(CD3) CD PRIVATE EQUITY FUND III Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sun 25-May-18 08:19:45 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CD3) CD PRIVATE EQUITY FUND III Daily Prices...

TOC Company Info for CD3 Limits

Company Details for (CD3) CD PRIVATE EQUITY FUND III

Listing Code	CD3
Listing Name	CD PRIVATE EQUITY FUND III
GICS Sector	Not Applic
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CD3 .. Wednesday 14th May 2025

CD3 is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.73	1	###
MAX	###	410,258	99.4

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for CD3 Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (CD3) CD PRIVATE EQUITY FUND III

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-15 Thu	1.145	1.145	1.145	1.145	0				###
2025-May-14 Wed	1.155	###	###	1.145	57,086	0	###	###	###
2025-May-13 Tue	###	1.2	###	###	46,124	27,674	69.9	69.9	0.0
2025-May-12 Mon	###	###	###	###	0				0.0
2025-May-09 Fri	###	###	###	###			16.4	16.4	0.0
2025-May-08 Thu	###	###	###	###	6,649	0	60.1	60.1	0.0
2025-May-07 Wed	###	1.2	###	###	16,523	###	###	###	0.0
2025-May-06 Tue	###	###	###	###	8,771	0	###	###	0.0
2025-May-05 Mon	1.2	1.2	###	###	16,053	###	10.8	10.8	0.0
2025-May-02 Fri	###	1.175	###	###	14,074	###	65.6	65.6	0.0
2025-May-01 Thu	###	###	###	###	23,286	0	65.9	65.9	0.0
2025-Apr-30 Wed	1.155	1.155	1.155	1.155	1	1	67.3	67.3	0.1
2025-Apr-29 Tue	###	###	###	###	0				0.0
2025-Apr-28 Mon	1.125	###	1.125	###			90.1	90.1	0.0
2025-Apr-24 Thu	###	###	###	###	0				0.0
2025-Apr-23 Wed	###	###	###	###	18,752	0	###	###	0.0
2025-Apr-22 Tue	1.175	1.175	1.175	1.175	2	2	###	###	###
2025-Apr-17 Thu	###	###	###	###			59.3	59.3	0.0
2025-Apr-16 Wed	###	###	###	###			10.2	10.2	0.0
2025-Apr-15 Tue	###	###	###	###	0				0.0
2025-Apr-14 Mon	###	###	###	###	0				0.0
2025-Apr-11 Fri	###	###	###	###	0				0.0
2025-Apr-10 Thu	###	###	###	###	70,824	0	68.0	68.0	0.0
2025-Apr-09 Wed	###	###	###	###			77.2	77.2	0.0
2025-Apr-08 Tue	###	###	###	###	45,745	0	50.2	50.2	0.0
2025-Apr-07 Mon	###	###	###	###	22,340	0	46.9	46.9	0.0
2025-Apr-04 Fri	###	###	###	###	9,570	0	76.1	76.1	0.0
2025-Apr-03 Thu	1.155	1.155	###	###			###	###	0.0
2025-Apr-02 Wed	###	###	###	###			29.8	29.8	0.0
2025-Apr-01 Tue	###	1.2	###	###	11,149	6,689	31.1	31.1	0.0
2025-Mar-31 Mon	###	###	###	###			76.2	76.2	0.0
2025-Mar-28 Fri	###	###	###	1.185			29.6	29.6	0.1
2025-Mar-27 Thu	###	###	###	###			79.9	79.9	0.0
2025-Mar-26 Wed	###	###	###	###			17.9	17.9	0.0
2025-Mar-25 Tue	###	###	###	###			###	###	0.0
2025-Mar-24 Mon	###	###	###	###	1	0	71.0	71.0	0.0
2025-Mar-21 Fri	###	###	###	###			###	###	0.0
2025-Mar-20 Thu	###	###	1.155	1.155	18,182	###	23.9	23.9	0.1
2025-Mar-19 Wed	1.185	1.185	###	###			###	###	0.0
2025-Mar-18 Tue	1.225	1.225	1.2	1.2	4,353	5,278	17.5	17.5	0.1
2025-Mar-17 Mon	1.2	###	1.2	###			###	###	0.0
2025-Mar-14 Fri	###	###	###	###	17,585	0	###	###	0.0
2025-Mar-13 Thu	###	###	###	1.175			34.5	34.5	###
2025-Mar-12 Wed	1.23	1.23	1.175	1.2			###	###	0.1
2025-Mar-11 Tue	1.225	1.225	1.225	1.225	1	1	76.6	76.6	0.1
2025-Mar-10 Mon	###	###	###	###	1	0	###	###	0.0
2025-Mar-07 Fri	###	###	###	###	52,956	0	79.6	79.6	0.0
2025-Mar-06 Thu	1.21	###	1.2	1.2			25.7	25.7	0.1
2025-Mar-05 Wed	1.23	1.23	1.21	###	20,972	25,585	27.4	27.4	0.0
2025-Mar-04 Tue	1.22	###	1.22	###			82.6	82.6	0.0
2025-Mar-03 Mon	###	###	###	###			85.5	85.5	0.0
2025-Feb-28 Fri	1.2	1.21	###	1.21			79.6	79.6	###
2025-Feb-27 Thu	1.2	1.2	1.2	1.2	42,258	###	63.2	63.2	0.1
2025-Feb-26 Wed	1.22	1.22	###	###	4,524	2,759	32.3	32.3	0.0
2025-Feb-25 Tue	1.23	1.23	###	1.21	21,380	13,148	27.5	27.5	###
2025-Feb-24 Mon	1.22	1.245	###	1.21			###	###	###
2025-Feb-21 Fri	1.23	###	1.22	1.22			###	###	0.1
2025-Feb-20 Thu	1.23	1.23	1.22	1.22			###	###	0.1
2025-Feb-19 Wed	1.27	1.27	1.26	1.26	252	###	###	###	###
2025-Feb-18 Tue	###	###	###	###	721	0	72.5	72.5	0.0
2025-Feb-17 Mon	###	###	1.225	1.225			###	###	0.1
2025-Feb-14 Fri	1.25	1.325	1.25	###			###	###	0.0
2025-Feb-13 Thu	1.23	1.23	1.23	1.23	0				0.1
2025-Feb-12 Wed	1.25	1.25	1.23	1.23	373	###	###	###	0.1
2025-Feb-11 Tue	1.25	1.25	1.22	1.23			###	###	0.1
2025-Feb-10 Mon	###	###	1.25	1.25	10,348	###	23.2	23.2	###
