44%
2023-08-18	1.944	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	-1.02%
2023-08-17	1.964	-	-	-	-	0	0	-	1.964	-	-	-	-	0	-	0.10%
2023-08-16	1.962	-	-	-	-	0	0	-	1.962	-	-	-	-	0	-	-0.41%
2023-08-15	1.970	-	-	1.970	1.974	521,000	1,027,412	1.9720	1.970	-	-	1.970	1.974	521,000	1.9720	-0.40%
2023-08-14	1.978	-	-	1.978	1.978	1,500	2,967	1.9780	1.978	-	-	1.978	1.978	1,500	1.9780	-1.30%
2023-08-11	2.004	-	-	2.016	2.040	398,800	807,769	2.0255	2.004	-	-	2.016	2.040	398,800	2.0255	-2.24%
2023-08-10	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.00%
2023-08-09	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.00%
2023-08-08	2.050	-	-	2.042	2.056	297,200	607,083	2.0427	2.050	-	-	2.042	2.056	297,200	2.0427	-0.10%
2023-08-07	2.052	-	-	2.052	2.052	99,000	203,148	2.0520	2.052	-	-	2.052	2.052	99,000	2.0520	-0.68%
2023-08-04	2.066	-	-	2.070	2.078	197,800	410,237	2.0740	2.066	-	-	2.070	2.078	197,800	2.0740	0.98%
2023-08-03	2.046	-	-	-	-	0	0	-	2.046	-	-	-	-	0	-	0.49%
2023-08-02	2.036	-	-	-	-	0	0	-	2.036	-	-	-	-	0	-	-0.88%
2023-08-01	2.054	-	-	-	-	0	0	-	2.054	-	-	-	-	0	-	-0.10%
2023-07-31	2.056	-	-	2.056	2.078	282,800	585,487	2.0703	2.056	-	-	2.056	2.078	282,800	2.0703	0.19%
2023-07-28	2.052	2.038	-	2.040	2.052	716,800	1,465,753	2.0449	2.052	2.038	-	2.040	2.052	716,800	2.0449	2.29%
2023-07-27	2.006	-	-	2.002	2.014	303,600	610,033	2.0093	2.006	-	-	2.002	2.014	303,600	2.0093	0.00%
2023-07-26	2.006	-	-	2.002	2.006	145,300	291,297	2.0048	2.006	-	-	2.002	2.006	145,300	2.0048	-0.30%
2023-07-25	2.012	-	-	1.982	2.004	514,100	1,025,036	1.9938	2.012	-	-	1.982	2.004	514,100	1.9938	3.39%
2023-07-24	1.946	-	-	1.946	1.954	208,600	406,770	1.9500	1.946	-	-	1.946	1.954	208,600	1.9500	-1.02%
2023-07-21	1.966	-	-	1.958	1.978	208,400	410,131	1.9680	1.966	-	-	1.958	1.978	208,400	1.9680	0.10%
2023-07-20	1.964	-	-	1.980	1.980	103,800	205,524	1.9800	1.964	-	-	1.980	1.980	103,800	1.9800	0.00%
2023-07-19	1.964	-	-	1.962	1.972	546,800	1,073,921	1.9640	1.964	-	-	1.962	1.972	546,800	1.9640	-0.30%
2023-07-18	1.970	-	-	1.966	1.970	104,400	205,253	1.9660	1.970	-	-	1.966	1.970	104,400	1.9660	-1.01%
2023-07-14	1.990	-	-	1.990	1.998	287,800	573,733	1.9935	1.990	-	-	1.990	1.998	287,800	1.9935	-0.20%
2023-07-13	1.994	-	-	1.976	1.992	545,900	1,081,784	1.9817	1.994	-	-	1.976	1.992	545,900	1.9817	1.73%
2023-07-12	1.960	-	-	1.964	1.964	208,600	409,690	1.9640	1.960	-	-	1.964	1.964	208,600	1.9640	0.41%
2023-07-11	1.952	-	-	-	-	0	0	-	1.952	-	-	-	-	0	-	0.51%
2023-07-10	1.942	-	-	1.936	1.936	73,500	142,296	1.9360	1.942	-	-	1.936	1.936	73,500	1.9360	1.04%
2023-07-07	1.922	-	-	1.922	1.922	106,100	203,924	1.9220	1.922	-	-	1.922	1.922	106,100	1.9220	-0.62%
2023-07-06	1.934	-	-	-	-	0	0	-	1.934	-	-	-	-	0	-	-0.82%
2023-07-05	1.950	-	-	1.964	1.964	81,300	159,673	1.9640	1.950	-	-	1.964	1.964	81,300	1.9640	-0.81%
2023-07-04	1.966	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.10%
2023-07-03	1.964	-	-	1.948	1.954	79,500	155,045	1.9503	1.964	-	-	1.948	1.954	79,500	1.9503	1.34%
2023-06-30	1.938	-	-	1.926	1.944	529,000	1,023,516	1.9348	1.938	-	-	1.926	1.944	529,000	1.9348	0.52%
2023-06-29	1.928	-	-	1.928	1.938	210,600	407,089	1.9330	1.928	-	-	1.928	1.938	210,600	1.9330	-0.62%
2023-06-28	1.940	-	-	1.938	1.946	320,100	621,176	1.9406	1.940	-	-	1.938	1.946	320,100	1.9406	-0.10%
2023-06-27	1.942	-	-	1.930	1.942	423,300	818,453	1.9335	1.942	-	-	1.930	1.942	423,300	1.9335	0.83%
2023-06-26	1.926	-	-	1.922	1.936	531,000	1,024,790	1.9299	1.926	-	-	1.922	1.936	531,000	1.9299	0.00%
2023-06-23	1.926	-	-	1.926	1.938	925,500	1,787,936	1.9319	1.926	-	-	1.926	1.938	925,500	1.9319	-1.03%
2023-06-21	1.946	-	-	1.950	1.970	209,800	411,097	1.9595	1.946	-	-	1.950	1.970	209,800	1.9595	-1.22%
2023-06-20	1.970	-	-	1.970	1.978	254,000	500,756	1.9715	1.970	-	-	1.970	1.978	254,000	1.9715	-0.40%
2023-06-19	1.978	-	-	1.974	1.994	421,100	835,215	1.9834	1.978	-	-	1.974	1.994	421,100	1.9834	-0.90%
2023-06-16	1.996	-	-	1.984	2.000	793,500	1,577,058	1.9875	1.996	-	-	1.984	2.000	793,500	1.9875	0.81%
2023-06-15	1.980	-	-	1.952	1.972	314,100	617,101	1.9647	1.980	-	-	1.952	1.972	314,100	1.9647	1.96%
2023-06-14	1.942	-	-	1.942	1.942	105,400	204,686	1.9420	1.942	-	-	1.942	1.942	105,400	1.9420	0.52%
2023-06-13	1.932	-	-	1.920	1.928	512,200	986,322	1.9257	1.932	-	-	1.920	1.928	512,200	1.9257	0.42%
2023-06-12	1.924	-	-	1.914	1.924	471,900	903,885	1.9154	1.924	-	-	1.914	1.924	471,900	1.9154	-0.10%
2023-06-09	1.926	-	-	1.918	1.926	213,400	410,154	1.9220	1.926	-	-	1.918	1.926	213,400	1.9220	1.05%
2023-06-08	1.906	-	-	-	-	0	0	-	1.906	-	-	-	-	0	-	0.63%
2023-06-07	1.894	-	-	1.894	1.904	212,800	404,107	1.8990	1.894	-	-	1.894	1.904	212,800	1.8990	-0.84%
2023-06-06	1.910	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	-0.42%
2023-06-05	1.918	-	-	-	-	0	0	-	1.918	-	-	-	-	0	-	-0.72%
2023-06-02	1.932	-	-	1.914	1.926	324,600	622,582	1.9180	1.932	-	-	1.914	1.926	324,600	1.9180	1.90%
2023-06-01	1.896	-	-	1.896	1.912	542,000	1,035,206	1.9100	1.896	-	-	1.896	1.912	542,000	1.9100	0.53%
2023-05-31	1.886	-	-	1.886	1.904	321,900	610,966	1.8980	1.886	-	-	1.886	1.904	321,900	1.8980	-1.26%
2023-05-30	1.910	-	-	1.894	1.922	685,800	1,305,851	1.9041	1.910	-	-	1.894	1.922	685,800	1.9041	-0.21%
2023-05-29	1.914	-	-	1.914	1.914	105,400	201,735	1.9140	1.914	-	-	1.914	1.914	105,400	1.9140	-1.34%
