Xinte Energy Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01799	2015-12-30			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	7.340	7.300	7.340	7.200	7.460	1,135,468	8,355,789	7.3589	7.340	7.300	7.340	7.200	7.460	1,135,468	7.3589	3.23%
2026-02-02	0	7.110	7.090	7.160	7.000	7.580	3,032,800	21,915,840	7.2263	7.110	7.090	7.160	7.000	7.580	3,032,800	7.2263	-6.57%
2026-01-30	0	7.610	7.540	7.610	7.530	7.830	1,252,000	9,567,690	7.6419	7.610	7.540	7.610	7.530	7.830	1,252,000	7.6419	-3.91%
2026-01-29	0	7.920	7.910	7.920	7.610	7.920	1,650,800	12,882,164	7.8036	7.920	7.910	7.920	7.610	7.920	1,650,800	7.8036	1.80%
2026-01-28	0	7.780	7.750	7.780	7.690	7.920	965,800	7,488,408	7.7536	7.780	7.750	7.780	7.690	7.920	965,800	7.7536	-0.89%
2026-01-27	0	7.850	7.800	7.860	7.550	8.060	1,450,000	11,152,140	7.6911	7.850	7.800	7.860	7.550	8.060	1,450,000	7.6911	0.38%
2026-01-26	0	7.820	7.780	7.820	7.680	8.220	3,036,400	24,059,020	7.9235	7.820	7.780	7.820	7.680	8.220	3,036,400	7.9235	-1.39%
2026-01-23	0	7.930	7.920	7.930	7.420	7.950	5,745,950	44,697,512	7.7790	7.930	7.920	7.930	7.420	7.950	5,745,950	7.7790	8.04%
2026-01-22	0	7.340	7.330	7.340	7.200	7.390	756,400	5,529,240	7.3099	7.340	7.330	7.340	7.200	7.390	756,400	7.3099	0.27%
2026-01-21	0	7.320	7.270	7.320	7.210	7.360	844,000	6,157,234	7.2953	7.320	7.270	7.320	7.210	7.360	844,000	7.2953	-0.27%
2026-01-20	0	7.340	7.270	7.340	7.160	7.370	835,600	6,066,140	7.2596	7.340	7.270	7.340	7.160	7.370	835,600	7.2596	-0.27%
2026-01-19	0	7.360	7.330	7.360	7.180	7.420	1,036,800	7,629,350	7.3586	7.360	7.330	7.360	7.180	7.420	1,036,800	7.3586	1.10%
2026-01-16	0	7.280	7.250	7.280	7.200	7.440	903,600	6,592,176	7.2955	7.280	7.250	7.280	7.200	7.440	903,600	7.2955	0.83%
2026-01-15	0	7.220	7.160	7.220	7.120	7.540	2,431,600	17,655,484	7.2609	7.220	7.160	7.220	7.120	7.540	2,431,600	7.2609	-1.90%
2026-01-14	0	7.360	7.350	7.370	7.070	7.370	2,549,000	18,396,400	7.2171	7.360	7.350	7.370	7.070	7.370	2,549,000	7.2171	4.84%
2026-01-13	0	7.020	7.020	7.050	6.840	7.170	2,839,200	19,940,388	7.0232	7.020	7.020	7.050	6.840	7.170	2,839,200	7.0232	3.24%
2026-01-09	0	6.800	6.800	6.820	6.790	7.420	6,850,000	47,999,338	7.0072	6.800	6.800	6.820	6.790	7.420	6,850,000	7.0072	-8.48%
2026-01-08	0	7.430	7.390	7.430	7.380	7.750	1,422,800	10,652,276	7.4868	7.430	7.390	7.430	7.380	7.750	1,422,800	7.4868	-3.63%
2026-01-07	0	7.710	7.670	7.710	7.600	7.740	662,000	5,074,677	7.6657	7.710	7.670	7.710	7.600	7.740	662,000	7.6657	-0.13%
2026-01-06	0	7.720	7.640	7.720	7.620	7.770	1,132,400	8,740,594	7.7186	7.720	7.640	7.720	7.620	7.770	1,132,400	7.7186	1.58%
2026-01-05	0	7.600	7.540	7.600	7.480	7.720	934,000	7,107,056	7.6093	7.600	7.540	7.600	7.480	7.720	934,000	7.6093	3.40%
2025-12-31	0	7.350	7.340	7.370	7.330	7.550	570,400	4,220,008	7.3983	7.350	7.340	7.370	7.330	7.550	570,400	7.3983	-2.13%
2025-12-30	0	7.510	7.480	7.510	7.450	7.700	766,400	5,756,702	7.5114	7.510	7.480	7.510	7.450	7.700	766,400	7.5114	-2.47%
2025-12-29	0	7.700	7.650	7.700	7.350	7.800	3,639,306	27,874,734	7.6594	7.700	7.650	7.700	7.350	7.800	3,639,306	7.6594	5.77%
2025-12-24	0	7.280	7.280	7.320	7.280	7.450	569,569	4,203,967	7.3810	7.280	7.280	7.320	7.280	7.450	569,569	7.3810	-0.95%
2025-12-23	0	7.350	7.310	7.350	7.290	7.390	1,203,600	8,824,496	7.3318	7.350	7.310	7.350	7.290	7.390	1,203,600	7.3318	-0.41%
2025-12-22	0	7.380	7.370	7.380	7.290	7.420	1,138,000	8,404,982	7.3857	7.380	7.370	7.380	7.290	7.420	1,138,000	7.3857	1.23%
2025-12-19	0	7.290	7.290	7.300	7.100	7.290	450,800	3,267,888	7.2491	7.290	7.290	7.300	7.100	7.290	450,800	7.2491	1.25%