2025-Feb-07 Fri	###	###	###	###	28,881	0	9.1	9.1	0.0
2025-Feb-06 Thu	1.29	1.29	1.27	1.285			###	###	###
2025-Feb-05 Wed	1.26	###	1.255	###			90.6	90.6	0.0
2025-Feb-04 Tue	1.27	1.27	1.27	1.27			###	###	###
2025-Feb-03 Mon	1.285	1.285	1.27	1.27			37.1	37.1	###
2025-Jan-31 Fri	1.275	1.275	1.225	1.275	51,585	64,481	65.4	65.4	###
2025-Jan-30 Thu	###	###	1.2675	1.285	16,246	###	###	###	###
2025-Jan-29 Wed	###	###	###	###			###	###	0.0
2025-Jan-28 Tue	1.4	1.4	###	1.4			###	###	###
2025-Jan-24 Fri	###	1.42	1.385	1.4	129,527	###	###	###	###
2025-Jan-23 Thu	###	###	###	###	50,472	0	###	###	0.0
2025-Jan-22 Wed	###	###	###	###			71.1	71.1	0.0
2025-Jan-21 Tue	1.355	1.355	1.355	1.355	420	###	###	###	###
2025-Jan-20 Mon	###	###	###	###	23,153	0	###	###	0.0
2025-Jan-17 Fri	###	###	###	###	0				0.0
2025-Jan-16 Thu	1.325	###	1.325	###			###	###	0.0
2025-Jan-15 Wed	1.325	1.325	1.325	1.325			68.9	68.9	0.1
2025-Jan-14 Tue	###	###	###	###	0				0.0
2025-Jan-13 Mon	###	###	###	###	1,250	0	76.0	76.0	0.0
2025-Jan-10 Fri	###	###	###	###	26,822	0	###	###	0.0
2025-Jan-09 Thu	1.28	1.29	1.28	1.29	650	###	###	###	0.1
2025-Jan-08 Wed	###	###	1.28	###			###	###	0.0
2025-Jan-07 Tue	1.28	###	1.28	1.28			###	###	###
2025-Jan-06 Mon	###	###	###	###	48	0	###	###	0.0
2025-Jan-03 Fri	###	###	1.275	1.275	14,650	###	###	###	###
2025-Jan-02 Thu	1.27	1.27	1.27	1.27	0				###
2024-Dec-31 Tue	1.29	1.29	1.27	1.27			17.4	17.4	###
2024-Dec-30 Mon	1.285	1.285	1.27	1.27	15,176	19,387	###	###	###
2024-Dec-27 Fri	1.28	1.28	###	###	6,252	###	16.7	16.7	0.0
2024-Dec-24 Tue	1.29	1.29	1.26	1.26	16,825	21,451	###	###	###
2024-Dec-23 Mon	1.27	1.27	1.26	1.27			###	###	###
2024-Dec-20 Fri	1.28	1.28	1.255	1.255			20.3	20.3	###
2024-Dec-19 Thu	###	1.27	1.26	1.26	32,754	###	38.2	38.2	###
2024-Dec-18 Wed	1.255	1.255	1.255	1.255	0				###
2024-Dec-17 Tue	1.26	1.26	1.255	1.255			29.3	29.3	###
2024-Dec-16 Mon	1.27	1.27	1.25	1.25			32.1	32.1	###
2024-Dec-13 Fri	1.25	1.255	###	1.24	29,040	18,222	29.3	29.3	0.1
2024-Dec-12 Thu	1.26	1.26	1.25	1.25	33,929	42,580	###	###	###
2024-Dec-11 Wed	1.275	1.28	###	1.28			###	###	###
2024-Dec-10 Tue	1.25	1.27	1.25	1.27	46,683	58,820	83.7	83.7	###
2024-Dec-09 Mon	1.26	1.26	1.245	1.245	15,625	19,570	31.2	31.2	0.1
2024-Dec-06 Fri	1.255	1.255	1.245	1.245			###	###	0.1
2024-Dec-05 Thu	1.2725	1.29	1.2725	1.29			###	###	0.1
2024-Dec-04 Wed	1.25	1.255	1.25	1.255			###	###	###
2024-Dec-03 Tue	1.24	1.25	###	1.25	73,784	###	###	###	###
2024-Dec-02 Mon	1.26	1.27	1.225	###	20,678	###	###	###	0.0
2024-Nov-29 Fri	1.255	1.27	1.225	1.225			13.3	13.3	0.1
2024-Nov-28 Thu	###	###	1.245	1.245			###	###	0.1
2024-Nov-27 Wed	1.28	1.3175	1.28	###	38,174	49,578	###	###	0.0
2024-Nov-26 Tue	1.27	1.27	1.25	1.26	15,577	19,627	###	###	###
2024-Nov-25 Mon	1.27	1.27	1.26	1.26	11,529	14,584	###	###	###
2024-Nov-22 Fri	###	###	###	###	26,428	0	68.6	68.6	0.0
2024-Nov-21 Thu	###	###	###	###	16,675	0	###	###	0.0
2024-Nov-20 Wed	###	###	###	###	23,145	0	78.3	78.3	0.0
2024-Nov-19 Tue	1.27	1.275	1.27	1.275	19,087	24,288	###	###	###
2024-Nov-18 Mon	1.26	1.26	1.25	1.25			###	###	###
2024-Nov-15 Fri	1.27	1.27	1.245	1.245			21.7	21.7	0.1
2024-Nov-14 Thu	###	###	1.28	1.28	25,047	###	###	###	###
2024-Nov-13 Wed	###	###	###	###			###	###	0.0
2024-Nov-12 Tue	###	###	1.285	###			68.6	68.6	0.0
2024-Nov-11 Mon	1.28	###	1.28	###	653	###	81.1	81.1	0.0
2024-Nov-08 Fri	1.275	1.275	1.26	1.26	14,978	18,984	22.4	22.4	###
2024-Nov-07 Thu	1.275	1.275	1.275	1.275	6,275	###	###	###	###
2024-Nov-06 Wed	1.26	1.26	1.26	1.26	0				###
2024-Nov-05 Tue	1.27	1.28	1.26	1.26	31,678	###	29.7	29.7	###
2024-Nov-04 Mon	1.275	1.275	1.25	1.25	16,546	20,889	###	###	###
2024-Nov-01 Fri	1.275	1.275	1.275	1.275	5,556	7,083	###	###	###
2024-Oct-31 Thu	1.255	1.275	1.25	1.275			###	###	###
2024-Oct-30 Wed	1.275	1.275	1.255	1.255			24.7	24.7	###
2024-Oct-29 Tue	1.25	1.25	1.25	1.25	20,150	25,187	###	###	###
2024-Oct-28 Mon	1.275	1.275	1.275	1.275	347	442	###	###	###
2024-Oct-25 Fri	1.275	1.275	1.275	1.275			###	###	###
2024-Oct-24 Thu	1.25	1.25	1.25	1.25	0				###
2024-Oct-23 Wed	###	1.285	1.25	1.25	57,856	###	27.7	27.7	###
2024-Oct-22 Tue	1.27	1.27	###	###	9,487	6,024	38.7	38.7	0.0