2023-05-25	1.940	-	-	1.944	1.944	800	1,555	1.9438	1.940	-	-	1.944	1.944	800	1.9438	-0.41%
2023-05-24	1.948	-	-	1.948	1.966	205,400	401,967	1.9570	1.948	-	-	1.948	1.966	205,400	1.9570	-1.32%
2023-05-23	1.974	-	-	-	-	0	0	-	1.974	-	-	-	-	0	-	-1.30%
2023-05-22	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.70%
2023-05-19	1.986	-	-	-	-	0	0	-	1.986	-	-	-	-	0	-	0.00%
2023-05-18	1.986	-	-	-	-	0	0	-	1.986	-	-	-	-	0	-	0.00%
2023-05-17	1.986	-	-	2.010	2.010	101,500	204,015	2.0100	1.986	-	-	2.010	2.010	101,500	2.0100	-1.49%
2023-05-16	2.016	-	-	2.018	2.018	101,100	204,019	2.0180	2.016	-	-	2.018	2.018	101,100	2.0180	0.40%
2023-05-15	2.008	-	-	-	-	0	0	-	2.008	-	-	-	-	0	-	1.11%
2023-05-12	1.986	-	-	1.992	1.992	101,000	201,192	1.9920	1.986	-	-	1.992	1.992	101,000	1.9920	-1.49%
2023-05-11	2.016	-	-	2.014	2.016	202,600	408,239	2.0150	2.016	-	-	2.014	2.016	202,600	2.0150	0.00%
2023-05-10	2.016	-	-	2.020	2.022	201,200	406,625	2.0210	2.016	-	-	2.020	2.022	201,200	2.0210	-0.59%
2023-05-09	2.028	-	-	-	-	0	0	-	2.028	-	-	-	-	0	-	-0.39%
2023-05-08	2.036	-	-	2.034	2.034	100,900	205,230	2.0340	2.036	-	-	2.034	2.034	100,900	2.0340	0.79%
2023-05-05	2.020	-	-	2.028	2.030	101,100	205,031	2.0280	2.020	-	-	2.028	2.030	101,100	2.0280	-0.20%
2023-05-04	2.024	-	-	2.014	2.024	294,400	593,936	2.0174	2.024	-	-	2.014	2.024	294,400	2.0174	1.00%
2023-05-03	2.004	-	-	2.000	2.004	304,500	609,609	2.0020	2.004	-	-	2.000	2.004	304,500	2.0020	-0.79%
2023-05-02	2.020	-	-	2.028	2.028	100,400	203,611	2.0280	2.020	-	-	2.028	2.028	100,400	2.0280	-0.39%
2023-04-28	2.028	-	-	2.032	2.032	100,700	204,622	2.0320	2.028	-	-	2.032	2.032	100,700	2.0320	0.40%
2023-04-27	2.020	-	-	2.020	2.020	102,900	207,858	2.0200	2.020	-	-	2.020	2.020	102,900	2.0200	1.00%
2023-04-26	2.000	-	-	1.986	2.004	497,200	993,832	1.9989	2.000	-	-	1.986	2.004	497,200	1.9989	0.60%
2023-04-25	1.988	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	-0.20%
2023-04-24	1.992	-	-	1.990	2.008	303,800	606,589	1.9967	1.992	-	-	1.990	2.008	303,800	1.9967	-1.39%
2023-04-21	2.020	-	-	2.020	2.020	99,500	200,990	2.0200	2.020	-	-	2.020	2.020	99,500	2.0200	-1.66%
2023-04-20	2.054	-	-	-	-	0	0	-	2.054	-	-	-	-	0	-	-1.34%
2023-04-19	2.082	-	-	2.084	2.084	97,300	202,773	2.0840	2.082	-	-	2.084	2.084	97,300	2.0840	-0.76%
2023-04-18	2.098	-	-	-	-	0	0	-	2.098	-	-	-	-	0	-	0.29%
2023-04-17	2.092	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	1.55%
2023-04-14	2.060	-	-	2.058	2.058	99,000	203,742	2.0580	2.060	-	-	2.058	2.058	99,000	2.0580	0.49%
2023-04-13	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.00%
2023-04-12	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	-0.49%
2023-04-11	2.060	-	-	-	-	0	0	-	2.060	-	-	-	-	0	-	0.29%
2023-04-06	2.054	-	-	-	-	0	0	-	2.054	-	-	-	-	0	-	0.00%
2023-04-04	2.054	-	-	2.050	2.050	98,900	202,745	2.0500	2.054	-	-	2.050	2.050	98,900	2.0500	-0.29%
2023-04-03	2.060	-	-	-	-	0	0	-	2.060	-	-	-	-	0	-	-0.29%
2023-03-31	2.066	-	-	-	-	0	0	-	2.066	-	-	-	-	0	-	0.00%
2023-03-30	2.066	-	-	-	-	0	0	-	2.066	-	-	-	-	0	-	1.27%
2023-03-29	2.040	-	-	2.050	2.050	99,000	202,950	2.0500	2.040	-	-	2.050	2.050	99,000	2.0500	0.20%
2023-03-28	2.036	-	-	2.036	2.042	248,500	506,547	2.0384	2.036	-	-	2.036	2.042	248,500	2.0384	0.20%
2023-03-27	2.032	-	-	2.032	2.036	399,200	811,972	2.0340	2.032	-	-	2.032	2.036	399,200	2.0340	-0.68%
2023-03-24	2.046	-	-	2.046	2.046	200,000	409,200	2.0460	2.046	-	-	2.046	2.046	200,000	2.0460	-0.29%
2023-03-23	2.052	-	-	2.036	2.052	601,800	1,230,279	2.0443	2.052	-	-	2.036	2.052	601,800	2.0443	0.88%
2023-03-22	2.034	-	-	2.034	2.036	206,600	420,235	2.0341	2.034	-	-	2.034	2.036	206,600	2.0341	0.39%
2023-03-21	2.026	-	-	-	-	0	0	-	2.026	-	-	-	-	0	-	1.20%
2023-03-20	2.002	-	-	2.000	2.016	509,500	1,023,687	2.0092	2.002	-	-	2.000	2.016	509,500	2.0092	-0.40%
2023-03-17	2.010	2.000	-	2.000	2.036	1,326,100	2,673,272	2.0159	2.010	2.000	-	2.000	2.036	1,326,100	2.0159	-0.20%
2023-03-16	2.014	-	-	2.014	2.028	590,100	1,194,302	2.0239	2.014	-	-	2.014	2.028	590,100	2.0239	-1.18%
2023-03-15	2.038	-	-	2.038	2.052	498,500	1,020,130	2.0464	2.038	-	-	2.038	2.052	498,500	2.0464	-0.10%
2023-03-14	2.040	-	-	2.034	2.046	523,600	1,068,481	2.0406	2.040	-	-	2.034	2.046	523,600	2.0406	-0.58%
2023-03-13	2.052	-	-	2.040	2.058	645,800	1,323,284	2.0491	2.052	-	-	2.040	2.058	645,800	2.0491	0.79%
2023-03-10	2.036	-	-	2.036	2.054	896,400	1,832,440	2.0442	2.036	-	-	2.036	2.054	896,400	2.0442	-0.97%
2023-03-09	2.056	-	-	2.056	2.072	663,500	1,369,806	2.0645	2.056	-	-	2.056	2.072	663,500	2.0645	-0.68%
2023-03-08	2.070	-	-	2.066	2.084	576,900	1,196,734	2.0744	2.070	-	-	2.066	2.084	576,900	2.0744	-1.15%
2023-03-07	2.094	-	-	2.116	2.124	580,800	1,231,102	2.1197	2.094	-	-	2.116	2.124	580,800	2.1197	-1.13%
2023-03-06	2.118	-	-	2.114	2.128	567,800	1,203,498	2.1196	2.118	-	-	2.114	2.128	567,800	2.1196	-0.47%
2023-03-03	2.128	-	-	2.122	2.134	382,800	814,981	2.1290	2.128	-	-	2.122	2.134	382,800	2.1290	-0.19%
2023-03-02	2.132	-	-	2.130	2.134	336,800	718,107	2.1321	2.132	-	-	2.130	2.134	336,800	2.1321	-0.37%
2023-03-01	2.140	-	-	2.114	2.140	983,100	2,094,368	2.1304	2.140	-	-	2.114	2.140	983,100	2.1304	1.81%
2023-02-28	2.102	2.094	-	2.090	2.106	582,600	1,223,654	2.1003	2.102	2.094	-	2.090	2.106	582,600	2.1003	0.19%