2025-12-18	0	7.200	7.200	7.220	7.160	7.320	515,200	3,718,362	7.2173	7.200	7.200	7.220	7.160	7.320	515,200	7.2173	-1.64%
2025-12-17	0	7.320	7.320	7.330	7.110	7.400	1,239,600	9,004,028	7.2637	7.320	7.320	7.330	7.110	7.400	1,239,600	7.2637	2.38%
2025-12-16	0	7.150	7.120	7.150	7.020	7.230	1,339,200	9,502,224	7.0954	7.150	7.120	7.150	7.020	7.230	1,339,200	7.0954	-2.32%
2025-12-15	0	7.320	7.270	7.320	7.200	7.470	995,600	7,328,628	7.3610	7.320	7.270	7.320	7.200	7.470	995,600	7.3610	0.69%
2025-12-12	0	7.270	7.260	7.270	7.100	7.510	1,644,000	12,033,822	7.3198	7.270	7.260	7.270	7.100	7.510	1,644,000	7.3198	2.54%
2025-12-11	0	7.090	7.050	7.100	7.020	7.280	1,994,000	14,247,518	7.1452	7.090	7.050	7.100	7.020	7.280	1,994,000	7.1452	-1.66%
2025-12-10	0	7.210	7.200	7.210	7.180	7.550	1,407,600	10,200,638	7.2468	7.210	7.200	7.210	7.180	7.550	1,407,600	7.2468	-4.50%
2025-12-09	0	7.550	7.540	7.550	7.170	7.660	2,293,200	16,953,603	7.3930	7.550	7.540	7.550	7.170	7.660	2,293,200	7.3930	1.75%
2025-12-08	0	7.420	7.340	7.420	7.300	7.450	999,400	7,347,918	7.3523	7.420	7.340	7.420	7.300	7.450	999,400	7.3523	-0.40%
2025-12-05	0	7.450	7.410	7.450	7.370	7.500	551,200	4,092,872	7.4254	7.450	7.410	7.450	7.370	7.500	551,200	7.4254	0.68%
2025-12-04	0	7.400	7.350	7.400	7.300	7.420	325,200	2,397,298	7.3718	7.400	7.350	7.400	7.300	7.420	325,200	7.3718	0.14%
2025-12-03	0	7.390	7.370	7.390	7.320	7.520	806,400	5,959,641	7.3904	7.390	7.370	7.390	7.320	7.520	806,400	7.3904	-0.27%
2025-12-02	0	7.410	7.380	7.410	7.300	7.480	1,284,400	9,432,468	7.3439	7.410	7.380	7.410	7.300	7.480	1,284,400	7.3439	-1.20%
2025-12-01	0	7.500	7.500	7.540	7.400	7.640	1,242,400	9,405,244	7.5702	7.500	7.500	7.540	7.400	7.640	1,242,400	7.5702	1.35%
2025-11-28	0	7.400	7.400	7.410	7.360	7.510	461,600	3,428,412	7.4272	7.400	7.400	7.410	7.360	7.510	461,600	7.4272	-0.67%
2025-11-27	0	7.450	7.420	7.450	7.300	7.560	1,157,650	8,648,179	7.4705	7.450	7.420	7.450	7.300	7.560	1,157,650	7.4705	1.09%
2025-11-26	0	7.370	7.370	7.400	7.370	7.570	1,511,250	11,327,563	7.4955	7.370	7.370	7.400	7.370	7.570	1,511,250	7.4955	0.14%
2025-11-25	0	7.360	7.360	7.370	7.220	7.440	1,031,760	7,592,442	7.3587	7.360	7.360	7.370	7.220	7.440	1,031,760	7.3587	2.79%
2025-11-24	0	7.160	7.160	7.200	7.080	7.350	2,550,500	18,221,804	7.1444	7.160	7.160	7.200	7.080	7.350	2,550,500	7.1444	-1.38%
2025-11-21	0	7.260	7.250	7.260	7.240	7.720	3,338,240	24,537,810	7.3505	7.260	7.250	7.260	7.240	7.720	3,338,240	7.3505	-6.80%
2025-11-20	0	7.790	7.770	7.790	7.750	8.230	3,072,400	24,180,736	7.8703	7.790	7.770	7.790	7.750	8.230	3,072,400	7.8703	-4.42%
2025-11-19	0	8.150	8.130	8.150	7.910	8.220	1,480,000	11,950,528	8.0747	8.150	8.130	8.150	7.910	8.220	1,480,000	8.0747	1.24%
2025-11-18	0	8.050	8.000	8.050	7.890	8.350	1,942,494	15,547,285	8.0038	8.050	8.000	8.050	7.890	8.350	1,942,494	8.0038	-2.90%
2025-11-17	0	8.290	8.210	8.290	8.100	8.360	1,322,800	10,834,644	8.1907	8.290	8.210	8.290	8.100	8.360	1,322,800	8.1907	-0.48%
2025-11-14	0	8.330	8.300	8.330	8.250	8.560	3,039,200	25,496,498	8.3892	8.330	8.300	8.330	8.250	8.560	3,039,200	8.3892	-3.25%
2025-11-13	0	8.610	8.610	8.630	8.360	8.950	2,650,000	22,986,706	8.6742	8.610	8.610	8.630	8.360	8.950	2,650,000	8.6742	2.38%
2025-11-12	0	8.410	8.370	8.410	8.180	9.000	4,204,800	35,472,764	8.4363	8.410	8.370	8.410	8.180	9.000	4,204,800	8.4363	-6.03%
2025-11-11	0	8.950	8.930	8.950	8.860	9.250	3,678,400	33,155,620	9.0136	8.950	8.930	8.950	8.860	9.250	3,678,400	9.0136	-0.67%