2024-Oct-21 Mon	###	###	1.275	1.275	43,948	###	17.8	17.8	###
2024-Oct-18 Fri	###	###	1.285	###	5,989	3,847	75.5	75.5	0.0
2024-Oct-17 Thu	###	###	###	###	48	0	###	###	0.0
2024-Oct-16 Wed	1.275	1.275	1.275	1.275	0				###
2024-Oct-15 Tue	###	###	1.27	1.275	52,753	###	11.9	11.9	###
2024-Oct-14 Mon	###	###	###	###	844	0	###	###	0.0
2024-Oct-11 Fri	###	###	1.27	1.27			6.2	6.2	###
2024-Oct-10 Thu	###	###	###	###			24.6	24.6	0.0
2024-Oct-09 Wed	###	###	###	###	6,083	0	###	###	0.0
2024-Oct-08 Tue	###	###	###	###			74.4	74.4	0.0
2024-Oct-07 Mon	###	###	###	###	741	0	###	###	0.0
2024-Oct-04 Fri	###	###	###	###			###	###	0.0
2024-Oct-03 Thu	1.28	###	1.28	1.28			73.1	73.1	###
2024-Oct-02 Wed	###	###	1.245	1.245	53,620	33,378	9.6	9.6	0.1
2024-Oct-01 Tue	1.29	###	1.29	###			85.5	85.5	0.0
2024-Sep-30 Mon	1.27	1.29	1.255	1.28	25,188	32,051	###	###	###
2024-Sep-27 Fri	1.27	1.27	1.27	1.27	1	1	###	###	###
2024-Sep-26 Thu	1.27	1.27	###	1.27			###	###	###
2024-Sep-25 Wed	1.25	1.25	1.24	1.25	24,774	30,843	69.9	69.9	###
2024-Sep-24 Tue	1.28	1.28	1.27	1.27	51	###	###	###	###
2024-Sep-23 Mon	1.25	1.27	1.25	1.26			###	###	###
2024-Sep-20 Fri	1.245	1.25	1.245	1.25	19,151	###	72.9	72.9	###
2024-Sep-19 Thu	1.245	1.25	1.245	1.245	22,926	###	62.4	62.4	0.1
2024-Sep-18 Wed	1.23	1.23	1.23	1.23			###	###	0.1
2024-Sep-17 Tue	1.245	1.245	1.23	1.23			22.8	22.8	0.1
2024-Sep-16 Mon	1.26	1.26	1.23	1.23	34,922	43,477	19.8	19.8	0.1
2024-Sep-13 Fri	1.25	###	1.25	###			###	###	0.0
2024-Sep-12 Thu	###	1.25	###	1.25	12,527	7,829	70.8	70.8	###
2024-Sep-11 Wed	1.25	1.25	###	###	40,750	###	###	###	0.0
2024-Sep-10 Tue	###	###	###	###	12,075	0	70.9	70.9	0.0
2024-Sep-09 Mon	1.26	1.26	1.23	1.23	44,975	###	###	###	0.1
2024-Sep-06 Fri	1.26	1.26	1.225	1.24	25,677	###	###	###	0.1
2024-Sep-05 Thu	1.245	1.25	###	###	18,082	###	###	###	0.0
2024-Sep-04 Wed	1.22	1.22	1.22	1.22			###	###	0.1
2024-Sep-03 Tue	1.255	1.255	1.21	1.22			###	###	0.1
2024-Sep-02 Mon	###	1.27	1.26	1.26			###	###	###
2024-Aug-30 Fri	1.28	1.28	###	###	1,554	###	###	###	0.0
2024-Aug-29 Thu	1.28	1.28	1.27	1.27	17,889	###	31.4	31.4	###
2024-Aug-28 Wed	1.28	1.28	1.275	1.275			34.1	34.1	###
2024-Aug-27 Tue	1.27	1.29	1.27	1.29	4,785	6,124	82.2	82.2	0.1
2024-Aug-26 Mon	###	###	1.27	1.27			###	###	###
2024-Aug-23 Fri	1.28	###	1.28	###			###	###	0.0
2024-Aug-22 Thu	###	###	1.28	1.28			###	###	###
2024-Aug-21 Wed	1.29	###	1.29	###			77.5	77.5	0.0
2024-Aug-20 Tue	###	###	1.255	1.29			16.2	16.2	0.1
2024-Aug-19 Mon	###	###	###	###			###	###	0.0
2024-Aug-16 Fri	###	###	###	###			###	###	0.0
2024-Aug-15 Thu	###	###	###	###	420	0	###	###	0.0
2024-Aug-14 Wed	###	###	###	###	39,553	0	32.0	32.0	0.0
2024-Aug-13 Tue	1.345	1.345	1.345	1.345	0				###
2024-Aug-12 Mon	###	###	1.345	1.345			###	###	###
2024-Aug-09 Fri	1.345	1.345	###	###	3,357	2,257	###	###	0.0
2024-Aug-08 Thu	###	###	1.325	1.325			###	###	0.1
2024-Aug-07 Wed	1.345	1.345	###	###			14.9	14.9	0.0
2024-Aug-06 Tue	###	###	1.325	1.325			###	###	0.1
2024-Aug-05 Mon	###	###	###	###			54.6	54.6	0.0
2024-Aug-02 Fri	###	###	###	###			###	###	0.0
2024-Aug-01 Thu	###	###	###	###			85.1	85.1	0.0
2024-Jul-31 Wed	###	###	###	###			56.4	56.4	0.0
2024-Jul-30 Tue	###	###	###	###	0				0.0
2024-Jul-29 Mon	###	###	###	###	29,447	0	###	###	0.0
2024-Jul-26 Fri	###	###	###	###	9	0	68.5	68.5	0.0
2024-Jul-25 Thu	###	###	###	###			92.0	92.0	0.0
2024-Jul-24 Wed	###	###	###	###	3,347	0	23.5	23.5	0.0
2024-Jul-23 Tue	###	###	###	###			15.9	15.9	0.0
2024-Jul-22 Mon	###	1.4	###	###	25,577	###	70.0	70.0	0.0
2024-Jul-19 Fri	###	###	###	###			23.6	23.6	0.0
2024-Jul-18 Thu	###	1.42	1.4	###	12,787	18,029	78.7	78.7	0.0
2024-Jul-17 Wed	1.4	1.42	1.385	1.385			26.0	26.0	0.1
2024-Jul-16 Tue	###	1.4	###	1.4	2,655	1,858	###	###	###
2024-Jul-15 Mon	###	1.4	###	1.4			###	###	###
2024-Jul-12 Fri	###	###	###	###			60.2	60.2	0.0
2024-Jul-11 Thu	###	1.4	###	1.4			82.0	82.0	###
2024-Jul-10 Wed	1.44	1.44	1.4	1.4			###	###	###
2024-Jul-09 Tue	1.43	1.43	1.42	1.42			###	###	###
2024-Jul-08 Mon	1.425	1.43	1.42	1.425			71.3	71.3	###
2024-Jul-05 Fri	1.4	1.4225	1.4	1.4125			###	###	###
2024-Jul-04 Thu	1.4	1.4	###	###			16.7	16.7	0.0
2024-Jul-03 Wed	1.42	1.42	1.42	1.42			###	###	###
2024-Jul-02 Tue	1.4	1.4	###	1.4	30,024	###	69.0	69.0	###