2023-02-27	2.098	2.084	-	2.096	2.100	267,100	560,626	2.0989	2.098	2.084	-	2.096	2.100	267,100	2.0989	-0.29%
2023-02-24	2.104	2.088	-	2.104	2.108	384,800	810,581	2.1065	2.104	2.088	-	2.104	2.108	384,800	2.1065	-1.41%
2023-02-23	2.134	-	-	2.120	2.134	487,100	1,038,810	2.1326	2.134	-	-	2.120	2.134	487,100	2.1326	0.19%
2023-02-22	2.130	-	2.140	2.142	2.150	438,400	939,984	2.1441	2.130	-	2.140	2.142	2.150	438,400	2.1441	-1.21%
2023-02-21	2.156	-	-	2.152	2.158	384,800	829,436	2.1555	2.156	-	-	2.152	2.158	384,800	2.1555	0.09%
2023-02-20	2.154	-	-	2.144	2.154	194,600	418,195	2.1490	2.154	-	-	2.144	2.154	194,600	2.1490	2.38%
2023-02-17	2.104	2.078	-	2.104	2.146	971,100	2,069,620	2.1312	2.104	2.078	-	2.104	2.146	971,100	2.1312	-1.77%
2023-02-16	2.142	2.140	-	2.140	2.174	981,900	2,114,146	2.1531	2.142	2.140	-	2.140	2.174	981,900	2.1531	-0.46%
2023-02-15	2.152	2.148	-	2.150	2.154	471,500	1,015,045	2.1528	2.152	2.148	-	2.150	2.154	471,500	2.1528	-0.65%
2023-02-14	2.166	-	-	2.164	2.174	542,800	1,177,256	2.1689	2.166	-	-	2.164	2.174	542,800	2.1689	-0.09%
2023-02-13	2.168	-	-	2.142	2.160	336,300	723,207	2.1505	2.168	-	-	2.142	2.160	336,300	2.1505	0.93%
2023-02-10	2.148	-	-	2.142	2.154	948,000	2,036,683	2.1484	2.148	-	-	2.142	2.154	948,000	2.1484	-0.74%
2023-02-09	2.164	-	-	2.144	2.164	430,200	927,611	2.1562	2.164	-	-	2.144	2.164	430,200	2.1562	1.03%
2023-02-08	2.142	-	-	2.144	2.152	286,000	615,280	2.1513	2.142	-	-	2.144	2.152	286,000	2.1513	-0.46%
2023-02-07	2.152	-	-	2.154	2.158	166,500	359,017	2.1563	2.152	-	-	2.154	2.158	166,500	2.1563	0.56%
2023-02-06	2.140	2.118	-	2.138	2.148	1,024,000	2,193,989	2.1426	2.140	2.118	-	2.138	2.148	1,024,000	2.1426	-2.10%
2023-02-03	2.186	2.140	-	-	-	0	0	-	2.186	2.140	-	-	-	0	-	-1.18%
2023-02-02	2.212	-	-	2.212	2.216	289,200	640,079	2.2133	2.212	-	-	2.212	2.216	289,200	2.2133	-0.36%
2023-02-01	2.220	2.160	-	2.206	2.220	552,000	1,222,680	2.2150	2.220	2.160	-	2.206	2.220	552,000	2.2150	0.45%
2023-01-31	2.210	-	-	2.208	2.240	599,300	1,337,914	2.2325	2.210	-	-	2.208	2.240	599,300	2.2325	-0.54%
2023-01-30	2.222	-	2.320	2.222	2.266	2,918,600	6,571,427	2.2516	2.222	-	2.320	2.222	2.266	2,918,600	2.2516	-2.46%
2023-01-27	2.278	-	2.320	2.266	2.278	994,400	2,257,649	2.2704	2.278	-	2.320	2.266	2.278	994,400	2.2704	0.26%
2023-01-26	2.272	-	-	2.242	2.274	1,687,300	3,803,979	2.2545	2.272	-	-	2.242	2.274	1,687,300	2.2545	2.81%
2023-01-20	2.210	-	-	2.208	2.210	186,400	411,757	2.2090	2.210	-	-	2.208	2.210	186,400	2.2090	0.82%
2023-01-19	2.192	-	-	2.186	2.192	933,000	2,042,710	2.1894	2.192	-	-	2.186	2.192	933,000	2.1894	0.46%
2023-01-18	2.182	-	-	2.182	2.188	185,600	405,536	2.1850	2.182	-	-	2.182	2.188	185,600	2.1850	-0.27%
2023-01-17	2.188	-	-	2.186	2.194	235,600	516,164	2.1908	2.188	-	-	2.186	2.194	235,600	2.1908	-0.45%
2023-01-16	2.198	-	-	2.168	2.208	752,000	1,648,196	2.1918	2.198	-	-	2.168	2.208	752,000	2.1918	1.48%
2023-01-13	2.166	2.140	-	2.146	2.154	1,187,600	2,553,603	2.1502	2.166	2.140	-	2.146	2.154	1,187,600	2.1502	1.40%
2023-01-12	2.136	-	-	2.132	2.136	384,800	821,163	2.1340	2.136	-	-	2.132	2.136	384,800	2.1340	0.47%
2023-01-11	2.126	-	-	2.126	2.138	943,700	2,011,886	2.1319	2.126	-	-	2.126	2.138	943,700	2.1319	0.09%
2023-01-10	2.124	-	-	2.116	2.128	579,600	1,229,718	2.1217	2.124	-	-	2.116	2.128	579,600	2.1217	0.38%
2023-01-09	2.116	-	-	2.110	2.116	747,200	1,578,493	2.1125	2.116	-	-	2.110	2.116	747,200	2.1125	0.76%
2023-01-06	2.100	-	-	2.086	2.100	913,400	1,909,476	2.0905	2.100	-	-	2.086	2.100	913,400	2.0905	0.86%
2023-01-05	2.082	-	-	2.076	2.078	408,500	848,359	2.0768	2.082	-	-	2.076	2.078	408,500	2.0768	2.46%
2023-01-04	2.032	-	-	2.022	2.040	657,100	1,335,223	2.0320	2.032	-	-	2.022	2.040	657,100	2.0320	-0.29%
2023-01-03	2.038	-	-	2.010	2.044	1,452,500	2,944,786	2.0274	2.038	-	-	2.010	2.044	1,452,500	2.0274	0.00%
2022-12-30	2.038	-	-	2.036	2.046	1,107,700	2,260,715	2.0409	2.038	-	-	2.036	2.046	1,107,700	2.0409	0.49%
2022-12-29	2.028	-	-	2.026	2.028	400,000	811,000	2.0275	2.028	-	-	2.026	2.028	400,000	2.0275	-0.78%
2022-12-28	2.044	-	-	2.026	2.044	304,500	619,962	2.0360	2.044	-	-	2.026	2.044	304,500	2.0360	1.49%
2022-12-23	2.014	-	-	2.010	2.022	905,000	1,824,077	2.0156	2.014	-	-	2.010	2.022	905,000	2.0156	-0.49%
2022-12-22	2.024	-	-	2.026	2.034	568,500	1,153,196	2.0285	2.024	-	-	2.026	2.034	568,500	2.0285	0.30%
2022-12-21	2.018	-	-	2.012	2.020	910,900	1,835,969	2.0156	2.018	-	-	2.012	2.020	910,900	2.0156	0.40%
2022-12-20	2.010	-	-	2.004	2.032	596,400	1,202,740	2.0167	2.010	-	-	2.004	2.032	596,400	2.0167	-1.95%
2022-12-19	2.050	-	-	2.052	2.078	583,200	1,203,180	2.0631	2.050	-	-	2.052	2.078	583,200	2.0631	-0.97%
2022-12-16	2.070	-	-	2.060	2.072	3,203,800	6,617,624	2.0656	2.070	-	-	2.060	2.072	3,203,800	2.0656	0.19%
2022-12-15	2.066	-	-	2.052	2.072	1,873,900	3,870,360	2.0654	2.066	-	-	2.052	2.072	1,873,900	2.0654	0.00%
2022-12-14	2.066	-	-	2.058	2.074	2,342,100	4,836,492	2.0650	2.066	-	-	2.058	2.074	2,342,100	2.0650	0.39%
2022-12-13	2.058	-	-	2.052	2.066	1,504,400	3,098,537	2.0596	2.058	-	-	2.052	2.066	1,504,400	2.0596	-0.39%
2022-12-12	2.066	-	-	2.072	2.084	1,122,700	2,333,523	2.0785	2.066	-	-	2.072	2.084	1,122,700	2.0785	-1.62%
2022-12-09	2.100	-	-	2.070	2.100	857,300	1,787,551	2.0851	2.100	-	-	2.070	2.100	857,300	2.0851	1.06%
