Prices and Webb-site Total Returns

UNQ HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02177	2021-07-12			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
2026-02-02	2.590	2.590	2.600	2.550	2.590	600	1,538	2.5633	2.590	2.590	2.600	2.550	2.590	600	2.5633	0.00%
2026-01-30	2.590	2.560	2.600	2.560	2.590	34,400	88,764	2.5803	2.590	2.560	2.600	2.560	2.590	34,400	2.5803	0.39%
2026-01-29	2.580	2.580	2.650	2.580	2.700	9,200	23,880	2.5957	2.580	2.580	2.650	2.580	2.700	9,200	2.5957	0.39%
2026-01-28	2.570	2.570	2.580	2.550	2.580	18,400	47,248	2.5678	2.570	2.570	2.580	2.550	2.580	18,400	2.5678	-1.15%
2026-01-27	2.600	2.550	2.600	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	0.00%
2026-01-26	2.600	2.550	2.640	2.600	2.670	16,400	43,380	2.6451	2.600	2.550	2.640	2.600	2.670	16,400	2.6451	-1.89%
2026-01-23	2.650	2.600	2.650	2.670	2.720	10,800	28,904	2.6763	2.650	2.600	2.650	2.670	2.720	10,800	2.6763	-0.75%
2026-01-22	2.670	2.610	2.670	2.550	2.720	62,400	163,892	2.6265	2.670	2.610	2.670	2.550	2.720	62,400	2.6265	-1.11%
2026-01-21	2.700	2.630	2.700	-	-	200	544	2.7200	2.700	2.630	2.700	-	-	200	2.7200	-0.74%
2026-01-20	2.720	2.650	2.730	2.650	2.740	33,000	87,674	2.6568	2.720	2.650	2.730	2.650	2.740	33,000	2.6568	-0.73%
2026-01-19	2.740	2.710	2.740	2.700	2.750	800	2,194	2.7425	2.740	2.710	2.740	2.700	2.750	800	2.7425	0.00%
2026-01-16	2.740	2.690	2.740	2.700	2.740	30,400	82,098	2.7006	2.740	2.690	2.740	2.700	2.740	30,400	2.7006	-1.44%
2026-01-15	2.780	2.650	2.800	2.630	2.800	69,600	190,740	2.7405	2.780	2.650	2.800	2.630	2.800	69,600	2.7405	-0.36%
2026-01-14	2.790	2.600	2.790	2.780	2.800	73,000	203,966	2.7941	2.790	2.600	2.790	2.780	2.800	73,000	2.7941	0.36%
2026-01-13	2.780	2.700	2.790	2.700	2.780	168,200	457,436	2.7196	2.780	2.700	2.790	2.700	2.780	168,200	2.7196	-1.07%
2026-01-12	2.810	2.750	2.810	2.800	2.860	4,400	12,344	2.8055	2.810	2.750	2.810	2.800	2.860	4,400	2.8055	0.36%
2026-01-09	2.800	2.750	2.830	2.680	2.980	19,600	53,226	2.7156	2.800	2.750	2.830	2.680	2.980	19,600	2.7156	4.87%
2026-01-08	2.670	2.560	2.690	2.560	2.670	12,400	32,532	2.6235	2.670	2.560	2.690	2.560	2.670	12,400	2.6235	-0.37%
2026-01-07	2.680	2.550	2.680	2.570	2.770	4,600	12,162	2.6439	2.680	2.550	2.680	2.570	2.770	4,600	2.6439	1.52%
2026-01-06	2.640	2.630	2.640	2.550	2.660	30,800	81,198	2.6363	2.640	2.630	2.640	2.550	2.660	30,800	2.6363	-1.86%
2026-01-05	2.690	2.650	2.690	2.540	2.950	143,400	374,814	2.6138	2.690	2.650	2.690	2.540	2.950	143,400	2.6138	-6.60%
2026-01-02	2.880	2.660	2.880	2.590	3.000	56,000	155,064	2.7690	2.880	2.660	2.880	2.590	3.000	56,000	2.7690	0.70%
2025-12-31	2.860	2.800	2.860	2.860	3.070	5,600	16,232	2.8986	2.860	2.800	2.860	2.860	3.070	5,600	2.8986	-6.84%
2025-12-30	3.070	3.000	3.070	2.880	3.070	52,200	154,018	2.9505	3.070	3.000	3.070	2.880	3.070	52,200	2.9505	-5.54%
2025-12-29	3.250	3.030	3.250	3.230	3.270	4,200	13,586	3.2348	3.250	3.030	3.250	3.230	3.270	4,200	3.2348	0.31%
2025-12-24	3.240	3.230	3.240	2.990	3.280	7,200	22,650	3.1458	3.240	3.230	3.240	2.990	3.280	7,200	3.1458	-1.22%
2025-12-23	3.280	3.100	3.280	-	-	2,600	8,656	3.3292	3.280	3.100	3.280	-	-	2,600	3.3292	-1.80%
2025-12-22	3.340	3.100	3.340	3.350	3.370	1,600	5,372	3.3575	3.340	3.100	3.340	3.350	3.370	1,600	3.3575	-0.60%
2025-12-19	3.360	3.120	3.360	3.010	3.360	2,600	8,652	3.3277	3.360	3.120	3.360	3.010	3.360	2,600	3.3277	1.82%
2025-12-18	3.300	3.030	3.300	3.300	3.300	1,200	3,976	3.3133	3.300	3.030	3.300	3.300	3.300	1,200	3.3133	0.92%
2025-12-17	3.270	3.180	3.280	3.200	3.270	18,200	58,582	3.2188	3.270	3.180	3.280	3.200	3.270	18,200	3.2188	-0.30%
2025-12-16	3.280	3.280	3.290	3.200	3.380	4,000	13,252	3.3130	3.280	3.280	3.290	3.200	3.380	4,000	3.3130	-2.67%
2025-12-15	3.370	3.150	3.370	2.940	3.440	10,800	34,930	3.2343	3.370	3.150	3.370	2.940	3.440	10,800	3.2343	-2.32%
2025-12-12	3.450	-	3.450	-	-	0	0	-	3.450	-	3.450	-	-	0	-	-0.29%
2025-12-11	3.460	3.330	3.460	3.150	3.460	460,800	1,507,306	3.2711	3.460	3.330	3.460	3.150	3.460	460,800	3.2711	-0.29%
2025-12-10	3.470	3.280	3.450	3.220	3.490	105,000	352,818	3.3602	3.470	3.280	3.450	3.220	3.490	105,000	3.3602	-0.57%
2025-12-09	3.490	3.340	3.490	2.810	3.500	327,800	1,063,180	3.2434	3.490	3.340	3.490	2.810	3.500	327,800	3.2434	9.75%
2025-12-08	3.180	3.190	3.200	2.880	3.180	392,600	1,189,456	3.0297	3.180	3.190	3.200	2.880	3.180	392,600	3.0297	10.03%
2025-12-05	2.890	2.910	2.920	2.730	2.910	198,000	559,852	2.8275	2.890	2.910	2.920	2.730	2.910	198,000	2.8275	7.84%
2025-12-04	2.680	2.530	2.680	2.680	2.680	2,200	5,896	2.6800	2.680	2.530	2.680	2.680	2.680	2,200	2.6800	0.00%
2025-12-03	2.680	2.680	2.690	2.640	2.640	8,800	23,244	2.6414	2.680	2.680	2.690	2.640	2.640	8,800	2.6414	1.52%
2025-12-02	2.640	2.460	2.640	2.430	2.690	17,600	44,390	2.5222	2.640	2.460	2.640	2.430	2.690	17,600	2.5222	1.93%
2025-12-01	2.590	2.400	2.610	2.510	2.590	25,800	65,428	2.5360	2.590	2.400	2.610	2.510	2.590	25,800	2.5360	1.17%
2025-11-28	2.560	2.530	2.580	2.550	2.570	48,600	124,430	2.5603	2.560	2.530	2.580	2.550	2.570	48,600	2.5603	-4.48%
2025-11-27	2.680	2.600	2.680	2.600	2.690	3,600	9,394	2.6094	2.680	2.600	2.680	2.600	2.690	3,600	2.6094	0.37%
2025-11-26	2.670	2.530	2.670	2.670	2.670	200	534	2.6700	2.670	2.530	2.670	2.670	2.670	200	2.6700	0.38%
2025-11-25	2.660	2.500	2.670	2.670	2.670	200	534	2.6700	2.660	2.500	2.670	2.670	2.670	200	2.6700	3.50%
2025-11-24	2.570	2.520	2.570	2.520	2.570	11,400	28,814	2.5275	2.570	2.520	2.570	2.520	2.570	11,400	2.5275	-1.15%
2025-11-21	2.600	2.500	2.600	2.500	2.620	1,600	4,156	2.5975	2.600	2.500	2.600	2.500	2.620	1,600	2.5975	-1.89%
2025-11-20	2.650	2.510	2.650	2.520	2.670	12,200	31,252	2.5616	2.650	2.510	2.650	2.520	2.670	12,200	2.5616	0.38%
2025-11-19	2.640	2.500	2.640	2.480	2.670	10,800	27,182	2.5169	2.640	2.500	2.640	2.480	2.670	10,800	2.5169	1.54%
2025-11-18	2.600	2.530	2.600	2.560	2.640	5,200	13,328	2.5631	2.600	2.530	2.600	2.560	2.640	5,200	2.5631	1.56%
2025-11-17	2.560	2.560	2.620	2.560	2.760	10,400	27,564	2.6504	2.560	2.560	2.620	2.560	2.760	10,400	2.6504	-4.83%
2025-11-14	2.690	2.550	2.700	2.530	2.720	8,000	20,438	2.5548	2.690	2.550	2.700	2.530	2.720	8,000	2.5548	3.86%
2025-11-13	2.590	2.550	2.590	2.600	2.610	9,400	24,480	2.6043	2.590	2.550	2.590	2.600	2.610	9,400	2.6043	-3.72%
2025-11-12	2.690	2.600	2.700	2.520	2.760	2,400	6,206	2.5858	2.690	2.600	2.700	2.520	2.760	2,400	2.5858	0.37%
2025-11-11	2.680	2.590	2.680	-	-	0	0	-	2.680	2.590	2.680	-	-	0	-	-0.37%
2025-11-10	2.690	2.680	2.700	2.590	2.720	8,600	22,670	2.6360	2.690	2.680	2.700	2.590	2.720	8,600	2.6360	-1.47%
2025-11-07	2.730	2.580	2.730	2.700	2.740	6,600	18,004	2.7279	2.730	2.580	2.730	2.700	2.740	6,600	2.7279	-1.09%
2025-11-06	2.760	2.640	2.770	2.570	2.760	9,600	25,262	2.6315	2.760	2.640	2.770	2.570	2.760	9,600	2.6315	-0.72%
2025-11-05	2.780	2.570	2.790	2.560	2.800	1,800	4,980	2.7667	2.780	2.570	2.790	2.560	2.800	1,800	2.7667	1.83%
2025-11-04	2.730	2.620	2.730	2.620	2.820	7,000	18,884	2.6977	2.730	2.620	2.730	2.620	2.820	7,000	2.6977	3.02%
2025-11-03	2.650	2.610	2.690	2.650	2.650	4,200	11,130	2.6500	2.650	2.610	2.690	2.650	2.650	4,200	2.6500	-1.85%
2025-10-31	2.700	2.700	2.710	2.530	2.810	14,600	39,644	2.7153	2.700	2.700	2.710	2.530	2.810	14,600	2.7153	-4.26%
2025-10-30	2.820	2.570	2.820	2.820	2.830	2,800	7,830	2.7964	2.820	2.570	2.820	2.820	2.830	2,800	2.7964	-0.35%
2025-10-28	2.830	2.760	2.830	2.880	2.880	2,200	6,348	2.8855	2.830	2.760	2.830	2.880	2.880	2,200	2.8855	0.00%
2025-10-27	2.830	2.600	2.830	2.840	2.850	1,400	3,986	2.8471	2.830	2.600	2.830	2.840	2.850	1,400	2.8471	-1.39%
2025-10-24	2.870	2.630	2.870	2.880	2.880	3,600	10,372	2.8811	2.870	2.630	2.870	2.880	2.880	3,600	2.8811	-1.03%
2025-10-23	2.900	2.900	2.920	2.700	2.900	105,000	296,508	2.8239	2.900	2.900	2.920	2.700	2.900	105,000	2.8239	5.84%
2025-10-22	2.740	2.600	2.740	2.700	2.910	39,400	108,098	2.7436	2.740	2.600	2.740	2.700	2.910	39,400	2.7436	-3.52%
2025-10-21	2.840	2.800	2.840	2.850	2.920	24,400	70,346	2.8830	2.840	2.800	2.840	2.850	2.920	24,400	2.8830	2.53%
2025-10-20	2.770	2.740	2.770	2.740	2.910	12,000	33,238	2.7698	2.770	2.740	2.770	2.740	2.910	12,000	2.7698	3.36%
2025-10-17	2.680	2.810	2.820	2.570	2.880	38,000	104,718	2.7557	2.680	2.810	2.820	2.570	2.880	38,000	2.7557	-7.90%
2025-10-16	2.910	2.770	2.920	2.620	2.990	52,200	153,684	2.9441	2.910	2.770	2.920	2.620	2.990	52,200	2.9441	-0.68%
2025-10-15	2.930	2.870	2.930	2.720	2.950	124,000	355,084	2.8636	2.930	2.870	2.930	2.720	2.950	124,000	2.8636	2.45%
2025-10-14	2.860	2.750	2.900	2.700	2.940	151,800	430,934	2.8388	2.860	2.750	2.900	2.700	2.940	151,800	2.8388	2.14%
2025-10-13	2.800	2.580	2.800	2.530	2.930	122,600	336,304	2.7431	2.800	2.580	2.800	2.530	2.930	122,600	2.7431	2.56%
2025-10-10	2.730	2.610	2.770	2.480	2.770	144,000	374,482	2.6006	2.730	2.610	2.770	2.480	2.770	144,000	2.6006	5.00%
2025-10-09	2.600	2.550	2.600	2.530	2.690	35,600	91,398	2.5674	2.600	2.550	2.600	2.530	2.690	35,600	2.5674	-3.70%
2025-10-08	2.700	2.680	2.700	2.540	2.950	106,600	285,246	2.6759	2.700	2.680	2.700	2.540	2.950	106,600	2.6759	5.06%
2025-10-06	2.570	2.550	2.570	2.550	2.600	11,400	29,598	2.5963	2.570	2.550	2.570	2.550	2.600	11,400	2.5963	-1.15%
2025-10-03	2.600	2.410	2.650	2.540	2.700	69,600	180,664	2.5957	2.600	2.410	2.650	2.540	2.700	69,600	2.5957	0.78%
2025-10-02	2.580	2.480	2.580	2.370	2.620	73,800	181,256	2.4560	2.580	2.480	2.580	2.370	2.620	73,800	2.4560	4.03%
2025-09-30	2.480	2.450	2.480	2.400	2.500	68,600	168,120	2.4507	2.480	2.450	2.480	2.400	2.500	68,600	2.4507	3.33%
2025-09-29	2.400	2.280	2.400	2.220	2.440	79,600	180,978	2.2736	2.400	2.280	2.400	2.220	2.440	79,600	2.2736	7.62%
2025-09-26	2.230	2.220	2.280	2.230	2.320	20,800	46,556	2.2383	2.230	2.220	2.280	2.230	2.320	20,800	2.2383	-3.04%
2025-09-25	2.300	2.180	-	2.180	2.300	85,800	191,998	2.2377	2.300	2.180	-	2.180	2.300	85,800	2.2377	4.55%
2025-09-24	2.200	2.200	2.220	2.200	2.210	29,600	65,228	2.2036	2.200	2.200	2.220	2.200	2.210	29,600	2.2036	0.00%
2025-09-23	2.200	2.200	2.280	2.200	2.260	3,000	6,612	2.2040	2.200	2.200	2.280	2.200	2.260	3,000	2.2040	-4.35%
2025-09-22	2.300	2.200	2.300	2.210	2.300	45,400	100,792	2.2201	2.300	2.200	2.300	2.210	2.300	45,400	2.2201	1.77%
2025-09-19	2.260	2.260	2.270	2.210	2.270	48,400	107,464	2.2203	2.260	2.260	2.270	2.210	2.270	48,400	2.2203	-0.44%
2025-09-18	2.270	2.270	2.280	2.260	2.280	30,200	68,602	2.2716	2.270	2.270	2.280	2.260	2.280	30,200	2.2716	-0.44%
2025-09-17	2.280	2.280	2.330	2.250	2.280	9,000	20,490	2.2767	2.280	2.280	2.330	2.250	2.280	9,000	2.2767	1.33%
2025-09-16	2.250	2.260	2.270	2.250	2.370	30,400	69,228	2.2772	2.250	2.260	2.270	2.250	2.370	30,400	2.2772	-5.06%
2025-09-15	2.370	2.350	2.380	2.350	2.440	53,000	126,724	2.3910	2.370	2.350	2.380	2.350	2.440	53,000	2.3910	0.85%
2025-09-12	2.350	2.330	2.370	2.220	2.400	26,600	63,158	2.3744	2.350	2.330	2.370	2.220	2.400	26,600	2.3744	0.43%
2025-09-11	2.340	2.340	2.380	2.270	2.350	20,200	46,580	2.3059	2.340	2.340	2.380	2.270	2.350	20,200	2.3059	5.41%
2025-09-10	2.220	2.220	2.260	2.200	2.270	44,200	98,554	2.2297	2.220	2.220	2.260	2.200	2.270	44,200	2.2297	-2.20%
2025-09-09	2.270	2.200	2.280	2.220	2.280	32,400	72,860	2.2488	2.270	2.200	2.280	2.220	2.280	32,400	2.2488	-0.44%
2025-09-08	2.280	2.280	2.290	2.200	2.300	92,200	207,996	2.2559	2.280	2.280	2.290	2.200	2.300	92,200	2.2559	0.44%
2025-09-05	2.270	2.190	2.270	2.120	2.270	73,400	159,564	2.1739	2.270	2.190	2.270	2.120	2.270	73,400	2.1739	4.61%
2025-09-04	2.170	2.150	2.180	2.120	2.170	92,000	195,702	2.1272	2.170	2.150	2.180	2.120	2.170	92,000	2.1272	-0.91%
2025-09-03	2.190	2.190	2.200	2.140	2.210	249,600	547,370	2.1930	2.190	2.190	2.200	2.140	2.210	249,600	2.1930	2.34%
2025-09-02	2.140	2.140	2.160	2.140	2.350	324,400	711,946	2.1947	2.140	2.140	2.160	2.140	2.350	324,400	2.1947	-8.94%
2025-09-01	2.350	2.340	2.350	2.150	2.800	1,119,400	2,626,124	2.3460	2.350	2.340	2.350	2.150	2.800	1,119,400	2.3460	-14.55%
2025-08-29	2.750	2.750	2.770	2.750	2.790	73,800	203,924	2.7632	2.750	2.750	2.770	2.750	2.790	73,800	2.7632	0.00%
2025-08-28	2.750	2.730	2.750	2.720	2.800	24,200	66,500	2.7479	2.750	2.730	2.750	2.720	2.800	24,200	2.7479	0.36%
2025-08-27	2.740	2.740	2.750	2.720	2.890	130,600	361,358	2.7669	2.740	2.740	2.750	2.720	2.890	130,600	2.7669	-0.36%
2025-08-26	2.750	2.730	2.750	2.740	2.890	41,600	118,582	2.8505	2.750	2.730	2.750	2.740	2.890	41,600	2.8505	-3.17%
2025-08-25	2.840	2.830	2.900	2.780	2.930	65,400	188,374	2.8803	2.840	2.830	2.900	2.780	2.930	65,400	2.8803	2.16%
2025-08-22	2.780	2.780	2.800	2.760	2.850	69,800	197,626	2.8313	2.780	2.780	2.800	2.760	2.850	69,800	2.8313	-3.81%
2025-08-21	2.890	2.790	2.890	2.740	2.960	58,800	163,542	2.7813	2.890	2.790	2.890	2.740	2.960	58,800	2.7813	5.47%
2025-08-20	2.740	2.740	2.780	2.710	2.740	9,000	24,480	2.7200	2.740	2.740	2.780	2.710	2.740	9,000	2.7200	1.86%
2025-08-19	2.690	2.690	2.770	2.630	2.840	156,600	418,314	2.6712	2.690	2.690	2.770	2.630	2.840	156,600	2.6712	0.00%
2025-08-18	2.690	2.690	2.710	2.660	2.800	112,400	303,834	2.7031	2.690	2.690	2.710	2.660	2.800	112,400	2.7031	-3.93%
2025-08-15	2.800	2.790	2.810	2.770	2.840	15,200	42,732	2.8113	2.800	2.790	2.810	2.770	2.840	15,200	2.8113	0.72%
2025-08-14	2.780	2.770	2.780	2.770	2.810	17,600	48,978	2.7828	2.780	2.770	2.780	2.770	2.810	17,600	2.7828	0.36%
2025-08-13	2.770	2.710	2.780	2.700	2.830	52,600	144,008	2.7378	2.770	2.710	2.780	2.700	2.830	52,600	2.7378	-3.15%
2025-08-12	2.860	2.860	2.900	2.860	2.860	4,000	11,440	2.8600	2.860	2.860	2.900	2.860	2.860	4,000	2.8600	0.00%
2025-08-11	2.860	2.830	2.880	2.830	2.920	49,400	141,542	2.8652	2.860	2.830	2.880	2.830	2.920	49,400	2.8652	-2.05%
2025-08-08	2.920	2.920	2.940	2.920	2.940	23,400	68,448	2.9251	2.920	2.920	2.940	2.920	2.940	23,400	2.9251	-0.68%
2025-08-07	2.940	2.920	2.960	2.910	2.940	5,600	16,302	2.9111	2.940	2.920	2.960	2.910	2.940	5,600	2.9111	-0.68%
2025-08-06	2.960	2.900	2.970	2.960	2.960	200	592	2.9600	2.960	2.900	2.970	2.960	2.960	200	2.9600	2.07%
2025-08-05	2.900	2.890	2.930	2.870	2.930	56,400	163,624	2.9011	2.900	2.890	2.930	2.870	2.930	56,400	2.9011	-1.02%
2025-08-04	2.930	2.920	2.940	2.910	2.990	18,800	55,394	2.9465	2.930	2.920	2.940	2.910	2.990	18,800	2.9465	-0.68%
2025-08-01	2.950	2.950	2.960	2.920	3.220	175,600	537,414	3.0604	2.950	2.950	2.960	2.920	3.220	175,600	3.0604	-7.81%
2025-07-31	3.200	3.180	3.200	2.850	3.200	468,000	1,440,406	3.0778	3.200	3.180	3.200	2.850	3.200	468,000	3.0778	11.89%
2025-07-30	2.860	2.870	2.880	2.790	2.940	65,200	187,212	2.8713	2.860	2.870	2.880	2.790	2.940	65,200	2.8713	4.76%
2025-07-29	2.730	2.730	2.770	2.660	2.780	8,200	22,480	2.7415	2.730	2.730	2.770	2.660	2.780	8,200	2.7415	1.49%
2025-07-28	2.690	2.690	2.700	2.650	2.690	33,200	88,756	2.6734	2.690	2.690	2.700	2.650	2.690	33,200	2.6734	-2.89%
2025-07-25	2.770	2.600	2.800	2.600	2.790	21,000	58,106	2.7670	2.770	2.600	2.800	2.600	2.790	21,000	2.7670	-0.36%
2025-07-24	2.780	2.690	2.790	2.610	2.790	52,000	144,210	2.7733	2.780	2.690	2.790	2.610	2.790	52,000	2.7733	-0.36%
2025-07-23	2.790	2.740	2.790	2.670	2.790	65,400	177,498	2.7140	2.790	2.740	2.790	2.670	2.790	65,400	2.7140	3.72%
2025-07-22	2.690	2.620	2.700	2.620	2.710	12,000	31,954	2.6628	2.690	2.620	2.700	2.620	2.710	12,000	2.6628	1.51%