2024-Jul-01 Mon	###	###	###	###	0				0.0
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	###	###	###	###			###	###	0.0
2024-Jun-26 Wed	###	1.43	1.385	1.43			###	###	0.1
2024-Jun-25 Tue	###	###	1.385	1.385			19.5	19.5	0.1
2024-Jun-24 Mon	###	1.41	1.375	###			80.1	80.1	0.0
2024-Jun-21 Fri	1.41	1.41	###	###	40,889	28,826	###	###	0.0
2024-Jun-20 Thu	1.43	1.43	1.42	1.42	2,028	2,889	###	###	###
2024-Jun-19 Wed	1.425	1.43	1.425	1.425			69.6	69.6	###
2024-Jun-18 Tue	1.4175	1.425	1.4175	1.425	655	###	71.7	71.7	###
2024-Jun-17 Mon	1.42	1.425	1.4125	1.4125	11,981	###	###	###	###
2024-Jun-14 Fri	1.44	1.44	###	###	33,256	23,944	###	###	0.0
2024-Jun-13 Thu	1.46	1.47	###	###			###	###	0.0
2024-Jun-12 Wed	###	1.455	###	1.4525			###	###	###
2024-Jun-11 Tue	1.45	1.45	1.45	1.45			78.5	78.5	###
2024-Jun-07 Fri	1.46	1.46	1.43	1.43			###	###	0.1
2024-Jun-06 Thu	1.46	1.46	1.46	1.46	375	547	69.5	69.5	0.1
2024-Jun-05 Wed	1.46	1.46	1.46	1.46	0				0.1
2024-Jun-04 Tue	1.46	1.46	1.46	1.46	6,848	###	###	###	0.1
2024-Jun-03 Mon	1.44	1.46	1.44	1.46	24,745	35,880	###	###	0.1
2024-May-31 Fri	1.455	1.455	1.455	1.455	4	5	###	###	###
2024-May-30 Thu	1.43	1.445	1.43	###	11,278	###	74.2	74.2	0.0
2024-May-29 Wed	1.43	1.45	1.43	1.45			81.6	81.6	###
2024-May-28 Tue	1.485	1.485	###	###			###	###	0.0
2024-May-27 Mon	###	1.455	###	1.455			81.4	81.4	###
2024-May-24 Fri	1.4	1.4	1.4	1.4	0				###
2024-May-23 Thu	1.47	1.47	1.4	1.4	22,279	31,970	###	###	###
2024-May-22 Wed	1.47	1.47	1.44	1.47	5,529	8,044	73.7	73.7	###
2024-May-21 Tue	1.47	1.47	1.47	1.47	44	###	###	###	###
2024-May-20 Mon	1.44	1.47	1.44	1.47			###	###	###
2024-May-17 Fri	1.44	1.47	1.44	1.47	1,554	###	###	###	###
2024-May-16 Thu	1.45	1.45	1.45	1.45	0				###
2024-May-15 Wed	1.46	1.47	1.45	1.45			###	###	###
2024-May-14 Tue	1.445	1.4475	1.44	1.44			31.6	31.6	0.1
2024-May-13 Mon	###	###	1.425	1.425			###	###	###
2024-May-10 Fri	###	1.49	###	1.47	18,922	###	66.9	66.9	###
2024-May-09 Thu	1.485	1.485	###	###	8	5	28.0	28.0	0.0
2024-May-08 Wed	1.455	1.485	1.455	###	2,045	###	74.6	74.6	0.0
2024-May-07 Tue	1.48	1.485	1.47	1.47	950	###	###	###	###
2024-May-06 Mon	1.455	1.485	1.455	1.48	2,978	4,377	82.3	82.3	0.1
2024-May-03 Fri	1.49	1.49	1.49	1.49	251	373	###	###	###
2024-May-02 Thu	1.485	1.485	1.485	1.485	2,123	3,152	68.0	68.0	###
2024-May-01 Wed	1.5	1.52	1.48	1.48			###	###	0.1
2024-Apr-30 Tue	1.52	1.52	1.5	1.52	2,758	###	###	###	0.1
2024-Apr-29 Mon	1.5	1.52	1.49	1.52			75.8	75.8	0.1
2024-Apr-26 Fri	1.49	1.5	1.49	1.49			###	###	###
2024-Apr-24 Wed	1.5	1.5	1.5	1.5			70.8	70.8	0.1
2024-Apr-23 Tue	1.5	1.5	###	1.5	1,971	1,478	###	###	0.1
2024-Apr-22 Mon	1.475	1.49	###	1.49	31,883	23,752	###	###	###
2024-Apr-19 Fri	1.45	1.45	1.45	1.45	2,825	###	74.7	74.7	###
2024-Apr-18 Thu	1.475	1.49	1.45	1.45	47,522	69,857	20.3	20.3	###
2024-Apr-17 Wed	###	1.4725	1.455	1.455			27.9	27.9	###
2024-Apr-16 Tue	1.475	1.48	1.46	1.48	20,924	30,758	84.9	84.9	0.1
2024-Apr-15 Mon	1.48	1.48	1.455	1.46	356	522	30.1	30.1	0.1
2024-Apr-12 Fri	1.4675	1.4675	###	###			15.5	15.5	0.0
2024-Apr-11 Thu	1.45	1.45	1.44	1.44	6,347	9,171	25.8	25.8	0.1
2024-Apr-10 Wed	1.46	1.475	1.445	1.445	11,687	###	24.4	24.4	###
2024-Apr-09 Tue	1.45	1.45	1.43	1.45	28,984	###	66.4	66.4	###
2024-Apr-08 Mon	1.45	1.48	1.45	1.45	35,554	52,086	###	###	###
2024-Apr-05 Fri	1.46	1.47	1.455	1.455	13,023	19,046	###	###	###
2024-Apr-04 Thu	1.47	1.47	###	###			27.8	27.8	0.0
2024-Apr-03 Wed	###	1.48	###	1.475			###	###	0.1
2024-Apr-02 Tue	1.48	1.48	1.47	1.47	16,386	###	31.4	31.4	###
2024-Mar-28 Thu	1.46	1.47	1.46	1.47			64.7	64.7	###
2024-Mar-27 Wed	1.47	1.47	1.46	1.46			25.4	25.4	0.1
2024-Mar-26 Tue	1.455	1.47	1.455	1.46			73.4	73.4	0.1
2024-Mar-25 Mon	1.46	1.48	1.46	1.47			###	###	###
2024-Mar-22 Fri	1.48	1.48	1.48	1.48	20	29	70.7	70.7	0.1
2024-Mar-21 Thu	1.48	1.48	1.48	1.48	56	82	61.3	61.3	0.1
2024-Mar-20 Wed	1.48	1.48	1.48	1.48	51	75	71.9	71.9	0.1
2024-Mar-19 Tue	1.46	1.48	1.45	1.48	826	###	79.6	79.6	0.1
2024-Mar-18 Mon	1.48	1.48	1.48	1.48	675	###	###	###	0.1
2024-Mar-15 Fri	1.48	1.48	1.48	1.48	2,082	3,081	###	###	0.1
2024-Mar-14 Thu	1.45	1.45	1.45	1.45	0				###
2024-Mar-13 Wed	1.475	1.475	1.45	1.45	18,750	27,421	###	###	###