2025-11-10	0	9.010	9.000	9.010	8.630	9.080	6,661,700	59,444,494	8.9233	9.010	9.000	9.010	8.630	9.080	6,661,700	8.9233	4.04%
2025-11-07	0	8.660	8.650	8.660	8.300	8.780	5,364,500	46,192,103	8.6107	8.660	8.650	8.660	8.300	8.780	5,364,500	8.6107	2.24%
2025-11-06	0	8.470	8.460	8.470	8.090	8.570	4,584,500	38,732,605	8.4486	8.470	8.460	8.470	8.090	8.570	4,584,500	8.4486	4.70%
2025-11-05	0	8.090	8.020	8.090	7.510	8.110	3,572,900	28,074,157	7.8575	8.090	8.020	8.090	7.510	8.110	3,572,900	7.8575	2.53%
2025-11-04	0	7.890	7.890	7.900	7.810	8.100	2,371,600	18,817,904	7.9347	7.890	7.890	7.900	7.810	8.100	2,371,600	7.9347	-1.50%
2025-11-03	0	8.010	8.000	8.010	7.700	8.150	3,354,000	26,566,730	7.9209	8.010	8.000	8.010	7.700	8.150	3,354,000	7.9209	3.22%
2025-10-31	0	7.760	7.760	7.770	7.760	8.530	6,769,400	53,648,138	7.9251	7.760	7.760	7.770	7.760	8.530	6,769,400	7.9251	-7.84%
2025-10-30	0	8.420	8.370	8.420	8.170	8.880	11,952,600	102,259,051	8.5554	8.420	8.370	8.420	8.170	8.880	11,952,600	8.5554	6.72%
2025-10-28	0	7.890	7.890	7.900	7.800	8.180	2,460,000	19,704,996	8.0102	7.890	7.890	7.900	7.800	8.180	2,460,000	8.0102	-1.13%
2025-10-27	0	7.980	7.930	7.980	7.820	8.100	1,933,200	15,415,072	7.9739	7.980	7.930	7.980	7.820	8.100	1,933,200	7.9739	3.91%
2025-10-24	0	7.680	7.650	7.690	7.600	7.780	966,400	7,443,269	7.7021	7.680	7.650	7.690	7.600	7.780	966,400	7.7021	0.79%
2025-10-23	0	7.620	7.570	7.620	7.360	7.650	1,536,800	11,519,608	7.4958	7.620	7.570	7.620	7.360	7.650	1,536,800	7.4958	0.26%
2025-10-22	0	7.600	7.580	7.610	7.500	7.750	938,200	7,114,866	7.5835	7.600	7.580	7.610	7.500	7.750	938,200	7.5835	-1.68%
2025-10-21	0	7.730	7.730	7.740	7.700	7.940	1,722,400	13,496,170	7.8357	7.730	7.730	7.740	7.700	7.940	1,722,400	7.8357	-0.64%
2025-10-20	0	7.780	7.750	7.780	7.700	7.890	1,805,600	14,039,388	7.7755	7.780	7.750	7.780	7.700	7.890	1,805,600	7.7755	2.23%
2025-10-17	0	7.610	7.600	7.610	7.580	8.380	4,906,900	38,139,004	7.7725	7.610	7.600	7.610	7.580	8.380	4,906,900	7.7725	-7.08%
2025-10-16	0	8.190	8.180	8.210	8.080	8.450	1,920,500	15,757,595	8.2049	8.190	8.180	8.210	8.080	8.450	1,920,500	8.2049	-2.38%
2025-10-15	0	8.390	8.370	8.390	8.030	8.440	3,270,000	27,177,400	8.3111	8.390	8.370	8.390	8.030	8.440	3,270,000	8.3111	5.53%
2025-10-14	0	7.950	7.920	7.950	7.900	8.530	3,322,400	27,218,516	8.1924	7.950	7.920	7.950	7.900	8.530	3,322,400	8.1924	-1.12%
2025-10-13	0	8.040	8.000	8.040	7.510	8.040	3,056,920	23,912,640	7.8225	8.040	8.000	8.040	7.510	8.040	3,056,920	7.8225	-1.23%
2025-10-10	0	8.140	8.130	8.140	8.130	8.960	5,546,000	46,520,060	8.3880	8.140	8.130	8.140	8.130	8.960	5,546,000	8.3880	-9.25%
2025-10-09	0	8.970	8.920	8.970	8.480	9.290	5,965,200	53,349,370	8.9434	8.970	8.920	8.970	8.480	9.290	5,965,200	8.9434	3.94%
2025-10-08	0	8.630	8.620	8.630	8.480	8.870	1,479,200	12,762,276	8.6278	8.630	8.620	8.630	8.480	8.870	1,479,200	8.6278	-1.26%
2025-10-06	0	8.740	8.730	8.740	8.650	8.990	1,733,200	15,186,632	8.7622	8.740	8.730	8.740	8.650	8.990	1,733,200	8.7622	-2.24%
2025-10-03	0	8.940	8.940	8.950	8.480	8.960	4,178,800	36,865,776	8.8221	8.940	8.940	8.950	8.480	8.960	4,178,800	8.8221	4.32%
2025-10-02	0	8.570	8.550	8.570	8.200	8.590	2,730,980	23,162,710	8.4815	8.570	8.550	8.570	8.200	8.590	2,730,980	8.4815	3.63%
2025-09-30	0	8.270	8.260	8.270	8.120	8.390	2,522,418	20,852,139	8.2667	8.270	8.260	8.270	8.120	8.390	2,522,418	8.2667	1.85%
2025-09-29	0	8.120	8.100	8.120	7.900	8.250	3,732,000	30,230,424	8.1003	8.120	8.100	8.120	7.900	8.250	3,732,000	8.1003	2.78%