2022-12-08	2.078	-	-	2.068	2.078	565,400	1,173,384	2.0753	2.078	-	-	2.068	2.078	565,400	2.0753	1.17%
2022-12-07	2.054	-	-	2.054	2.076	1,121,100	2,315,864	2.0657	2.054	-	-	2.054	2.076	1,121,100	2.0657	-0.68%
2022-12-06	2.068	-	-	2.040	2.068	2,929,900	6,043,342	2.0626	2.068	-	-	2.040	2.068	2,929,900	2.0626	0.98%
2022-12-05	2.048	-	-	2.034	2.050	1,429,200	2,921,022	2.0438	2.048	-	-	2.034	2.050	1,429,200	2.0438	1.29%
2022-12-02	2.022	-	-	2.022	2.032	778,200	1,578,013	2.0278	2.022	-	-	2.022	2.032	778,200	2.0278	-0.39%
2022-12-01	2.030	2.014	-	2.030	2.054	1,494,800	3,053,587	2.0428	2.030	2.014	-	2.030	2.054	1,494,800	2.0428	0.79%
2022-11-30	2.014	-	-	1.988	2.014	1,821,800	3,640,539	1.9983	2.014	-	-	1.988	2.014	1,821,800	1.9983	0.50%
2022-11-29	2.004	-	-	1.952	1.998	1,004,200	1,997,488	1.9891	2.004	-	-	1.952	1.998	1,004,200	1.9891	3.51%
2022-11-28	1.936	-	-	1.906	1.924	952,800	1,824,305	1.9147	1.936	-	-	1.906	1.924	952,800	1.9147	-1.33%
2022-11-25	1.962	-	-	1.944	1.964	819,600	1,601,050	1.9535	1.962	-	-	1.944	1.964	819,600	1.9535	0.62%
2022-11-24	1.950	-	-	1.948	1.972	1,360,800	2,664,989	1.9584	1.950	-	-	1.948	1.972	1,360,800	1.9584	-0.31%
2022-11-23	1.956	-	-	1.948	1.960	1,523,700	2,977,072	1.9538	1.956	-	-	1.948	1.960	1,523,700	1.9538	-0.41%
2022-11-22	1.964	-	-	1.948	1.978	659,300	1,291,396	1.9587	1.964	-	-	1.948	1.978	659,300	1.9587	0.31%
2022-11-21	1.958	-	-	1.938	1.962	2,067,500	4,031,210	1.9498	1.958	-	-	1.938	1.962	2,067,500	1.9498	-1.01%
2022-11-18	1.978	-	-	1.976	1.990	2,044,900	4,054,275	1.9826	1.978	-	-	1.976	1.990	2,044,900	1.9826	-0.20%
2022-11-17	1.982	-	-	1.962	1.992	1,317,300	2,609,795	1.9812	1.982	-	-	1.962	1.992	1,317,300	1.9812	-1.00%
2022-11-16	2.002	-	-	2.000	2.020	1,570,600	3,151,229	2.0064	2.002	-	-	2.000	2.020	1,570,600	2.0064	-0.79%
2022-11-15	2.018	-	-	1.980	2.018	1,822,000	3,644,252	2.0001	2.018	-	-	1.980	2.018	1,822,000	2.0001	1.61%
2022-11-14	1.986	-	-	1.982	2.022	1,678,000	3,356,660	2.0004	1.986	-	-	1.982	2.022	1,678,000	2.0004	-0.50%
2022-11-11	1.996	-	-	1.964	2.004	1,331,200	2,634,690	1.9792	1.996	-	-	1.964	2.004	1,331,200	1.9792	4.07%
2022-11-10	1.918	-	-	1.908	1.924	711,800	1,362,538	1.9142	1.918	-	-	1.908	1.924	711,800	1.9142	-1.24%
2022-11-09	1.942	-	-	1.940	1.968	1,090,300	2,128,136	1.9519	1.942	-	-	1.940	1.968	1,090,300	1.9519	-0.92%
2022-11-08	1.960	-	-	1.960	1.982	762,500	1,500,394	1.9677	1.960	-	-	1.960	1.982	762,500	1.9677	-0.71%
2022-11-07	1.974	-	-	1.964	1.988	1,509,000	2,986,457	1.9791	1.974	-	-	1.964	1.988	1,509,000	1.9791	0.71%
2022-11-04	1.960	-	-	1.898	1.978	2,404,300	4,694,223	1.9524	1.960	-	-	1.898	1.978	2,404,300	1.9524	3.59%
2022-11-03	1.892	-	-	1.890	1.912	1,147,700	2,180,411	1.8998	1.892	-	-	1.890	1.912	1,147,700	1.8998	-1.87%
2022-11-02	1.928	1.928	1.932	1.890	1.926	2,010,000	3,823,789	1.9024	1.928	1.928	1.932	1.890	1.926	2,010,000	1.9024	2.34%
2022-11-01	1.884	-	-	1.832	1.894	2,391,700	4,472,740	1.8701	1.884	-	-	1.832	1.894	2,391,700	1.8701	3.74%
2022-10-31	1.816	-	-	1.816	1.840	3,258,400	5,958,541	1.8287	1.816	-	-	1.816	1.840	3,258,400	1.8287	-1.41%
2022-10-28	1.842	-	-	1.842	1.882	1,638,300	3,044,099	1.8581	1.842	-	-	1.842	1.882	1,638,300	1.8581	-2.23%
2022-10-27	1.884	-	-	1.884	1.922	1,564,700	2,978,715	1.9037	1.884	-	-	1.884	1.922	1,564,700	1.9037	-1.46%
2022-10-26	1.912	-	-	1.904	1.920	1,007,600	1,928,125	1.9136	1.912	-	-	1.904	1.920	1,007,600	1.9136	0.63%
2022-10-25	1.900	-	-	1.886	1.922	2,992,300	5,694,772	1.9031	1.900	-	-	1.886	1.922	2,992,300	1.9031	0.11%
2022-10-24	1.898	-	-	1.896	1.968	2,477,200	4,749,122	1.9171	1.898	-	-	1.896	1.968	2,477,200	1.9171	-3.46%
2022-10-21	1.966	-	-	1.966	1.978	421,200	830,388	1.9715	1.966	-	-	1.966	1.978	421,200	1.9715	-0.51%
2022-10-20	1.976	-	-	1.972	2.004	1,290,300	2,558,271	1.9827	1.976	-	-	1.972	2.004	1,290,300	1.9827	-1.00%
2022-10-19	1.996	-	-	2.004	2.040	626,100	1,266,718	2.0232	1.996	-	-	2.004	2.040	626,100	2.0232	-2.06%
2022-10-18	2.038	-	-	2.034	2.052	1,094,200	2,235,114	2.0427	2.038	-	-	2.034	2.052	1,094,200	2.0427	-0.10%
2022-10-17	2.040	-	-	2.020	2.040	1,351,300	2,739,733	2.0275	2.040	-	-	2.020	2.040	1,351,300	2.0275	-0.10%
2022-10-14	2.042	-	-	2.014	2.046	748,800	1,518,394	2.0278	2.042	-	-	2.014	2.046	748,800	2.0278	2.82%
2022-10-13	1.986	-	-	1.984	1.996	3,770,900	7,505,098	1.9903	1.986	-	-	1.984	1.996	3,770,900	1.9903	-0.70%
2022-10-12	2.000	-	-	1.958	2.012	1,352,400	2,683,705	1.9844	2.000	-	-	1.958	2.012	1,352,400	1.9844	1.01%
2022-10-11	1.980	-	-	1.978	1.984	860,300	1,704,508	1.9813	1.980	-	-	1.978	1.984	860,300	1.9813	0.51%
2022-10-10	1.970	-	-	1.970	2.008	1,651,500	3,298,008	1.9970	1.970	-	-	1.970	2.008	1,651,500	1.9970	-4.55%
2022-10-07	2.064	-	-	2.062	2.080	898,000	1,859,398	2.0706	2.064	-	-	2.062	2.080	898,000	2.0706	-1.24%
2022-10-06	2.090	-	-	2.090	2.104	2,066,400	4,328,478	2.0947	2.090	-	-	2.090	2.104	2,066,400	2.0947	-0.57%
2022-10-05	2.102	-	-	2.058	2.108	3,646,200	7,621,927	2.0904	2.102	-	-	2.058	2.108	3,646,200	2.0904	5.31%
2022-10-03	1.996	1.780	-	1.982	2.006	1,762,300	3,515,863	1.9950	1.996	1.780	-	1.982	2.006	1,762,300	1.9950	-1.19%
2022-09-30	2.020	1.780	-	2.016	2.044	2,654,400	5,400,814	2.0347	2.020	1.780	-	2.016	2.044	2,654,400	2.0347	-0.39%