2024-Mar-12 Tue	1.48	1.48	1.48	1.48	28,125	41,625	###	###	0.1
2024-Mar-11 Mon	###	1.48	###	1.48	19,178	###	80.9	80.9	0.1
2024-Mar-08 Fri	1.47	1.49	1.47	1.48			72.4	72.4	0.1
2024-Mar-07 Thu	1.44	1.46	1.43	1.43	60,976	###	29.7	29.7	0.1
2024-Mar-06 Wed	1.47	1.47	1.45	1.47	721	1,052	###	###	###
2024-Mar-05 Tue	1.475	1.475	1.44	1.45	30,079	43,840	24.7	24.7	###
2024-Mar-04 Mon	1.46	1.46	1.44	1.455	4,189	6,074	###	###	###
2024-Mar-01 Fri	1.46	1.46	1.46	1.46			63.7	63.7	0.1
2024-Feb-29 Thu	1.445	###	1.44	1.44			27.1	27.1	0.1
2024-Feb-28 Wed	1.48	1.48	1.445	###			25.4	25.4	0.0
2024-Feb-27 Tue	1.47	1.47	1.44	1.47			71.5	71.5	###
2024-Feb-26 Mon	1.47	1.47	1.44	1.44			23.0	23.0	0.1
2024-Feb-23 Fri	1.475	1.48	1.45	1.47	19,182	###	###	###	###
2024-Feb-22 Thu	1.475	1.475	1.475	1.475	9	###	###	###	0.1
2024-Feb-21 Wed	1.46	1.46	1.46	1.46			72.6	72.6	0.1
2024-Feb-20 Tue	1.44	1.44	1.44	1.44	19,149	27,574	68.9	68.9	0.1
2024-Feb-19 Mon	1.455	1.485	1.45	1.47	10,179	###	77.2	77.2	###
2024-Feb-16 Fri	1.42	1.42	1.42	1.42	0				###
2024-Feb-15 Thu	1.49	1.49	1.42	1.42	40,681	###	###	###	###
2024-Feb-14 Wed	###	###	1.485	1.49			27.2	27.2	###
2024-Feb-13 Tue	1.48	1.49	###	1.475	39,652	29,540	35.3	35.3	0.1
2024-Feb-12 Mon	1.44	1.48	1.44	1.48	33,347	48,686	88.1	88.1	0.1
2024-Feb-09 Fri	1.46	1.46	1.44	1.44			###	###	0.1
2024-Feb-08 Thu	1.44	1.46	1.44	1.44			66.2	66.2	0.1
2024-Feb-07 Wed	1.42	1.475	1.42	1.475	2,044	2,958	###	###	0.1
2024-Feb-06 Tue	1.455	1.455	1.43	1.43			###	###	0.1
2024-Feb-05 Mon	1.45	1.45	###	###			34.3	34.3	0.0
2024-Feb-02 Fri	1.45	1.45	1.45	1.45	47,644	69,083	61.9	61.9	###
2024-Feb-01 Thu	1.45	1.45	1.43	1.43			###	###	0.1
2024-Jan-31 Wed	1.43	1.45	1.43	1.45	22,378	32,224	###	###	###
2024-Jan-30 Tue	1.41	1.425	1.41	1.42			###	###	###
2024-Jan-29 Mon	1.44	1.445	###	###			15.0	15.0	0.0
2024-Jan-25 Thu	###	1.55	1.53	1.545			###	###	###
2024-Jan-24 Wed	1.55	###	1.525	1.54			27.1	27.1	###
2024-Jan-23 Tue	1.47	1.555	1.47	1.52	23,287	35,221	###	###	0.1
2024-Jan-22 Mon	1.445	###	1.445	###	2	1	86.0	86.0	0.0
2024-Jan-19 Fri	1.46	1.475	1.44	###	7,575	11,040	###	###	0.0
2024-Jan-18 Thu	1.46	###	1.44	1.44	12,527	###	###	###	0.1
2024-Jan-17 Wed	###	1.48	###	1.48			89.3	89.3	0.1
2024-Jan-16 Tue	1.46	1.46	1.41	1.455			41.1	41.1	###
2024-Jan-15 Mon	1.45	1.455	1.45	1.45			70.8	70.8	###
2024-Jan-12 Fri	1.43	1.43	1.42	1.43	12,021	17,129	###	###	0.1
2024-Jan-11 Thu	1.41	###	1.4	1.41			70.3	70.3	###
2024-Jan-10 Wed	1.45	1.47	###	1.425			###	###	###
2024-Jan-09 Tue	1.4	1.47	1.4	1.47			95.0	95.0	###
2024-Jan-08 Mon	###	1.425	###	1.42	17,249	12,289	###	###	###
2024-Jan-05 Fri	1.4	###	###	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###			17.3	17.3	0.0
2024-Jan-03 Wed	###	1.455	###	1.43	4,655	3,386	###	###	0.1
2024-Jan-02 Tue	1.425	1.44	1.42	1.42			###	###	###
2023-Dec-29 Fri	###	###	###	1.42	10,674	0	###	###	###
2023-Dec-28 Thu	1.45	1.45	1.41	1.41	2,073	###	###	###	###
2023-Dec-27 Wed	1.42	1.43	1.42	1.43			###	###	0.1
2023-Dec-22 Fri	1.46	1.46	1.41	###	19,680	28,240	###	###	0.0
2023-Dec-21 Thu	1.45	1.455	1.45	1.455	8,550	###	72.4	72.4	###
2023-Dec-20 Wed	1.44	1.44	1.41	1.43	27,128	38,657	###	###	0.1
2023-Dec-19 Tue	1.47	1.47	1.42	1.42			11.6	11.6	###
2023-Dec-18 Mon	1.47	1.47	1.44	1.45	8,983	13,070	###	###	###
2023-Dec-15 Fri	1.43	1.44	1.42	1.44	14,649	20,948	###	###	0.1
2023-Dec-14 Thu	1.48	1.48	1.45	1.45	14,772	21,640	###	###	###
2023-Dec-13 Wed	1.49	1.49	1.46	1.46			###	###	0.1
2023-Dec-12 Tue	1.49	1.49	1.48	1.48	9,744	###	34.2	34.2	0.1
2023-Dec-11 Mon	###	1.485	###	1.47			76.6	76.6	###
2023-Dec-08 Fri	1.44	1.44	1.44	1.44	1	1	62.8	62.8	0.1
2023-Dec-07 Thu	1.46	1.46	1.46	1.46			67.4	67.4	0.1
2023-Dec-06 Wed	###	###	1.43	1.43			###	###	0.1
2023-Dec-05 Tue	1.43	###	1.43	###			###	###	0.0
2023-Dec-04 Mon	1.45	1.47	1.43	1.43			###	###	0.1
2023-Dec-01 Fri	1.47	1.47	1.445	1.455	5,427	###	27.2	27.2	###
2023-Nov-30 Thu	1.49	1.49	1.49	1.49			64.9	64.9	###
2023-Nov-29 Wed	1.49	1.49	1.45	1.45			16.7	16.7	###
2023-Nov-28 Tue	1.455	1.475	1.455	1.47	16,049	###	###	###	###
2023-Nov-27 Mon	1.485	1.485	1.455	1.455	20,685	###	###	###	###
2023-Nov-24 Fri	1.485	1.485	1.485	1.485	3	4	67.8	67.8	###