2025-07-21	2.650	2.620	2.650	2.630	2.680	93,200	246,408	2.6439	2.650	2.620	2.650	2.630	2.680	93,200	2.6439	-1.85%
2025-07-18	2.700	2.680	2.720	2.700	2.730	39,800	107,796	2.7084	2.700	2.680	2.720	2.700	2.730	39,800	2.7084	-2.17%
2025-07-17	2.760	2.760	2.870	2.740	2.810	37,600	104,208	2.7715	2.760	2.760	2.870	2.740	2.810	37,600	2.7715	-1.43%
2025-07-16	2.800	2.790	2.800	2.690	2.800	104,000	286,066	2.7506	2.800	2.790	2.800	2.690	2.800	104,000	2.7506	6.06%
2025-07-15	2.640	2.590	2.640	2.580	2.650	57,800	150,764	2.6084	2.640	2.590	2.640	2.580	2.650	57,800	2.6084	4.35%
2025-07-14	2.530	2.530	2.580	2.530	2.610	53,000	136,098	2.5679	2.530	2.530	2.580	2.530	2.610	53,000	2.5679	-3.07%
2025-07-11	2.610	2.600	2.610	2.560	2.650	79,000	208,114	2.6344	2.610	2.600	2.610	2.560	2.650	79,000	2.6344	0.00%
2025-07-10	2.610	2.610	2.640	2.560	2.650	138,600	360,912	2.6040	2.610	2.610	2.640	2.560	2.650	138,600	2.6040	-1.88%
2025-07-09	2.660	2.620	2.630	2.600	2.660	86,400	226,422	2.6206	2.660	2.620	2.630	2.600	2.660	86,400	2.6206	-0.37%
2025-07-08	2.670	2.620	2.700	2.590	2.720	181,000	474,876	2.6236	2.670	2.620	2.700	2.590	2.720	181,000	2.6236	-1.84%
2025-07-07	2.720	2.700	2.720	2.650	2.730	54,400	146,550	2.6939	2.720	2.700	2.720	2.650	2.730	54,400	2.6939	-0.73%
2025-07-04	2.740	2.740	2.790	2.730	2.800	65,400	181,394	2.7736	2.740	2.740	2.790	2.730	2.800	65,400	2.7736	-2.14%
2025-07-03	2.800	2.700	2.800	2.550	2.810	337,400	884,018	2.6201	2.800	2.700	2.800	2.550	2.810	337,400	2.6201	4.09%
2025-07-02	2.690	2.640	2.650	2.500	3.100	1,035,800	2,814,320	2.7170	2.690	2.640	2.650	2.500	3.100	1,035,800	2.7170	-13.23%
2025-06-30	3.100	3.100	3.160	3.070	3.400	311,200	986,044	3.1685	3.100	3.100	3.160	3.070	3.400	311,200	3.1685	-4.91%
2025-06-27	3.760	3.760	3.790	3.710	3.850	457,400	1,732,832	3.7884	3.260	3.260	3.286	3.217	3.338	527,553	3.2847	0.00%
2025-06-26	3.760	3.750	3.780	3.610	3.800	101,400	376,620	3.7142	3.260	3.251	3.277	3.130	3.295	116,952	3.2203	2.17%
2025-06-25	3.680	3.700	3.730	3.650	3.740	49,800	184,114	3.6971	3.191	3.208	3.234	3.165	3.243	57,438	3.2054	0.00%
2025-06-24	3.680	3.690	3.700	3.600	3.780	107,000	392,990	3.6728	3.191	3.199	3.208	3.121	3.277	123,411	3.1844	-3.92%
2025-06-23	3.830	3.670	3.830	3.600	3.830	227,400	842,634	3.7055	3.321	3.182	3.321	3.121	3.321	262,277	3.2128	0.00%
2025-06-20	3.830	3.830	3.840	3.500	3.860	329,400	1,221,210	3.7074	3.321	3.321	3.329	3.035	3.347	379,921	3.2144	10.69%
2025-06-19	3.460	3.430	3.460	3.430	3.570	23,400	81,970	3.5030	3.000	2.974	3.000	2.974	3.095	26,989	3.0372	0.87%
2025-06-18	3.430	3.430	3.480	3.420	3.480	110,000	378,926	3.4448	2.974	2.974	3.017	2.965	3.017	126,871	2.9867	-0.87%
2025-06-17	3.460	3.460	3.540	3.440	3.540	29,400	102,484	3.4859	3.000	3.000	3.069	2.983	3.069	33,909	3.0223	-0.29%
2025-06-16	3.470	3.470	3.520	3.430	3.530	93,000	327,276	3.5191	3.009	3.009	3.052	2.974	3.061	107,264	3.0511	1.17%
2025-06-13	3.430	3.420	3.430	3.320	3.620	197,400	689,998	3.4954	2.974	2.965	2.974	2.879	3.139	227,676	3.0306	-5.25%
2025-06-12	3.620	3.560	3.620	3.500	3.690	241,600	859,550	3.5577	3.139	3.087	3.139	3.035	3.199	278,655	3.0846	3.13%
2025-06-11	3.510	3.510	3.610	3.400	3.680	228,600	819,246	3.5838	3.043	3.043	3.130	2.948	3.191	263,661	3.1072	3.85%
2025-06-10	3.380	3.320	3.330	3.350	3.470	247,400	839,710	3.3941	2.931	2.879	2.887	2.905	3.009	285,345	2.9428	0.90%
2025-06-09	3.350	3.300	3.350	3.120	3.380	168,000	541,294	3.2220	2.905	2.861	2.905	2.705	2.931	193,767	2.7935	6.35%
2025-06-06	3.150	3.140	3.160	3.100	3.260	124,000	394,802	3.1839	2.731	2.722	2.740	2.688	2.826	143,018	2.7605	-3.37%
2025-06-05	3.260	3.200	3.250	3.130	3.300	188,400	602,742	3.1993	2.826	2.774	2.818	2.714	2.861	217,296	2.7738	-0.31%
2025-06-04	3.270	3.250	3.270	3.110	3.550	340,000	1,138,282	3.3479	2.835	2.818	2.835	2.696	3.078	392,147	2.9027	-7.89%
2025-06-03	3.550	3.420	3.490	2.860	3.580	714,000	2,230,918	3.1245	3.078	2.965	3.026	2.480	3.104	823,509	2.7090	24.13%
2025-06-02	2.860	2.820	2.860	2.780	2.860	99,800	281,574	2.8214	2.480	2.445	2.480	2.410	2.480	115,107	2.4462	0.00%
2025-05-30	2.860	2.850	2.860	2.750	2.890	400,000	1,128,352	2.8209	2.480	2.471	2.480	2.384	2.506	461,350	2.4458	2.88%
2025-05-29	2.780	2.740	2.780	2.590	2.910	732,400	2,026,730	2.7672	2.410	2.376	2.410	2.246	2.523	844,731	2.3993	9.45%
2025-05-28	2.540	2.520	2.540	2.300	2.590	1,143,600	2,826,298	2.4714	2.202	2.185	2.202	1.994	2.246	1,318,999	2.1428	14.41%
2025-05-27	2.220	2.170	2.220	2.160	2.250	93,200	202,820	2.1762	1.925	1.881	1.925	1.873	1.951	107,494	1.8868	0.91%
2025-05-26	2.200	2.200	2.300	2.170	2.200	600	1,314	2.1900	1.907	1.907	1.994	1.881	1.907	692	1.8988	0.92%
2025-05-23	2.180	2.180	2.240	2.170	2.260	90,600	198,626	2.1923	1.890	1.890	1.942	1.881	1.959	104,496	1.9008	-0.91%
2025-05-22	2.200	2.170	2.270	2.180	2.280	85,200	187,748	2.2036	1.907	1.881	1.968	1.890	1.977	98,267	1.9106	-2.65%
2025-05-21	2.260	2.230	2.260	2.210	2.300	386,600	867,792	2.2447	1.959	1.933	1.959	1.916	1.994	445,894	1.9462	-4.64%
2025-05-20	2.370	2.340	2.370	2.330	2.400	18,800	44,870	2.3867	2.055	2.029	2.055	2.020	2.081	21,683	2.0693	-1.25%
2025-05-19	2.400	2.370	2.420	2.300	2.440	240,400	560,166	2.3301	2.081	2.055	2.098	1.994	2.116	277,271	2.0203	-0.41%
2025-05-16	2.410	2.370	2.410	2.260	2.410	139,200	326,140	2.3430	2.090	2.055	2.090	1.959	2.090	160,550	2.0314	5.70%
2025-05-15	2.280	2.280	2.360	2.280	2.360	67,400	155,390	2.3055	1.977	1.977	2.046	1.977	2.046	77,737	1.9989	-2.98%
2025-05-14	2.350	2.320	2.350	2.270	2.360	117,600	271,568	2.3093	2.037	2.011	2.037	1.968	2.046	135,637	2.0022	0.00%
2025-05-13	2.350	2.330	2.350	2.200	2.370	104,200	237,150	2.2759	2.037	2.020	2.037	1.907	2.055	120,182	1.9733	5.86%
2025-05-12	2.220	2.220	2.270	2.100	2.260	29,400	65,294	2.2209	1.925	1.925	1.968	1.821	1.959	33,909	1.9256	5.71%
2025-05-09	2.100	2.050	2.100	2.090	2.150	56,800	120,100	2.1144	1.821	1.777	1.821	1.812	1.864	65,512	1.8333	0.00%
2025-05-08	2.100	2.020	2.100	2.000	2.140	176,400	361,192	2.0476	1.821	1.751	1.821	1.734	1.855	203,455	1.7753	-1.87%
2025-05-07	2.140	2.140	2.160	2.080	2.140	79,600	167,560	2.1050	1.855	1.855	1.873	1.803	1.855	91,809	1.8251	-1.38%
2025-05-06	2.170	2.170	2.180	2.130	2.280	245,400	529,456	2.1575	1.881	1.881	1.890	1.847	1.977	283,038	1.8706	-6.87%
2025-05-02	2.330	2.280	2.330	2.280	2.330	23,000	53,026	2.3055	2.020	1.977	2.020	1.977	2.020	26,528	1.9989	2.19%
2025-04-30	2.280	2.200	2.280	2.150	2.310	307,000	681,946	2.2213	1.977	1.907	1.977	1.864	2.003	354,086	1.9259	-3.80%
2025-04-29	2.370	2.330	2.370	2.300	2.400	108,800	253,924	2.3339	2.055	2.020	2.055	1.994	2.081	125,487	2.0235	-2.47%
2025-04-28	2.430	2.370	2.440	2.340	2.440	73,400	175,162	2.3864	2.107	2.055	2.116	2.029	2.116	84,658	2.0691	-0.41%
2025-04-25	2.440	2.360	2.400	2.330	2.500	222,200	529,266	2.3819	2.116	2.046	2.081	2.020	2.168	256,280	2.0652	-2.40%
2025-04-24	2.500	2.450	2.500	2.400	2.540	36,400	89,458	2.4576	2.168	2.124	2.168	2.081	2.202	41,983	2.1308	0.40%
2025-04-23	2.490	2.450	2.490	2.420	2.540	164,600	403,864	2.4536	2.159	2.124	2.159	2.098	2.202	189,845	2.1273	2.89%
2025-04-22	2.420	2.420	2.430	2.400	2.580	215,800	533,306	2.4713	2.098	2.098	2.107	2.081	2.237	248,898	2.1427	-7.28%
2025-04-17	2.610	2.560	2.610	2.400	2.820	488,200	1,288,700	2.6397	2.263	2.220	2.263	2.081	2.445	563,077	2.2887	8.75%
2025-04-16	2.400	2.310	2.400	2.040	2.480	605,200	1,386,352	2.2907	2.081	2.003	2.081	1.769	2.150	698,022	1.9861	14.29%
2025-04-15	2.100	2.050	2.100	2.030	2.120	39,800	81,870	2.0570	1.821	1.777	1.821	1.760	1.838	45,904	1.7835	-1.41%
2025-04-14	2.130	2.050	2.130	2.080	2.150	51,600	108,688	2.1064	1.847	1.777	1.847	1.803	1.864	59,514	1.8263	0.95%
2025-04-11	2.110	2.110	2.180	2.020	2.180	63,400	131,964	2.0815	1.829	1.829	1.890	1.751	1.890	73,124	1.8047	1.93%
2025-04-10	2.070	2.030	2.070	2.020	2.180	117,000	243,696	2.0829	1.795	1.760	1.795	1.751	1.890	134,945	1.8059	2.99%
2025-04-09	2.010	2.000	2.050	1.850	2.140	464,800	949,608	2.0430	1.743	1.734	1.777	1.604	1.855	536,088	1.7714	2.55%
2025-04-08	1.960	1.940	2.020	1.950	2.100	384,800	768,134	1.9962	1.699	1.682	1.751	1.691	1.821	443,818	1.7307	0.51%
2025-04-07	1.950	1.910	1.950	1.800	1.990	774,800	1,467,576	1.8941	1.691	1.656	1.691	1.561	1.725	893,634	1.6423	-2.01%
2025-04-03	1.990	1.980	1.990	1.920	1.990	157,800	307,690	1.9499	1.725	1.717	1.725	1.665	1.725	182,002	1.6906	0.00%
2025-04-02	1.990	1.980	1.990	1.960	2.100	310,200	618,776	1.9948	1.725	1.717	1.725	1.699	1.821	357,777	1.7295	-3.40%
2025-04-01	2.060	2.030	2.060	1.950	2.250	1,003,200	2,083,354	2.0767	1.786	1.760	1.786	1.691	1.951	1,157,065	1.8006	-1.44%
2025-03-31	2.090	2.020	2.090	1.670	2.100	2,784,600	5,055,328	1.8155	1.812	1.751	1.812	1.448	1.821	3,211,686	1.5740	43.15%
2025-03-28	1.460	1.380	1.460	1.370	1.460	477,600	657,858	1.3774	1.266	1.196	1.266	1.188	1.266	550,852	1.1943	7.35%
2025-03-27	1.360	1.280	1.360	1.280	1.380	275,600	366,772	1.3308	1.179	1.110	1.179	1.110	1.196	317,870	1.1538	0.00%
2025-03-26	1.360	1.330	1.360	1.300	1.360	56,000	73,602	1.3143	1.179	1.153	1.179	1.127	1.179	64,589	1.1395	-2.86%
2025-03-25	1.400	1.330	1.400	1.180	1.580	1,833,200	2,338,194	1.2755	1.214	1.153	1.214	1.023	1.370	2,114,366	1.1059	-11.95%
2025-03-24	1.590	1.580	1.650	1.560	1.590	9,800	15,444	1.5759	1.379	1.370	1.431	1.353	1.379	11,303	1.3664	-0.62%
2025-03-21	1.600	1.560	1.640	1.560	1.600	98,600	155,354	1.5756	1.387	1.353	1.422	1.353	1.387	113,723	1.3661	1.27%
2025-03-20	1.580	1.540	1.600	1.510	1.550	2,200	3,370	1.5318	1.370	1.335	1.387	1.309	1.344	2,537	1.3281	1.94%
2025-03-19	1.550	1.500	1.560	1.500	1.550	36,600	54,922	1.5006	1.344	1.301	1.353	1.301	1.344	42,213	1.3011	-1.90%
2025-03-18	1.580	1.520	1.580	1.460	1.600	445,200	664,808	1.4933	1.370	1.318	1.370	1.266	1.387	513,482	1.2947	8.22%
2025-03-17	1.460	1.370	1.470	1.440	1.460	17,000	24,776	1.4574	1.266	1.188	1.275	1.249	1.266	19,607	1.2636	1.39%
2025-03-14	1.440	1.440	1.450	1.400	1.440	15,400	21,640	1.4052	1.249	1.249	1.257	1.214	1.249	17,762	1.2183	2.86%
2025-03-13	1.400	1.400	1.420	1.350	1.400	1,200	1,630	1.3583	1.214	1.214	1.231	1.170	1.214	1,384	1.1777	0.00%
2025-03-12	1.400	1.350	1.400	1.350	1.400	1,200	1,640	1.3667	1.214	1.170	1.214	1.170	1.214	1,384	1.1849	0.00%
2025-03-11	1.400	1.400	1.440	-	-	0	0	-	1.214	1.214	1.249	-	-	0	-	1.45%
2025-03-10	1.380	1.380	1.440	1.370	1.370	200	274	1.3700	1.196	1.196	1.249	1.188	1.188	231	1.1878	-4.17%
2025-03-07	1.440	1.370	1.480	1.380	1.380	800	1,104	1.3800	1.249	1.188	1.283	1.196	1.196	923	1.1965	5.11%
2025-03-06	1.370	1.370	1.400	1.370	1.400	2,600	3,584	1.3785	1.188	1.188	1.214	1.188	1.214	2,999	1.1952	-6.80%
2025-03-05	1.470	1.370	1.470	1.450	1.480	26,600	39,202	1.4738	1.275	1.188	1.275	1.257	1.283	30,680	1.2778	0.68%
2025-03-04	1.460	1.360	1.460	-	-	0	0	-	1.266	1.179	1.266	-	-	0	-	0.00%
2025-03-03	1.460	1.390	1.480	1.340	1.460	4,200	5,782	1.3767	1.266	1.205	1.283	1.162	1.266	4,844	1.1936	8.96%
2025-02-28	1.340	1.340	1.360	1.340	1.350	1,200	1,610	1.3417	1.162	1.162	1.179	1.162	1.170	1,384	1.1633	-1.47%
2025-02-27	1.360	1.360	1.390	1.330	1.360	12,200	16,500	1.3525	1.179	1.179	1.205	1.153	1.179	14,071	1.1726	2.26%
2025-02-26	1.330	1.330	1.390	1.330	1.380	13,400	18,324	1.3675	1.153	1.153	1.205	1.153	1.196	15,455	1.1856	-5.00%
2025-02-25	1.400	1.390	1.400	-	-	0	0	-	1.214	1.205	1.214	-	-	0	-	0.00%
2025-02-24	1.400	1.380	1.400	1.380	1.400	26,200	36,676	1.3998	1.214	1.196	1.214	1.196	1.214	30,218	1.2137	-2.78%
2025-02-21	1.440	1.380	1.450	1.380	1.450	25,600	37,092	1.4489	1.249	1.196	1.257	1.196	1.257	29,526	1.2562	-0.69%
2025-02-20	1.450	1.450	1.480	1.440	1.480	17,200	25,278	1.4697	1.257	1.257	1.283	1.249	1.283	19,838	1.2742	0.00%
2025-02-19	1.450	1.440	1.450	1.450	1.450	800	1,160	1.4500	1.257	1.249	1.257	1.257	1.257	923	1.2572	-1.36%
2025-02-18	1.470	1.470	1.480	1.380	1.400	3,200	4,442	1.3881	1.275	1.275	1.283	1.196	1.214	3,691	1.2035	0.68%
2025-02-17	1.460	1.380	1.470	1.340	1.430	53,800	75,828	1.4094	1.266	1.196	1.275	1.162	1.240	62,052	1.2220	-0.68%
2025-02-14	1.470	1.370	1.500	1.370	1.450	3,400	4,858	1.4288	1.275	1.188	1.301	1.188	1.257	3,921	1.2388	1.38%
2025-02-13	1.450	1.380	1.450	1.350	1.450	3,800	5,356	1.4095	1.257	1.196	1.257	1.170	1.257	4,383	1.2220	0.00%
2025-02-12	1.450	1.350	1.460	1.330	1.360	54,000	73,400	1.3593	1.257	1.170	1.266	1.153	1.179	62,282	1.1785	6.62%
2025-02-11	1.360	1.360	1.460	1.360	1.490	12,600	18,582	1.4748	1.179	1.179	1.266	1.179	1.292	14,533	1.2786	-7.48%
2025-02-10	1.470	1.400	1.470	1.400	1.480	6,000	8,724	1.4540	1.275	1.214	1.275	1.214	1.283	6,920	1.2606	1.38%
2025-02-07	1.450	1.330	1.490	1.400	1.400	600	840	1.4000	1.257	1.153	1.292	1.214	1.214	692	1.2138	3.57%
2025-02-06	1.400	1.350	1.400	-	-	1,200	1,632	1.3600	1.214	1.170	1.214	-	-	1,384	1.1791	0.00%
2025-02-05	1.400	1.400	1.410	1.360	1.410	50,800	71,106	1.3997	1.214	1.214	1.222	1.179	1.222	58,591	1.2136	-0.71%
2025-02-04	1.410	1.330	1.410	1.400	1.450	43,200	60,988	1.4118	1.222	1.153	1.222	1.214	1.257	49,826	1.2240	-2.76%
2025-02-03	1.450	1.350	1.450	1.470	1.470	7,000	10,290	1.4700	1.257	1.170	1.257	1.275	1.275	8,074	1.2745	-1.36%
2025-01-28	1.470	1.350	1.480	1.470	1.480	12,600	18,624	1.4781	1.275	1.170	1.283	1.275	1.283	14,533	1.2815	-0.68%
2025-01-27	1.480	1.260	1.480	1.260	1.490	28,400	38,554	1.3575	1.283	1.092	1.283	1.092	1.292	32,756	1.1770	18.40%
2025-01-24	1.250	1.170	1.270	1.170	1.250	3,200	3,934	1.2294	1.084	1.014	1.101	1.014	1.084	3,691	1.0659	3.31%
2025-01-23	1.210	1.160	1.250	-	-	200	242	1.2100	1.049	1.006	1.084	-	-	231	1.0491	0.00%
2025-01-22	1.210	1.210	1.250	1.160	1.160	400	464	1.1600	1.049	1.049	1.084	1.006	1.006	461	1.0057	1.68%
2025-01-21	1.190	1.150	1.190	1.190	1.190	2,800	3,332	1.1900	1.032	0.997	1.032	1.032	1.032	3,229	1.0318	0.00%
2025-01-20	1.190	1.160	1.190	-	-	0	0	-	1.032	1.006	1.032	-	-	0	-	0.00%
2025-01-17	1.190	1.160	1.190	1.170	1.190	52,200	61,684	1.1817	1.032	1.006	1.032	1.014	1.032	60,206	1.0245	0.00%
2025-01-16	1.190	1.150	1.190	1.040	1.280	458,600	516,778	1.1269	1.032	0.997	1.032	0.902	1.110	528,937	0.9770	-7.75%
2025-01-15	1.290	1.290	1.350	1.280	1.280	200	256	1.2800	1.118	1.118	1.170	1.110	1.110	231	1.1098	-4.44%
2025-01-14	1.350	1.350	1.360	1.280	1.340	1,200	1,584	1.3200	1.170	1.170	1.179	1.110	1.162	1,384	1.1445	-0.74%
2025-01-13	1.360	1.260	1.360	-	-	0	0	-	1.179	1.092	1.179	-	-	0	-	0.00%
2025-01-10	1.360	1.290	1.490	1.330	1.360	63,800	86,514	1.3560	1.179	1.118	1.292	1.153	1.179	73,585	1.1757	0.00%
2025-01-09	1.360	1.270	1.370	-	-	0	0	-	1.179	1.101	1.188	-	-	0	-	0.00%
2025-01-08	1.360	1.260	1.370	-	-	0	0	-	1.179	1.092	1.188	-	-	0	-	0.00%
2025-01-07	1.360	1.260	1.400	-	-	0	0	-	1.179	1.092	1.214	-	-	0	-	0.00%
2025-01-06	1.360	1.360	1.390	1.320	1.320	200	264	1.3200	1.179	1.179	1.205	1.144	1.144	231	1.1445	-3.55%
2025-01-03	1.410	1.360	1.410	1.410	1.410	7,800	10,998	1.4100	1.222	1.179	1.222	1.222	1.222	8,996	1.2225	3.68%
2025-01-02	1.360	1.300	1.380	1.300	1.300	2,000	2,600	1.3000	1.179	1.127	1.196	1.127	1.127	2,307	1.1271	-2.86%
2024-12-31	1.400	1.400	1.410	1.300	1.300	200	260	1.3000	1.214	1.214	1.222	1.127	1.127	231	1.1271	0.72%
2024-12-30	1.390	1.390	1.400	1.250	1.410	3,000	3,974	1.3247	1.205	1.205	1.214	1.084	1.222	3,460	1.1485	0.00%