2022-09-29	2.028	1.780	-	2.034	2.044	991,500	2,022,561	2.0399	2.028	1.780	-	2.034	2.044	991,500	2.0399	0.50%
2022-09-28	2.018	1.780	-	2.018	2.040	1,284,700	2,608,004	2.0300	2.018	1.780	-	2.018	2.040	1,284,700	2.0300	-1.27%
2022-09-27	2.044	-	-	2.012	2.046	1,001,400	2,033,152	2.0303	2.044	-	-	2.012	2.046	1,001,400	2.0303	0.99%
2022-09-26	2.024	1.800	-	2.020	2.048	1,478,000	3,001,676	2.0309	2.024	1.800	-	2.020	2.048	1,478,000	2.0309	0.10%
2022-09-23	2.022	1.800	-	2.014	2.038	546,700	1,107,127	2.0251	2.022	1.800	-	2.014	2.038	546,700	2.0251	-0.30%
2022-09-22	2.028	-	-	2.018	2.034	505,400	1,024,246	2.0266	2.028	-	-	2.018	2.034	505,400	2.0266	-0.69%
2022-09-21	2.042	-	-	2.042	2.056	362,400	742,014	2.0475	2.042	-	-	2.042	2.056	362,400	2.0475	-1.16%
2022-09-20	2.066	-	-	2.066	2.076	635,400	1,315,980	2.0711	2.066	-	-	2.066	2.076	635,400	2.0711	0.39%
2022-09-19	2.058	-	-	2.056	2.066	797,400	1,643,884	2.0616	2.058	-	-	2.056	2.066	797,400	2.0616	0.10%
2022-09-16	2.056	-	-	2.068	2.094	818,200	1,698,624	2.0760	2.056	-	-	2.068	2.094	818,200	2.0760	-2.00%
2022-09-15	2.098	-	-	2.092	2.126	620,500	1,309,007	2.1096	2.098	-	-	2.092	2.126	620,500	2.1096	-1.04%
2022-09-14	2.120	-	-	2.118	2.136	528,000	1,121,824	2.1247	2.120	-	-	2.118	2.136	528,000	2.1247	-1.58%
2022-09-13	2.154	-	-	2.152	2.158	360,100	775,608	2.1539	2.154	-	-	2.152	2.158	360,100	2.1539	0.28%
2022-09-09	2.148	-	-	2.136	2.148	395,400	847,394	2.1431	2.148	-	-	2.136	2.148	395,400	2.1431	1.70%
2022-09-08	2.112	-	-	2.120	2.128	987,100	2,097,112	2.1245	2.112	-	-	2.120	2.128	987,100	2.1245	-0.66%
2022-09-07	2.126	-	-	2.108	2.126	786,700	1,663,013	2.1139	2.126	-	-	2.108	2.126	786,700	2.1139	0.28%
2022-09-06	2.120	-	-	2.110	2.122	1,108,600	2,347,415	2.1175	2.120	-	-	2.110	2.122	1,108,600	2.1175	0.76%
2022-09-05	2.104	-	-	2.094	2.102	216,500	454,524	2.0994	2.104	-	-	2.094	2.102	216,500	2.0994	-0.19%
2022-09-02	2.108	-	-	2.106	2.128	341,300	723,301	2.1193	2.108	-	-	2.106	2.128	341,300	2.1193	-1.13%
2022-09-01	2.132	2.100	-	2.140	2.148	731,300	1,566,499	2.1421	2.132	2.100	-	2.140	2.148	731,300	2.1421	-0.74%
2022-08-31	2.148	-	-	2.142	2.170	1,164,700	2,505,927	2.1516	2.148	-	-	2.142	2.170	1,164,700	2.1516	0.19%
2022-08-30	2.144	-	-	2.126	2.152	173,200	370,474	2.1390	2.144	-	-	2.126	2.152	173,200	2.1390	-0.46%
2022-08-29	2.154	-	-	2.150	2.158	941,700	2,028,767	2.1544	2.154	-	-	2.150	2.158	941,700	2.1544	-1.01%
2022-08-26	2.176	-	-	2.174	2.186	440,200	959,636	2.1800	2.176	-	-	2.174	2.186	440,200	2.1800	-0.09%
2022-08-25	2.178	-	-	2.156	2.178	343,700	743,731	2.1639	2.178	-	-	2.156	2.178	343,700	2.1639	1.21%
2022-08-24	2.152	-	2.156	2.166	2.178	377,500	819,952	2.1721	2.152	-	2.156	2.166	2.178	377,500	2.1721	-2.00%
2022-08-23	2.196	-	2.300	2.192	2.208	370,600	815,890	2.2015	2.196	-	2.300	2.192	2.208	370,600	2.2015	-0.09%
2022-08-22	2.198	-	2.300	2.202	2.208	262,100	578,191	2.2060	2.198	-	2.300	2.202	2.208	262,100	2.2060	0.55%
2022-08-19	2.186	-	2.300	2.182	2.200	1,273,500	2,793,379	2.1935	2.186	-	2.300	2.182	2.200	1,273,500	2.1935	-0.73%
2022-08-18	2.202	-	2.300	2.200	2.220	1,183,000	2,606,487	2.2033	2.202	-	2.300	2.200	2.220	1,183,000	2.2033	-0.99%
2022-08-17	2.224	-	2.300	2.186	2.224	549,600	1,212,976	2.2070	2.224	-	2.300	2.186	2.224	549,600	2.2070	1.18%
2022-08-16	2.198	-	2.300	2.200	2.206	311,100	685,543	2.2036	2.198	-	2.300	2.200	2.206	311,100	2.2036	0.00%
2022-08-15	2.198	-	2.300	2.200	2.204	287,300	632,747	2.2024	2.198	-	2.300	2.200	2.204	287,300	2.2024	-0.09%
2022-08-12	2.200	-	2.300	2.184	2.200	429,500	941,979	2.1932	2.200	-	2.300	2.184	2.200	429,500	2.1932	0.36%
2022-08-11	2.192	-	2.400	2.148	2.192	853,400	1,852,562	2.1708	2.192	-	2.400	2.148	2.192	853,400	2.1708	2.14%
2022-08-10	2.146	2.100	2.400	2.146	2.146	1,000	2,146	2.1460	2.146	2.100	2.400	2.146	2.146	1,000	2.1460	-1.11%
2022-08-09	2.170	-	2.400	2.156	2.172	729,100	1,578,435	2.1649	2.170	-	2.400	2.156	2.172	729,100	2.1649	0.18%
2022-08-08	2.166	-	2.400	2.162	2.170	774,900	1,678,433	2.1660	2.166	-	2.400	2.162	2.170	774,900	2.1660	-0.37%
2022-08-05	2.174	-	2.400	2.146	2.176	957,100	2,068,540	2.1613	2.174	-	2.400	2.146	2.176	957,100	2.1613	1.21%
2022-08-04	2.148	-	2.400	2.142	2.150	615,800	1,322,572	2.1477	2.148	-	2.400	2.142	2.150	615,800	2.1477	0.66%
2022-08-03	2.134	-	2.400	2.134	2.180	1,517,700	3,277,524	2.1595	2.134	-	2.400	2.134	2.180	1,517,700	2.1595	-1.39%
2022-08-02	2.164	-	2.400	2.154	2.174	1,586,000	3,431,023	2.1633	2.164	-	2.400	2.154	2.174	1,586,000	2.1633	-1.73%
2022-08-01	2.202	-	2.400	2.172	2.204	1,076,800	2,354,841	2.1869	2.202	-	2.400	2.172	2.204	1,076,800	2.1869	0.73%
2022-07-29	2.186	-	2.400	2.184	2.226	1,226,200	2,698,740	2.2009	2.186	-	2.400	2.184	2.226	1,226,200	2.2009	-1.44%
2022-07-28	2.218	2.216	2.400	2.218	2.246	964,300	2,151,255	2.2309	2.218	2.216	2.400	2.218	2.246	964,300	2.2309	-0.09%
2022-07-27	2.220	-	2.400	2.220	2.220	86,100	191,142	2.2200	2.220	-	2.400	2.220	2.220	86,100	2.2200	-0.80%
2022-07-26	2.238	2.230	2.400	2.230	2.238	168,400	376,205	2.2340	2.238	2.230	2.400	2.230	2.238	168,400	2.2340	0.54%
2022-07-25	2.226	2.222	2.400	2.222	2.226	18,770,200	42,000,189	2.2376	2.226	2.222	2.400	2.222	2.226	18,770,200	2.2376	-0.36%
2022-07-22	2.234	-	2.400	2.222	2.254	601,100	1,347,334	2.2414	2.234	-	2.400	2.222	2.254	601,100	2.2414	0.63%