2023-Nov-23 Thu	###	###	1.49	1.49	1,879	###	###	###	###
2023-Nov-22 Wed	###	###	###	1.5			###	###	0.1
2023-Nov-21 Tue	1.49	###	1.49	1.49	83,389	62,124	###	###	###
2023-Nov-20 Mon	1.48	1.49	1.47	1.49	18,178	###	###	###	###
2023-Nov-17 Fri	1.475	1.48	1.475	1.48			72.1	72.1	0.1
2023-Nov-16 Thu	1.47	1.47	1.47	1.47			73.1	73.1	###
2023-Nov-15 Wed	1.455	1.46	1.45	1.45			###	###	###
2023-Nov-14 Tue	1.45	1.45	1.45	1.45	0				###
2023-Nov-13 Mon	1.46	1.46	1.45	1.45			###	###	###
2023-Nov-10 Fri	1.46	1.46	1.46	1.46	0				0.1
2023-Nov-09 Thu	1.46	1.46	1.46	1.46	3	4	70.6	70.6	0.1
2023-Nov-08 Wed	1.46	1.46	1.455	1.455			###	###	###
2023-Nov-07 Tue	1.49	1.5	1.45	1.45	83,857	123,689	14.0	14.0	###
2023-Nov-06 Mon	1.49	1.5	1.49	###			72.7	72.7	0.0
2023-Nov-03 Fri	1.5	1.5	###	###			###	###	0.0
2023-Nov-02 Thu	###	1.5	1.48	1.49	27,973	41,679	###	###	###
2023-Nov-01 Wed	1.45	###	1.45	###	621	450	76.9	76.9	0.0
2023-Oct-31 Tue	1.46	###	1.455	1.455			36.7	36.7	###
2023-Oct-30 Mon	1.46	###	1.455	1.455			36.0	36.0	###
2023-Oct-27 Fri	1.47	1.475	1.455	1.455			###	###	###
2023-Oct-26 Thu	1.5	1.5	1.47	1.47	54,221	###	###	###	###
2023-Oct-25 Wed	1.5	1.5	1.5	1.5	2	3	###	###	0.1
2023-Oct-24 Tue	###	1.47	###	1.47			###	###	###
2023-Oct-23 Mon	1.47	1.47	1.44	1.47	40,346	###	###	###	###
2023-Oct-20 Fri	1.5	1.5	1.47	1.47			19.7	19.7	###
2023-Oct-19 Thu	###	1.5	1.48	1.5	25,389	37,829	###	###	0.1
2023-Oct-18 Wed	1.5	1.5	1.48	1.48	284	423	###	###	0.1
2023-Oct-17 Tue	1.49	1.5	1.49	1.5			###	###	0.1
2023-Oct-16 Mon	1.5	1.5	1.475	1.475	6,154	9,154	29.5	29.5	0.1
2023-Oct-13 Fri	1.485	1.5	1.485	1.5			###	###	0.1
2023-Oct-12 Thu	1.51	###	1.4825	1.4825			21.1	21.1	0.1
2023-Oct-11 Wed	1.5	1.5	1.5	1.5	6,682	10,023	62.7	62.7	0.1
2023-Oct-10 Tue	1.5	1.5	###	1.5			62.7	62.7	0.1
2023-Oct-09 Mon	1.49	###	1.47	###	118,280	###	###	###	0.0
2023-Oct-06 Fri	1.49	1.51	1.48	1.51	6,682	9,989	83.5	83.5	0.1
2023-Oct-05 Thu	1.5	1.5	1.48	1.48			24.0	24.0	0.1
2023-Oct-04 Wed	1.51	1.51	###	###	10,183	7,688	35.6	35.6	0.0
2023-Oct-03 Tue	1.51	###	1.51	###	20,225	###	77.3	77.3	0.0
2023-Oct-02 Mon	###	###	1.51	###			69.3	69.3	0.0
2023-Sep-29 Fri	1.54	1.54	1.51	1.51	12,787	###	###	###	0.1
2023-Sep-28 Thu	1.51	1.54	1.51	1.525	11,759	###	###	###	0.1
2023-Sep-27 Wed	1.54	1.54	1.51	1.51	17,081	26,048	###	###	0.1
2023-Sep-26 Tue	1.54	1.54	###	1.54			###	###	###
2023-Sep-25 Mon	1.54	1.54	###	###	13,221	10,180	32.5	32.5	0.0
2023-Sep-22 Fri	1.525	1.53	1.525	1.525	1,921	###	60.6	60.6	0.1
2023-Sep-21 Thu	1.54	1.54	1.51	1.51	38,159	###	###	###	0.1
2023-Sep-20 Wed	###	1.54	###	1.54	127	###	###	###	###
2023-Sep-19 Tue	###	1.54	###	1.54			###	###	###
2023-Sep-18 Mon	###	###	###	###	1	0	###	###	0.0
2023-Sep-15 Fri	1.555	1.58	1.525	1.525	16,885	###	###	###	0.1
2023-Sep-14 Thu	1.53	1.55	1.52	1.55	42,581	###	76.3	76.3	###
2023-Sep-13 Wed	1.54	1.54	1.54	1.54	22	###	75.2	75.2	###
2023-Sep-12 Tue	1.54	1.54	1.54	1.54	4	6	###	###	###
2023-Sep-11 Mon	1.54	1.54	1.53	1.54			###	###	###
2023-Sep-08 Fri	1.54	1.54	1.54	1.54	5,625	###	###	###	###
2023-Sep-07 Thu	1.54	1.54	1.53	1.53	1,180	###	38.2	38.2	###
2023-Sep-06 Wed	1.54	1.54	1.54	1.54	375	577	72.6	72.6	###
2023-Sep-05 Tue	###	1.54	1.525	1.54			###	###	###
2023-Sep-04 Mon	###	1.54	1.51	###	39,853	60,775	70.2	70.2	0.0
2023-Sep-01 Fri	1.54	1.54	1.54	1.54	1,222	1,881	###	###	###
2023-Aug-31 Thu	1.53	1.54	1.52	1.54	22,370	34,226	72.3	72.3	###
2023-Aug-30 Wed	1.51	1.56	1.51	1.56	32,372	###	86.6	86.6	###
2023-Aug-29 Tue	1.51	###	1.51	###			70.3	70.3	0.0
2023-Aug-28 Mon	###	1.51	###	1.51			79.3	79.3	0.1
2023-Aug-25 Fri	1.52	1.52	1.52	1.52	6,572	9,989	68.0	68.0	0.1
2023-Aug-24 Thu	1.5	1.52	###	1.52	13,154	###	###	###	0.1
2023-Aug-23 Wed	1.52	1.52	1.52	1.52	58	88	###	###	0.1
2023-Aug-22 Tue	1.48	1.5	1.48	1.5	19,987	29,780	79.1	79.1	0.1
2023-Aug-21 Mon	1.475	1.48	1.475	1.48	789	###	74.5	74.5	0.1
2023-Aug-18 Fri	###	1.48	###	1.48	106,784	79,020	###	###	0.1
2023-Aug-17 Thu	1.48	1.485	1.41	1.41			10.0	10.0	###
2023-Aug-16 Wed	1.47	1.485	1.47	1.48	56,372	83,289	77.4	77.4	0.1
2023-Aug-15 Tue	1.43	1.485	1.43	1.47			###	###	###
2023-Aug-14 Mon	1.425	1.43	1.425	1.43			76.2	76.2	0.1
2023-Aug-11 Fri	1.425	1.425	1.425	1.425	8,570	###	###	###	###