2024-12-27	1.390	1.250	1.390	1.390	1.390	1,000	1,390	1.3900	1.205	1.084	1.205	1.205	1.205	1,153	1.2052	5.30%
2024-12-24	1.320	1.320	1.350	1.250	1.350	400	520	1.3000	1.144	1.144	1.170	1.084	1.170	461	1.1271	1.54%
2024-12-23	1.300	1.250	1.410	-	-	0	0	-	1.127	1.084	1.222	-	-	0	-	0.00%
2024-12-20	1.300	1.300	1.380	1.300	1.300	400	520	1.3000	1.127	1.127	1.196	1.127	1.127	461	1.1271	0.00%
2024-12-19	1.300	1.260	1.380	1.250	1.260	800	1,006	1.2575	1.127	1.092	1.196	1.084	1.092	923	1.0903	0.78%
2024-12-18	1.290	1.290	1.440	1.270	1.380	15,400	19,780	1.2844	1.118	1.118	1.249	1.101	1.196	17,762	1.1136	-6.52%
2024-12-17	1.380	1.380	1.490	1.220	1.250	1,800	2,226	1.2367	1.196	1.196	1.292	1.058	1.084	2,076	1.0722	2.22%
2024-12-16	1.350	1.150	1.350	-	-	0	0	-	1.170	0.997	1.170	-	-	0	-	0.00%
2024-12-13	1.350	1.350	1.500	1.350	1.350	66,800	90,180	1.3500	1.170	1.170	1.301	1.170	1.170	77,045	1.1705	0.00%
2024-12-12	1.350	1.180	1.350	-	-	0	0	-	1.170	1.023	1.170	-	-	0	-	0.00%
2024-12-11	1.350	1.150	1.350	-	-	0	0	-	1.170	0.997	1.170	-	-	0	-	0.00%
2024-12-10	1.350	1.330	1.350	1.350	1.360	7,000	9,518	1.3597	1.170	1.153	1.170	1.170	1.179	8,074	1.1789	-0.74%
2024-12-09	1.360	1.190	1.370	1.360	1.360	17,200	23,392	1.3600	1.179	1.032	1.188	1.179	1.179	19,838	1.1791	-2.16%
2024-12-06	1.390	1.010	1.390	-	-	0	0	-	1.205	0.876	1.205	-	-	0	-	0.00%
2024-12-05	1.390	1.060	1.390	1.390	1.390	17,000	23,630	1.3900	1.205	0.919	1.205	1.205	1.205	19,607	1.2052	-2.11%
2024-12-04	1.420	1.320	1.500	1.300	1.300	400	520	1.3000	1.231	1.144	1.301	1.127	1.127	461	1.1271	9.23%
2024-12-03	1.300	1.180	1.300	-	-	0	0	-	1.127	1.023	1.127	-	-	0	-	-0.76%
2024-12-02	1.310	1.170	1.500	1.310	1.310	400	524	1.3100	1.136	1.014	1.301	1.136	1.136	461	1.1358	0.00%
2024-11-29	1.310	1.310	1.500	-	-	0	0	-	1.136	1.136	1.301	-	-	0	-	0.00%
2024-11-28	1.310	1.160	1.500	-	-	0	0	-	1.136	1.006	1.301	-	-	0	-	0.00%
2024-11-27	1.310	1.310	1.380	1.150	1.310	26,400	33,830	1.2814	1.136	1.136	1.196	0.997	1.136	30,449	1.1110	0.00%
2024-11-26	1.310	1.150	1.400	1.310	1.310	200	262	1.3100	1.136	0.997	1.214	1.136	1.136	231	1.1358	-0.76%
2024-11-25	1.320	1.320	1.400	1.250	1.250	1,000	1,250	1.2500	1.144	1.144	1.214	1.084	1.084	1,153	1.0838	-4.35%
2024-11-22	1.380	1.240	1.400	-	-	0	0	-	1.196	1.075	1.214	-	-	0	-	0.00%
2024-11-21	1.380	1.250	1.380	-	-	1,200	1,642	1.3683	1.196	1.084	1.196	-	-	1,384	1.1864	-1.43%
2024-11-20	1.400	1.260	1.400	1.300	1.400	800	1,052	1.3150	1.214	1.092	1.214	1.127	1.214	923	1.1401	7.69%
2024-11-19	1.300	1.300	1.490	1.300	1.300	4,400	5,720	1.3000	1.127	1.127	1.292	1.127	1.127	5,075	1.1271	-2.26%
2024-11-18	1.330	1.300	1.480	1.320	1.330	40,800	54,106	1.3261	1.153	1.127	1.283	1.144	1.153	47,058	1.1498	0.00%
2024-11-15	1.330	1.310	1.330	1.330	1.330	1,000	1,314	1.3140	1.153	1.136	1.153	1.153	1.153	1,153	1.1393	0.00%
2024-11-14	1.330	1.320	1.330	-	-	0	0	-	1.153	1.144	1.153	-	-	0	-	0.00%
2024-11-13	1.330	1.310	1.500	1.330	1.330	200	266	1.3300	1.153	1.136	1.301	1.153	1.153	231	1.1531	0.00%
2024-11-12	1.330	1.310	1.330	1.330	1.330	1,400	1,836	1.3114	1.153	1.136	1.153	1.153	1.153	1,615	1.1370	0.00%
2024-11-11	1.330	1.330	1.440	1.260	1.330	1,600	2,056	1.2850	1.153	1.153	1.249	1.092	1.153	1,845	1.1141	-0.75%
2024-11-08	1.340	1.340	1.410	1.340	1.340	800	1,072	1.3400	1.162	1.162	1.222	1.162	1.162	923	1.1618	0.00%
2024-11-07	1.340	1.340	1.420	1.330	1.340	6,000	7,988	1.3313	1.162	1.162	1.231	1.153	1.162	6,920	1.1543	0.00%
2024-11-06	1.340	1.340	1.420	1.340	1.340	200	268	1.3400	1.162	1.162	1.231	1.162	1.162	231	1.1618	-6.94%
2024-11-05	1.440	1.340	1.440	-	-	0	0	-	1.249	1.162	1.249	-	-	0	-	-0.69%
2024-11-04	1.450	1.340	1.450	-	-	0	0	-	1.257	1.162	1.257	-	-	0	-	0.00%
2024-11-01	1.450	1.390	1.450	-	-	200	278	1.3900	1.257	1.205	1.257	-	-	231	1.2052	-2.03%
2024-10-31	1.480	1.350	1.500	1.480	1.480	10,800	15,984	1.4800	1.283	1.170	1.301	1.283	1.283	12,456	1.2832	0.00%
2024-10-30	1.480	1.480	1.500	1.370	1.380	17,400	23,882	1.3725	1.283	1.283	1.301	1.188	1.196	20,069	1.1900	0.68%
2024-10-29	1.470	1.470	1.490	1.370	1.370	200	274	1.3700	1.275	1.275	1.292	1.188	1.188	231	1.1878	-1.34%
2024-10-28	1.490	1.380	1.490	-	-	0	0	-	1.292	1.196	1.292	-	-	0	-	-0.67%
2024-10-25	1.500	1.400	1.500	1.400	1.500	600	860	1.4333	1.301	1.214	1.301	1.214	1.301	692	1.2427	7.14%
2024-10-24	1.400	1.400	1.500	1.370	1.380	800	1,102	1.3775	1.214	1.214	1.301	1.188	1.196	923	1.1943	1.45%
2024-10-23	1.380	1.380	1.500	1.370	1.380	33,000	45,254	1.3713	1.196	1.196	1.301	1.188	1.196	38,061	1.1890	1.47%
2024-10-22	1.360	1.310	1.360	1.280	1.360	23,200	30,480	1.3138	1.179	1.136	1.179	1.110	1.179	26,758	1.1391	1.49%
2024-10-21	1.340	1.330	1.370	1.330	1.380	54,800	73,430	1.3400	1.162	1.153	1.188	1.153	1.196	63,205	1.1618	-3.60%
2024-10-18	1.390	1.370	1.480	1.350	1.510	105,400	147,254	1.3971	1.205	1.188	1.283	1.170	1.309	121,566	1.2113	-9.15%
2024-10-17	1.530	1.510	1.530	-	-	400	608	1.5200	1.327	1.309	1.327	-	-	461	1.3179	-3.16%
2024-10-16	1.580	1.520	1.580	1.520	1.520	1,000	1,532	1.5320	1.370	1.318	1.370	1.318	1.318	1,153	1.3283	3.95%
2024-10-15	1.520	1.520	1.600	1.510	1.520	400	606	1.5150	1.318	1.318	1.387	1.309	1.318	461	1.3135	-3.80%
2024-10-14	1.580	1.520	1.580	1.590	1.590	18,200	28,940	1.5901	1.370	1.318	1.370	1.379	1.379	20,991	1.3787	-1.25%
2024-10-10	1.600	1.510	1.600	-	-	0	0	-	1.387	1.309	1.387	-	-	0	-	0.00%
2024-10-09	1.600	1.510	1.600	-	-	0	0	-	1.387	1.309	1.387	-	-	0	-	-0.62%
2024-10-08	1.610	1.600	1.610	1.610	1.720	9,800	16,260	1.6592	1.396	1.387	1.396	1.396	1.491	11,303	1.4385	-1.83%
2024-10-07	1.640	1.640	1.670	1.630	1.730	47,600	79,110	1.6620	1.422	1.422	1.448	1.413	1.500	54,901	1.4410	-5.20%
2024-10-04	1.730	1.540	1.730	1.390	1.750	14,200	23,108	1.6273	1.500	1.335	1.500	1.205	1.517	16,378	1.4109	7.45%
2024-10-03	1.610	1.330	1.610	1.610	1.650	51,600	83,408	1.6164	1.396	1.153	1.396	1.396	1.431	59,514	1.4015	-3.59%
2024-10-02	1.670	1.670	1.740	1.650	1.790	86,600	148,578	1.7157	1.448	1.448	1.509	1.431	1.552	99,882	1.4875	1.83%
2024-09-30	1.640	1.590	1.640	1.580	1.650	21,200	34,120	1.6094	1.422	1.379	1.422	1.370	1.431	24,452	1.3954	3.80%
2024-09-27	1.580	1.580	1.600	1.500	1.590	19,400	30,704	1.5827	1.370	1.370	1.387	1.301	1.379	22,375	1.3722	-0.63%
2024-09-26	1.590	1.550	1.590	1.560	1.600	2,600	4,152	1.5969	1.379	1.344	1.379	1.353	1.387	2,999	1.3846	-0.62%
2024-09-25	1.600	1.520	1.600	-	-	0	0	-	1.387	1.318	1.387	-	-	0	-	0.00%
2024-09-24	1.600	1.600	1.610	1.500	1.530	6,000	9,102	1.5170	1.387	1.387	1.396	1.301	1.327	6,920	1.3153	-2.44%
2024-09-23	1.640	1.420	1.640	-	-	0	0	-	1.422	1.231	1.422	-	-	0	-	0.00%
2024-09-20	1.640	1.410	1.640	-	-	1,000	1,650	1.6500	1.422	1.222	1.422	-	-	1,153	1.4306	-0.61%
2024-09-19	1.650	1.550	1.650	1.580	1.650	1,000	1,606	1.6060	1.431	1.344	1.431	1.370	1.431	1,153	1.3924	3.12%
2024-09-17	1.600	1.500	1.640	1.500	1.600	5,800	9,260	1.5966	1.387	1.301	1.422	1.301	1.387	6,690	1.3842	0.00%
2024-09-16	1.600	1.500	1.600	-	-	0	0	-	1.387	1.301	1.387	-	-	0	-	0.00%
2024-09-13	1.600	1.520	1.600	-	-	0	0	-	1.387	1.318	1.387	-	-	0	-	0.00%
2024-09-12	1.600	1.600	1.640	1.500	1.500	3,000	4,622	1.5407	1.387	1.387	1.422	1.301	1.301	3,460	1.3358	-3.03%
2024-09-11	1.650	1.500	1.650	1.660	1.660	4,400	7,304	1.6600	1.431	1.301	1.431	1.439	1.439	5,075	1.4393	-0.60%
2024-09-10	1.660	1.570	1.660	1.580	1.670	28,400	45,370	1.5975	1.439	1.361	1.439	1.370	1.448	32,756	1.3851	9.21%
2024-09-09	1.770	1.770	1.850	1.650	1.650	400	660	1.6500	1.318	1.318	1.377	1.229	1.229	537	1.2285	-4.32%
2024-09-05	1.850	1.800	1.850	1.800	1.850	5,400	9,760	1.8074	1.377	1.340	1.377	1.340	1.377	7,253	1.3457	2.21%
2024-09-04	1.810	1.810	1.830	1.800	1.830	15,000	27,168	1.8112	1.348	1.348	1.363	1.340	1.363	20,146	1.3485	-1.09%
2024-09-03	1.830	1.810	1.830	1.800	1.860	8,800	16,322	1.8548	1.363	1.348	1.363	1.340	1.385	11,819	1.3810	2.23%
2024-09-02	1.790	1.790	1.800	1.750	1.800	25,400	45,170	1.7783	1.333	1.333	1.340	1.303	1.340	34,114	1.3241	4.68%
2024-08-30	1.710	1.710	1.750	1.650	1.730	93,600	159,262	1.7015	1.273	1.273	1.303	1.229	1.288	125,712	1.2669	0.00%
2024-08-29	1.710	1.680	1.710	1.570	1.740	195,400	331,332	1.6957	1.273	1.251	1.273	1.169	1.296	262,437	1.2625	8.92%
2024-08-28	1.570	1.530	1.650	-	-	0	0	-	1.169	1.139	1.229	-	-	0	-	0.00%
2024-08-27	1.570	1.560	1.640	1.530	1.620	4,200	6,660	1.5857	1.169	1.162	1.221	1.139	1.206	5,641	1.1807	-0.63%
2024-08-26	1.580	1.540	1.580	-	-	0	0	-	1.176	1.147	1.176	-	-	0	-	-0.63%
2024-08-23	1.590	1.510	1.650	1.590	1.600	400	638	1.5950	1.184	1.124	1.229	1.184	1.191	537	1.1876	2.58%
2024-08-22	1.550	1.550	1.620	1.530	1.640	10,400	17,016	1.6362	1.154	1.154	1.206	1.139	1.221	13,968	1.2182	-4.32%
2024-08-21	1.620	1.510	1.620	-	-	0	0	-	1.206	1.124	1.206	-	-	0	-	0.00%
2024-08-20	1.620	1.510	1.640	-	-	0	0	-	1.206	1.124	1.221	-	-	0	-	0.00%
2024-08-19	1.620	1.560	1.690	1.580	1.620	40,000	64,384	1.6096	1.206	1.162	1.258	1.176	1.206	53,723	1.1984	3.18%
2024-08-16	1.570	1.570	1.680	1.570	1.580	25,200	39,668	1.5741	1.169	1.169	1.251	1.169	1.176	33,845	1.1720	1.29%
2024-08-15	1.550	1.550	1.780	1.550	1.550	600	930	1.5500	1.154	1.154	1.325	1.154	1.154	806	1.1541	0.00%
2024-08-14	1.550	1.500	1.550	-	-	0	0	-	1.154	1.117	1.154	-	-	0	-	0.00%
2024-08-13	1.550	1.500	1.550	1.550	1.550	800	1,240	1.5500	1.154	1.117	1.154	1.154	1.154	1,074	1.1541	0.00%
2024-08-12	1.550	1.550	1.560	1.550	1.550	3,200	4,960	1.5500	1.154	1.154	1.162	1.154	1.154	4,298	1.1541	-1.90%
2024-08-09	1.580	1.430	1.590	1.560	1.580	20,200	31,984	1.5834	1.176	1.065	1.184	1.162	1.176	27,130	1.1789	-0.63%
2024-08-08	1.590	1.470	1.590	1.600	1.600	1,800	2,880	1.6000	1.184	1.095	1.184	1.191	1.191	2,418	1.1913	-1.24%
2024-08-07	1.610	1.410	1.610	1.610	1.610	1,000	1,610	1.6100	1.199	1.050	1.199	1.199	1.199	1,343	1.1987	-0.62%
2024-08-06	1.620	1.620	1.700	1.620	1.620	600	972	1.6200	1.206	1.206	1.266	1.206	1.206	806	1.2062	0.00%
2024-08-05	1.620	1.610	1.650	1.620	1.620	8,400	13,564	1.6148	1.206	1.199	1.229	1.206	1.206	11,282	1.2023	-2.99%
2024-08-02	1.670	1.610	1.670	1.700	1.700	2,000	3,400	1.7000	1.243	1.199	1.243	1.266	1.266	2,686	1.2658	3.09%
2024-08-01	1.620	1.610	1.700	-	-	0	0	-	1.206	1.199	1.266	-	-	0	-	0.00%
2024-07-31	1.620	1.610	1.690	-	-	0	0	-	1.206	1.199	1.258	-	-	0	-	0.00%
2024-07-30	1.620	1.610	1.690	1.620	1.620	5,200	8,424	1.6200	1.206	1.199	1.258	1.206	1.206	6,984	1.2062	-1.22%
2024-07-29	1.640	1.620	1.640	1.610	1.670	13,600	22,542	1.6575	1.221	1.206	1.221	1.199	1.243	18,266	1.2341	-0.61%
2024-07-26	1.650	1.610	1.700	1.650	1.650	36,800	60,720	1.6500	1.229	1.199	1.266	1.229	1.229	49,425	1.2285	-2.94%
2024-07-25	1.700	1.620	1.700	-	-	0	0	-	1.266	1.206	1.266	-	-	0	-	-3.41%
2024-07-24	1.760	1.610	1.760	1.790	1.790	200	358	1.7900	1.310	1.199	1.310	1.333	1.333	269	1.3328	7.98%
2024-07-23	1.630	1.620	1.800	-	-	3,000	4,860	1.6200	1.214	1.206	1.340	-	-	4,029	1.2062	0.00%
2024-07-22	1.630	1.620	1.630	1.630	1.630	12,000	19,560	1.6300	1.214	1.206	1.214	1.214	1.214	16,117	1.2136	0.62%
2024-07-19	1.620	1.620	1.790	1.620	1.620	200	324	1.6200	1.206	1.206	1.333	1.206	1.206	269	1.2062	0.00%
2024-07-18	1.620	1.620	1.650	1.620	1.650	9,600	15,648	1.6300	1.206	1.206	1.229	1.206	1.229	12,894	1.2136	0.00%
2024-07-17	1.620	1.620	1.800	1.610	1.610	1,400	2,256	1.6114	1.206	1.206	1.340	1.199	1.199	1,880	1.1998	0.00%
2024-07-16	1.620	1.620	1.800	1.600	1.620	1,200	1,940	1.6167	1.206	1.206	1.340	1.191	1.206	1,612	1.2037	1.25%
2024-07-15	1.600	1.590	1.800	1.600	1.600	2,800	4,468	1.5957	1.191	1.184	1.340	1.191	1.191	3,761	1.1881	0.63%
2024-07-12	1.590	1.590	1.630	1.590	1.590	1,600	2,544	1.5900	1.184	1.184	1.214	1.184	1.184	2,149	1.1839	0.00%
2024-07-11	1.590	1.590	1.610	1.590	1.600	25,000	39,990	1.5996	1.184	1.184	1.199	1.184	1.191	33,577	1.1910	-0.62%
2024-07-10	1.600	1.590	1.780	-	-	0	0	-	1.191	1.184	1.325	-	-	0	-	0.00%
2024-07-09	1.600	1.600	1.780	1.600	1.600	1,400	2,240	1.6000	1.191	1.191	1.325	1.191	1.191	1,880	1.1913	0.00%
2024-07-08	1.600	1.590	1.690	1.590	1.600	13,400	21,378	1.5954	1.191	1.184	1.258	1.184	1.191	17,997	1.1879	0.63%
2024-07-05	1.590	1.590	1.700	1.590	1.590	200	318	1.5900	1.184	1.184	1.266	1.184	1.184	269	1.1839	-1.85%
2024-07-04	1.620	1.610	1.700	1.590	1.620	13,800	21,968	1.5919	1.206	1.199	1.266	1.184	1.206	18,534	1.1853	1.89%
2024-07-03	1.590	1.590	1.600	1.590	1.590	15,000	23,842	1.5895	1.184	1.184	1.191	1.184	1.184	20,146	1.1835	0.00%
2024-07-02	1.590	1.580	1.750	1.590	1.610	44,000	70,532	1.6030	1.184	1.176	1.303	1.184	1.199	59,095	1.1935	-0.62%
2024-06-28	1.600	1.600	1.740	1.600	1.650	5,000	8,030	1.6060	1.191	1.191	1.296	1.191	1.229	6,715	1.1958	-3.03%
2024-06-27	1.650	1.650	1.750	1.650	1.700	18,800	31,520	1.6766	1.229	1.229	1.303	1.229	1.266	25,250	1.2483	-2.94%
2024-06-26	1.700	1.650	1.700	-	-	200	340	1.7000	1.266	1.229	1.266	-	-	269	1.2658	0.00%
2024-06-25	1.700	1.700	1.780	1.660	1.660	8,800	14,606	1.6598	1.266	1.266	1.325	1.236	1.236	11,819	1.2358	3.03%
2024-06-24	1.650	1.650	1.700	1.650	1.660	2,400	3,974	1.6558	1.229	1.229	1.266	1.229	1.236	3,223	1.2329	-0.60%
2024-06-21	1.660	1.650	1.690	1.660	1.660	8,800	14,558	1.6543	1.236	1.229	1.258	1.236	1.236	11,819	1.2317	-1.19%
2024-06-20	1.680	1.680	1.700	1.620	1.710	43,000	72,212	1.6793	1.251	1.251	1.266	1.206	1.273	57,752	1.2504	-2.33%
2024-06-19	1.720	1.720	1.780	1.700	1.710	7,400	12,606	1.7035	1.281	1.281	1.325	1.266	1.273	9,939	1.2684	-1.71%
2024-06-18	1.750	1.710	1.800	1.720	1.750	18,400	32,132	1.7463	1.303	1.273	1.340	1.281	1.303	24,713	1.3002	1.16%
2024-06-17	1.730	1.720	1.730	1.710	1.750	18,000	30,846	1.7137	1.288	1.281	1.288	1.273	1.303	24,175	1.2759	0.58%
2024-06-14	1.720	1.610	1.720	-	-	0	0	-	1.281	1.199	1.281	-	-	0	-	-1.71%
2024-06-13	1.750	1.680	1.750	1.740	1.750	39,600	69,292	1.7498	1.303	1.251	1.303	1.296	1.303	53,186	1.3028	-0.57%
2024-06-12	1.760	1.750	1.760	1.750	1.760	21,600	37,830	1.7514	1.310	1.303	1.310	1.303	1.310	29,010	1.3040	0.57%
2024-06-11	1.750	1.750	1.760	1.750	1.800	23,800	41,818	1.7571	1.303	1.303	1.310	1.303	1.340	31,965	1.3082	-2.78%
2024-06-07	1.800	1.770	1.800	1.720	1.870	50,200	88,096	1.7549	1.340	1.318	1.340	1.281	1.392	67,422	1.3066	4.65%
2024-06-06	1.720	1.650	1.720	1.620	1.720	31,000	51,618	1.6651	1.281	1.229	1.281	1.206	1.281	41,635	1.2398	3.61%
2024-06-05	1.660	1.620	1.660	1.620	1.660	35,200	57,030	1.6202	1.236	1.206	1.236	1.206	1.236	47,276	1.2063	0.00%
2024-06-04	1.660	1.620	1.660	1.650	1.680	1,816,800	2,998,322	1.6503	1.236	1.206	1.236	1.229	1.251	2,440,097	1.2288	0.00%
2024-06-03	1.660	1.610	1.660	1.600	1.700	70,000	116,332	1.6619	1.236	1.199	1.236	1.191	1.266	94,015	1.2374	8.50%
2024-05-31	1.530	1.530	1.610	1.530	1.690	470,100	751,372	1.5983	1.139	1.139	1.199	1.139	1.258	631,379	1.1900	-9.47%
2024-05-30	1.690	1.670	1.700	1.560	1.790	346,800	579,772	1.6718	1.258	1.243	1.266	1.162	1.333	465,778	1.2447	-5.06%
2024-05-29	1.780	1.650	1.780	1.300	1.950	1,296,600	2,118,864	1.6342	1.325	1.229	1.325	0.968	1.452	1,741,430	1.2167	48.33%
2024-05-28	1.200	1.110	1.200	1.200	1.200	10,000	12,000	1.2000	0.893	0.826	0.893	0.893	0.893	13,431	0.8935	0.00%
2024-05-27	1.200	1.180	1.200	1.180	1.200	1,975,000	2,330,772	1.1801	0.893	0.879	0.893	0.879	0.893	2,652,571	0.8787	1.69%
2024-05-24	1.180	1.180	1.200	1.160	1.170	2,200	2,554	1.1609	0.879	0.879	0.893	0.864	0.871	2,955	0.8644	0.85%