2022-07-21	2.220	-	2.400	2.220	2.248	532,600	1,192,076	2.2382	2.220	-	2.400	2.220	2.248	532,600	2.2382	-1.25%
2022-07-20	2.248	-	2.400	2.248	2.266	690,700	1,558,512	2.2564	2.248	-	2.400	2.248	2.266	690,700	2.2564	-0.27%
2022-07-19	2.254	-	2.400	2.252	2.266	511,700	1,156,528	2.2602	2.254	-	2.400	2.252	2.266	511,700	2.2602	-1.05%
2022-07-18	2.278	2.270	2.400	2.240	2.280	581,700	1,316,127	2.2626	2.278	2.270	2.400	2.240	2.280	581,700	2.2626	1.70%
2022-07-15	2.240	-	2.400	2.240	2.302	1,627,400	3,701,674	2.2746	2.240	-	2.400	2.240	2.302	1,627,400	2.2746	-1.67%
2022-07-14	2.278	-	2.400	2.260	2.288	1,023,200	2,326,086	2.2733	2.278	-	2.400	2.260	2.288	1,023,200	2.2733	0.35%
2022-07-13	2.270	-	2.400	2.250	2.276	808,000	1,828,644	2.2632	2.270	-	2.400	2.250	2.276	808,000	2.2632	0.62%
2022-07-12	2.256	-	2.400	2.256	2.280	580,400	1,313,469	2.2630	2.256	-	2.400	2.256	2.280	580,400	2.2630	-0.97%
2022-07-11	2.278	-	2.400	2.270	2.300	986,900	2,250,365	2.2802	2.278	-	2.400	2.270	2.300	986,900	2.2802	-2.15%
2022-07-08	2.328	-	2.380	2.334	2.350	543,500	1,271,464	2.3394	2.328	-	2.380	2.334	2.350	543,500	2.3394	-0.26%
2022-07-07	2.334	-	2.400	2.308	2.334	597,900	1,388,511	2.3223	2.334	-	2.400	2.308	2.334	597,900	2.3223	0.69%
2022-07-06	2.318	-	-	2.306	2.350	862,500	2,008,021	2.3281	2.318	-	-	2.306	2.350	862,500	2.3281	-1.53%
2022-07-05	2.354	-	2.380	2.330	2.386	1,381,300	3,261,469	2.3612	2.354	-	2.380	2.330	2.386	1,381,300	2.3612	-0.17%
2022-07-04	2.358	-	-	2.336	2.362	1,148,100	2,694,749	2.3471	2.358	-	-	2.336	2.362	1,148,100	2.3471	-0.25%
2022-06-30	2.364	-	-	2.342	2.380	2,408,800	5,678,706	2.3575	2.364	-	-	2.342	2.380	2,408,800	2.3575	1.46%
2022-06-29	2.330	-	-	2.328	2.352	848,300	1,985,854	2.3410	2.330	-	-	2.328	2.352	848,300	2.3410	-1.35%
2022-06-28	2.362	-	-	2.330	2.362	562,600	1,319,061	2.3446	2.362	-	-	2.330	2.362	562,600	2.3446	0.94%
2022-06-27	2.340	-	-	2.330	2.360	2,279,800	5,355,362	2.3490	2.340	-	-	2.330	2.360	2,279,800	2.3490	0.86%
2022-06-24	2.320	-	-	2.286	2.320	2,333,300	5,381,924	2.3066	2.320	-	-	2.286	2.320	2,333,300	2.3066	1.84%
2022-06-23	2.278	-	-	2.244	2.278	1,782,000	4,027,881	2.2603	2.278	-	-	2.244	2.278	1,782,000	2.2603	1.79%
2022-06-22	2.238	-	-	2.238	2.270	2,121,600	4,771,352	2.2489	2.238	-	-	2.238	2.270	2,121,600	2.2489	-1.50%
2022-06-21	2.272	-	-	2.260	2.280	685,700	1,555,978	2.2692	2.272	-	-	2.260	2.280	685,700	2.2692	0.26%
2022-06-20	2.266	-	-	2.254	2.284	1,377,000	3,117,134	2.2637	2.266	-	-	2.254	2.284	1,377,000	2.2637	0.53%
2022-06-17	2.254	-	-	2.212	2.254	1,679,800	3,756,357	2.2362	2.254	-	-	2.212	2.254	1,679,800	2.2362	2.36%
2022-06-16	2.202	-	-	2.208	2.238	1,851,000	4,121,917	2.2269	2.202	-	-	2.208	2.238	1,851,000	2.2269	-1.17%
2022-06-15	2.228	-	-	2.194	2.260	2,471,800	5,522,244	2.2341	2.228	-	-	2.194	2.260	2,471,800	2.2341	2.20%
2022-06-14	2.180	-	-	2.136	2.188	1,295,200	2,798,028	2.1603	2.180	-	-	2.136	2.188	1,295,200	2.1603	0.46%
2022-06-13	2.170	-	-	2.158	2.176	760,200	1,648,125	2.1680	2.170	-	-	2.158	2.176	760,200	2.1680	-1.90%
2022-06-10	2.212	-	-	2.164	2.218	1,154,500	2,511,576	2.1755	2.212	-	-	2.164	2.218	1,154,500	2.1755	1.37%
2022-06-09	2.182	2.170	-	2.178	2.200	681,200	1,490,061	2.1874	2.182	2.170	-	2.178	2.200	681,200	2.1874	-1.09%
2022-06-08	2.206	-	-	2.176	2.208	1,568,600	3,436,367	2.1907	2.206	-	-	2.176	2.208	1,568,600	2.1907	0.91%
2022-06-07	2.186	-	-	2.166	2.192	1,322,800	2,883,054	2.1795	2.186	-	-	2.166	2.192	1,322,800	2.1795	0.46%
2022-06-06	2.176	-	-	2.114	2.172	1,199,600	2,587,049	2.1566	2.176	-	-	2.114	2.172	1,199,600	2.1566	2.35%
2022-06-02	2.126	-	-	2.118	2.126	473,900	1,005,510	2.1218	2.126	-	-	2.118	2.126	473,900	2.1218	0.19%
2022-06-01	2.122	-	-	2.122	2.124	566,900	1,203,150	2.1223	2.122	-	-	2.122	2.124	566,900	2.1223	0.09%
2022-05-31	2.120	-	-	2.084	2.124	1,161,000	2,442,093	2.1034	2.120	-	-	2.084	2.124	1,161,000	2.1034	1.44%
2022-05-30	2.090	2.094	-	2.084	2.090	691,600	1,442,418	2.0856	2.090	2.094	-	2.084	2.090	691,600	2.0856	1.06%
2022-05-27	2.068	2.050	-	2.064	2.094	1,432,000	2,976,607	2.0786	2.068	2.050	-	2.064	2.094	1,432,000	2.0786	0.68%
2022-05-26	2.054	-	-	2.028	2.064	1,256,500	2,571,193	2.0463	2.054	-	-	2.028	2.064	1,256,500	2.0463	0.29%
2022-05-25	2.048	-	-	2.038	2.056	1,113,700	2,283,125	2.0500	2.048	-	-	2.038	2.056	1,113,700	2.0500	-0.10%
2022-05-24	2.050	2.040	-	2.046	2.082	2,006,400	4,142,078	2.0644	2.050	2.040	-	2.046	2.082	2,006,400	2.0644	-1.91%
2022-05-23	2.090	-	-	2.084	2.108	1,051,500	2,204,982	2.0970	2.090	-	-	2.084	2.108	1,051,500	2.0970	-1.42%
2022-05-20	2.120	-	-	2.086	2.118	1,611,600	3,396,512	2.1075	2.120	-	-	2.086	2.118	1,611,600	2.1075	2.71%
2022-05-19	2.064	-	-	2.042	2.068	1,559,000	3,202,439	2.0542	2.064	-	-	2.042	2.068	1,559,000	2.0542	-0.10%
2022-05-18	2.066	-	-	2.048	2.074	805,200	1,660,474	2.0622	2.066	-	-	2.048	2.074	805,200	2.0622	-0.39%
2022-05-17	2.074	2.064	-	2.074	2.076	290,200	601,904	2.0741	2.074	2.064	-	2.074	2.076	290,200	2.0741	1.57%
2022-05-16	2.042	2.028	-	2.040	2.074	1,305,600	2,681,586	2.0539	2.042	2.028	-	2.040	2.074	1,305,600	2.0539	-0.97%
2022-05-13	2.062	-	-	2.054	2.060	408,500	841,035	2.0588	2.062	-	-	2.054	2.060	408,500	2.0588	1.18%
2022-05-12	2.038	-	-	2.034	2.050	1,251,100	2,558,276	2.0448	2.038	-	-	2.034	2.050	1,251,100	2.0448	-0.78%