2023-Aug-10 Thu	1.4	1.42	1.4	1.4	1,251	###	###	###	###
2023-Aug-09 Wed	1.41	1.42	1.4	1.42			78.1	78.1	###
2023-Aug-08 Tue	1.42	1.425	1.41	1.42	82,857	117,449	75.7	75.7	###
2023-Aug-07 Mon	1.425	1.425	1.42	1.42	24,256	###	36.4	36.4	###
2023-Aug-04 Fri	1.43	1.43	###	###			###	###	0.0
2023-Aug-03 Thu	1.44	1.44	1.43	1.43			###	###	0.1
2023-Aug-02 Wed	1.41	1.43	1.3775	1.43	97,442	136,784	83.2	83.2	0.1
2023-Aug-01 Tue	1.41	1.43	1.41	1.41			67.8	67.8	###
2023-Jul-31 Mon	1.43	1.43	1.43	1.43	1,048	###	###	###	0.1
2023-Jul-28 Fri	###	###	###	1.4	59,572	0	75.6	75.6	###
2023-Jul-27 Thu	1.425	1.425	###	###			###	###	0.0
2023-Jul-26 Wed	1.425	1.425	1.425	1.425			66.3	66.3	###
2023-Jul-25 Tue	1.43	1.43	1.41	1.41	17,586	24,972	25.7	25.7	###
2023-Jul-24 Mon	1.445	1.445	1.425	1.43	45,755	65,658	###	###	0.1
2023-Jul-21 Fri	1.43	1.45	1.43	1.445	4,642	6,684	###	###	###
2023-Jul-20 Thu	1.45	1.45	1.445	1.45			###	###	###
2023-Jul-19 Wed	1.43	1.45	1.425	1.45			79.9	79.9	###
2023-Jul-18 Tue	1.485	1.485	1.43	1.43			12.6	12.6	0.1
2023-Jul-17 Mon	1.485	1.5	1.48	1.48			###	###	0.1
2023-Jul-14 Fri	1.51	1.5125	1.48	1.48	19,928	###	###	###	0.1
2023-Jul-13 Thu	1.485	1.51	1.485	1.49	1,684	2,521	###	###	###
2023-Jul-12 Wed	1.51	1.51	1.49	1.51	29,073	###	73.6	73.6	0.1
2023-Jul-11 Tue	1.485	###	1.485	###			###	###	0.0
2023-Jul-10 Mon	1.5	###	1.5	###	3,057	###	81.6	81.6	0.0
2023-Jul-07 Fri	###	1.5	1.48	1.48	46,851	###	###	###	0.1
2023-Jul-06 Thu	1.5	1.5	1.49	1.49			###	###	###
2023-Jul-05 Wed	1.5	1.5	###	1.5			70.4	70.4	0.1
2023-Jul-04 Tue	1.47	1.47	1.47	1.47	5,750	8,452	###	###	###
2023-Jul-03 Mon	1.5	1.5	1.49	1.49	759	###	26.4	26.4	###
2023-Jun-30 Fri	1.46	1.5	1.46	1.5			###	###	0.1
2023-Jun-29 Thu	1.44	1.44	1.44	1.44	0				0.1
2023-Jun-28 Wed	###	###	1.44	1.44			###	###	0.1
2023-Jun-27 Tue	###	###	###	###			###	###	0.0
2023-Jun-26 Mon	###	###	1.485	###			###	###	0.0
2023-Jun-23 Fri	1.5	1.5	###	###	53	###	43.8	43.8	0.0
2023-Jun-22 Thu	1.5	1.5	###	1.5			79.1	79.1	0.1
2023-Jun-21 Wed	###	1.52	1.5	1.5	15,172	###	###	###	0.1
2023-Jun-20 Tue	1.5	1.5	1.5	1.5			67.6	67.6	0.1
2023-Jun-19 Mon	1.54	1.54	1.5	1.5			###	###	0.1
2023-Jun-16 Fri	1.54	1.56	1.53	1.53	63,840	###	26.4	26.4	###
2023-Jun-15 Thu	1.55	1.55	1.53	1.545	31,574	48,623	###	###	###
2023-Jun-14 Wed	1.5	1.52	1.5	1.52	670	###	82.3	82.3	0.1
2023-Jun-13 Tue	###	1.5	1.48	1.5			73.1	73.1	0.1
2023-Jun-09 Fri	1.49	1.49	1.475	1.475			26.5	26.5	0.1
2023-Jun-08 Thu	1.475	1.485	1.475	1.475			76.4	76.4	0.1
2023-Jun-07 Wed	1.46	###	1.46	###	50,855	37,124	###	###	0.0
2023-Jun-06 Tue	1.41	1.44	1.41	1.44	8,451	12,042	###	###	0.1
2023-Jun-05 Mon	1.43	###	1.41	1.41			29.7	29.7	###
2023-Jun-02 Fri	1.45	1.46	1.42	1.43	125,678	180,976	20.2	20.2	0.1
2023-Jun-01 Thu	1.5	1.5	1.4	1.46	80,243	116,352	###	###	0.1
2023-May-31 Wed	1.625	1.645	1.625	###			78.0	78.0	0.0
2023-May-30 Tue	###	###	###	1.625	72,047	0	77.8	77.8	###
2023-May-29 Mon	1.585	###	1.585	###			81.6	81.6	0.0
2023-May-26 Fri	1.555	1.555	1.555	1.555	5,375	8,358	###	###	###
2023-May-25 Thu	1.555	1.585	1.555	1.57			80.7	80.7	0.1
2023-May-24 Wed	1.585	1.585	1.555	1.555	41,080	###	27.5	27.5	###
2023-May-23 Tue	1.57	1.59	1.57	1.585	35,249	###	79.3	79.3	###
2023-May-22 Mon	1.57	1.57	1.57	1.57			76.7	76.7	0.1
2023-May-19 Fri	1.545	1.56	1.545	1.545	8	###	###	###	###
2023-May-18 Thu	###	1.56	1.53	1.53	11,021	17,027	36.4	36.4	###
2023-May-17 Wed	1.545	1.56	1.545	1.545			70.3	70.3	###
2023-May-16 Tue	1.58	1.58	###	1.58	749	###	###	###	0.1
2023-May-15 Mon	1.58	1.58	1.58	1.58			73.1	73.1	0.1
2023-May-12 Fri	1.53	1.585	1.51	1.58	115,823	###	89.4	89.4	0.1
2023-May-11 Thu	1.49	1.545	1.49	1.53	44,785	###	###	###	###
2023-May-10 Wed	1.485	1.485	1.485	1.485	1	1	###	###	###
2023-May-09 Tue	1.47	1.47	1.47	1.47	4,141	6,087	73.6	73.6	###
2023-May-08 Mon	1.5	1.52	1.48	1.48	12,740	###	25.4	25.4	0.1
2023-May-05 Fri	###	1.53	1.5	1.5	81,180	122,987	27.7	27.7	0.1
2023-May-04 Thu	1.47	1.5	###	1.5			79.7	79.7	0.1
2023-May-03 Wed	1.49	1.49	1.49	1.49	0				###
2023-May-02 Tue	1.48	1.49	1.47	1.49	25,242	37,358	###	###	###
2023-May-01 Mon	1.48	1.48	1.46	1.47	51,881	###	###	###	###
2023-Apr-28 Fri	1.475	1.4775	###	###	9,377	6,927	31.9	31.9	0.0
2023-Apr-27 Thu	1.48	1.48	###	1.475	7,147	5,288	36.0	36.0	0.1