2024-05-23	1.170	1.170	1.190	-	-	0	0	-	0.871	0.871	0.886	-	-	0	-	1.74%
2024-05-22	1.150	1.070	1.150	-	-	0	0	-	0.856	0.797	0.856	-	-	0	-	0.00%
2024-05-21	1.150	1.150	1.200	1.130	1.220	17,800	21,320	1.1978	0.856	0.856	0.893	0.841	0.908	23,907	0.8918	-8.73%
2024-05-20	1.260	1.220	1.260	1.160	1.300	29,400	37,648	1.2805	0.938	0.908	0.938	0.864	0.968	39,486	0.9534	0.80%
2024-05-17	1.250	1.190	1.290	1.090	1.250	62,000	75,900	1.2242	0.931	0.886	0.960	0.812	0.931	83,271	0.9115	11.61%
2024-05-16	1.120	1.120	1.180	1.070	1.120	10,000	11,006	1.1006	0.834	0.834	0.879	0.797	0.834	13,431	0.8195	1.82%
2024-05-14	1.100	1.100	1.120	1.070	1.070	800	856	1.0700	0.819	0.819	0.834	0.797	0.797	1,074	0.7967	-1.79%
2024-05-13	1.120	1.120	1.200	1.060	1.120	5,400	6,034	1.1174	0.834	0.834	0.893	0.789	0.834	7,253	0.8320	0.00%
2024-05-10	1.120	1.120	1.200	1.120	1.120	9,800	10,976	1.1200	0.834	0.834	0.893	0.834	0.834	13,162	0.8339	0.00%
2024-05-09	1.120	1.070	1.200	1.070	1.120	2,600	2,902	1.1162	0.834	0.797	0.893	0.797	0.834	3,492	0.8310	0.00%
2024-05-08	1.120	1.120	1.190	1.060	1.100	6,600	7,252	1.0988	0.834	0.834	0.886	0.789	0.819	8,864	0.8181	4.67%
2024-05-07	1.070	1.060	1.100	1.070	1.070	3,600	3,852	1.0700	0.797	0.789	0.819	0.797	0.797	4,835	0.7967	0.00%
2024-05-06	1.070	1.070	1.100	1.060	1.060	1,200	1,272	1.0600	0.797	0.797	0.819	0.789	0.789	1,612	0.7892	0.94%
2024-05-03	1.060	1.060	1.100	1.060	1.100	3,200	3,440	1.0750	0.789	0.789	0.819	0.789	0.819	4,298	0.8004	-3.64%
2024-05-02	1.100	1.060	1.100	1.100	1.100	4,200	4,620	1.1000	0.819	0.789	0.819	0.819	0.819	5,641	0.8190	0.00%
2024-04-30	1.100	1.060	1.100	-	-	0	0	-	0.819	0.789	0.819	-	-	0	-	0.00%
2024-04-29	1.100	1.100	1.200	1.080	1.090	5,800	6,266	1.0803	0.819	0.819	0.893	0.804	0.812	7,790	0.8044	1.85%
2024-04-26	1.080	1.080	1.100	1.080	1.080	4,400	4,836	1.0991	0.804	0.804	0.819	0.804	0.804	5,910	0.8183	-1.82%
2024-04-25	1.100	1.100	1.150	1.060	1.060	200	212	1.0600	0.819	0.819	0.856	0.789	0.789	269	0.7892	1.85%
2024-04-24	1.080	1.080	1.150	1.080	1.080	400	432	1.0800	0.804	0.804	0.856	0.804	0.804	537	0.8041	0.93%
2024-04-23	1.070	1.070	1.150	1.070	1.070	11,400	12,198	1.0700	0.797	0.797	0.856	0.797	0.797	15,311	0.7967	-6.96%
2024-04-22	1.150	1.120	1.150	1.050	1.150	1,000	1,130	1.1300	0.856	0.834	0.856	0.782	0.856	1,343	0.8414	0.00%
2024-04-19	1.150	1.150	1.200	-	-	0	0	-	0.856	0.856	0.893	-	-	0	-	5.50%
2024-04-18	1.090	1.090	1.100	1.090	1.090	600	654	1.0900	0.812	0.812	0.819	0.812	0.812	806	0.8116	-0.91%
2024-04-17	1.100	1.060	1.100	1.200	1.200	1,200	1,440	1.2000	0.819	0.789	0.819	0.893	0.893	1,612	0.8935	-7.56%
2024-04-16	1.190	1.050	1.190	1.050	1.190	3,200	3,664	1.1450	0.886	0.782	0.886	0.782	0.886	4,298	0.8525	13.33%
2024-04-15	1.050	1.050	1.100	1.050	1.050	400	420	1.0500	0.782	0.782	0.819	0.782	0.782	537	0.7818	-6.25%
2024-04-12	1.120	1.050	1.120	-	-	400	448	1.1200	0.834	0.782	0.834	-	-	537	0.8339	-1.75%
2024-04-11	1.140	1.140	1.160	1.080	1.200	8,000	9,560	1.1950	0.849	0.849	0.864	0.804	0.893	10,745	0.8897	-5.00%
2024-04-10	1.200	1.070	1.200	1.060	1.200	1,200	1,412	1.1767	0.893	0.797	0.893	0.789	0.893	1,612	0.8761	4.35%
2024-04-09	1.150	1.080	1.150	1.120	1.150	400	454	1.1350	0.856	0.804	0.856	0.834	0.856	537	0.8451	1.77%
2024-04-08	1.130	1.080	1.130	1.130	1.130	2,000	2,260	1.1300	0.841	0.804	0.841	0.841	0.841	2,686	0.8414	0.00%
2024-04-05	1.130	1.130	1.150	1.080	1.080	200	216	1.0800	0.841	0.841	0.856	0.804	0.804	269	0.8041	-2.59%
2024-04-03	1.160	1.110	1.160	1.110	1.160	50,200	58,090	1.1572	0.864	0.826	0.864	0.826	0.864	67,422	0.8616	-1.69%
2024-04-02	1.180	1.140	1.190	1.150	1.180	19,200	22,374	1.1653	0.879	0.849	0.886	0.856	0.879	25,787	0.8676	-0.84%
2024-03-28	1.190	1.160	1.190	-	-	0	0	-	0.886	0.864	0.886	-	-	0	-	-0.83%
2024-03-27	1.200	1.160	1.210	-	-	200	232	1.1600	0.893	0.864	0.901	-	-	269	0.8637	0.00%
2024-03-26	1.200	1.160	1.200	-	-	0	0	-	0.893	0.864	0.893	-	-	0	-	-1.64%
2024-03-25	1.220	1.160	1.220	-	-	0	0	-	0.908	0.864	0.908	-	-	0	-	0.00%
2024-03-22	1.220	1.160	1.220	-	-	0	0	-	0.908	0.864	0.908	-	-	0	-	0.00%
2024-03-21	1.220	1.160	1.220	-	-	200	232	1.1600	0.908	0.864	0.908	-	-	269	0.8637	0.00%
2024-03-20	1.220	1.160	1.220	-	-	0	0	-	0.908	0.864	0.908	-	-	0	-	0.00%
2024-03-19	1.220	1.220	1.240	1.160	1.160	200	232	1.1600	0.908	0.908	0.923	0.864	0.864	269	0.8637	-1.61%
2024-03-18	1.240	1.160	1.260	1.150	1.160	400	462	1.1550	0.923	0.864	0.938	0.856	0.864	537	0.8600	-1.59%
2024-03-15	1.260	1.150	1.260	1.260	1.290	16,200	20,448	1.2622	0.938	0.856	0.938	0.938	0.960	21,758	0.9398	0.00%
2024-03-14	1.260	1.260	1.290	1.260	1.260	5,600	7,056	1.2600	0.938	0.938	0.960	0.938	0.938	7,521	0.9381	5.88%
2024-03-13	1.190	1.190	1.290	1.120	1.120	800	896	1.1200	0.886	0.886	0.960	0.834	0.834	1,074	0.8339	6.25%
2024-03-12	1.120	1.120	1.200	1.100	1.200	11,400	13,040	1.1439	0.834	0.834	0.893	0.819	0.893	15,311	0.8517	-8.20%
2024-03-11	1.220	1.140	1.340	1.220	1.220	600	734	1.2233	0.908	0.849	0.998	0.908	0.908	806	0.9108	-0.81%
2024-03-08	1.230	1.230	1.240	1.230	1.230	200	246	1.2300	0.916	0.916	0.923	0.916	0.916	269	0.9158	0.00%
2024-03-07	1.230	1.110	1.230	-	-	0	0	-	0.916	0.826	0.916	-	-	0	-	-0.81%
2024-03-06	1.240	1.240	1.260	-	-	0	0	-	0.923	0.923	0.938	-	-	0	-	1.64%
2024-03-05	1.220	1.220	1.320	1.220	1.220	4,600	5,612	1.2200	0.908	0.908	0.983	0.908	0.908	6,178	0.9084	-1.61%
2024-03-04	1.240	1.110	1.240	1.240	1.240	4,600	5,704	1.2400	0.923	0.826	0.923	0.923	0.923	6,178	0.9233	-1.59%
2024-03-01	1.260	1.110	1.280	1.260	1.260	400	504	1.2600	0.938	0.826	0.953	0.938	0.938	537	0.9381	-3.08%
2024-02-29	1.300	1.110	1.300	-	-	0	0	-	0.968	0.826	0.968	-	-	0	-	-1.52%
2024-02-28	1.320	1.190	1.320	1.220	1.320	17,400	22,912	1.3168	0.983	0.886	0.983	0.908	0.983	23,369	0.9804	2.33%
2024-02-27	1.290	1.220	1.320	-	-	0	0	-	0.960	0.908	0.983	-	-	0	-	0.00%
2024-02-26	1.290	1.220	1.290	1.280	1.290	1,200	1,544	1.2867	0.960	0.908	0.960	0.953	0.960	1,612	0.9580	5.74%
2024-02-23	1.220	1.180	1.220	1.220	1.220	200	244	1.2200	0.908	0.879	0.908	0.908	0.908	269	0.9084	0.83%
2024-02-22	1.210	1.180	1.290	1.210	1.210	1,000	1,208	1.2080	0.901	0.879	0.960	0.901	0.901	1,343	0.8994	0.00%
2024-02-21	1.210	1.170	1.210	1.170	1.230	2,800	3,402	1.2150	0.901	0.871	0.901	0.871	0.916	3,761	0.9046	2.54%
2024-02-20	1.180	1.170	1.180	-	-	0	0	-	0.879	0.871	0.879	-	-	0	-	0.00%
2024-02-19	1.180	1.180	1.190	1.170	1.170	200	234	1.1700	0.879	0.879	0.886	0.871	0.871	269	0.8711	0.85%
2024-02-16	1.170	1.170	1.180	1.170	1.170	1,000	1,170	1.1700	0.871	0.871	0.879	0.871	0.871	1,343	0.8711	0.00%
2024-02-15	1.170	1.100	1.170	1.180	1.180	600	708	1.1800	0.871	0.819	0.871	0.879	0.879	806	0.8786	6.36%
2024-02-14	1.100	1.100	1.200	1.060	1.110	6,600	7,226	1.0948	0.819	0.819	0.893	0.789	0.826	8,864	0.8152	-4.35%
2024-02-09	1.150	1.100	1.200	-	-	0	0	-	0.856	0.819	0.893	-	-	0	-	0.00%
2024-02-08	1.150	1.150	1.190	1.100	1.100	200	220	1.1000	0.856	0.856	0.886	0.819	0.819	269	0.8190	-4.17%
2024-02-07	1.200	1.150	1.200	1.100	1.210	1,600	1,822	1.1388	0.893	0.856	0.893	0.819	0.901	2,149	0.8479	-0.83%
2024-02-06	1.210	1.210	1.260	1.200	1.200	1,000	1,200	1.2000	0.901	0.901	0.938	0.893	0.893	1,343	0.8935	0.83%
2024-02-05	1.200	1.200	1.260	1.130	1.150	18,600	21,176	1.1385	0.893	0.893	0.938	0.841	0.856	24,981	0.8477	0.00%
2024-02-02	1.200	1.200	1.260	1.200	1.210	3,200	3,842	1.2006	0.893	0.893	0.938	0.893	0.901	4,298	0.8939	0.00%
2024-02-01	1.200	1.150	1.260	1.200	1.200	200	240	1.2000	0.893	0.856	0.938	0.893	0.893	269	0.8935	0.00%
2024-01-31	1.200	1.200	1.260	1.130	1.200	600	706	1.1767	0.893	0.893	0.938	0.841	0.893	806	0.8761	-0.83%
2024-01-30	1.210	1.130	1.270	1.020	1.260	17,600	20,462	1.1626	0.901	0.841	0.946	0.759	0.938	23,638	0.8656	-5.47%
2024-01-29	1.280	1.260	1.340	1.260	1.280	600	760	1.2667	0.953	0.938	0.998	0.938	0.953	806	0.9431	0.79%
2024-01-26	1.270	1.260	1.350	1.270	1.270	200	254	1.2700	0.946	0.938	1.005	0.946	0.946	269	0.9456	0.00%
2024-01-25	1.270	1.260	1.350	-	-	0	0	-	0.946	0.938	1.005	-	-	0	-	0.00%
2024-01-24	1.270	1.270	1.350	-	-	0	0	-	0.946	0.946	1.005	-	-	0	-	0.00%
2024-01-23	1.270	1.270	1.350	1.270	1.270	800	1,016	1.2700	0.946	0.946	1.005	0.946	0.946	1,074	0.9456	0.00%
2024-01-22	1.270	1.270	1.320	1.270	1.300	30,800	39,272	1.2751	0.946	0.946	0.983	0.946	0.968	41,367	0.9494	0.00%
2024-01-19	1.270	1.260	1.300	1.270	1.270	200	254	1.2700	0.946	0.938	0.968	0.946	0.946	269	0.9456	0.00%
2024-01-18	1.270	1.270	1.340	1.270	1.270	400	508	1.2700	0.946	0.946	0.998	0.946	0.946	537	0.9456	0.00%
2024-01-17	1.270	1.270	1.390	1.270	1.280	14,600	18,602	1.2741	0.946	0.946	1.035	0.946	0.953	19,609	0.9487	-3.05%
2024-01-16	1.310	1.280	1.390	1.310	1.310	200	262	1.3100	0.975	0.953	1.035	0.975	0.975	269	0.9754	0.00%
2024-01-15	1.310	1.300	1.320	1.300	1.320	4,200	5,514	1.3129	0.975	0.968	0.983	0.968	0.983	5,641	0.9775	-5.76%
2024-01-12	1.390	1.300	1.390	1.300	1.400	1,000	1,380	1.3800	1.035	0.968	1.035	0.968	1.042	1,343	1.0275	3.73%
2024-01-11	1.340	1.300	1.340	1.340	1.340	1,200	1,608	1.3400	0.998	0.968	0.998	0.998	0.998	1,612	0.9977	0.00%
2024-01-10	1.340	1.280	1.340	1.280	1.350	1,800	2,388	1.3267	0.998	0.953	0.998	0.953	1.005	2,418	0.9878	3.88%
2024-01-09	1.290	1.280	1.290	1.280	1.290	600	772	1.2867	0.960	0.953	0.960	0.953	0.960	806	0.9580	0.78%
2024-01-08	1.280	1.290	1.350	1.280	1.280	800	1,024	1.2800	0.953	0.960	1.005	0.953	0.953	1,074	0.9530	0.00%
2024-01-05	1.280	1.280	1.350	1.270	1.270	7,200	9,144	1.2700	0.953	0.953	1.005	0.946	0.946	9,670	0.9456	0.79%
2024-01-04	1.270	1.280	1.300	1.260	1.260	400	504	1.2600	0.946	0.953	0.968	0.938	0.938	537	0.9381	0.79%
2024-01-03	1.260	1.260	1.350	1.260	1.260	400	504	1.2600	0.938	0.938	1.005	0.938	0.938	537	0.9381	-0.79%
2024-01-02	1.270	1.260	1.350	1.260	1.270	600	760	1.2667	0.946	0.938	1.005	0.938	0.946	806	0.9431	0.00%
2023-12-29	1.270	1.270	1.340	1.270	1.270	600	762	1.2700	0.946	0.946	0.998	0.946	0.946	806	0.9456	0.00%
2023-12-28	1.270	1.270	1.330	1.260	1.270	4,000	5,076	1.2690	0.946	0.946	0.990	0.938	0.946	5,372	0.9448	0.00%
2023-12-27	1.270	1.270	1.290	1.270	1.290	800	1,022	1.2775	0.946	0.946	0.960	0.946	0.960	1,074	0.9512	0.00%
2023-12-22	1.270	1.260	1.320	1.270	1.320	600	782	1.3033	0.946	0.938	0.983	0.946	0.983	806	0.9704	0.00%
2023-12-21	1.270	1.270	1.360	1.250	1.250	4,400	5,500	1.2500	0.946	0.946	1.013	0.931	0.931	5,910	0.9307	-0.78%
2023-12-20	1.280	1.270	1.380	1.270	1.280	1,400	1,786	1.2757	0.953	0.946	1.027	0.946	0.953	1,880	0.9498	0.00%
2023-12-19	1.280	1.260	1.290	1.270	1.280	6,600	8,432	1.2776	0.953	0.938	0.960	0.946	0.953	8,864	0.9512	0.00%
2023-12-18	1.280	1.280	1.320	1.270	1.330	3,600	4,776	1.3267	0.953	0.953	0.983	0.946	0.990	4,835	0.9878	-2.29%
2023-12-15	1.310	1.300	1.310	1.300	1.320	10,200	13,298	1.3037	0.975	0.968	0.975	0.968	0.983	13,699	0.9707	0.00%
2023-12-14	1.310	1.310	1.420	-	-	0	0	-	0.975	0.975	1.057	-	-	0	-	0.00%
2023-12-13	1.310	1.310	1.430	1.310	1.310	8,600	11,266	1.3100	0.975	0.975	1.065	0.975	0.975	11,550	0.9754	-3.68%
2023-12-12	1.360	1.320	1.380	1.340	1.390	5,800	7,832	1.3503	1.013	0.983	1.027	0.998	1.035	7,790	1.0054	-2.86%
2023-12-11	1.400	1.400	1.430	1.400	1.420	600	844	1.4067	1.042	1.042	1.065	1.042	1.057	806	1.0473	0.72%
2023-12-08	1.390	1.310	1.400	1.310	1.410	10,200	13,556	1.3290	1.035	0.975	1.042	0.975	1.050	13,699	0.9895	-2.11%
2023-12-07	1.420	1.300	1.420	1.350	1.440	800	1,106	1.3825	1.057	0.968	1.057	1.005	1.072	1,074	1.0294	5.19%
2023-12-06	1.350	1.300	1.350	-	-	0	0	-	1.005	0.968	1.005	-	-	0	-	-1.46%
2023-12-05	1.370	1.300	1.370	-	-	0	0	-	1.020	0.968	1.020	-	-	0	-	-0.72%
2023-12-04	1.380	1.300	1.380	-	-	0	0	-	1.027	0.968	1.027	-	-	0	-	-0.72%
2023-12-01	1.390	1.320	1.390	1.300	1.390	400	538	1.3450	1.035	0.983	1.035	0.968	1.035	537	1.0014	0.00%
2023-11-30	1.390	1.320	1.390	1.310	1.390	800	1,068	1.3350	1.035	0.983	1.035	0.975	1.035	1,074	0.9940	6.11%
2023-11-29	1.310	1.300	1.390	1.310	1.390	600	802	1.3367	0.975	0.968	1.035	0.975	1.035	806	0.9952	0.00%
2023-11-28	1.310	1.310	1.390	1.310	1.410	8,800	11,640	1.3227	0.975	0.975	1.035	0.975	1.050	11,819	0.9849	0.00%
2023-11-27	1.310	1.300	1.310	1.310	1.390	33,200	44,354	1.3360	0.975	0.968	0.975	0.975	1.035	44,590	0.9947	-6.43%
2023-11-24	1.400	1.390	1.400	-	-	0	0	-	1.042	1.035	1.042	-	-	0	-	0.00%
2023-11-23	1.400	1.390	1.450	1.400	1.400	800	1,120	1.4000	1.042	1.035	1.080	1.042	1.042	1,074	1.0424	-3.45%
2023-11-22	1.450	1.400	1.450	-	-	0	0	-	1.080	1.042	1.080	-	-	0	-	0.00%
2023-11-21	1.450	1.410	1.450	1.390	1.450	52,800	74,206	1.4054	1.080	1.050	1.080	1.035	1.080	70,914	1.0464	6.62%
2023-11-20	1.360	1.360	1.400	1.350	1.400	2,200	3,018	1.3718	1.013	1.013	1.042	1.005	1.042	2,955	1.0214	-2.86%
2023-11-17	1.400	1.310	1.400	1.400	1.400	10,000	14,000	1.4000	1.042	0.975	1.042	1.042	1.042	13,431	1.0424	0.00%
2023-11-16	1.400	1.340	1.400	1.320	1.400	9,800	13,238	1.3508	1.042	0.998	1.042	0.983	1.042	13,162	1.0058	0.00%
2023-11-15	1.400	1.380	1.400	1.400	1.400	12,800	17,920	1.4000	1.042	1.027	1.042	1.042	1.042	17,191	1.0424	0.00%
2023-11-14	1.400	1.370	1.400	1.310	1.400	27,000	37,244	1.3794	1.042	1.020	1.042	0.975	1.042	36,263	1.0271	1.45%
2023-11-13	1.380	1.380	1.400	1.280	1.400	10,800	14,698	1.3609	1.027	1.027	1.042	0.953	1.042	14,505	1.0133	10.40%
2023-11-10	1.250	1.250	1.300	1.250	1.260	800	1,002	1.2525	0.931	0.931	0.968	0.931	0.938	1,074	0.9326	-0.79%
2023-11-09	1.260	1.240	1.350	-	-	0	0	-	0.938	0.923	1.005	-	-	0	-	0.00%
2023-11-08	1.260	1.240	1.350	1.260	1.280	14,200	18,016	1.2687	0.938	0.923	1.005	0.938	0.953	19,072	0.9446	-1.56%
2023-11-07	1.280	1.250	1.280	-	-	3,382,260	4,024,889	1.1900	0.953	0.931	0.953	-	-	4,542,625	0.8860	-0.78%
2023-11-06	1.290	1.230	1.290	1.230	1.290	11,000	13,544	1.2313	0.960	0.916	0.960	0.916	0.960	14,774	0.9168	4.88%
2023-11-03	1.230	1.290	1.320	1.230	1.330	4,000	4,940	1.2350	0.916	0.960	0.983	0.916	0.990	5,372	0.9195	-6.82%
2023-11-02	1.320	1.320	1.330	1.230	1.330	1,200	1,576	1.3133	0.983	0.983	0.990	0.916	0.990	1,612	0.9779	0.00%
2023-11-01	1.320	1.220	1.330	-	-	0	0	-	0.983	0.908	0.990	-	-	0	-	0.00%
2023-10-31	1.320	1.220	1.400	1.320	1.350	2,600	3,424	1.3169	0.983	0.908	1.042	0.983	1.005	3,492	0.9805	-2.22%
2023-10-30	1.350	1.240	1.400	1.350	1.350	12,600	17,010	1.3500	1.005	0.923	1.042	1.005	1.005	16,923	1.0052	-0.74%
2023-10-27	1.360	1.220	1.360	1.320	1.360	2,200	2,912	1.3236	1.013	0.908	1.013	0.983	1.013	2,955	0.9855	3.03%
2023-10-26	1.320	1.260	1.320	-	-	0	0	-	0.983	0.938	0.983	-	-	0	-	0.00%
2023-10-25	1.320	1.250	1.400	1.250	1.390	600	792	1.3200	0.983	0.931	1.042	0.931	1.035	806	0.9828	-2.22%
2023-10-24	1.350	1.280	1.350	1.270	1.370	5,400	7,334	1.3581	1.005	0.953	1.005	0.946	1.020	7,253	1.0112	5.47%
2023-10-20	1.280	1.280	1.400	1.280	1.280	6,400	8,192	1.2800	0.953	0.953	1.042	0.953	0.953	8,596	0.9530	-8.57%
2023-10-19	1.400	1.270	1.400	1.400	1.400	1,600	2,240	1.4000	1.042	0.946	1.042	1.042	1.042	2,149	1.0424	0.00%
2023-10-18	1.400	1.310	1.400	1.290	1.400	3,178,340	4,007,148	1.2608	1.042	0.975	1.042	0.960	1.042	4,268,746	0.9387	8.53%
2023-10-17	1.290	1.210	1.390	1.290	1.400	21,200	29,658	1.3990	0.960	0.901	1.035	0.960	1.042	28,473	1.0416	-7.86%
2023-10-16	1.400	1.210	1.400	-	-	0	0	-	1.042	0.901	1.042	-	-	0	-	0.00%
2023-10-13	1.400	1.260	1.400	1.300	1.400	37,800	50,988	1.3489	1.042	0.938	1.042	0.968	1.042	50,768	1.0043	7.69%