2025-09-26	0	7.900	7.880	7.900	7.880	8.310	2,498,600	20,097,480	8.0435	7.900	7.880	7.900	7.880	8.310	2,498,600	8.0435	-4.82%
2025-09-25	0	8.300	8.300	8.320	8.180	8.490	3,552,800	29,621,353	8.3375	8.300	8.300	8.320	8.180	8.490	3,552,800	8.3375	2.34%
2025-09-24	0	8.110	8.100	8.110	7.780	8.200	2,256,000	18,116,436	8.0303	8.110	8.100	8.110	7.780	8.200	2,256,000	8.0303	1.88%
2025-09-23	0	7.960	7.960	7.970	7.700	8.130	3,351,600	26,353,667	7.8630	7.960	7.960	7.970	7.700	8.130	3,351,600	7.8630	-2.09%
2025-09-22	0	8.130	8.100	8.130	8.030	8.250	2,237,600	18,212,248	8.1392	8.130	8.100	8.130	8.030	8.250	2,237,600	8.1392	-0.25%
2025-09-19	0	8.150	8.080	8.150	7.940	8.150	2,556,500	20,635,455	8.0718	8.150	8.080	8.150	7.940	8.150	2,556,500	8.0718	2.52%
2025-09-18	0	7.950	7.930	7.950	7.810	8.290	3,822,400	30,570,420	7.9977	7.950	7.930	7.950	7.810	8.290	3,822,400	7.9977	-3.52%
2025-09-17	0	8.240	8.200	8.240	7.860	8.330	5,614,800	45,874,841	8.1703	8.240	8.200	8.240	7.860	8.330	5,614,800	8.1703	3.00%
2025-09-16	0	8.000	7.930	8.000	7.780	8.200	2,515,600	20,022,150	7.9592	8.000	7.930	8.000	7.780	8.200	2,515,600	7.9592	2.04%
2025-09-15	0	7.840	7.840	7.890	7.650	8.020	3,491,200	27,407,096	7.8503	7.840	7.840	7.890	7.650	8.020	3,491,200	7.8503	2.48%
2025-09-12	0	7.650	7.650	7.690	7.580	8.190	9,703,200	74,856,176	7.7146	7.650	7.650	7.690	7.580	8.190	9,703,200	7.7146	-5.44%
2025-09-11	0	8.090	8.080	8.090	7.820	8.190	2,339,200	18,852,164	8.0592	8.090	8.080	8.090	7.820	8.190	2,339,200	8.0592	1.00%
2025-09-10	0	8.010	8.000	8.010	7.800	8.330	5,226,814	41,465,543	7.9332	8.010	8.000	8.010	7.800	8.330	5,226,814	7.9332	-2.67%
2025-09-09	0	8.230	8.180	8.230	8.010	8.340	4,930,000	40,042,644	8.1222	8.230	8.180	8.230	8.010	8.340	4,930,000	8.1222	-2.14%
2025-09-08	0	8.410	8.330	8.410	8.090	9.180	11,869,600	99,627,934	8.3935	8.410	8.330	8.410	8.090	9.180	11,869,600	8.3935	-5.40%
2025-09-05	0	8.890	8.880	8.890	7.690	8.930	19,427,600	165,901,872	8.5395	8.890	8.880	8.890	7.690	8.930	19,427,600	8.5395	17.28%
2025-09-04	0	7.580	7.580	7.620	7.580	8.060	4,688,000	36,136,418	7.7083	7.580	7.580	7.620	7.580	8.060	4,688,000	7.7083	-2.94%
2025-09-03	0	7.810	7.800	7.810	7.710	8.100	7,379,200	58,219,054	7.8896	7.810	7.800	7.810	7.710	8.100	7,379,200	7.8896	0.51%
2025-09-02	0	7.770	7.740	7.770	7.220	7.870	13,038,400	100,435,888	7.7031	7.770	7.740	7.770	7.220	7.870	13,038,400	7.7031	7.62%
2025-09-01	0	7.220	7.180	7.220	6.700	7.330	7,716,800	54,593,776	7.0747	7.220	7.180	7.220	6.700	7.330	7,716,800	7.0747	6.33%
2025-08-29	0	6.790	6.780	6.790	6.720	7.030	2,198,800	15,019,864	6.8309	6.790	6.780	6.790	6.720	7.030	2,198,800	6.8309	1.19%
2025-08-28	0	6.710	6.700	6.710	6.550	6.810	4,068,400	27,129,536	6.6684	6.710	6.700	6.710	6.550	6.810	4,068,400	6.6684	-1.47%
2025-08-27	0	6.810	6.810	6.820	6.800	7.190	2,957,200	20,570,148	6.9560	6.810	6.810	6.820	6.800	7.190	2,957,200	6.9560	-4.22%
2025-08-26	0	7.110	7.030	7.110	7.000	7.270	2,764,180	19,653,988	7.1102	7.110	7.030	7.110	7.000	7.270	2,764,180	7.1102	-0.56%
2025-08-25	0	7.150	7.150	7.180	7.080	7.440	2,897,600	21,035,656	7.2597	7.150	7.150	7.180	7.080	7.440	2,897,600	7.2597	-0.28%
2025-08-22	0	7.170	7.160	7.170	6.840	7.220	2,814,800	19,886,172	7.0649	7.170	7.160	7.170	6.840	7.220	2,814,800	7.0649	3.31%
2025-08-21	0	6.940	6.920	6.940	6.840	7.110	1,972,400	13,703,518	6.9476	6.940	6.920	6.940	6.840	7.110	1,972,400	6.9476	-2.39%
2025-08-20	0	7.110	7.070	7.110	6.840	7.170	4,077,600	28,492,576	6.9876	7.110	7.070	7.110	6.840	7.170	4,077,600	6.9876	2.30%