2023-Apr-26 Wed	1.48	1.48	###	###	30,246	22,382	32.2	32.2	0.0
2023-Apr-24 Mon	1.48	1.48	1.48	1.48			71.6	71.6	0.1
2023-Apr-21 Fri	1.455	1.46	1.455	1.46			###	###	0.1
2023-Apr-20 Thu	1.45	###	1.45	1.46			78.1	78.1	0.1
2023-Apr-19 Wed	1.45	1.45	1.45	1.45			68.6	68.6	###
2023-Apr-18 Tue	###	1.45	###	1.45	37,547	27,221	###	###	###
2023-Apr-17 Mon	1.41	1.42	1.4	###	63,548	###	###	###	0.0
2023-Apr-14 Fri	###	1.41	###	1.4			68.3	68.3	###
2023-Apr-13 Thu	###	###	###	###			###	###	0.0
2023-Apr-12 Wed	###	###	###	###			###	###	0.0
2023-Apr-11 Tue	1.355	###	###	###	99,583	0	67.0	67.0	0.0
2023-Apr-06 Thu	1.42	1.42	###	###	11,689	###	###	###	0.0
2023-Apr-05 Wed	###	1.43	###	1.42			###	###	###
2023-Apr-04 Tue	###	###	###	1.4	8,752	0	79.9	79.9	###
2023-Apr-03 Mon	1.4	1.4	1.375	###			28.5	28.5	0.0
2023-Mar-31 Fri	###	1.41	###	1.41	21,258	14,986	72.6	72.6	###
2023-Mar-30 Thu	###	###	###	###	8,843	0	66.7	66.7	0.0
2023-Mar-29 Wed	###	###	###	###			###	###	0.0
2023-Mar-28 Tue	###	###	###	###			75.2	75.2	0.0
2023-Mar-27 Mon	###	1.375	###	1.375	19,272	13,249	###	###	0.1
2023-Mar-24 Fri	###	###	###	###			###	###	0.0
2023-Mar-23 Thu	###	###	###	###	13,687	0	70.4	70.4	0.0
2023-Mar-22 Wed	1.345	1.355	1.345	1.355			###	###	###
2023-Mar-21 Tue	###	###	###	###	0				0.0
2023-Mar-20 Mon	###	###	###	###	38,125	0	48.6	48.6	0.0
2023-Mar-17 Fri	###	###	###	###	0				0.0
2023-Mar-16 Thu	###	###	###	###	23,445	0	###	###	0.0
2023-Mar-15 Wed	###	1.345	###	1.345	3,922	###	###	###	###
2023-Mar-14 Tue	1.345	1.345	###	###			44.5	44.5	0.0
2023-Mar-13 Mon	###	###	1.345	1.345	33,452	###	21.0	21.0	###
2023-Mar-10 Fri	1.355	###	1.355	###	9,445	###	###	###	0.0
2023-Mar-09 Thu	###	###	###	###			29.3	29.3	0.0
2023-Mar-08 Wed	1.355	1.355	1.355	1.355	0				###
2023-Mar-07 Tue	1.355	1.355	1.355	1.355			66.9	66.9	###
2023-Mar-06 Mon	###	###	###	1.355			74.3	74.3	###
2023-Mar-03 Fri	###	###	###	###			71.5	71.5	0.0
2023-Mar-02 Thu	###	###	###	###	23,125	0	###	###	0.0
2023-Mar-01 Wed	###	###	###	###	820	0	63.7	63.7	0.0
2023-Feb-28 Tue	1.355	1.355	###	###			22.1	22.1	0.0
2023-Feb-27 Mon	1.4	1.4	1.355	1.355	25,623	###	24.3	24.3	###
2023-Feb-24 Fri	1.375	###	1.375	1.375			65.1	65.1	0.1
2023-Feb-23 Thu	1.375	1.375	###	###	23,729	###	###	###	0.0
2023-Feb-22 Wed	###	###	###	###			68.1	68.1	0.0
2023-Feb-21 Tue	###	###	###	###	0				0.0
2023-Feb-20 Mon	###	###	###	###			###	###	0.0
2023-Feb-17 Fri	###	###	###	###	42,385	0	93.5	93.5	0.0
2023-Feb-16 Thu	###	###	###	###			62.6	62.6	0.0
2023-Feb-15 Wed	###	###	###	###			###	###	0.0
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	###	###	###			23.8	23.8	0.0
2023-Feb-10 Fri	###	###	###	###			73.9	73.9	0.0
2023-Feb-09 Thu	###	###	###	###			###	###	0.0
2023-Feb-08 Wed	###	###	###	###			###	###	0.0
2023-Feb-07 Tue	1.42	1.42	###	1.41	57,542	40,854	36.8	36.8	###
2023-Feb-06 Mon	1.41	###	###	###	55,641	0	77.9	77.9	0.0
2023-Feb-03 Fri	1.375	###	1.375	###	43,484	###	83.8	83.8	0.0
2023-Feb-02 Thu	###	###	###	###			###	###	0.0
2023-Feb-01 Wed	###	1.355	###	###	36,743	###	###	###	0.0
2023-Jan-31 Tue	###	###	###	###			###	###	0.0
2023-Jan-30 Mon	###	###	###	###			22.9	22.9	0.0
2023-Jan-27 Fri	###	1.4	1.375	1.4	15,946	22,125	###	###	###
2023-Jan-25 Wed	###	###	1.3775	###	22,340	15,386	###	###	0.0
2023-Jan-24 Tue	###	###	###	###	71	0	###	###	0.0
2023-Jan-23 Mon	###	###	###	###			77.1	77.1	0.0
2023-Jan-20 Fri	###	###	###	###	6,259	0	###	###	0.0
2023-Jan-19 Thu	1.4	1.41	###	###	25,858	18,229	###	###	0.0
2023-Jan-18 Wed	1.4	1.4	###	1.4	2,249	1,574	70.8	70.8	###
2023-Jan-17 Tue	1.4	1.4	1.4	1.4			###	###	###
2023-Jan-16 Mon	###	###	###	###			65.4	65.4	0.0
2023-Jan-13 Fri	1.375	###	###	###			75.7	75.7	0.0
2023-Jan-12 Thu	###	###	###	###			###	###	0.0
2023-Jan-11 Wed	###	###	###	###	20,423	0	60.0	60.0	0.0
2023-Jan-10 Tue	###	###	###	###	0				0.0
2023-Jan-09 Mon	###	###	###	###			11.3	11.3	0.0
2023-Jan-06 Fri	1.375	1.375	1.375	1.375	73	###	59.9	59.9	0.1
2023-Jan-05 Thu	###	###	###	1.375	28,489	0	28.0	28.0	0.1
2023-Jan-04 Wed	###	###	###	###			67.6	67.6	0.0
2023-Jan-03 Tue	###	###	###	###			###	###	0.0
2022-Dec-30 Fri	###	###	###	###			###	###	0.0
2022-Dec-29 Thu	###	###	###	###			73.1	73.1	0.0