2023-10-12	1.300	1.230	1.300	1.220	1.300	4,200	5,370	1.2786	0.968	0.916	0.968	0.908	0.968	5,641	0.9520	6.56%
2023-10-11	1.220	1.280	1.290	1.220	1.220	4,400	5,368	1.2200	0.908	0.953	0.960	0.908	0.908	5,910	0.9084	-5.43%
2023-10-10	1.290	1.200	1.290	1.210	1.290	800	996	1.2450	0.960	0.893	0.960	0.901	0.960	1,074	0.9270	1.57%
2023-10-09	1.270	1.210	1.270	-	-	0	0	-	0.946	0.901	0.946	-	-	0	-	0.00%
2023-10-06	1.270	1.200	1.280	1.200	1.300	1,400	1,714	1.2243	0.946	0.893	0.953	0.893	0.968	1,880	0.9116	-1.55%
2023-10-05	1.290	1.190	1.290	-	-	0	0	-	0.960	0.886	0.960	-	-	0	-	-0.77%
2023-10-04	1.300	1.170	1.300	1.180	1.330	400	502	1.2550	0.968	0.871	0.968	0.879	0.990	537	0.9344	2.36%
2023-10-03	1.270	1.180	1.280	1.230	1.280	400	502	1.2550	0.946	0.879	0.953	0.916	0.953	537	0.9344	3.25%
2023-09-29	1.230	1.180	1.230	-	-	0	0	-	0.916	0.879	0.916	-	-	0	-	-3.91%
2023-09-28	1.280	1.240	1.290	1.180	1.300	8,400	10,454	1.2445	0.953	0.923	0.960	0.879	0.968	11,282	0.9266	9.40%
2023-09-27	1.170	1.170	1.300	1.170	1.280	2,000	2,522	1.2610	0.871	0.871	0.968	0.871	0.953	2,686	0.9389	-2.50%
2023-09-26	1.200	1.200	1.250	1.200	1.200	2,000	2,400	1.2000	0.893	0.893	0.931	0.893	0.893	2,686	0.8935	-4.00%
2023-09-25	1.250	1.170	1.190	1.170	1.250	600	718	1.1967	0.931	0.871	0.886	0.871	0.931	806	0.8910	-3.85%
2023-09-22	1.300	1.160	1.300	1.160	1.300	2,200	2,608	1.1855	0.968	0.864	0.968	0.864	0.968	2,955	0.8826	0.00%
2023-09-21	1.300	1.200	1.300	1.300	1.320	13,000	16,968	1.3052	0.968	0.893	0.968	0.968	0.983	17,460	0.9718	1.56%
2023-09-20	1.280	1.150	1.280	1.240	1.290	15,800	19,782	1.2520	0.953	0.856	0.953	0.923	0.960	21,221	0.9322	-0.78%
2023-09-19	1.290	1.290	1.330	1.290	1.290	6,600	8,514	1.2900	0.960	0.960	0.990	0.960	0.960	8,864	0.9605	0.00%
2023-09-18	1.290	1.200	1.350	-	-	0	0	-	0.960	0.893	1.005	-	-	0	-	0.00%
2023-09-15	1.290	1.290	1.300	1.290	1.290	400	516	1.2900	0.960	0.960	0.968	0.960	0.960	537	0.9605	-0.77%
2023-09-14	1.300	1.210	1.300	1.300	1.300	400	520	1.3000	0.968	0.901	0.968	0.968	0.968	537	0.9679	6.56%
2023-09-13	1.220	1.280	1.320	1.210	1.210	2,400	2,904	1.2100	0.908	0.953	0.983	0.901	0.901	3,223	0.9009	-6.15%
2023-09-12	1.300	1.210	1.300	1.300	1.340	17,200	22,728	1.3214	0.968	0.901	0.968	0.968	0.998	23,101	0.9839	6.56%
2023-09-11	1.340	1.310	1.340	1.300	1.350	19,400	25,520	1.3155	0.908	0.888	0.908	0.881	0.915	28,618	0.8917	3.08%
2023-09-07	1.300	1.200	1.300	1.300	1.330	25,600	33,568	1.3113	0.881	0.813	0.881	0.881	0.902	37,765	0.8889	0.00%
2023-09-06	1.300	1.210	1.340	1.240	1.300	1,000	1,304	1.3040	0.881	0.820	0.908	0.841	0.881	1,475	0.8840	0.00%
2023-09-05	1.300	1.240	1.300	1.240	1.350	10,200	12,958	1.2704	0.881	0.841	0.881	0.841	0.915	15,047	0.8612	0.78%
2023-09-04	1.290	1.260	1.290	1.200	1.380	102,400	127,174	1.2419	0.874	0.854	0.874	0.813	0.935	151,058	0.8419	-3.01%
2023-08-31	1.330	1.280	1.340	1.330	1.390	34,200	46,098	1.3479	0.902	0.868	0.908	0.902	0.942	50,451	0.9137	0.00%
2023-08-30	1.330	1.320	1.350	1.270	1.390	63,400	84,334	1.3302	0.902	0.895	0.915	0.861	0.942	93,526	0.9017	0.00%
2023-08-29	1.330	1.300	1.330	1.300	1.330	2,000	2,606	1.3030	0.902	0.881	0.902	0.881	0.902	2,950	0.8833	-1.48%
2023-08-28	1.350	1.280	1.330	1.340	1.350	17,200	23,128	1.3447	0.915	0.868	0.902	0.908	0.915	25,373	0.9115	1.50%
2023-08-25	1.330	1.240	1.330	1.330	1.340	16,400	21,820	1.3305	0.902	0.841	0.902	0.902	0.908	24,193	0.9019	-0.75%
2023-08-24	1.340	1.310	1.350	1.340	1.360	6,000	8,056	1.3427	0.908	0.888	0.915	0.908	0.922	8,851	0.9102	2.29%
2023-08-23	1.310	1.270	1.310	-	-	200	250	1.2500	0.888	0.861	0.888	-	-	295	0.8474	0.00%
2023-08-22	1.310	1.300	1.390	1.230	1.320	52,200	65,582	1.2564	0.888	0.881	0.942	0.834	0.895	77,004	0.8517	-0.76%
2023-08-21	1.320	1.250	1.320	1.240	1.320	24,200	30,742	1.2703	0.895	0.847	0.895	0.841	0.895	35,699	0.8611	0.76%
2023-08-18	1.310	1.310	1.350	1.310	1.400	6,400	8,908	1.3919	0.888	0.888	0.915	0.888	0.949	9,441	0.9435	0.00%
2023-08-17	1.310	1.310	1.400	1.300	1.300	1,800	2,340	1.3000	0.888	0.888	0.949	0.881	0.881	2,655	0.8812	0.77%
2023-08-16	1.300	1.300	1.320	1.290	1.290	1,000	1,290	1.2900	0.881	0.881	0.895	0.874	0.874	1,475	0.8745	0.78%
2023-08-15	1.290	1.270	1.290	1.260	1.290	10,800	13,638	1.2628	0.874	0.861	0.874	0.854	0.874	15,932	0.8560	-3.01%
2023-08-14	1.330	1.330	1.400	1.310	1.320	800	1,052	1.3150	0.902	0.902	0.949	0.888	0.895	1,180	0.8914	0.76%
2023-08-11	1.320	1.320	1.400	1.260	1.380	19,200	24,266	1.2639	0.895	0.895	0.949	0.854	0.935	28,323	0.8567	0.76%
2023-08-10	1.310	1.250	1.350	1.250	1.280	10,800	13,692	1.2678	0.888	0.847	0.915	0.847	0.868	15,932	0.8594	-0.76%
2023-08-09	1.320	1.290	1.400	1.290	1.400	30,600	41,020	1.3405	0.895	0.874	0.949	0.874	0.949	45,140	0.9087	-5.71%
2023-08-08	1.400	1.290	1.400	1.290	1.400	600	814	1.3567	0.949	0.874	0.949	0.874	0.949	885	0.9197	0.00%
2023-08-07	1.400	1.300	1.400	1.390	1.510	29,600	41,402	1.3987	0.949	0.881	0.949	0.942	1.024	43,665	0.9482	7.69%
2023-08-04	1.300	1.300	1.330	1.290	1.290	5,200	7,008	1.3477	0.881	0.881	0.902	0.874	0.874	7,671	0.9136	-3.70%
2023-08-03	1.350	1.350	1.400	1.310	1.340	11,400	15,130	1.3272	0.915	0.915	0.949	0.888	0.908	16,817	0.8997	4.65%
2023-08-02	1.290	1.290	1.310	1.290	1.290	800	1,032	1.2900	0.874	0.874	0.888	0.874	0.874	1,180	0.8745	0.00%
2023-08-01	1.290	1.290	1.310	1.280	1.280	1,600	2,042	1.2763	0.874	0.874	0.888	0.868	0.868	2,360	0.8651	3.20%
2023-07-31	1.250	1.250	1.310	1.250	1.320	61,400	78,626	1.2806	0.847	0.847	0.888	0.847	0.895	90,576	0.8681	-5.30%
2023-07-28	1.320	1.260	1.320	1.300	1.320	1,600	2,102	1.3138	0.895	0.854	0.895	0.881	0.895	2,360	0.8906	0.76%
2023-07-27	1.310	1.270	1.310	1.310	1.310	200	262	1.3100	0.888	0.861	0.888	0.888	0.888	295	0.8880	0.00%
2023-07-26	1.310	1.270	1.320	1.310	1.330	1,000	1,314	1.3140	0.888	0.861	0.895	0.888	0.902	1,475	0.8907	-0.76%
2023-07-25	1.320	1.260	1.320	1.260	1.320	1,200	1,566	1.3050	0.895	0.854	0.895	0.854	0.895	1,770	0.8846	-0.75%
2023-07-24	1.330	1.280	1.330	-	-	0	0	-	0.902	0.868	0.902	-	-	0	-	0.00%
2023-07-21	1.330	1.280	1.330	1.280	1.330	501,000	661,314	1.3200	0.902	0.868	0.902	0.868	0.902	739,065	0.8948	0.00%
2023-07-20	1.330	1.240	1.330	1.330	1.330	600	786	1.3100	0.902	0.841	0.902	0.902	0.902	885	0.8880	3.91%
2023-07-19	1.280	1.280	1.340	1.280	1.280	600	768	1.2800	0.868	0.868	0.908	0.868	0.868	885	0.8677	0.00%
2023-07-18	1.280	1.280	1.370	-	-	0	0	-	0.868	0.868	0.929	-	-	0	-	0.00%
2023-07-14	1.280	1.280	1.350	1.280	1.280	600	768	1.2800	0.868	0.868	0.915	0.868	0.868	885	0.8677	0.79%
2023-07-13	1.270	1.270	1.350	1.250	1.270	4,800	6,046	1.2596	0.861	0.861	0.915	0.847	0.861	7,081	0.8539	-7.97%
2023-07-12	1.380	1.260	1.380	1.400	1.400	4,200	5,568	1.3257	0.935	0.854	0.935	0.949	0.949	6,196	0.8987	0.00%
2023-07-11	1.380	1.280	1.390	1.380	1.400	7,400	10,220	1.3811	0.935	0.868	0.942	0.935	0.949	10,916	0.9362	0.00%
2023-07-10	1.380	1.270	1.380	1.250	1.380	3,800	4,944	1.3011	0.935	0.861	0.935	0.847	0.935	5,606	0.8820	-0.72%
2023-07-07	1.390	1.250	1.390	1.400	1.400	200	280	1.4000	0.942	0.847	0.942	0.949	0.949	295	0.9490	2.21%
2023-07-06	1.360	1.360	1.370	1.360	1.360	200	272	1.3600	0.922	0.922	0.929	0.922	0.922	295	0.9219	-2.16%
2023-07-05	1.390	1.250	1.390	1.260	1.400	400	532	1.3300	0.942	0.847	0.942	0.854	0.949	590	0.9016	0.72%
2023-07-04	1.380	1.260	1.380	1.380	1.400	6,000	8,286	1.3810	0.935	0.854	0.935	0.935	0.949	8,851	0.9362	0.00%
2023-07-03	1.380	1.370	1.400	1.230	1.380	5,400	7,128	1.3200	0.935	0.929	0.949	0.834	0.935	7,966	0.8948	-1.43%
2023-06-30	1.400	1.220	1.400	1.390	1.400	6,600	9,226	1.3979	0.949	0.827	0.949	0.942	0.949	9,736	0.9476	0.00%
2023-06-29	1.400	1.210	1.400	1.350	1.430	17,400	24,398	1.4022	0.949	0.820	0.949	0.915	0.969	25,668	0.9505	2.94%
2023-06-28	1.360	1.330	1.360	1.350	1.360	1,400	1,898	1.3557	0.922	0.902	0.922	0.915	0.922	2,065	0.9190	0.00%
2023-06-27	1.360	1.360	1.400	1.360	1.380	36,800	50,104	1.3615	0.922	0.922	0.949	0.922	0.935	54,287	0.9230	-2.86%
2023-06-26	1.400	1.400	1.450	1.400	1.420	20,400	28,736	1.4086	0.949	0.949	0.983	0.949	0.963	30,094	0.9549	-4.11%
2023-06-23	1.460	1.420	1.460	1.460	1.460	1,400	2,044	1.4600	0.990	0.963	0.990	0.990	0.990	2,065	0.9897	0.00%
2023-06-21	1.460	1.430	1.470	1.430	1.460	13,600	19,538	1.4366	0.990	0.969	0.996	0.969	0.990	20,062	0.9739	1.39%
2023-06-20	1.440	1.440	1.480	1.440	1.440	200	288	1.4400	0.976	0.976	1.003	0.976	0.976	295	0.9762	-4.00%
2023-06-19	1.500	1.460	1.500	1.450	1.590	2,800	4,180	1.4929	1.017	0.990	1.017	0.983	1.078	4,131	1.0120	0.67%
2023-06-16	1.490	1.450	1.490	1.420	1.510	5,400	7,762	1.4374	1.010	0.983	1.010	0.963	1.024	7,966	0.9744	-1.32%
2023-06-15	1.510	1.470	1.510	1.500	1.510	6,000	9,058	1.5097	1.024	0.996	1.024	1.017	1.024	8,851	1.0234	0.00%
2023-06-14	1.510	1.450	1.510	1.510	1.510	1,000	1,510	1.5100	1.024	0.983	1.024	1.024	1.024	1,475	1.0236	0.00%
2023-06-13	1.510	1.450	1.510	-	-	0	0	-	1.024	0.983	1.024	-	-	0	-	0.00%
2023-06-12	1.510	1.450	1.510	-	-	0	0	-	1.024	0.983	1.024	-	-	0	-	-2.58%
2023-06-09	1.550	1.550	1.590	1.500	1.700	263,200	420,178	1.5964	1.051	1.051	1.078	1.017	1.152	388,267	1.0822	-0.64%
2023-06-08	1.560	1.450	1.560	1.550	1.560	184,200	287,304	1.5597	1.057	0.983	1.057	1.051	1.057	271,728	1.0573	-1.89%
2023-06-07	1.590	1.450	1.590	1.530	1.590	2,800	4,380	1.5643	1.078	0.983	1.078	1.037	1.078	4,131	1.0604	3.92%
2023-06-06	1.530	1.530	1.550	1.530	1.530	200	306	1.5300	1.037	1.037	1.051	1.037	1.037	295	1.0372	-1.29%
2023-06-05	1.550	1.450	1.550	1.550	1.550	5,000	7,750	1.5500	1.051	0.983	1.051	1.051	1.051	7,376	1.0507	0.00%
2023-06-02	1.550	1.490	1.550	1.450	1.570	1,800	2,800	1.5556	1.051	1.010	1.051	0.983	1.064	2,655	1.0545	-1.27%
2023-06-01	1.570	1.450	1.580	1.430	1.640	3,600	5,706	1.5850	1.064	0.983	1.071	0.969	1.112	5,311	1.0744	5.37%
2023-05-31	1.490	1.430	1.500	-	-	200	302	1.5100	1.010	0.969	1.017	-	-	295	1.0236	-1.97%
2023-05-30	1.520	1.430	1.520	1.520	1.520	400	608	1.5200	1.030	0.969	1.030	1.030	1.030	590	1.0304	-1.30%
2023-05-29	1.540	1.430	1.550	1.430	1.560	31,000	46,872	1.5120	1.044	0.969	1.051	0.969	1.057	45,731	1.0250	-1.28%
2023-05-25	1.560	1.560	1.610	1.560	1.560	1,000	1,560	1.5600	1.057	1.057	1.091	1.057	1.057	1,475	1.0575	0.00%
2023-05-24	1.560	1.420	1.590	1.560	1.560	1,200	1,890	1.5750	1.057	0.963	1.078	1.057	1.057	1,770	1.0677	0.00%
2023-05-23	1.560	1.430	1.650	1.430	1.560	2,200	3,348	1.5218	1.057	0.969	1.119	0.969	1.057	3,245	1.0316	0.00%
2023-05-22	1.560	1.420	1.570	1.600	1.600	200	320	1.6000	1.057	0.963	1.064	1.085	1.085	295	1.0846	-3.11%
2023-05-19	1.610	1.410	1.610	1.640	1.640	400	656	1.6400	1.091	0.956	1.091	1.112	1.112	590	1.1117	1.90%
2023-05-18	1.580	1.430	1.580	1.630	1.630	400	652	1.6300	1.071	0.969	1.071	1.105	1.105	590	1.1050	-3.66%
2023-05-17	1.640	1.430	1.640	1.540	1.640	1,000	1,564	1.5640	1.112	0.969	1.112	1.044	1.112	1,475	1.0602	3.80%
2023-05-16	1.580	1.550	1.650	-	-	0	0	-	1.071	1.051	1.119	-	-	0	-	0.00%
2023-05-15	1.580	1.430	1.580	-	-	0	0	-	1.071	0.969	1.071	-	-	0	-	-0.63%
2023-05-12	1.590	1.430	1.590	1.600	1.600	200	320	1.6000	1.078	0.969	1.078	1.085	1.085	295	1.0846	0.63%
2023-05-11	1.580	1.430	1.580	1.590	1.590	200	318	1.5900	1.071	0.969	1.071	1.078	1.078	295	1.0778	3.27%
2023-05-10	1.530	1.440	1.590	1.430	1.540	13,400	20,166	1.5049	1.037	0.976	1.078	0.969	1.044	19,767	1.0202	-4.97%
2023-05-09	1.610	1.440	1.610	1.420	1.610	4,000	5,758	1.4395	1.091	0.976	1.091	0.963	1.091	5,901	0.9758	0.00%
2023-05-08	1.610	1.430	1.610	1.430	1.620	800	1,258	1.5725	1.091	0.969	1.091	0.969	1.098	1,180	1.0660	-0.62%
2023-05-05	1.620	1.430	1.620	-	-	0	0	-	1.098	0.969	1.098	-	-	0	-	-1.22%
2023-05-04	1.640	1.500	1.640	1.420	1.650	6,400	9,276	1.4494	1.112	1.017	1.112	0.963	1.119	9,441	0.9825	3.80%
2023-05-03	1.580	1.500	1.700	-	-	200	316	1.5800	1.071	1.017	1.152	-	-	295	1.0711	0.00%
2023-05-02	1.580	1.430	1.680	1.580	1.580	1,000	1,580	1.5800	1.071	0.969	1.139	1.071	1.071	1,475	1.0711	6.76%
2023-04-28	1.480	1.480	1.510	1.450	1.450	400	580	1.4500	1.003	1.003	1.024	0.983	0.983	590	0.9829	-1.99%
2023-04-27	1.510	1.430	1.510	1.510	1.510	400	602	1.5050	1.024	0.969	1.024	1.024	1.024	590	1.0202	0.00%
2023-04-26	1.510	1.420	1.580	1.420	1.510	1,400	2,016	1.4400	1.024	0.963	1.071	0.963	1.024	2,065	0.9762	0.00%
2023-04-25	1.510	1.510	1.520	1.510	1.510	6,400	9,664	1.5100	1.024	1.024	1.030	1.024	1.024	9,441	1.0236	-2.58%
2023-04-24	1.550	1.450	1.550	1.450	1.550	1,600	2,340	1.4625	1.051	0.983	1.051	0.983	1.051	2,360	0.9914	0.00%
2023-04-21	1.550	1.450	1.550	1.590	1.590	200	318	1.5900	1.051	0.983	1.051	1.078	1.078	295	1.0778	-2.52%
2023-04-20	1.590	1.610	1.650	1.500	1.630	2,800	4,282	1.5293	1.078	1.091	1.119	1.017	1.105	4,131	1.0367	-4.79%
2023-04-19	1.670	1.670	1.700	1.460	1.670	400	626	1.5650	1.132	1.132	1.152	0.990	1.132	590	1.0609	-2.34%
2023-04-18	1.710	1.690	1.710	1.750	1.750	200	350	1.7500	1.159	1.146	1.159	1.186	1.186	295	1.1863	8.23%
2023-04-17	1.580	1.580	1.590	1.420	1.600	26,800	40,146	1.4980	1.071	1.071	1.078	0.963	1.085	39,535	1.0155	-1.25%
2023-04-14	1.600	1.500	1.600	-	-	0	0	-	1.085	1.017	1.085	-	-	0	-	0.00%
2023-04-13	1.600	1.550	1.600	1.550	1.610	31,800	49,350	1.5519	1.085	1.051	1.085	1.051	1.091	46,911	1.0520	3.23%
2023-04-12	1.550	1.520	1.550	1.550	1.550	400	650	1.6250	1.051	1.030	1.051	1.051	1.051	590	1.1016	-3.13%
2023-04-11	1.600	1.570	1.600	-	-	0	0	-	1.085	1.064	1.085	-	-	0	-	0.00%
2023-04-06	1.600	1.600	-	1.580	1.580	800	1,306	1.6325	1.085	1.085	-	1.071	1.071	1,180	1.1066	1.27%
2023-04-04	1.580	1.580	1.620	1.560	1.580	7,400	11,568	1.5632	1.071	1.071	1.098	1.057	1.071	10,916	1.0597	-1.25%
2023-04-03	1.600	1.600	-	1.560	1.590	5,000	7,852	1.5704	1.085	1.085	-	1.057	1.078	7,376	1.0645	-1.23%
2023-03-31	1.620	1.610	1.640	1.610	1.650	24,400	39,734	1.6284	1.098	1.091	1.112	1.091	1.119	35,994	1.1039	0.62%
2023-03-30	1.610	1.610	1.680	1.610	1.620	39,400	63,494	1.6115	1.091	1.091	1.139	1.091	1.098	58,122	1.0924	-4.17%
2023-03-29	1.680	1.630	1.790	1.600	1.680	1,800	2,978	1.6544	1.139	1.105	1.213	1.085	1.139	2,655	1.1215	-0.59%
2023-03-28	1.690	1.690	1.740	1.690	1.690	200	338	1.6900	1.146	1.146	1.180	1.146	1.146	295	1.1456	-3.43%
2023-03-27	1.750	1.680	1.750	-	-	0	0	-	1.186	1.139	1.186	-	-	0	-	0.00%
2023-03-24	1.750	1.680	1.760	1.680	1.750	5,200	9,086	1.7473	1.186	1.139	1.193	1.139	1.186	7,671	1.1845	-0.57%
2023-03-23	1.760	1.760	1.780	1.680	1.760	1,000	1,696	1.6960	1.193	1.193	1.207	1.139	1.193	1,475	1.1497	-2.22%
2023-03-22	1.800	1.670	1.800	1.670	1.900	11,800	19,962	1.6917	1.220	1.132	1.220	1.132	1.288	17,407	1.1468	1.69%
2023-03-21	1.770	1.690	1.770	1.690	1.770	10,000	17,614	1.7614	1.200	1.146	1.200	1.146	1.200	14,752	1.1940	0.00%
2023-03-20	1.770	1.700	1.790	1.700	1.770	64,400	113,974	1.7698	1.200	1.152	1.213	1.152	1.200	95,002	1.1997	-1.12%
2023-03-17	1.790	1.780	1.800	1.630	1.790	800	1,402	1.7525	1.213	1.207	1.220	1.105	1.213	1,180	1.1880	-0.56%
2023-03-16	1.800	1.630	1.800	1.800	1.800	6,000	10,800	1.8000	1.220	1.105	1.220	1.220	1.220	8,851	1.2202	-2.17%
2023-03-15	1.840	1.740	1.840	1.630	1.850	23,200	40,342	1.7389	1.247	1.180	1.247	1.105	1.254	34,224	1.1788	5.75%
2023-03-14	1.740	1.660	1.850	1.700	1.740	15,200	26,318	1.7314	1.180	1.125	1.254	1.152	1.180	22,423	1.1737	0.58%