2025-08-19	0	6.950	6.940	6.950	6.930	7.190	1,770,800	12,431,044	7.0200	6.950	6.940	6.950	6.930	7.190	1,770,800	7.0200	-2.80%
2025-08-18	0	7.150	7.150	7.170	6.970	7.380	4,472,800	32,058,412	7.1674	7.150	7.150	7.170	6.970	7.380	4,472,800	7.1674	2.14%
2025-08-15	0	7.000	6.950	7.000	6.460	7.020	6,345,600	43,564,940	6.8654	7.000	6.950	7.000	6.460	7.020	6,345,600	6.8654	7.36%
2025-08-14	0	6.520	6.520	6.540	6.470	6.760	4,134,400	27,287,132	6.6000	6.520	6.520	6.540	6.470	6.760	4,134,400	6.6000	-3.69%
2025-08-13	0	6.770	6.750	6.770	6.730	7.030	2,096,800	14,311,022	6.8252	6.770	6.750	6.770	6.730	7.030	2,096,800	6.8252	-1.88%
2025-08-12	0	6.900	6.870	6.900	6.640	7.000	2,547,600	17,506,700	6.8718	6.900	6.870	6.900	6.640	7.000	2,547,600	6.8718	-0.72%
2025-08-11	0	6.950	6.940	6.950	6.600	6.950	3,256,400	22,232,844	6.8274	6.950	6.940	6.950	6.600	6.950	3,256,400	6.8274	5.14%
2025-08-08	0	6.610	6.610	6.630	6.540	6.790	1,736,400	11,578,620	6.6682	6.610	6.610	6.630	6.540	6.790	1,736,400	6.6682	0.46%
2025-08-07	0	6.580	6.560	6.580	6.440	6.790	2,408,000	15,760,152	6.5449	6.580	6.560	6.580	6.440	6.790	2,408,000	6.5449	-0.90%
2025-08-06	0	6.640	6.640	6.690	6.470	6.710	2,500,000	16,406,424	6.5626	6.640	6.640	6.690	6.470	6.710	2,500,000	6.5626	-0.60%
2025-08-05	0	6.680	6.670	6.680	6.500	6.710	1,570,000	10,371,424	6.6060	6.680	6.670	6.680	6.500	6.710	1,570,000	6.6060	1.06%
2025-08-04	0	6.610	6.600	6.620	6.520	6.720	2,492,035	16,430,197	6.5931	6.610	6.600	6.620	6.520	6.720	2,492,035	6.5931	-1.64%
2025-08-01	0	6.720	6.720	6.750	6.660	7.060	3,858,400	26,367,392	6.8338	6.720	6.720	6.750	6.660	7.060	3,858,400	6.8338	1.05%
2025-07-31	0	6.650	6.630	6.650	6.600	7.280	10,899,240	74,634,861	6.8477	6.650	6.630	6.650	6.600	7.280	10,899,240	6.8477	-9.77%
2025-07-30	0	7.370	7.310	7.350	7.090	7.540	4,051,600	29,725,705	7.3368	7.370	7.310	7.350	7.090	7.540	4,051,600	7.3368	0.27%
2025-07-29	0	7.350	7.350	7.360	6.820	7.390	4,888,800	34,931,016	7.1451	7.350	7.350	7.360	6.820	7.390	4,888,800	7.1451	4.40%
2025-07-28	0	7.040	7.040	7.050	6.950	7.240	6,066,034	42,847,669	7.0635	7.040	7.040	7.050	6.950	7.240	6,066,034	7.0635	-1.40%
2025-07-25	0	7.140	7.130	7.140	7.130	7.580	5,438,400	39,642,560	7.2894	7.140	7.130	7.140	7.130	7.580	5,438,400	7.2894	-4.67%
2025-07-24	0	7.490	7.480	7.490	6.770	7.500	7,214,000	52,401,224	7.2638	7.490	7.480	7.490	6.770	7.500	7,214,000	7.2638	9.02%
2025-07-23	0	6.870	6.870	6.900	6.820	7.440	8,924,400	63,563,020	7.1224	6.870	6.870	6.900	6.820	7.440	8,924,400	7.1224	-4.58%
2025-07-22	0	7.200	7.190	7.200	6.720	7.260	8,060,400	56,991,296	7.0705	7.200	7.190	7.200	6.720	7.260	8,060,400	7.0705	6.67%
2025-07-21	0	6.750	6.750	6.780	6.630	6.880	2,382,000	16,135,160	6.7738	6.750	6.750	6.780	6.630	6.880	2,382,000	6.7738	0.75%
2025-07-18	0	6.700	6.700	6.750	6.670	7.040	5,583,200	38,234,548	6.8481	6.700	6.700	6.750	6.670	7.040	5,583,200	6.8481	0.45%
2025-07-17	0	6.670	6.650	6.670	6.450	6.850	3,478,400	23,063,084	6.6304	6.670	6.650	6.670	6.450	6.850	3,478,400	6.6304	2.30%
2025-07-16	0	6.520	6.500	6.520	6.420	6.590	2,430,000	15,783,656	6.4953	6.520	6.500	6.520	6.420	6.590	2,430,000	6.4953	-0.46%
2025-07-15	0	6.550	6.540	6.550	6.470	6.810	2,790,000	18,333,864	6.5713	6.550	6.540	6.550	6.470	6.810	2,790,000	6.5713	-2.38%
2025-07-14	0	6.710	6.710	6.740	6.650	6.870	1,964,400	13,201,636	6.7204	6.710	6.710	6.740	6.650	6.870	1,964,400	6.7204	0.00%
2025-07-11	0	6.710	6.710	6.720	6.660	6.950	4,572,800	30,985,830	6.7761	6.710	6.710	6.720	6.660	6.950	4,572,800	6.7761	-1.47%
2025-07-10	0	6.810	6.810	6.820	6.220	6.870	7,874,800	52,587,812	6.6780	6.810	6.810	6.820	6.220	6.870	7,874,800	6.6780	7.58%