2022-05-11	2.054	-	-	2.034	2.078	1,750,400	3,603,228	2.0585	2.054	-	-	2.034	2.078	1,750,400	2.0585	2.50%
2022-05-10	2.004	-	-	1.950	2.014	2,277,600	4,544,970	1.9955	2.004	-	-	1.950	2.014	2,277,600	1.9955	-0.10%
2022-05-06	2.006	2.000	-	2.006	2.036	1,051,100	2,120,507	2.0174	2.006	2.000	-	2.006	2.036	1,051,100	2.0174	-3.28%
2022-05-05	2.074	-	-	2.064	2.092	1,042,700	2,165,141	2.0765	2.074	-	-	2.064	2.092	1,042,700	2.0765	0.39%
2022-05-04	2.066	2.058	-	2.064	2.074	1,465,400	3,031,748	2.0689	2.066	2.058	-	2.064	2.074	1,465,400	2.0689	-0.39%
2022-05-03	2.074	2.062	-	2.056	2.078	2,315,900	4,794,856	2.0704	2.074	2.062	-	2.056	2.078	2,315,900	2.0704	-0.67%
2022-04-29	2.088	-	-	2.030	2.096	8,757,900	18,092,089	2.0658	2.088	-	-	2.030	2.096	8,757,900	2.0658	1.56%
2022-04-28	2.056	-	-	2.034	2.064	6,144,100	12,589,037	2.0490	2.056	-	-	2.034	2.064	6,144,100	2.0490	1.38%
2022-04-27	2.028	2.018	-	1.976	2.032	3,689,200	7,398,219	2.0054	2.028	2.018	-	1.976	2.032	3,689,200	2.0054	2.84%
2022-04-26	1.972	1.968	-	1.968	2.016	15,447,600	30,735,360	1.9897	1.972	1.968	-	1.968	2.016	15,447,600	1.9897	0.61%
2022-04-25	1.960	-	-	1.964	2.042	21,540,700	43,272,682	2.0089	1.960	-	-	1.964	2.042	21,540,700	2.0089	-5.41%
2022-04-22	2.072	-	-	2.042	2.084	12,522,300	25,884,244	2.0671	2.072	-	-	2.042	2.084	12,522,300	2.0671	0.58%
2022-04-21	2.060	2.020	-	2.054	2.104	8,542,400	17,735,192	2.0761	2.060	2.020	-	2.054	2.104	8,542,400	2.0761	-1.34%
2022-04-20	2.088	2.076	2.100	2.088	2.144	13,946,300	29,368,740	2.1058	2.088	2.076	2.100	2.088	2.144	13,946,300	2.1058	-1.79%
2022-04-19	2.126	2.116	2.136	2.124	2.160	4,165,600	8,927,444	2.1431	2.126	2.116	2.136	2.124	2.160	4,165,600	2.1431	-2.21%
2022-04-14	2.174	-	-	2.156	2.190	3,212,100	6,978,575	2.1726	2.174	-	-	2.156	2.190	3,212,100	2.1726	1.30%
2022-04-13	2.146	-	-	2.142	2.172	2,027,100	4,369,560	2.1556	2.146	-	-	2.142	2.172	2,027,100	2.1556	-0.09%
2022-04-12	2.148	-	-	2.114	2.148	660,300	1,403,326	2.1253	2.148	-	-	2.114	2.148	660,300	2.1253	1.51%
2022-04-11	2.116	-	-	2.106	2.136	740,200	1,570,256	2.1214	2.116	-	-	2.106	2.136	740,200	2.1214	-2.94%
2022-04-08	2.180	-	-	2.166	2.182	1,375,100	2,988,783	2.1735	2.180	-	-	2.166	2.182	1,375,100	2.1735	0.83%
2022-04-07	2.162	-	2.230	2.158	2.190	2,660,300	5,768,569	2.1684	2.162	-	2.230	2.158	2.190	2,660,300	2.1684	-0.73%
2022-04-06	2.178	-	-	2.176	2.192	2,355,000	5,140,464	2.1828	2.178	-	-	2.176	2.192	2,355,000	2.1828	-1.00%
2022-04-04	2.200	2.188	2.210	2.194	2.212	2,368,800	5,216,112	2.2020	2.200	2.188	2.210	2.194	2.212	2,368,800	2.2020	0.18%
2022-04-01	2.196	-	-	2.152	2.208	1,535,100	3,348,136	2.1811	2.196	-	-	2.152	2.208	1,535,100	2.1811	1.48%
2022-03-31	2.164	-	-	2.158	2.174	2,222,100	4,805,368	2.1625	2.164	-	-	2.158	2.174	2,222,100	2.1625	-0.55%
2022-03-30	2.176	-	-	2.126	2.174	901,400	1,944,213	2.1569	2.176	-	-	2.126	2.174	901,400	2.1569	3.32%
2022-03-29	2.106	-	-	2.106	2.134	826,500	1,753,870	2.1220	2.106	-	-	2.106	2.134	826,500	2.1220	-0.28%
2022-03-28	2.112	-	-	2.090	2.126	1,761,200	3,704,834	2.1036	2.112	-	-	2.090	2.126	1,761,200	2.1036	-1.12%
2022-03-25	2.136	-	-	2.132	2.184	2,280,400	4,914,684	2.1552	2.136	-	-	2.132	2.184	2,280,400	2.1552	-2.11%
2022-03-24	2.182	-	-	2.162	2.192	1,688,400	3,678,969	2.1790	2.182	-	-	2.162	2.192	1,688,400	2.1790	-0.27%
2022-03-23	2.188	-	-	2.174	2.194	1,931,000	4,214,455	2.1825	2.188	-	-	2.174	2.194	1,931,000	2.1825	0.18%
2022-03-22	2.184	-	-	2.174	2.190	2,502,000	5,459,188	2.1819	2.184	-	-	2.174	2.190	2,502,000	2.1819	0.00%
2022-03-21	2.184	-	-	2.168	2.202	2,649,000	5,794,964	2.1876	2.184	-	-	2.168	2.202	2,649,000	2.1876	-0.09%
2022-03-18	2.186	2.100	-	2.150	2.198	3,291,400	7,138,536	2.1688	2.186	2.100	-	2.150	2.198	3,291,400	2.1688	0.28%
2022-03-17	2.180	2.100	-	2.174	2.210	5,389,200	11,801,033	2.1898	2.180	2.100	-	2.174	2.210	5,389,200	2.1898	1.87%
2022-03-16	2.140	2.100	-	2.016	2.140	4,156,700	8,595,834	2.0679	2.140	2.100	-	2.016	2.140	4,156,700	2.0679	7.11%
2022-03-15	1.998	-	-	1.992	2.114	10,596,900	21,607,718	2.0391	1.998	-	-	1.992	2.114	10,596,900	2.0391	-5.40%
2022-03-14	2.112	-	-	2.110	2.168	2,737,200	5,874,438	2.1461	2.112	-	-	2.110	2.168	2,737,200	2.1461	-3.65%
2022-03-11	2.192	-	-	2.146	2.204	1,098,200	2,387,675	2.1742	2.192	-	-	2.146	2.204	1,098,200	2.1742	-0.18%
2022-03-10	2.196	-	-	2.190	2.218	980,000	2,156,630	2.2006	2.196	-	-	2.190	2.218	980,000	2.2006	1.76%
2022-03-09	2.158	-	-	2.070	2.190	2,318,600	4,929,192	2.1259	2.158	-	-	2.070	2.190	2,318,600	2.1259	0.19%
2022-03-08	2.154	-	-	2.154	2.194	1,159,700	2,509,937	2.1643	2.154	-	-	2.154	2.194	1,159,700	2.1643	-1.55%
2022-03-07	2.188	-	-	2.188	2.250	686,600	1,518,824	2.2121	2.188	-	-	2.188	2.250	686,600	2.2121	-3.87%
2022-03-04	2.276	2.250	-	2.276	2.282	241,600	550,683	2.2793	2.276	2.250	-	2.276	2.282	241,600	2.2793	-2.07%
2022-03-03	2.324	2.250	-	2.326	2.342	159,200	371,572	2.3340	2.324	2.250	-	2.326	2.342	159,200	2.3340	-0.17%
2022-03-02	2.328	2.250	-	2.332	2.332	79,200	184,694	2.3320	2.328	2.250	-	2.332	2.332	79,200	2.3320	-1.52%
2022-03-01	2.364	2.250	-	2.348	2.364	408,000	960,119	2.3532	2.364	2.250	-	2.348	2.364	408,000	2.3532	0.77%
2022-02-28	2.346	2.250	-	2.320	2.346	241,000	562,506	2.3340	2.346	2.250	-	2.320	2.346	241,000	2.3340	0.60%
2022-02-25	2.332	2.250	-	2.328	2.340	721,900	1,685,075	2.3342	2.332	2.250	-	2.328	2.340	721,900	2.3342	1.57%