2023-03-13	1.730	1.730	1.820	1.730	1.740	8,000	13,876	1.7345	1.173	1.173	1.234	1.173	1.180	11,801	1.1758	-5.46%
2023-03-10	1.830	1.700	1.830	1.770	1.830	4,000	7,190	1.7975	1.241	1.152	1.241	1.200	1.241	5,901	1.2185	-0.54%
2023-03-09	1.840	1.830	1.850	1.830	1.840	400	734	1.8350	1.247	1.241	1.254	1.241	1.247	590	1.2439	-0.54%
2023-03-08	1.850	1.780	1.850	-	-	0	0	-	1.254	1.207	1.254	-	-	0	-	0.00%
2023-03-07	1.850	1.810	1.850	1.860	1.860	2,400	4,464	1.8600	1.254	1.227	1.254	1.261	1.261	3,540	1.2609	-2.63%
2023-03-06	1.900	1.850	1.900	1.850	1.900	28,200	52,080	1.8468	1.288	1.254	1.288	1.254	1.288	41,600	1.2519	-2.56%
2023-03-03	1.950	1.790	1.950	1.780	1.950	5,800	10,382	1.7900	1.322	1.213	1.322	1.207	1.322	8,556	1.2134	9.55%
2023-03-02	1.780	1.700	1.780	1.630	1.780	600	1,032	1.7200	1.207	1.152	1.207	1.105	1.207	885	1.1660	-0.56%
2023-03-01	1.790	1.600	1.790	-	-	0	0	-	1.213	1.085	1.213	-	-	0	-	-0.56%
2023-02-28	1.800	1.700	1.800	1.620	1.800	28,200	46,094	1.6345	1.220	1.152	1.220	1.098	1.220	41,600	1.1080	-0.55%
2023-02-27	1.810	1.680	1.810	1.820	1.820	800	1,456	1.8200	1.227	1.139	1.227	1.234	1.234	1,180	1.2337	-0.55%
2023-02-24	1.820	1.790	1.820	1.790	1.820	5,000	9,028	1.8056	1.234	1.213	1.234	1.213	1.234	7,376	1.2240	1.68%
2023-02-23	1.790	1.720	1.790	1.700	1.800	1,600	2,824	1.7650	1.213	1.166	1.213	1.152	1.220	2,360	1.1965	-1.65%
2023-02-22	1.820	1.720	1.810	1.700	1.820	6,000	10,846	1.8077	1.234	1.166	1.227	1.152	1.234	8,851	1.2254	0.00%
2023-02-21	1.820	1.720	1.820	1.820	1.820	10,200	18,564	1.8200	1.234	1.166	1.234	1.234	1.234	15,047	1.2337	0.00%
2023-02-20	1.820	1.740	1.830	1.820	1.830	17,800	32,508	1.8263	1.234	1.180	1.241	1.234	1.241	26,258	1.2380	-0.55%
2023-02-17	1.830	1.720	1.830	1.750	1.830	6,200	10,900	1.7581	1.241	1.166	1.241	1.186	1.241	9,146	1.1918	0.00%
2023-02-16	1.830	1.830	1.900	1.800	1.830	1,000	1,812	1.8120	1.241	1.241	1.288	1.220	1.241	1,475	1.2283	1.67%
2023-02-15	1.800	1.760	1.800	-	-	0	0	-	1.220	1.193	1.220	-	-	0	-	0.00%
2023-02-14	1.800	1.800	1.900	1.760	1.800	4,600	8,216	1.7861	1.220	1.220	1.288	1.193	1.220	6,786	1.2108	0.00%
2023-02-13	1.800	1.750	1.800	1.760	1.800	3,200	5,680	1.7750	1.220	1.186	1.220	1.193	1.220	4,721	1.2032	-2.17%
2023-02-10	1.840	1.810	1.840	-	-	0	0	-	1.247	1.227	1.247	-	-	0	-	0.00%
2023-02-09	1.840	1.720	1.840	-	-	0	0	-	1.247	1.166	1.247	-	-	0	-	0.00%
2023-02-08	1.840	1.740	1.850	1.800	1.850	9,800	17,728	1.8090	1.247	1.180	1.254	1.220	1.254	14,457	1.2263	-0.54%
2023-02-07	1.850	1.830	1.850	1.850	1.850	4,600	8,510	1.8500	1.254	1.241	1.254	1.254	1.254	6,786	1.2541	0.54%
2023-02-06	1.840	1.840	1.920	1.830	1.830	400	732	1.8300	1.247	1.247	1.302	1.241	1.241	590	1.2405	-4.66%
2023-02-03	1.930	1.860	1.930	1.840	1.930	16,600	30,626	1.8449	1.308	1.261	1.308	1.247	1.308	24,488	1.2507	-0.52%
2023-02-02	1.940	1.940	1.960	1.940	1.940	1,000	1,940	1.9400	1.315	1.315	1.329	1.315	1.315	1,475	1.3151	0.00%
2023-02-01	1.940	1.910	1.960	1.910	1.940	1,400	2,680	1.9143	1.315	1.295	1.329	1.295	1.315	2,065	1.2977	1.57%
2023-01-31	1.910	1.840	1.910	1.830	2.000	2,200	4,100	1.8636	1.295	1.247	1.295	1.241	1.356	3,245	1.2633	2.14%
2023-01-30	1.870	1.870	1.900	1.820	1.990	2,000	3,828	1.9140	1.268	1.268	1.288	1.234	1.349	2,950	1.2975	-6.03%
2023-01-27	1.990	1.880	2.000	1.880	2.000	7,000	13,914	1.9877	1.349	1.274	1.356	1.274	1.356	10,326	1.3474	-0.50%
2023-01-26	2.000	1.830	2.000	1.900	2.000	2,600	5,094	1.9592	1.356	1.241	1.356	1.288	1.356	3,835	1.3281	5.26%
2023-01-20	1.900	1.820	1.900	1.900	1.900	5,000	9,500	1.9000	1.288	1.234	1.288	1.288	1.288	7,376	1.2880	0.00%
2023-01-19	1.900	1.900	1.930	1.900	1.940	5,200	9,904	1.9046	1.288	1.288	1.308	1.288	1.315	7,671	1.2911	-2.56%
2023-01-18	1.950	1.950	1.980	1.950	1.950	16,600	32,370	1.9500	1.322	1.322	1.342	1.322	1.322	24,488	1.3219	-2.01%
2023-01-17	1.990	1.880	2.000	1.870	1.990	22,400	42,194	1.8837	1.349	1.274	1.356	1.268	1.349	33,044	1.2769	1.02%
2023-01-16	1.970	1.960	1.990	1.970	1.970	1,200	2,364	1.9700	1.335	1.329	1.349	1.335	1.335	1,770	1.3354	0.00%
2023-01-13	1.970	1.970	2.020	1.960	1.970	1,200	2,358	1.9650	1.335	1.335	1.369	1.329	1.335	1,770	1.3320	-0.51%
2023-01-12	1.980	1.980	2.090	1.960	2.000	1,200	2,364	1.9700	1.342	1.342	1.417	1.329	1.356	1,770	1.3354	1.02%
2023-01-11	1.960	1.920	2.000	1.910	2.000	22,000	43,382	1.9719	1.329	1.302	1.356	1.295	1.356	32,454	1.3367	-2.49%
2023-01-10	2.010	2.010	2.030	1.900	2.230	34,200	68,962	2.0164	1.363	1.363	1.376	1.288	1.512	50,451	1.3669	2.03%
2023-01-09	1.970	1.860	1.980	1.740	2.000	58,600	112,404	1.9182	1.335	1.261	1.342	1.180	1.356	86,446	1.3003	15.20%
2023-01-06	1.710	1.610	1.710	1.660	1.710	400	674	1.6850	1.159	1.091	1.159	1.125	1.159	590	1.1422	0.00%
2023-01-05	1.710	1.790	1.800	1.710	1.990	31,000	55,612	1.7939	1.159	1.213	1.220	1.159	1.349	45,731	1.2161	-5.00%
2023-01-04	1.800	1.640	1.800	1.750	1.800	12,000	21,568	1.7973	1.220	1.112	1.220	1.186	1.220	17,702	1.2184	1.69%
2023-01-03	1.770	1.770	1.800	1.690	1.800	11,600	20,568	1.7731	1.200	1.200	1.220	1.146	1.220	17,112	1.2020	0.57%
2022-12-30	1.760	1.690	1.800	1.760	1.800	11,200	19,792	1.7671	1.193	1.146	1.220	1.193	1.220	16,522	1.1979	0.00%
2022-12-29	1.760	1.690	1.760	1.760	1.760	200	352	1.7600	1.193	1.146	1.193	1.193	1.193	295	1.1931	4.14%
2022-12-28	1.690	1.690	1.750	1.660	1.750	1,200	2,052	1.7100	1.146	1.146	1.186	1.125	1.186	1,770	1.1592	-5.59%
2022-12-23	1.790	1.670	1.790	-	-	0	0	-	1.213	1.132	1.213	-	-	0	-	-1.10%
2022-12-22	1.810	1.740	1.810	1.730	1.860	5,400	9,388	1.7385	1.227	1.180	1.227	1.173	1.261	7,966	1.1785	0.56%
2022-12-21	1.800	1.780	1.860	1.730	1.800	3,400	5,906	1.7371	1.220	1.207	1.261	1.173	1.220	5,016	1.1775	1.12%
2022-12-20	1.780	1.730	1.850	-	-	0	0	-	1.207	1.173	1.254	-	-	0	-	0.00%
2022-12-19	1.780	1.730	1.860	1.780	1.790	3,200	5,698	1.7806	1.207	1.173	1.261	1.207	1.213	4,721	1.2071	0.00%
2022-12-16	1.780	1.730	1.850	1.740	1.850	30,000	54,092	1.8031	1.207	1.173	1.254	1.180	1.254	44,255	1.2223	2.30%
2022-12-15	1.740	1.740	1.790	1.740	1.800	18,000	31,922	1.7734	1.180	1.180	1.213	1.180	1.220	26,553	1.2022	-4.92%
2022-12-14	1.830	1.750	1.840	1.800	1.850	21,000	38,226	1.8203	1.241	1.186	1.247	1.220	1.254	30,979	1.2339	-1.08%
2022-12-13	1.850	1.800	1.850	1.780	1.990	215,800	386,354	1.7903	1.254	1.220	1.254	1.207	1.349	318,344	1.2136	3.35%
2022-12-12	1.790	1.780	1.790	1.780	1.840	71,400	130,024	1.8211	1.213	1.207	1.213	1.207	1.247	105,328	1.2345	-0.56%
2022-12-09	1.800	1.780	1.800	1.720	1.820	284,400	504,816	1.7750	1.220	1.207	1.220	1.166	1.234	419,541	1.2033	4.65%
2022-12-08	1.720	1.630	1.730	1.570	1.730	41,200	70,146	1.7026	1.166	1.105	1.173	1.064	1.173	60,777	1.1541	1.78%
2022-12-07	1.690	1.600	1.610	1.550	1.760	82,400	130,354	1.5820	1.146	1.085	1.091	1.051	1.193	121,555	1.0724	-5.06%
2022-12-06	1.780	1.630	1.780	1.700	1.780	30,200	53,662	1.7769	1.207	1.105	1.207	1.152	1.207	44,550	1.2045	0.56%
2022-12-05	1.770	1.630	1.770	1.560	1.780	4,400	7,180	1.6318	1.200	1.105	1.200	1.057	1.207	6,491	1.1062	5.36%
2022-12-02	1.680	1.560	1.600	1.560	1.680	47,400	73,968	1.5605	1.139	1.057	1.085	1.057	1.139	69,924	1.0578	-0.59%
2022-12-01	1.690	1.510	1.700	1.510	1.700	18,800	31,144	1.6566	1.146	1.024	1.152	1.024	1.152	27,733	1.1230	2.42%
2022-11-30	1.650	1.640	1.660	1.640	1.660	7,600	12,500	1.6447	1.119	1.112	1.125	1.112	1.125	11,211	1.1149	-0.60%
2022-11-29	1.660	1.600	1.660	1.600	1.660	18,200	29,196	1.6042	1.125	1.085	1.125	1.085	1.125	26,848	1.0874	0.00%
2022-11-28	1.660	1.660	1.700	1.600	1.660	17,200	28,380	1.6500	1.125	1.125	1.152	1.085	1.125	25,373	1.1185	0.00%
2022-11-25	1.660	1.700	1.780	1.660	1.660	600	996	1.6600	1.125	1.152	1.207	1.125	1.125	885	1.1253	-6.74%
2022-11-24	1.780	1.660	1.780	-	-	200	332	1.6600	1.207	1.125	1.207	-	-	295	1.1253	0.00%
2022-11-23	1.780	1.660	1.790	1.780	1.780	200	356	1.7800	1.207	1.125	1.213	1.207	1.207	295	1.2066	-0.56%
2022-11-22	1.790	1.660	1.790	-	-	0	0	-	1.213	1.125	1.213	-	-	0	-	0.00%
2022-11-21	1.790	1.660	1.800	1.650	1.790	4,000	6,630	1.6575	1.213	1.125	1.220	1.119	1.213	5,901	1.1236	0.56%
2022-11-18	1.780	1.650	1.780	1.660	1.780	2,600	4,424	1.7015	1.207	1.119	1.207	1.125	1.207	3,835	1.1534	0.56%
2022-11-17	1.770	1.650	1.770	1.600	1.880	1,000	1,730	1.7300	1.200	1.119	1.200	1.085	1.274	1,475	1.1727	-5.85%
2022-11-16	1.880	1.600	1.880	1.880	1.880	1,000	1,880	1.8800	1.274	1.085	1.274	1.274	1.274	1,475	1.2744	0.00%
2022-11-15	1.880	1.670	1.900	1.800	1.900	5,600	10,276	1.8350	1.274	1.132	1.288	1.220	1.288	8,261	1.2439	7.43%
2022-11-14	1.750	1.670	1.750	1.760	1.800	90,000	159,420	1.7713	1.186	1.132	1.186	1.193	1.220	132,766	1.2008	-1.69%
2022-11-11	1.780	1.600	1.780	1.650	1.850	104,000	192,212	1.8482	1.207	1.085	1.207	1.119	1.254	153,419	1.2529	7.88%
2022-11-10	1.650	1.650	1.700	1.630	1.710	3,400	5,770	1.6971	1.119	1.119	1.152	1.105	1.159	5,016	1.1504	-3.51%
2022-11-09	1.710	1.710	1.750	1.700	1.780	6,000	10,418	1.7363	1.159	1.159	1.186	1.152	1.207	8,851	1.1770	-10.00%
2022-11-08	1.900	1.640	1.900	1.900	1.900	2,800	5,320	1.9000	1.288	1.112	1.288	1.288	1.288	4,131	1.2880	0.00%
2022-11-07	1.900	1.620	1.900	-	-	0	0	-	1.288	1.098	1.288	-	-	0	-	0.00%
2022-11-04	1.900	1.650	1.900	1.600	1.950	7,200	13,528	1.8789	1.288	1.119	1.288	1.085	1.322	10,621	1.2737	2.15%
2022-11-03	1.860	1.580	1.860	-	-	0	0	-	1.261	1.071	1.261	-	-	0	-	-2.11%
2022-11-02	1.900	1.470	1.900	1.320	1.900	5,000	7,760	1.5520	1.288	0.996	1.288	0.895	1.288	7,376	1.0521	8.57%
2022-11-01	1.750	1.350	1.750	-	-	0	0	-	1.186	0.915	1.186	-	-	0	-	0.00%
2022-10-31	1.750	1.080	1.900	1.610	1.770	2,800	4,874	1.7407	1.186	0.732	1.288	1.091	1.200	4,131	1.1800	-1.13%
2022-10-28	1.770	1.760	1.770	1.790	1.970	1,600	3,046	1.9038	1.200	1.193	1.200	1.213	1.335	2,360	1.2905	-10.15%
2022-10-27	1.970	1.720	1.970	-	-	0	0	-	1.335	1.166	1.335	-	-	0	-	0.00%
2022-10-26	1.970	1.810	1.970	1.300	2.000	7,000	13,552	1.9360	1.335	1.227	1.335	0.881	1.356	10,326	1.3124	9.44%
2022-10-25	1.800	1.550	1.800	1.510	1.810	2,800	4,884	1.7443	1.220	1.051	1.220	1.024	1.227	4,131	1.1824	0.00%
2022-10-24	1.800	1.600	1.800	1.740	1.850	9,400	16,484	1.7536	1.220	1.085	1.220	1.180	1.254	13,867	1.1887	2.27%
2022-10-21	1.760	1.760	1.920	1.730	1.760	13,200	23,084	1.7488	1.193	1.193	1.302	1.173	1.193	19,472	1.1855	-8.33%
2022-10-20	1.920	1.730	1.920	1.900	1.930	3,000	5,776	1.9253	1.302	1.173	1.302	1.288	1.308	4,426	1.3052	-0.52%
2022-10-19	1.930	1.740	1.940	1.930	1.930	200	386	1.9300	1.308	1.180	1.315	1.308	1.308	295	1.3083	-0.52%
2022-10-18	1.940	1.760	1.940	1.940	1.940	400	776	1.9400	1.315	1.193	1.315	1.315	1.315	590	1.3151	-0.51%
2022-10-17	1.950	1.750	1.970	1.950	1.950	200	390	1.9500	1.322	1.186	1.335	1.322	1.322	295	1.3219	0.00%
2022-10-14	1.950	1.790	1.950	1.980	1.990	1,400	2,780	1.9857	1.322	1.213	1.322	1.342	1.349	2,065	1.3461	5.41%
2022-10-13	1.850	1.850	1.990	1.720	1.850	1,200	2,170	1.8083	1.254	1.254	1.349	1.166	1.254	1,770	1.2258	-2.63%
2022-10-12	1.900	1.750	1.920	1.720	1.910	1,800	3,182	1.7678	1.288	1.186	1.302	1.166	1.295	2,655	1.1983	-1.55%
2022-10-11	1.930	1.760	1.930	-	-	0	0	-	1.308	1.193	1.308	-	-	0	-	0.00%
2022-10-10	1.930	1.920	1.930	1.860	1.960	9,600	17,876	1.8621	1.308	1.302	1.308	1.261	1.329	14,162	1.2623	4.32%
2022-10-07	1.850	1.850	1.960	1.850	1.960	3,400	6,578	1.9347	1.254	1.254	1.329	1.254	1.329	5,016	1.3115	-5.13%
2022-10-06	1.950	1.950	1.990	-	-	0	0	-	1.322	1.322	1.349	-	-	0	-	0.52%
2022-10-05	1.940	1.850	1.940	-	-	0	0	-	1.315	1.254	1.315	-	-	0	-	0.00%
2022-10-03	1.940	1.890	1.990	1.890	1.990	19,200	36,916	1.9227	1.315	1.281	1.349	1.281	1.349	28,323	1.3034	1.57%
2022-09-30	1.910	1.910	-	1.860	1.900	1,600	3,000	1.8750	1.295	1.295	-	1.261	1.288	2,360	1.2710	0.53%
2022-09-29	1.900	1.870	1.900	1.860	1.920	6,400	12,222	1.9097	1.288	1.268	1.288	1.261	1.302	9,441	1.2945	-1.04%
2022-09-28	1.920	1.920	1.980	1.920	1.920	3,000	5,760	1.9200	1.302	1.302	1.342	1.302	1.302	4,426	1.3015	-3.03%
2022-09-27	1.980	1.920	1.980	1.920	1.980	7,400	14,246	1.9251	1.342	1.302	1.342	1.302	1.342	10,916	1.3050	0.00%
2022-09-26	1.980	1.980	1.990	1.920	2.000	1,600	3,160	1.9750	1.342	1.342	1.349	1.302	1.356	2,360	1.3388	2.59%
2022-09-23	1.930	1.930	2.230	1.930	1.960	19,600	38,612	1.9700	1.308	1.308	1.512	1.308	1.329	28,914	1.3354	-1.53%
2022-09-22	1.960	1.850	1.960	1.940	1.960	23,600	46,032	1.9505	1.329	1.254	1.329	1.315	1.329	34,814	1.3222	0.00%
2022-09-21	1.960	1.960	2.240	1.960	2.080	6,000	11,784	1.9640	1.329	1.329	1.518	1.329	1.410	8,851	1.3314	-5.77%
2022-09-20	2.080	2.070	2.090	2.070	2.090	1,600	3,318	2.0738	1.410	1.403	1.417	1.403	1.417	2,360	1.4058	4.00%
2022-09-19	2.000	2.000	2.080	2.000	2.080	4,600	9,304	2.0226	1.356	1.356	1.410	1.356	1.410	6,786	1.3711	-3.85%
2022-09-16	2.080	2.000	2.240	2.000	2.080	3,600	7,258	2.0161	1.410	1.356	1.518	1.356	1.410	5,311	1.3667	1.46%
2022-09-15	2.050	2.050	2.230	2.050	2.050	10,200	20,910	2.0500	1.390	1.390	1.512	1.390	1.390	15,047	1.3897	0.00%
2022-09-14	2.050	2.050	2.100	2.050	2.050	6,000	12,300	2.0500	1.390	1.390	1.424	1.390	1.390	8,851	1.3897	0.00%
2022-09-13	2.050	2.050	2.230	-	-	0	0	-	1.390	1.390	1.512	-	-	0	-	0.00%
2022-09-09	2.050	2.050	2.230	2.050	2.050	4,400	9,020	2.0500	1.390	1.390	1.512	1.390	1.390	6,491	1.3897	1.99%
2022-09-08	2.010	2.010	2.230	2.010	2.010	1,200	2,412	2.0100	1.363	1.363	1.512	1.363	1.363	1,770	1.3625	0.50%
2022-09-07	2.000	2.000	2.220	2.000	2.040	20,800	41,986	2.0186	1.356	1.356	1.505	1.356	1.383	30,684	1.3683	-1.48%
2022-09-06	2.030	2.030	2.240	2.010	2.030	7,800	15,822	2.0285	1.376	1.376	1.518	1.363	1.376	11,506	1.3751	0.00%
2022-09-05	2.030	2.030	2.230	1.980	2.020	2,800	5,626	2.0093	1.376	1.376	1.512	1.342	1.369	4,131	1.3621	-0.49%
2022-09-02	2.040	2.030	2.140	2.000	2.040	23,400	47,204	2.0173	1.383	1.376	1.451	1.356	1.383	34,519	1.3675	1.49%
2022-09-01	2.010	2.010	2.240	2.000	2.010	1,000	2,008	2.0080	1.363	1.363	1.518	1.356	1.363	1,475	1.3612	-4.29%
2022-08-31	2.100	2.090	2.230	2.100	2.230	3,400	7,166	2.1076	1.424	1.417	1.512	1.424	1.512	5,016	1.4287	5.00%
2022-08-30	2.000	2.000	2.240	2.000	2.000	400	800	2.0000	1.356	1.356	1.518	1.356	1.356	590	1.3558	-0.50%
2022-08-29	2.010	2.010	2.230	1.910	2.240	10,200	20,312	1.9914	1.363	1.363	1.512	1.295	1.518	15,047	1.3499	-10.27%
2022-08-26	2.240	2.100	2.240	-	-	0	0	-	1.518	1.424	1.518	-	-	0	-	0.00%
2022-08-25	2.240	2.100	2.250	2.240	2.240	200	448	2.2400	1.518	1.424	1.525	1.518	1.518	295	1.5185	0.45%
2022-08-24	2.230	2.230	2.250	2.110	2.250	800	1,740	2.1750	1.512	1.512	1.525	1.430	1.525	1,180	1.4744	-2.62%
2022-08-23	2.290	2.100	2.290	2.280	2.290	7,200	16,384	2.2756	1.552	1.424	1.552	1.546	1.552	10,621	1.5426	-0.43%
2022-08-22	2.300	2.100	2.300	2.140	2.300	9,000	19,374	2.1527	1.559	1.424	1.559	1.451	1.559	13,277	1.4593	6.98%
2022-08-19	2.150	2.150	2.380	2.080	2.390	11,000	23,612	2.1465	1.457	1.457	1.613	1.410	1.620	16,227	1.4551	-10.42%
2022-08-18	2.400	2.270	2.480	-	-	0	0	-	1.627	1.539	1.681	-	-	0	-	0.00%
2022-08-17	2.400	2.270	2.410	2.400	2.410	17,400	41,912	2.4087	1.627	1.539	1.634	1.627	1.634	25,668	1.6328	-3.23%
2022-08-16	2.480	2.270	2.480	2.480	2.480	200	496	2.4800	1.681	1.539	1.681	1.681	1.681	295	1.6812	-0.40%
2022-08-15	2.490	2.400	2.490	2.500	2.500	4,200	10,500	2.5000	1.688	1.627	1.688	1.695	1.695	6,196	1.6947	-0.40%
2022-08-12	2.500	2.500	2.600	2.500	2.500	800	2,000	2.5000	1.695	1.695	1.762	1.695	1.695	1,180	1.6947	0.00%