2025-07-09	0	6.330	6.320	6.330	6.290	6.720	6,749,600	43,742,648	6.4808	6.330	6.320	6.330	6.290	6.720	6,749,600	6.4808	-3.95%
2025-07-08	0	6.590	6.580	6.590	5.700	6.650	10,906,200	69,482,513	6.3709	6.590	6.580	6.590	5.700	6.650	10,906,200	6.3709	12.65%
2025-07-07	0	5.850	5.830	5.850	5.660	5.990	2,806,328	16,207,722	5.7754	5.850	5.830	5.850	5.660	5.990	2,806,328	5.7754	-1.85%
2025-07-04	0	5.960	5.960	5.980	5.600	6.030	5,043,600	29,456,104	5.8403	5.960	5.960	5.980	5.600	6.030	5,043,600	5.8403	4.20%
2025-07-03	0	5.720	5.720	5.730	5.570	5.880	4,853,600	27,859,094	5.7399	5.720	5.720	5.730	5.570	5.880	4,853,600	5.7399	-1.21%
2025-07-02	0	5.790	5.770	5.790	5.200	5.870	9,406,000	53,399,892	5.6772	5.790	5.770	5.790	5.200	5.870	9,406,000	5.6772	8.63%
2025-06-30	0	5.330	5.300	5.330	5.060	5.450	3,919,600	20,639,920	5.2658	5.330	5.300	5.330	5.060	5.450	3,919,600	5.2658	3.29%
2025-06-27	0	5.160	5.160	5.170	4.910	5.200	3,981,600	20,199,192	5.0731	5.160	5.160	5.170	4.910	5.200	3,981,600	5.0731	6.83%
2025-06-26	0	4.830	4.820	4.830	4.790	4.930	516,800	2,511,144	4.8590	4.830	4.820	4.830	4.790	4.930	516,800	4.8590	-0.41%
2025-06-25	0	4.850	4.840	4.850	4.740	4.870	1,592,200	7,640,780	4.7989	4.850	4.840	4.850	4.740	4.870	1,592,200	4.7989	2.11%
2025-06-24	0	4.750	4.740	4.750	4.660	4.790	741,000	3,504,650	4.7296	4.750	4.740	4.750	4.660	4.790	741,000	4.7296	1.93%
2025-06-23	0	4.660	4.640	4.660	4.480	4.660	510,400	2,331,424	4.5678	4.660	4.640	4.660	4.480	4.660	510,400	4.5678	1.97%
2025-06-20	0	4.570	4.540	4.570	4.510	4.870	1,104,400	5,119,512	4.6356	4.570	4.540	4.570	4.510	4.870	1,104,400	4.6356	-2.56%
2025-06-19	0	4.690	4.620	4.690	4.550	4.740	1,453,200	6,738,528	4.6370	4.690	4.620	4.690	4.550	4.740	1,453,200	4.6370	-1.05%
2025-06-18	0	4.740	4.740	4.750	4.710	4.900	759,600	3,602,714	4.7429	4.740	4.740	4.750	4.710	4.900	759,600	4.7429	-0.63%
2025-06-17	0	4.770	4.760	4.770	4.760	4.970	1,418,400	6,871,384	4.8445	4.770	4.760	4.770	4.760	4.970	1,418,400	4.8445	-0.42%
2025-06-16	0	4.790	4.790	4.800	4.730	4.810	692,800	3,310,656	4.7787	4.790	4.790	4.800	4.730	4.810	692,800	4.7787	-0.83%
2025-06-13	0	4.830	4.820	4.840	4.640	4.840	2,108,000	10,020,248	4.7534	4.830	4.820	4.840	4.640	4.840	2,108,000	4.7534	1.05%
2025-06-12	0	4.780	4.780	4.790	4.710	4.890	1,460,000	7,014,060	4.8042	4.780	4.780	4.790	4.710	4.890	1,460,000	4.8042	-2.25%
2025-06-11	0	4.890	4.850	4.890	4.480	4.950	5,508,035	26,521,046	4.8150	4.890	4.850	4.890	4.480	4.950	5,508,035	4.8150	9.15%
2025-06-10	0	4.480	4.470	4.490	4.370	4.490	911,200	4,041,500	4.4354	4.480	4.470	4.490	4.370	4.490	911,200	4.4354	1.36%
2025-06-09	0	4.420	4.410	4.420	4.300	4.500	2,041,200	9,048,512	4.4329	4.420	4.410	4.420	4.300	4.500	2,041,200	4.4329	1.61%
2025-06-06	0	4.350	4.350	4.360	4.230	4.410	1,001,200	4,332,945	4.3278	4.350	4.350	4.360	4.230	4.410	1,001,200	4.3278	-0.91%
2025-06-05	0	4.390	4.390	4.400	4.280	4.400	1,165,600	5,077,615	4.3562	4.390	4.390	4.400	4.280	4.400	1,165,600	4.3562	2.09%
2025-06-04	0	4.300	4.300	4.310	4.150	4.430	2,102,400	9,049,608	4.3044	4.300	4.300	4.310	4.150	4.430	2,102,400	4.3044	3.86%
2025-06-03	0	4.140	4.100	4.140	4.090	4.220	1,050,000	4,353,526	4.1462	4.140	4.100	4.140	4.090	4.220	1,050,000	4.1462	-1.19%
2025-06-02	0	4.190	4.170	4.190	3.850	4.190	2,325,600	9,270,108	3.9861	4.190	4.170	4.190	3.850	4.190	2,325,600	3.9861	0.72%
2025-05-30	0	4.160	4.160	4.200	4.140	4.330	1,555,900	6,515,728	4.1878	4.160	4.160	4.200	4.140	4.330	1,555,900	4.1878	-4.37%