2022-02-24	2.296	2.250	-	2.296	2.314	422,000	974,218	2.3086	2.296	2.250	-	2.296	2.314	422,000	2.3086	-2.30%
2022-02-23	2.350	2.250	-	2.350	2.350	79,800	187,530	2.3500	2.350	2.250	-	2.350	2.350	79,800	2.3500	1.12%
2022-02-22	2.324	2.250	-	2.316	2.332	1,113,600	2,587,691	2.3237	2.324	2.250	-	2.316	2.332	1,113,600	2.3237	-1.44%
2022-02-21	2.358	2.250	-	2.362	2.370	316,000	747,972	2.3670	2.358	2.250	-	2.362	2.370	316,000	2.3670	-0.67%
2022-02-18	2.374	2.250	-	2.356	2.374	792,000	1,875,606	2.3682	2.374	2.250	-	2.356	2.374	792,000	2.3682	0.25%
2022-02-17	2.368	2.250	-	2.364	2.382	161,400	381,875	2.3660	2.368	2.250	-	2.364	2.382	161,400	2.3660	0.08%
2022-02-16	2.366	2.250	-	2.366	2.366	79,200	187,387	2.3660	2.366	2.250	-	2.366	2.366	79,200	2.3660	0.42%
2022-02-15	2.356	2.250	-	2.344	2.356	161,400	380,256	2.3560	2.356	2.250	-	2.344	2.356	161,400	2.3560	1.46%
2022-02-14	2.322	2.250	-	2.322	2.338	241,200	562,476	2.3320	2.322	2.250	-	2.322	2.338	241,200	2.3320	-0.60%
2022-02-11	2.336	2.250	-	2.334	2.356	797,000	1,867,538	2.3432	2.336	2.250	-	2.334	2.356	797,000	2.3432	-1.02%
2022-02-10	2.360	2.250	-	2.360	2.362	399,400	942,743	2.3604	2.360	2.250	-	2.360	2.362	399,400	2.3604	-0.84%
2022-02-09	2.380	2.250	-	2.356	2.376	236,800	559,492	2.3627	2.380	2.250	-	2.356	2.376	236,800	2.3627	1.45%
2022-02-08	2.346	2.250	-	2.308	2.366	474,600	1,110,661	2.3402	2.346	2.250	-	2.308	2.366	474,600	2.3402	-1.43%
2022-02-07	2.380	2.250	-	2.372	2.404	810,400	1,936,311	2.3893	2.380	2.250	-	2.372	2.404	810,400	2.3893	0.08%
2022-02-04	2.378	2.250	-	2.364	2.372	561,000	1,328,125	2.3674	2.378	2.250	-	2.364	2.372	561,000	2.3674	1.02%
2022-01-31	2.354	2.250	-	2.350	2.356	400,400	941,742	2.3520	2.354	2.250	-	2.350	2.356	400,400	2.3520	1.12%
2022-01-28	2.328	2.250	-	2.328	2.388	310,400	728,819	2.3480	2.328	2.250	-	2.328	2.388	310,400	2.3480	-2.43%
2022-01-27	2.386	-	-	2.386	2.418	562,000	1,351,900	2.4055	2.386	-	-	2.386	2.418	562,000	2.4055	-1.24%
2022-01-26	2.416	-	2.450	2.396	2.420	166,400	400,654	2.4078	2.416	-	2.450	2.396	2.420	166,400	2.4078	0.92%
2022-01-25	2.394	-	2.780	2.394	2.442	766,000	1,851,881	2.4176	2.394	-	2.780	2.394	2.442	766,000	2.4176	-2.37%
2022-01-24	2.452	-	2.780	2.428	2.464	1,198,200	2,935,559	2.4500	2.452	-	2.780	2.428	2.464	1,198,200	2.4500	0.00%
2022-01-21	2.452	-	2.780	2.452	2.468	469,000	1,152,606	2.4576	2.452	-	2.780	2.452	2.468	469,000	2.4576	-0.65%
2022-01-20	2.468	-	2.780	2.440	2.468	306,400	753,284	2.4585	2.468	-	2.780	2.440	2.468	306,400	2.4585	1.48%
2022-01-19	2.432	-	2.440	2.432	2.442	155,700	379,441	2.4370	2.432	-	2.440	2.432	2.442	155,700	2.4370	-0.90%
2022-01-18	2.454	-	2.780	2.436	2.462	778,000	1,906,255	2.4502	2.454	-	2.780	2.436	2.462	778,000	2.4502	0.82%
2022-01-17	2.434	-	-	2.426	2.428	233,400	566,384	2.4267	2.434	-	-	2.426	2.428	233,400	2.4267	0.83%
2022-01-14	2.414	-	2.780	2.416	2.416	75,400	182,166	2.4160	2.414	-	2.780	2.416	2.416	75,400	2.4160	-0.49%
2022-01-13	2.426	-	2.780	2.454	2.458	152,000	373,312	2.4560	2.426	-	2.780	2.454	2.458	152,000	2.4560	-1.38%
2022-01-12	2.460	-	2.780	-	-	0	0	-	2.460	-	2.780	-	-	0	-	1.23%
2022-01-11	2.430	-	2.780	2.446	2.450	305,600	748,261	2.4485	2.430	-	2.780	2.446	2.450	305,600	2.4485	-0.74%
2022-01-10	2.448	-	2.780	2.446	2.448	229,200	560,928	2.4473	2.448	-	2.780	2.446	2.448	229,200	2.4473	0.33%
2022-01-07	2.440	-	2.780	2.440	2.454	532,000	1,301,880	2.4471	2.440	-	2.780	2.440	2.454	532,000	2.4471	-0.33%
2022-01-06	2.448	-	2.780	2.470	2.470	80,000	197,600	2.4700	2.448	-	2.780	2.470	2.470	80,000	2.4700	-1.29%
2022-01-05	2.480	-	2.780	2.470	2.494	478,400	1,188,008	2.4833	2.480	-	2.780	2.470	2.494	478,400	2.4833	-1.20%
2022-01-04	2.510	-	2.780	2.502	2.542	302,600	763,570	2.5234	2.510	-	2.780	2.502	2.542	302,600	2.5234	-0.63%
2022-01-03	2.526	-	2.780	2.508	2.526	889,000	2,238,492	2.5180	2.526	-	2.780	2.508	2.526	889,000	2.5180	0.32%
2021-12-31	2.518	-	2.780	2.518	2.518	78,400	197,411	2.5180	2.518	-	2.780	2.518	2.518	78,400	2.5180	0.24%
2021-12-30	2.512	-	-	2.504	2.526	2,294,600	5,773,363	2.5161	2.512	-	-	2.504	2.526	2,294,600	2.5161	0.56%
2021-12-29	2.498	-	-	2.498	2.520	222,000	556,184	2.5053	2.498	-	-	2.498	2.520	222,000	2.5053	-1.81%
2021-12-28	2.544	-	-	2.528	2.544	596,200	1,511,068	2.5345	2.544	-	-	2.528	2.544	596,200	2.5345	0.47%
2021-12-24	2.532	-	-	2.532	2.532	74,400	188,380	2.5320	2.532	-	-	2.532	2.532	74,400	2.5320	-0.24%
2021-12-23	2.538	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.71%
2021-12-22	2.520	-	-	2.518	2.526	543,000	1,369,715	2.5225	2.520	-	-	2.518	2.526	543,000	2.5225	0.40%
2021-12-21	2.510	-	-	2.510	2.512	1,515,000	3,803,608	2.5106	2.510	-	-	2.510	2.512	1,515,000	2.5106	0.32%
2021-12-20	2.502	-	-	2.502	2.544	1,368,000	3,460,500	2.5296	2.502	-	-	2.502	2.544	1,368,000	2.5296	-1.34%
2021-12-17	2.536	-	-	2.536	2.574	948,600	2,422,066	2.5533	2.536	-	-	2.536	2.574	948,600	2.5533	-2.01%
2021-12-16	2.588	2.550	-	2.572	2.590	1,801,600	4,652,468	2.5824	2.588	2.550	-	2.572	2.590	1,801,600	2.5824	0.54%
2021-12-15	2.574	-	-	2.592	2.600	331,700	860,896	2.5954	2.574	-	-	2.592	2.600	331,700	2.5954	-1.08%
2021-12-14	2.602	-	-	2.612	2.640	18,913,500	49,278,357	2.6055	2.602	-	-	2.612	2.640	18,913,500	2.6055

Recommend Webb-site to a friend