2022-08-11	2.500	2.450	2.500	2.500	2.500	200	500	2.5000	1.695	1.661	1.695	1.695	1.695	295	1.6947	0.00%
2022-08-10	2.500	2.500	2.600	2.500	2.550	1,800	4,570	2.5389	1.695	1.695	1.762	1.695	1.729	2,655	1.7211	-1.96%
2022-08-09	2.550	2.550	2.800	2.550	2.550	400	1,020	2.5500	1.729	1.729	1.898	1.729	1.729	590	1.7286	0.00%
2022-08-08	2.550	2.550	2.560	2.550	2.550	1,400	3,570	2.5500	1.729	1.729	1.735	1.729	1.729	2,065	1.7286	0.00%
2022-08-05	2.550	2.540	2.850	2.540	2.550	2,000	5,082	2.5410	1.729	1.722	1.932	1.722	1.729	2,950	1.7225	0.39%
2022-08-04	2.540	2.540	2.680	2.500	2.530	600	1,508	2.5133	1.722	1.722	1.817	1.695	1.715	885	1.7037	1.20%
2022-08-03	2.510	2.510	2.700	2.500	2.610	17,000	42,724	2.5132	1.701	1.701	1.830	1.695	1.769	25,078	1.7036	-3.83%
2022-08-02	2.610	2.610	2.790	2.540	2.610	1,600	4,100	2.5625	1.769	1.769	1.891	1.722	1.769	2,360	1.7371	2.76%
2022-08-01	2.540	2.600	2.680	2.540	2.540	400	1,016	2.5400	1.722	1.762	1.817	1.722	1.722	590	1.7218	-7.97%
2022-07-29	2.760	2.520	2.790	2.510	2.760	1,400	3,578	2.5557	1.871	1.708	1.891	1.701	1.871	2,065	1.7325	5.34%
2022-07-28	2.620	2.530	2.620	2.520	2.620	1,800	4,596	2.5533	1.776	1.715	1.776	1.708	1.776	2,655	1.7309	3.97%
2022-07-27	2.520	2.520	2.850	2.510	2.520	1,000	2,512	2.5120	1.708	1.708	1.932	1.701	1.708	1,475	1.7028	-3.45%
2022-07-26	2.610	2.610	2.620	2.610	2.630	6,200	16,262	2.6229	1.769	1.769	1.776	1.769	1.783	9,146	1.7780	-0.76%
2022-07-25	2.630	2.630	-	2.630	2.630	600	1,578	2.6300	1.783	1.783	-	1.783	1.783	885	1.7828	0.00%
2022-07-22	2.630	2.600	2.660	-	-	0	0	-	1.783	1.762	1.803	-	-	0	-	0.00%
2022-07-21	2.630	2.630	2.820	2.600	2.620	600	1,564	2.6067	1.783	1.783	1.912	1.762	1.776	885	1.7670	1.15%
2022-07-20	2.600	2.600	-	2.600	2.600	6,800	17,680	2.6000	1.762	1.762	-	1.762	1.762	10,031	1.7625	0.00%
2022-07-19	2.600	2.600	2.730	2.600	2.600	200	520	2.6000	1.762	1.762	1.851	1.762	1.762	295	1.7625	-5.11%
2022-07-18	2.740	2.600	2.740	-	-	0	0	-	1.857	1.762	1.857	-	-	0	-	-0.36%
2022-07-15	2.750	2.560	2.750	2.730	2.750	2,600	7,104	2.7323	1.864	1.735	1.864	1.851	1.864	3,835	1.8522	0.73%
2022-07-14	2.730	2.700	2.780	2.700	2.820	11,600	32,584	2.8090	1.851	1.830	1.885	1.830	1.912	17,112	1.9042	-3.19%
2022-07-13	2.820	2.740	2.820	2.700	2.840	19,200	53,838	2.8041	1.912	1.857	1.912	1.830	1.925	28,323	1.9008	12.80%
2022-07-12	2.500	2.500	2.580	2.500	2.500	600	1,500	2.5000	1.695	1.695	1.749	1.695	1.695	885	1.6947	-3.10%
2022-07-11	2.580	2.570	2.590	2.570	2.580	77,800	200,452	2.5765	1.749	1.742	1.756	1.742	1.749	114,769	1.7466	-0.39%
2022-07-08	2.590	2.590	2.630	2.580	2.590	3,200	8,284	2.5888	1.756	1.756	1.783	1.749	1.756	4,721	1.7549	-1.52%
2022-07-07	2.630	2.630	2.640	2.520	2.630	1,800	4,712	2.6178	1.783	1.783	1.790	1.708	1.783	2,655	1.7745	-0.38%
2022-07-06	2.640	2.510	2.640	-	-	0	0	-	1.790	1.701	1.790	-	-	0	-	-1.86%
2022-07-05	2.690	2.600	2.710	2.550	2.710	400	1,052	2.6300	1.824	1.762	1.837	1.729	1.837	590	1.7828	-1.47%
2022-07-04	2.730	2.580	2.770	2.550	2.760	21,200	55,564	2.6209	1.851	1.749	1.878	1.729	1.871	31,274	1.7767	-1.44%
2022-06-30	2.770	2.650	2.800	2.400	2.800	3,000	8,292	2.7640	1.878	1.796	1.898	1.627	1.898	4,426	1.8737	-1.07%
2022-06-29	2.800	2.650	2.800	2.610	2.800	4,600	12,202	2.6526	1.898	1.796	1.898	1.769	1.898	6,786	1.7982	3.32%
2022-06-28	2.710	2.700	2.780	2.710	2.800	8,000	22,238	2.7798	1.837	1.830	1.885	1.837	1.898	11,801	1.8843	-3.21%
2022-06-27	2.800	2.700	2.800	2.800	2.800	1,400	3,920	2.8000	1.898	1.830	1.898	1.898	1.898	2,065	1.8981	-0.36%
2022-06-24	2.810	2.810	2.830	2.800	2.920	22,200	62,876	2.8323	1.905	1.905	1.918	1.898	1.979	32,749	1.9199	1.08%
2022-06-23	3.080	3.080	3.090	2.990	3.080	17,600	53,936	3.0645	1.885	1.885	1.891	1.829	1.885	28,765	1.8751	3.01%
2022-06-22	2.990	2.900	2.990	2.820	3.090	1,400	4,186	2.9900	1.829	1.774	1.829	1.725	1.891	2,288	1.8294	-1.97%
2022-06-21	3.050	2.900	3.050	2.900	3.060	400	1,192	2.9800	1.866	1.774	1.866	1.774	1.872	654	1.8233	-0.33%
2022-06-20	3.060	2.950	3.060	2.950	3.060	20,200	60,026	2.9716	1.872	1.805	1.872	1.805	1.872	33,014	1.8182	-0.33%
2022-06-17	3.070	2.970	3.070	2.980	3.080	4,200	12,720	3.0286	1.878	1.817	1.878	1.823	1.885	6,864	1.8530	0.00%
2022-06-16	3.070	2.950	3.070	3.000	3.080	10,600	32,486	3.0647	1.878	1.805	1.878	1.836	1.885	17,324	1.8752	0.99%
2022-06-15	3.040	2.920	3.090	2.900	3.040	53,800	162,410	3.0188	1.860	1.787	1.891	1.774	1.860	87,929	1.8471	3.05%
2022-06-14	2.950	2.950	2.980	2.880	2.950	15,200	44,204	2.9082	1.805	1.805	1.823	1.762	1.805	24,842	1.7794	2.43%
2022-06-13	2.880	2.880	2.950	2.860	2.880	13,800	39,604	2.8699	1.762	1.762	1.805	1.750	1.762	22,554	1.7559	-2.37%
2022-06-10	2.950	2.900	2.950	2.950	2.990	21,000	62,446	2.9736	1.805	1.774	1.805	1.805	1.829	34,322	1.8194	3.15%
2022-06-09	2.860	2.860	2.960	2.850	2.900	12,400	35,926	2.8973	1.750	1.750	1.811	1.744	1.774	20,266	1.7727	0.00%
2022-06-08	2.860	2.850	2.860	2.830	2.860	37,600	107,364	2.8554	1.750	1.744	1.750	1.732	1.750	61,452	1.7471	1.06%
2022-06-07	2.830	2.800	2.890	2.710	2.930	24,800	69,638	2.8080	1.732	1.713	1.768	1.658	1.793	40,532	1.7181	0.35%
2022-06-06	2.820	2.820	2.830	2.800	2.830	6,600	18,646	2.8252	1.725	1.725	1.732	1.713	1.732	10,787	1.7286	-1.40%
2022-06-02	2.860	2.860	2.930	2.710	2.760	10,800	29,758	2.7554	1.750	1.750	1.793	1.658	1.689	17,651	1.6859	1.06%
2022-06-01	2.830	2.900	2.910	2.820	2.900	3,400	9,636	2.8341	1.732	1.774	1.781	1.725	1.774	5,557	1.7341	-3.08%
2022-05-31	2.920	2.870	2.930	2.960	2.960	200	592	2.9600	1.787	1.756	1.793	1.811	1.811	327	1.8111	2.10%
2022-05-30	2.860	2.780	2.880	2.710	2.920	1,200	3,294	2.7450	1.750	1.701	1.762	1.658	1.787	1,961	1.6795	5.54%
2022-05-27	2.710	2.710	2.800	2.700	2.710	3,200	8,664	2.7075	1.658	1.658	1.713	1.652	1.658	5,230	1.6566	-5.90%
2022-05-26	2.880	2.710	2.880	2.840	2.880	4,200	12,068	2.8733	1.762	1.658	1.762	1.738	1.762	6,864	1.7581	0.70%
2022-05-25	2.860	2.670	2.860	2.790	2.860	44,400	126,096	2.8400	1.750	1.634	1.750	1.707	1.750	72,566	1.7377	2.51%
2022-05-24	2.790	2.660	2.790	2.570	2.800	7,400	20,284	2.7411	1.707	1.628	1.707	1.572	1.713	12,094	1.6771	3.33%
2022-05-23	2.700	2.620	2.700	2.600	2.700	12,000	31,784	2.6487	1.652	1.603	1.652	1.591	1.652	19,612	1.6206	3.85%
2022-05-20	2.600	2.600	2.620	2.410	2.610	10,600	27,412	2.5860	1.591	1.591	1.603	1.475	1.597	17,324	1.5823	7.88%
2022-05-19	2.410	2.330	2.600	2.330	2.410	1,000	2,346	2.3460	1.475	1.426	1.591	1.426	1.475	1,634	1.4354	3.43%
2022-05-18	2.330	2.330	2.590	2.310	2.430	600	1,434	2.3900	1.426	1.426	1.585	1.413	1.487	981	1.4623	-4.12%
2022-05-17	2.430	2.430	2.520	2.420	2.430	4,600	11,136	2.4209	1.487	1.487	1.542	1.481	1.487	7,518	1.4812	0.41%
2022-05-16	2.420	2.420	2.580	2.420	2.420	2,200	5,324	2.4200	1.481	1.481	1.579	1.481	1.481	3,596	1.4807	0.83%
2022-05-13	2.400	2.400	2.490	2.390	2.500	3,600	8,716	2.4211	1.468	1.468	1.524	1.462	1.530	5,884	1.4814	0.42%
2022-05-12	2.390	2.350	2.400	2.250	2.400	1,800	4,246	2.3589	1.462	1.438	1.468	1.377	1.468	2,942	1.4433	-0.42%
2022-05-11	2.400	2.400	2.590	2.310	2.400	9,400	22,110	2.3521	1.468	1.468	1.585	1.413	1.468	15,363	1.4392	0.00%
2022-05-10	2.400	2.500	2.780	2.210	2.650	8,200	21,480	2.6195	1.468	1.530	1.701	1.352	1.621	13,402	1.6028	-7.69%
2022-05-06	2.600	2.310	2.600	2.210	2.600	4,000	10,146	2.5365	1.591	1.413	1.591	1.352	1.591	6,537	1.5520	4.00%
2022-05-05	2.500	2.420	2.650	2.430	2.500	6,800	16,832	2.4753	1.530	1.481	1.621	1.487	1.530	11,114	1.5145	0.00%
2022-05-04	2.500	2.350	2.600	2.500	2.500	4,000	10,000	2.5000	1.530	1.438	1.591	1.530	1.530	6,537	1.5296	3.73%
2022-05-03	2.410	2.410	2.520	2.400	2.450	2,600	6,262	2.4085	1.475	1.475	1.542	1.468	1.499	4,249	1.4736	-1.63%
2022-04-29	2.450	2.450	2.600	2.400	2.400	400	960	2.4000	1.499	1.499	1.591	1.468	1.468	654	1.4685	0.82%
2022-04-28	2.430	2.380	2.700	2.380	2.500	7,400	17,976	2.4292	1.487	1.456	1.652	1.456	1.530	12,094	1.4863	2.10%
2022-04-27	2.380	2.380	-	2.350	2.380	6,600	15,646	2.3706	1.456	1.456	-	1.438	1.456	10,787	1.4505	-2.46%
2022-04-26	2.440	2.440	2.650	2.430	2.550	21,000	51,372	2.4463	1.493	1.493	1.621	1.487	1.560	34,322	1.4968	-4.31%
2022-04-25	2.550	2.520	2.690	2.450	2.550	21,000	53,066	2.5270	1.560	1.542	1.646	1.499	1.560	34,322	1.5461	-5.56%
2022-04-22	2.700	2.570	2.700	2.570	2.700	1,600	4,158	2.5988	1.652	1.572	1.652	1.572	1.652	2,615	1.5901	5.06%
2022-04-21	2.570	2.570	2.600	2.460	2.700	13,600	35,898	2.6396	1.572	1.572	1.591	1.505	1.652	22,227	1.6150	2.80%
2022-04-20	2.500	2.500	2.600	2.210	2.540	12,000	28,870	2.4058	1.530	1.530	1.591	1.352	1.554	19,612	1.4720	-1.57%
2022-04-19	2.540	2.500	2.570	2.590	2.590	200	518	2.5900	1.554	1.530	1.572	1.585	1.585	327	1.5847	-1.93%
2022-04-14	2.590	2.500	2.800	2.500	2.590	51,200	128,602	2.5118	1.585	1.530	1.713	1.530	1.585	83,680	1.5368	1.17%
2022-04-13	2.560	2.420	2.750	2.560	2.650	16,400	42,386	2.5845	1.566	1.481	1.683	1.566	1.621	26,804	1.5813	-3.40%
2022-04-12	2.650	2.650	2.850	2.640	2.650	1,200	3,178	2.6483	1.621	1.621	1.744	1.615	1.621	1,961	1.6204	0.00%
2022-04-11	2.650	2.700	2.800	2.600	2.790	26,100	71,823	2.7518	1.621	1.652	1.713	1.591	1.707	42,657	1.6837	-5.36%
2022-04-08	2.800	2.730	2.930	2.730	2.800	45,200	123,962	2.7425	1.713	1.670	1.793	1.670	1.713	73,874	1.6780	0.36%
2022-04-07	2.790	2.770	2.900	2.790	2.800	20,800	58,110	2.7938	1.707	1.695	1.774	1.707	1.713	33,995	1.7094	0.72%
2022-04-06	2.770	2.770	2.800	2.740	2.850	14,800	41,754	2.8212	1.695	1.695	1.713	1.676	1.744	24,189	1.7262	1.47%
2022-04-04	2.730	2.720	2.730	2.720	2.730	49,000	133,764	2.7299	1.670	1.664	1.670	1.664	1.670	80,084	1.6703	0.37%
2022-04-01	2.720	2.710	2.720	2.710	2.720	13,600	36,936	2.7159	1.664	1.658	1.664	1.658	1.664	22,227	1.6617	0.37%
2022-03-31	2.710	2.710	2.780	2.680	2.800	20,400	56,668	2.7778	1.658	1.658	1.701	1.640	1.713	33,341	1.6996	-1.81%
2022-03-30	2.760	2.760	2.800	2.740	2.800	19,600	54,040	2.7571	1.689	1.689	1.713	1.676	1.713	32,034	1.6870	1.10%
2022-03-29	2.730	2.730	2.780	2.670	2.730	7,200	19,448	2.7011	1.670	1.670	1.701	1.634	1.670	11,767	1.6527	0.37%
2022-03-28	2.720	2.700	2.720	2.720	2.850	60,200	169,122	2.8093	1.664	1.652	1.664	1.664	1.744	98,389	1.7189	-1.45%
2022-03-25	2.760	2.730	2.760	2.650	2.800	165,200	446,254	2.7013	1.689	1.670	1.689	1.621	1.713	269,998	1.6528	6.15%
2022-03-24	2.600	2.530	2.600	2.210	2.600	8,000	20,598	2.5748	1.591	1.548	1.591	1.352	1.591	13,075	1.5754	0.00%
2022-03-23	2.600	2.450	2.600	2.450	2.600	57,000	144,358	2.5326	1.591	1.499	1.591	1.499	1.591	93,159	1.5496	5.69%
2022-03-22	2.460	2.460	2.500	2.340	2.510	5,400	13,210	2.4463	1.505	1.505	1.530	1.432	1.536	8,826	1.4968	-1.60%
2022-03-21	2.500	2.500	2.590	2.500	2.700	3,000	7,748	2.5827	1.530	1.530	1.585	1.530	1.652	4,903	1.5802	1.63%
2022-03-18	2.460	2.500	2.650	2.290	2.430	36,000	86,386	2.3996	1.505	1.530	1.621	1.401	1.487	58,837	1.4682	1.65%
2022-03-17	2.420	2.340	2.460	2.230	2.470	44,800	108,834	2.4293	1.481	1.432	1.505	1.364	1.511	73,220	1.4864	12.04%
2022-03-16	2.160	2.120	2.200	2.010	2.280	12,200	25,422	2.0838	1.322	1.297	1.346	1.230	1.395	19,939	1.2750	7.46%
2022-03-15	2.010	2.000	2.020	1.900	2.130	9,600	19,644	2.0463	1.230	1.224	1.236	1.163	1.303	15,690	1.2520	-4.29%
2022-03-14	2.100	2.030	2.100	1.940	2.400	43,600	91,828	2.1061	1.285	1.242	1.285	1.187	1.468	71,259	1.2887	-11.39%
2022-03-11	2.370	2.310	2.500	2.310	2.370	65,400	153,028	2.3399	1.450	1.413	1.530	1.413	1.450	106,888	1.4317	1.28%
2022-03-10	2.340	2.310	2.480	2.330	2.420	51,600	121,942	2.3632	1.432	1.413	1.517	1.426	1.481	84,334	1.4459	-2.50%
2022-03-09	2.400	2.350	2.410	2.280	2.450	91,000	219,042	2.4071	1.468	1.438	1.475	1.395	1.499	148,728	1.4728	-2.04%
2022-03-08	2.450	2.500	2.750	2.280	2.610	729,400	1,725,916	2.3662	1.499	1.530	1.683	1.395	1.597	1,192,111	1.4478	-6.13%
2022-03-07	2.610	2.530	2.610	2.490	2.640	65,800	169,004	2.5684	1.597	1.548	1.597	1.524	1.615	107,542	1.5715	0.00%
2022-03-04	2.610	2.580	2.610	2.570	2.720	108,400	289,908	2.6744	1.597	1.579	1.597	1.572	1.664	177,166	1.6364	-6.79%
2022-03-03	2.800	2.770	2.800	2.760	2.880	40,400	113,590	2.8116	1.713	1.695	1.713	1.689	1.762	66,029	1.7203	-3.45%
2022-03-02	2.900	2.890	2.900	2.890	3.060	12,000	35,012	2.9177	1.774	1.768	1.774	1.768	1.872	19,612	1.7852	-6.15%
2022-03-01	3.090	3.020	3.090	2.930	3.130	18,000	54,850	3.0472	1.891	1.848	1.891	1.793	1.915	29,419	1.8645	-2.83%
2022-02-28	3.180	3.180	3.240	3.010	3.270	4,000	12,658	3.1645	1.946	1.946	1.982	1.842	2.001	6,537	1.9362	-2.75%
2022-02-25	3.270	3.250	3.280	3.130	3.270	34,600	108,522	3.1365	2.001	1.989	2.007	1.915	2.001	56,549	1.9191	0.00%
2022-02-24	3.270	3.140	3.270	3.330	3.340	3,000	10,000	3.3333	2.001	1.921	2.001	2.037	2.044	4,903	2.0395	-2.10%
2022-02-23	3.340	3.160	3.340	3.090	3.340	34,200	108,216	3.1642	2.044	1.933	2.044	1.891	2.044	55,896	1.9360	-0.60%
2022-02-22	3.360	3.360	3.410	3.300	3.650	29,800	101,102	3.3927	2.056	2.056	2.086	2.019	2.233	48,704	2.0758	-5.08%
2022-02-21	3.540	3.540	3.550	3.540	3.620	1,400	5,020	3.5857	2.166	2.166	2.172	2.166	2.215	2,288	2.1939	-2.21%
2022-02-18	3.620	3.590	3.640	3.450	3.660	23,200	83,430	3.5961	2.215	2.197	2.227	2.111	2.239	37,917	2.2003	1.69%
2022-02-17	3.560	3.560	3.630	3.540	3.600	37,400	134,242	3.5894	2.178	2.178	2.221	2.166	2.203	61,125	2.1962	0.00%
2022-02-16	3.560	3.540	3.570	3.540	3.560	16,800	59,672	3.5519	2.178	2.166	2.184	2.166	2.178	27,457	2.1733	-0.28%
2022-02-15	3.570	3.540	3.600	3.500	3.650	2,600	9,226	3.5485	2.184	2.166	2.203	2.141	2.233	4,249	2.1711	1.71%
2022-02-14	3.510	3.510	3.560	3.510	3.570	11,600	41,062	3.5398	2.148	2.148	2.178	2.148	2.184	18,959	2.1659	-2.23%
2022-02-11	3.590	3.580	3.600	3.520	3.600	162,400	578,846	3.5643	2.197	2.190	2.203	2.154	2.203	265,422	2.1809	-0.55%
2022-02-10	3.610	3.600	3.620	3.600	3.640	12,200	44,216	3.6243	2.209	2.203	2.215	2.203	2.227	19,939	2.2175	-0.82%
2022-02-09	3.640	3.650	3.720	3.600	3.820	29,400	107,798	3.6666	2.227	2.233	2.276	2.203	2.337	48,051	2.2434	-4.71%
2022-02-08	3.820	3.720	3.820	3.830	3.830	66,600	255,076	3.8300	2.337	2.276	2.337	2.343	2.343	108,849	2.3434	-0.26%
2022-02-07	3.830	3.830	3.850	3.700	3.850	12,200	46,272	3.7928	2.343	2.343	2.356	2.264	2.356	19,939	2.3206	-0.52%
2022-02-04	3.850	3.850	3.860	3.840	3.900	128,600	496,268	3.8590	2.356	2.356	2.362	2.350	2.386	210,180	2.3612	-0.26%
2022-01-31	3.860	3.720	3.860	3.820	3.860	8,000	30,840	3.8550	2.362	2.276	2.362	2.337	2.362	13,075	2.3587	0.00%
2022-01-28	3.860	3.860	4.080	3.820	3.850	7,400	28,360	3.8324	2.362	2.362	2.496	2.337	2.356	12,094	2.3449	0.26%
2022-01-27	3.850	3.810	3.990	3.850	4.010	9,800	39,050	3.9847	2.356	2.331	2.441	2.356	2.454	16,017	2.4381	-6.10%
2022-01-26	4.100	4.080	4.100	4.020	4.110	3,400	13,714	4.0335	2.509	2.496	2.509	2.460	2.515	5,557	2.4679	-0.49%
2022-01-25	4.120	4.050	4.120	-	-	0	0	-	2.521	2.478	2.521	-	-	0	-	-1.44%
2022-01-24	4.180	4.180	4.190	4.080	4.190	7,400	30,834	4.1668	2.558	2.558	2.564	2.496	2.564	12,094	2.5495	0.24%
2022-01-21	4.170	4.170	4.390	4.160	4.470	1,800	7,572	4.2067	2.551	2.551	2.686	2.545	2.735	2,942	2.5739	0.97%
2022-01-20	4.130	4.130	4.680	4.120	4.180	8,800	36,628	4.1623	2.527	2.527	2.863	2.521	2.558	14,382	2.5467	-1.20%
2022-01-19	4.180	4.040	4.180	4.030	4.180	3,400	14,152	4.1624	2.558	2.472	2.558	2.466	2.558	5,557	2.5468	-0.48%