2025-05-29	0	4.350	4.320	4.350	4.150	4.350	1,216,800	5,207,000	4.2793	4.350	4.320	4.350	4.150	4.350	1,216,800	4.2793	4.07%
2025-05-28	0	4.180	4.140	4.180	4.130	4.200	1,269,600	5,292,728	4.1688	4.180	4.140	4.180	4.130	4.200	1,269,600	4.1688	-0.24%
2025-05-27	0	4.190	4.180	4.190	4.180	4.340	2,192,400	9,299,018	4.2415	4.190	4.180	4.190	4.180	4.340	2,192,400	4.2415	-3.90%
2025-05-26	0	4.360	4.330	4.360	4.320	4.380	1,135,600	4,929,736	4.3411	4.360	4.330	4.360	4.320	4.380	1,135,600	4.3411	-0.46%
2025-05-23	0	4.380	4.370	4.380	4.350	4.530	1,042,000	4,628,316	4.4418	4.380	4.370	4.380	4.350	4.530	1,042,000	4.4418	-0.90%
2025-05-22	0	4.420	4.400	4.420	4.360	4.600	1,355,200	6,035,148	4.4533	4.420	4.400	4.420	4.360	4.600	1,355,200	4.4533	-2.86%
2025-05-21	0	4.550	4.550	4.560	4.380	4.560	2,260,400	10,032,208	4.4382	4.550	4.550	4.560	4.380	4.560	2,260,400	4.4382	4.36%
2025-05-20	0	4.360	4.360	4.370	4.320	4.420	1,010,400	4,420,060	4.3746	4.360	4.360	4.370	4.320	4.420	1,010,400	4.3746	-0.91%
2025-05-19	0	4.400	4.370	4.400	4.350	4.500	1,172,000	5,140,796	4.3863	4.400	4.370	4.400	4.350	4.500	1,172,000	4.3863	-1.79%
2025-05-16	0	4.480	4.470	4.480	4.470	4.570	1,186,400	5,343,652	4.5041	4.480	4.470	4.480	4.470	4.570	1,186,400	4.5041	-1.75%
2025-05-15	0	4.560	4.550	4.560	4.530	4.690	1,328,000	6,109,404	4.6005	4.560	4.550	4.560	4.530	4.690	1,328,000	4.6005	-4.60%
2025-05-14	0	4.780	4.760	4.780	4.670	4.820	1,636,800	7,754,658	4.7377	4.780	4.760	4.780	4.670	4.820	1,636,800	4.7377	0.84%
2025-05-13	0	4.740	4.730	4.740	4.690	4.990	2,996,000	14,502,791	4.8407	4.740	4.730	4.740	4.690	4.990	2,996,000	4.8407	0.42%
2025-05-12	0	4.720	4.700	4.720	4.500	4.790	1,528,400	7,090,552	4.6392	4.720	4.700	4.720	4.500	4.790	1,528,400	4.6392	6.07%
2025-05-09	0	4.450	4.450	4.460	4.440	4.750	1,258,800	5,648,872	4.4875	4.450	4.450	4.460	4.440	4.750	1,258,800	4.4875	-3.89%
2025-05-08	0	4.630	4.630	4.670	4.620	4.850	1,204,000	5,637,180	4.6820	4.630	4.630	4.670	4.620	4.850	1,204,000	4.6820	-4.34%
2025-05-07	0	4.840	4.840	4.850	4.680	4.860	1,319,200	6,318,484	4.7896	4.840	4.840	4.850	4.680	4.860	1,319,200	4.7896	4.76%
2025-05-06	0	4.620	4.620	4.650	4.490	4.650	956,000	4,361,228	4.5620	4.620	4.620	4.650	4.490	4.650	956,000	4.5620	1.09%
2025-05-02	0	4.570	4.570	4.600	4.420	4.620	856,800	3,897,837	4.5493	4.570	4.570	4.600	4.420	4.620	856,800	4.5493	2.70%
2025-04-30	0	4.450	4.450	4.460	4.430	4.520	634,800	2,833,664	4.4639	4.450	4.450	4.460	4.430	4.520	634,800	4.4639	-1.11%
2025-04-29	0	4.500	4.490	4.500	4.460	4.570	288,400	1,300,144	4.5081	4.500	4.490	4.500	4.460	4.570	288,400	4.5081	1.12%
2025-04-28	0	4.450	4.440	4.450	4.380	4.500	395,600	1,755,064	4.4365	4.450	4.440	4.450	4.380	4.500	395,600	4.4365	-1.11%
2025-04-25	0	4.500	4.500	4.530	4.470	4.650	761,600	3,480,464	4.5699	4.500	4.500	4.530	4.470	4.650	761,600	4.5699	-0.22%
2025-04-24	0	4.510	4.480	4.510	4.390	4.800	776,400	3,500,624	4.5088	4.510	4.480	4.510	4.390	4.800	776,400	4.5088	-1.10%
2025-04-23	0	4.560	4.550	4.560	4.300	4.620	1,812,207	8,236,791	4.5452	4.560	4.550	4.560	4.300	4.620	1,812,207	4.5452	6.05%
2025-04-22	0	4.300	4.300	4.320	4.130	4.340	1,136,400	4,808,936	4.2317	4.300	4.300	4.320	4.130	4.340	1,136,400	4.2317	-0.69%
2025-04-17	0	4.330	4.330	4.350	4.200	4.360	510,941	2,200,666	4.3071	4.330	4.330	4.350	4.200	4.360	510,941	4.3071	2.61%
2025-04-16	0	4.220	4.220	4.250	4.170	4.350	782,000	3,311,636	4.2348	4.220	4.220	4.250	4.170	4.350	782,000	4.2348	-4.09%
2025-04-15	0	4.400	4.390	4.400	4.320	4.450	722,072	3,178,111	4.4014	4.400	4.390	4.400	4.320	4.450	722,072	4.4014	-0.45%