2022-01-18	4.200	4.180	4.300	4.160	4.200	1,600	6,696	4.1850	2.570	2.558	2.631	2.545	2.570	2,615	2.5606	0.96%
2022-01-17	4.160	4.160	4.490	4.140	4.200	2,800	11,676	4.1700	2.545	2.545	2.747	2.533	2.570	4,576	2.5514	-0.95%
2022-01-14	4.200	4.200	4.300	4.140	4.320	6,400	27,412	4.2831	2.570	2.570	2.631	2.533	2.643	10,460	2.6207	-3.89%
2022-01-13	4.370	4.370	4.500	4.320	4.590	376,600	1,700,134	4.5144	2.674	2.674	2.753	2.643	2.808	615,504	2.7622	-2.89%
2022-01-12	4.500	4.400	4.500	4.370	4.660	347,800	1,584,914	4.5570	2.753	2.692	2.753	2.674	2.851	568,434	2.7882	2.51%
2022-01-11	4.390	4.320	4.590	4.260	4.390	12,400	53,518	4.3160	2.686	2.643	2.808	2.607	2.686	20,266	2.6408	3.54%
2022-01-10	4.240	4.240	4.310	4.240	4.310	7,800	33,108	4.2446	2.594	2.594	2.637	2.594	2.637	12,748	2.5971	-0.93%
2022-01-07	4.280	4.280	4.520	4.210	4.270	17,200	73,030	4.2459	2.619	2.619	2.766	2.576	2.613	28,111	2.5979	-5.52%
2022-01-06	4.530	4.300	4.680	4.100	4.530	14,800	62,640	4.2324	2.772	2.631	2.863	2.509	2.772	24,189	2.5896	-3.00%
2022-01-05	4.670	4.400	4.680	4.400	4.680	13,800	62,474	4.5271	2.857	2.692	2.863	2.692	2.863	22,554	2.7699	3.78%
2022-01-04	4.500	4.500	4.560	4.480	4.800	15,000	70,264	4.6843	2.753	2.753	2.790	2.741	2.937	24,516	2.8661	-5.86%
2022-01-03	4.780	4.720	4.780	4.400	4.800	11,200	53,400	4.7679	2.925	2.888	2.925	2.692	2.937	18,305	2.9172	-0.42%
2021-12-31	4.800	4.600	4.800	4.540	4.800	53,200	248,360	4.6684	2.937	2.815	2.937	2.778	2.937	86,949	2.8564	5.49%
2021-12-30	4.550	4.120	4.550	4.070	4.550	17,000	73,440	4.3200	2.784	2.521	2.784	2.490	2.784	27,784	2.6432	7.06%
2021-12-29	4.250	4.110	4.280	4.020	4.280	7,000	28,922	4.1317	2.600	2.515	2.619	2.460	2.619	11,441	2.5280	-0.93%
2021-12-28	4.290	4.200	4.290	4.200	4.300	35,800	153,690	4.2930	2.625	2.570	2.625	2.570	2.631	58,511	2.6267	-0.23%
2021-12-24	4.300	4.300	4.400	4.300	4.400	1,600	6,980	4.3625	2.631	2.631	2.692	2.631	2.692	2,615	2.6692	0.00%
2021-12-23	4.300	4.300	4.570	4.300	4.320	7,600	32,728	4.3063	2.631	2.631	2.796	2.631	2.643	12,421	2.6348	-0.46%
2021-12-22	4.320	4.320	4.530	4.300	4.520	3,000	13,352	4.4507	2.643	2.643	2.772	2.631	2.766	4,903	2.7232	-4.21%
2021-12-21	4.510	4.510	4.600	4.300	4.680	5,000	22,216	4.4432	2.759	2.759	2.815	2.631	2.863	8,172	2.7186	-1.31%
2021-12-20	4.570	4.420	4.670	4.420	4.580	6,600	29,440	4.4606	2.796	2.704	2.857	2.704	2.802	10,787	2.7292	-3.79%
2021-12-17	4.750	4.280	4.750	4.100	4.750	23,000	98,832	4.2970	2.906	2.619	2.906	2.509	2.906	37,591	2.6292	3.49%
2021-12-16	4.590	4.260	4.870	4.200	4.590	31,800	136,094	4.2797	2.808	2.607	2.980	2.570	2.808	51,973	2.6186	2.23%
2021-12-15	4.490	4.410	4.500	4.200	4.650	31,200	138,054	4.4248	2.747	2.698	2.753	2.570	2.845	50,992	2.7073	-2.39%
2021-12-14	4.600	4.560	4.600	4.580	4.760	20,000	93,534	4.6767	2.815	2.790	2.815	2.802	2.912	32,687	2.8615	-3.36%
2021-12-13	4.760	4.750	4.950	4.740	4.800	12,600	60,042	4.7652	2.912	2.906	3.029	2.900	2.937	20,593	2.9156	-0.42%
2021-12-10	4.780	4.780	4.890	4.760	4.900	6,000	29,204	4.8673	2.925	2.925	2.992	2.912	2.998	9,806	2.9781	-2.45%
2021-12-09	4.900	4.850	4.950	4.820	4.900	13,400	65,386	4.8796	2.998	2.968	3.029	2.949	2.998	21,901	2.9856	0.41%
2021-12-08	4.880	4.880	4.910	4.780	4.920	4,800	23,426	4.8804	2.986	2.986	3.004	2.925	3.010	7,845	2.9861	-0.61%
2021-12-07	4.910	4.780	4.910	4.770	4.950	17,200	84,770	4.9285	3.004	2.925	3.004	2.919	3.029	28,111	3.0155	-0.81%
2021-12-06	4.950	4.790	4.950	4.770	4.970	7,600	37,330	4.9118	3.029	2.931	3.029	2.919	3.041	12,421	3.0053	-0.40%
2021-12-03	4.970	4.770	4.980	4.770	4.970	15,200	74,390	4.8941	3.041	2.919	3.047	2.919	3.041	24,842	2.9945	3.11%
2021-12-02	4.820	4.820	4.840	4.820	4.850	17,600	85,218	4.8419	2.949	2.949	2.961	2.949	2.968	28,765	2.9626	-0.62%
2021-12-01	4.850	4.820	4.920	4.810	4.850	7,400	35,842	4.8435	2.968	2.949	3.010	2.943	2.968	12,094	2.9635	0.83%
2021-11-30	4.810	4.810	4.920	4.730	5.040	25,800	125,998	4.8836	2.943	2.943	3.010	2.894	3.084	42,167	2.9881	-4.37%
2021-11-29	5.030	5.030	5.060	5.020	5.140	13,000	65,442	5.0340	3.078	3.078	3.096	3.072	3.145	21,247	3.0801	-2.14%
2021-11-26	5.140	5.100	5.240	5.020	5.140	7,200	36,774	5.1075	3.145	3.120	3.206	3.072	3.145	11,767	3.1251	-2.28%
2021-11-25	5.260	5.080	5.260	5.280	5.330	63,200	334,588	5.2941	3.218	3.108	3.218	3.231	3.261	103,292	3.2392	-0.38%
2021-11-24	5.280	5.160	5.280	5.020	5.420	2,992,000	16,142,618	5.3953	3.231	3.157	3.231	3.072	3.316	4,890,040	3.3011	3.73%
2021-11-23	5.090	4.950	5.420	4.950	5.100	31,400	159,230	5.0710	3.114	3.029	3.316	3.029	3.120	51,319	3.1027	1.80%
2021-11-22	5.000	4.980	5.000	4.920	5.040	9,000	44,844	4.9827	3.059	3.047	3.059	3.010	3.084	14,709	3.0487	0.81%
2021-11-19	4.960	4.960	5.040	4.950	5.080	17,600	88,038	5.0022	3.035	3.035	3.084	3.029	3.108	28,765	3.0606	-0.40%
2021-11-18	4.980	4.980	5.000	4.980	5.050	6,400	32,058	5.0091	3.047	3.047	3.059	3.047	3.090	10,460	3.0648	-1.39%
2021-11-17	5.050	5.050	5.170	4.970	5.170	9,600	48,834	5.0869	3.090	3.090	3.163	3.041	3.163	15,690	3.1124	-0.98%
2021-11-16	5.100	5.100	5.150	4.930	5.170	53,800	277,234	5.1530	3.120	3.120	3.151	3.016	3.163	87,929	3.1529	-0.97%
2021-11-15	5.150	5.040	5.150	5.030	5.150	9,600	48,602	5.0627	3.151	3.084	3.151	3.078	3.151	15,690	3.0976	2.59%
2021-11-12	5.020	5.020	5.120	4.800	5.240	31,000	157,780	5.0897	3.072	3.072	3.133	2.937	3.206	50,666	3.1141	-0.40%
2021-11-11	5.040	5.030	5.040	4.960	5.150	15,800	80,276	5.0808	3.084	3.078	3.084	3.035	3.151	25,823	3.1087	1.61%
2021-11-10	4.960	4.960	5.000	4.960	5.020	6,600	32,768	4.9648	3.035	3.035	3.059	3.035	3.072	10,787	3.0378	-1.78%
2021-11-09	5.050	5.050	5.090	5.000	5.090	29,400	148,422	5.0484	3.090	3.090	3.114	3.059	3.114	48,051	3.0889	3.06%
2021-11-08	4.900	4.860	5.000	4.860	5.100	21,200	104,282	4.9190	2.998	2.974	3.059	2.974	3.120	34,649	3.0097	-3.92%
2021-11-05	5.100	5.000	5.150	4.840	5.100	22,200	110,582	4.9812	3.120	3.059	3.151	2.961	3.120	36,283	3.0478	0.00%
2021-11-04	5.100	5.000	5.100	4.700	5.150	80,800	406,674	5.0331	3.120	3.059	3.120	2.876	3.151	132,057	3.0795	7.82%
2021-11-03	4.730	4.680	4.740	4.620	4.740	17,000	79,362	4.6684	2.894	2.863	2.900	2.827	2.900	27,784	2.8564	-0.63%
2021-11-02	4.760	4.700	4.770	4.700	4.820	54,800	263,090	4.8009	2.912	2.876	2.919	2.876	2.949	89,564	2.9375	-2.46%
2021-11-01	4.880	4.880	4.910	4.740	4.880	40,000	191,692	4.7923	2.986	2.986	3.004	2.900	2.986	65,375	2.9322	1.46%
2021-10-29	4.810	4.800	4.820	4.790	4.950	34,200	163,872	4.7916	2.943	2.937	2.949	2.931	3.029	55,896	2.9318	-2.83%
2021-10-28	4.950	4.760	4.950	4.700	5.000	9,200	43,956	4.7778	3.029	2.912	3.029	2.876	3.059	15,036	2.9233	4.21%
2021-10-27	4.750	4.720	4.750	4.700	4.870	24,600	116,708	4.7442	2.906	2.888	2.906	2.876	2.980	40,206	2.9028	-2.46%
2021-10-26	4.870	4.850	4.900	4.850	4.950	21,800	106,668	4.8930	2.980	2.968	2.998	2.968	3.029	35,629	2.9938	-1.81%
2021-10-25	4.960	4.960	4.980	4.900	5.040	23,400	116,456	4.9768	3.035	3.035	3.047	2.998	3.084	38,244	3.0451	-1.78%
2021-10-22	5.050	5.000	5.050	4.980	5.100	13,000	65,282	5.0217	3.090	3.059	3.090	3.047	3.120	21,247	3.0726	1.61%
2021-10-21	4.970	4.970	4.980	4.940	5.010	45,600	226,024	4.9567	3.041	3.041	3.047	3.023	3.065	74,527	3.0328	-0.80%
2021-10-20	5.010	5.000	5.120	4.980	5.010	35,400	176,538	4.9869	3.065	3.059	3.133	3.047	3.065	57,857	3.0513	0.20%
2021-10-19	5.000	5.000	5.070	4.990	5.020	14,800	74,084	5.0057	3.059	3.059	3.102	3.053	3.072	24,189	3.0628	0.00%
2021-10-18	5.000	4.990	5.050	4.950	5.080	24,000	119,920	4.9967	3.059	3.053	3.090	3.029	3.108	39,225	3.0572	-1.77%
2021-10-15	5.090	5.000	5.100	4.950	5.160	35,400	178,268	5.0358	3.114	3.059	3.120	3.029	3.157	57,857	3.0812	0.99%
2021-10-12	5.040	5.040	5.220	5.030	5.220	5,800	29,518	5.0893	3.084	3.084	3.194	3.078	3.194	9,479	3.1139	-1.18%
2021-10-11	5.100	5.100	5.160	5.040	5.240	8,800	45,232	5.1400	3.120	3.120	3.157	3.084	3.206	14,382	3.1449	1.39%
2021-10-08	5.030	5.030	5.190	5.020	5.250	8,400	43,622	5.1931	3.078	3.078	3.176	3.072	3.212	13,729	3.1774	-2.90%
2021-10-07	5.180	5.180	5.230	5.020	5.220	658,400	3,407,100	5.1748	3.169	3.169	3.200	3.072	3.194	1,076,070	3.1662	-0.96%
2021-10-06	5.230	4.970	5.240	4.920	5.240	5,400	27,372	5.0689	3.200	3.041	3.206	3.010	3.206	8,826	3.1014	3.77%
2021-10-05	5.040	5.000	5.080	4.900	5.110	124,000	621,790	5.0144	3.084	3.059	3.108	2.998	3.127	202,662	3.0681	-2.14%
2021-10-04	5.150	5.150	5.220	5.140	5.550	295,000	1,737,118	5.8885	3.151	3.151	3.194	3.145	3.396	482,140	3.6029	-6.36%
2021-09-30	5.500	5.400	5.500	5.500	5.810	41,400	234,824	5.6721	3.365	3.304	3.365	3.365	3.555	67,663	3.4705	-7.87%
2021-09-29	5.970	5.810	5.970	5.770	6.120	12,600	74,388	5.9038	3.653	3.555	3.653	3.530	3.745	20,593	3.6123	-2.45%
2021-09-28	6.120	6.120	6.250	5.900	6.330	146,000	907,148	6.2133	3.745	3.745	3.824	3.610	3.873	238,618	3.8017	-1.13%
2021-09-27	6.190	6.180	6.200	5.610	6.200	156,600	940,724	6.0072	3.787	3.781	3.794	3.433	3.794	255,943	3.6755	3.51%
2021-09-24	5.980	5.960	5.980	5.400	5.980	139,200	804,870	5.7821	3.659	3.647	3.659	3.304	3.659	227,505	3.5378	5.28%
2021-09-23	5.680	5.300	5.680	5.130	5.800	128,800	693,894	5.3874	3.475	3.243	3.475	3.139	3.549	210,507	3.2963	11.37%
2021-09-21	5.100	5.120	5.450	5.030	5.450	5,800	31,156	5.3717	3.120	3.133	3.335	3.078	3.335	9,479	3.2867	-7.27%
2021-09-20	5.500	5.350	5.490	5.540	5.600	6,200	33,736	5.4413	3.365	3.273	3.359	3.390	3.426	10,133	3.3293	-2.14%
2021-09-17	5.620	5.550	5.620	5.300	5.620	32,600	179,664	5.5112	3.439	3.396	3.439	3.243	3.439	53,281	3.3720	4.85%
2021-09-16	5.360	5.360	5.390	5.140	5.420	103,200	541,872	5.2507	3.280	3.280	3.298	3.145	3.316	168,667	3.2127	-0.74%
2021-09-15	5.400	5.290	5.350	5.200	5.410	46,600	247,240	5.3056	3.304	3.237	3.273	3.182	3.310	76,162	3.2463	0.93%
2021-09-14	5.350	5.350	5.420	5.310	5.570	32,600	176,224	5.4056	3.273	3.273	3.316	3.249	3.408	53,281	3.3075	-0.56%
2021-09-13	5.380	5.380	5.470	5.380	5.510	36,200	196,622	5.4315	3.292	3.292	3.347	3.292	3.371	59,164	3.3233	-2.18%
2021-09-10	5.500	5.460	5.500	5.340	5.510	25,600	138,872	5.4247	3.365	3.341	3.365	3.267	3.371	41,840	3.3191	0.18%
2021-09-09	5.490	5.390	5.490	5.350	5.530	31,200	169,972	5.4478	3.359	3.298	3.359	3.273	3.384	50,992	3.3333	0.55%
2021-09-08	5.460	5.460	5.530	5.400	5.590	55,400	304,300	5.4928	3.341	3.341	3.384	3.304	3.420	90,544	3.3608	-1.09%
2021-09-07	5.520	5.520	5.550	5.490	5.570	51,200	281,624	5.5005	3.377	3.377	3.396	3.359	3.408	83,680	3.3655	-0.90%
2021-09-06	5.570	5.570	5.580	5.570	5.680	30,800	172,802	5.6105	3.408	3.408	3.414	3.408	3.475	50,339	3.4328	-1.24%
2021-09-03	5.640	5.450	5.640	5.380	5.680	59,600	324,918	5.4516	3.451	3.335	3.451	3.292	3.475	97,409	3.3356	2.73%
2021-09-02	5.490	5.410	5.500	5.380	5.520	61,200	335,600	5.4837	3.359	3.310	3.365	3.292	3.377	100,024	3.3552	-0.54%
2021-09-01	5.520	5.500	5.530	5.270	5.530	63,000	338,644	5.3753	3.377	3.365	3.384	3.224	3.384	102,965	3.2889	0.91%
2021-08-31	5.470	5.440	5.470	5.280	5.490	21,600	115,898	5.3656	3.347	3.328	3.347	3.231	3.359	35,302	3.2830	-0.73%
2021-08-30	5.510	5.390	5.500	5.350	5.590	40,400	219,026	5.4214	3.371	3.298	3.365	3.273	3.420	66,029	3.3171	0.92%
2021-08-27	5.460	5.350	5.450	5.350	5.680	90,200	489,122	5.4226	3.341	3.273	3.335	3.273	3.475	147,420	3.3179	0.74%
2021-08-26	5.420	5.420	5.440	5.330	5.800	49,400	272,110	5.5083	3.316	3.316	3.328	3.261	3.549	80,738	3.3703	1.69%
2021-08-25	5.330	5.330	5.440	5.310	5.470	61,600	331,644	5.3838	3.261	3.261	3.328	3.249	3.347	100,677	3.2941	-2.56%
2021-08-24	5.470	5.440	5.470	5.380	5.640	99,200	541,770	5.4614	3.347	3.328	3.347	3.292	3.451	162,130	3.3416	-3.01%
2021-08-23	5.640	5.630	5.640	5.550	5.750	82,600	464,194	5.6198	3.451	3.445	3.451	3.396	3.518	134,999	3.4385	-2.42%
2021-08-20	5.780	5.780	5.800	5.510	6.390	380,500	2,288,650	6.0148	3.537	3.537	3.549	3.371	3.910	621,878	3.6802	3.03%
2021-08-19	5.610	5.610	5.680	5.310	5.780	102,800	576,662	5.6096	3.433	3.433	3.475	3.249	3.537	168,013	3.4322	0.54%
2021-08-18	5.580	5.550	5.580	5.200	5.870	49,600	273,590	5.5159	3.414	3.396	3.414	3.182	3.592	81,065	3.3750	2.76%
2021-08-17	5.430	5.420	5.430	5.190	5.450	61,800	333,668	5.3992	3.322	3.316	3.322	3.176	3.335	101,004	3.3035	0.56%
2021-08-16	5.400	5.400	5.490	5.050	5.540	132,800	706,110	5.3171	3.304	3.304	3.359	3.090	3.390	217,045	3.2533	-2.17%
2021-08-13	5.520	5.520	5.570	5.360	5.640	59,400	328,306	5.5270	3.377	3.377	3.408	3.280	3.451	97,082	3.3818	-1.95%
2021-08-12	5.630	5.620	5.640	5.520	5.800	59,200	337,504	5.7011	3.445	3.439	3.451	3.377	3.549	96,755	3.4882	-2.93%
2021-08-11	5.800	5.760	5.800	5.650	6.020	73,800	428,524	5.8066	3.549	3.524	3.549	3.457	3.683	120,617	3.5528	-1.36%
2021-08-10	5.880	5.880	5.900	5.010	6.100	340,200	1,889,280	5.5534	3.598	3.598	3.610	3.065	3.732	556,013	3.3979	15.75%
2021-08-09	5.080	5.080	5.100	5.080	5.200	52,000	266,934	5.1333	3.108	3.108	3.120	3.108	3.182	84,987	3.1409	1.60%
2021-08-06	5.000	5.000	5.040	4.930	5.550	325,800	1,687,670	5.1801	3.059	3.059	3.084	3.016	3.396	532,478	3.1695	-9.91%
2021-08-05	5.550	5.550	5.590	5.530	5.900	122,600	698,820	5.7000	3.396	3.396	3.420	3.384	3.610	200,374	3.4876	-6.57%
2021-08-04	5.940	5.900	5.940	5.860	6.490	248,600	1,502,898	6.0454	3.634	3.610	3.634	3.585	3.971	406,305	3.6989	-2.46%
2021-08-03	6.090	5.950	6.090	5.820	6.120	107,600	640,962	5.9569	3.726	3.641	3.726	3.561	3.745	175,858	3.6448	4.28%
2021-08-02	5.840	5.820	5.840	5.510	6.020	124,000	717,820	5.7889	3.573	3.561	3.573	3.371	3.683	202,662	3.5420	1.74%
2021-07-30	5.740	5.740	5.800	5.620	6.100	101,800	583,720	5.7340	3.512	3.512	3.549	3.439	3.732	166,379	3.5084	-6.36%
2021-07-29	6.130	6.060	6.130	5.820	6.400	152,800	932,418	6.1022	3.751	3.708	3.751	3.561	3.916	249,732	3.7337	5.51%
2021-07-28	5.810	5.810	5.860	5.600	6.060	106,980	618,886	5.7851	3.555	3.555	3.585	3.426	3.708	174,845	3.5396	4.87%
2021-07-27	5.540	5.540	5.580	5.530	7.090	538,200	3,459,674	6.4282	3.390	3.390	3.414	3.384	4.338	879,619	3.9332	-16.94%
2021-07-26	6.670	6.670	6.700	6.650	7.900	445,200	3,178,912	7.1404	4.081	4.081	4.099	4.069	4.834	727,622	4.3689	-15.99%
2021-07-23	7.940	7.880	7.940	7.850	8.170	122,200	975,692	7.9844	4.858	4.821	4.858	4.803	4.999	199,720	4.8853	-1.73%
2021-07-22	8.080	8.080	8.180	8.000	8.220	81,400	659,294	8.0994	4.944	4.944	5.005	4.895	5.029	133,038	4.9557	-1.70%
2021-07-21	8.220	8.210	8.220	7.860	8.380	630,200	5,163,986	8.1942	5.029	5.023	5.029	4.809	5.127	1,029,981	5.0137	-1.56%
2021-07-20	8.350	8.350	8.360	8.160	8.530	632,000	5,270,024	8.3386	5.109	5.109	5.115	4.993	5.219	1,032,923	5.1020	-0.71%
2021-07-19	8.410	8.410	8.420	7.610	8.410	953,000	7,743,468	8.1254	5.146	5.146	5.152	4.656	5.146	1,557,556	4.9715	6.86%
2021-07-16	7.870	7.870	7.880	7.500	8.040	878,000	6,784,218	7.7269	4.815	4.815	4.821	4.589	4.919	1,434,978	4.7277	-1.25%
2021-07-15	7.970	7.970	7.980	7.600	8.360	1,361,200	10,740,365	7.8904	4.876	4.876	4.883	4.650	5.115	2,224,707	4.8278	-4.67%
2021-07-14	8.360	8.360	8.370	8.260	8.880	882,400	7,448,076	8.4407	5.115	5.115	5.121	5.054	5.433	1,442,170	5.1645	-4.46%
2021-07-13	8.750	8.750	8.760	8.710	9.250	1,705,000	15,071,536	8.8396	5.354	5.354	5.360	5.329	5.660	2,786,604	5.4086	-3.21%
2021-07-12	9.040	9.000	9.040	8.950	12.50	18,602,000	208,322,999	11.199	5.531	5.507	5.531	5.476	7.648	30,402,581	6.8521