2025-04-14	0	4.420	4.410	4.420	4.350	4.510	1,217,200	5,405,316	4.4408	4.420	4.410	4.420	4.350	4.510	1,217,200	4.4408	3.27%
2025-04-11	0	4.280	4.280	4.290	4.200	4.340	752,800	3,219,588	4.2768	4.280	4.280	4.290	4.200	4.340	752,800	4.2768	1.18%
2025-04-10	0	4.230	4.230	4.250	4.210	4.450	1,505,600	6,486,000	4.3079	4.230	4.230	4.250	4.210	4.450	1,505,600	4.3079	-0.24%
2025-04-09	0	4.240	4.230	4.240	3.780	4.260	2,988,400	12,037,660	4.0281	4.240	4.230	4.240	3.780	4.260	2,988,400	4.0281	2.42%
2025-04-08	0	4.140	4.120	4.140	4.020	4.280	3,324,800	13,725,042	4.1281	4.140	4.120	4.140	4.020	4.280	3,324,800	4.1281	0.73%
2025-04-07	0	4.110	4.100	4.110	4.020	4.740	4,244,400	18,126,540	4.2707	4.110	4.100	4.110	4.020	4.740	4,244,400	4.2707	-16.12%
2025-04-03	0	4.900	4.810	4.900	4.680	4.900	2,744,800	13,081,872	4.7661	4.900	4.810	4.900	4.680	4.900	2,744,800	4.7661	-1.01%
2025-04-02	0	4.950	4.900	4.950	4.820	5.010	2,492,400	12,202,856	4.8960	4.950	4.900	4.950	4.820	5.010	2,492,400	4.8960	0.41%
2025-04-01	0	4.930	4.890	4.930	4.880	5.050	2,128,400	10,533,444	4.9490	4.930	4.890	4.930	4.880	5.050	2,128,400	4.9490	-0.40%
2025-03-31	0	4.950	4.920	4.960	4.820	5.180	3,488,000	17,118,172	4.9077	4.950	4.920	4.960	4.820	5.180	3,488,000	4.9077	-3.88%
2025-03-28	0	5.150	5.130	5.150	5.040	5.400	4,174,400	21,381,688	5.1221	5.150	5.130	5.150	5.040	5.400	4,174,400	5.1221	-4.45%
2025-03-27	0	5.390	5.350	5.390	5.290	5.480	2,742,100	14,716,593	5.3669	5.390	5.350	5.390	5.290	5.480	2,742,100	5.3669	-1.64%
2025-03-26	0	5.480	5.480	5.490	5.420	5.560	1,882,030	10,308,286	5.4772	5.480	5.480	5.490	5.420	5.560	1,882,030	5.4772	1.29%
2025-03-25	0	5.410	5.410	5.420	5.390	5.670	2,775,900	15,118,697	5.4464	5.410	5.410	5.420	5.390	5.670	2,775,900	5.4464	-3.22%
2025-03-24	0	5.590	5.590	5.600	5.450	5.830	3,373,600	18,928,808	5.6109	5.590	5.590	5.600	5.450	5.830	3,373,600	5.6109	-3.45%
2025-03-21	0	5.790	5.780	5.790	5.780	5.920	1,992,000	11,618,308	5.8325	5.790	5.780	5.790	5.780	5.920	1,992,000	5.8325	-2.53%
2025-03-20	0	5.940	5.940	5.960	5.920	6.070	1,722,800	10,324,952	5.9931	5.940	5.940	5.960	5.920	6.070	1,722,800	5.9931	-1.33%
2025-03-19	0	6.020	6.000	6.020	5.860	6.020	1,125,230	6,656,655	5.9158	6.020	6.000	6.020	5.860	6.020	1,125,230	5.9158	1.86%
2025-03-18	0	5.910	5.910	5.960	5.890	6.110	2,977,782	17,833,696	5.9889	5.910	5.910	5.960	5.890	6.110	2,977,782	5.9889	-0.51%
2025-03-17	0	5.940	5.940	5.970	5.770	6.100	3,223,831	19,110,985	5.9280	5.940	5.940	5.970	5.770	6.100	3,223,831	5.9280	2.24%
2025-03-14	0	5.810	5.800	5.810	5.740	5.950	3,945,200	22,999,828	5.8298	5.810	5.800	5.810	5.740	5.950	3,945,200	5.8298	-2.19%
2025-03-13	0	5.940	5.940	5.950	5.940	6.460	5,251,000	31,717,786	6.0403	5.940	5.940	5.950	5.940	6.460	5,251,000	6.0403	-5.56%
2025-03-12	0	6.290	6.260	6.300	6.210	6.450	3,357,422	21,100,946	6.2849	6.290	6.260	6.300	6.210	6.450	3,357,422	6.2849	-2.33%
2025-03-11	0	6.440	6.430	6.440	6.320	6.550	3,978,489	25,474,205	6.4030	6.440	6.430	6.440	6.320	6.550	3,978,489	6.4030	-2.13%
2025-03-10	0	6.580	6.580	6.610	6.550	7.330	9,371,600	62,923,848	6.7143	6.580	6.580	6.610	6.550	7.330	9,371,600	6.7143	-10.60%
2025-03-07	0	7.360	7.360	7.370	7.330	7.640	4,854,400	36,420,116	7.5025	7.360	7.360	7.370	7.330	7.640	4,854,400	7.5025	-1.34%
2025-03-06	0	7.460	7.430	7.460	7.300	7.500	4,478,000	33,127,366	7.3978	7.460	7.430	7.460	7.300	7.500	4,478,000	7.3978	2.19%
2025-03-05	0	7.300	7.280	7.300	7.160	7.400	3,051,600	22,058,086	7.2284	7.300	7.280	7.300	7.160	7.400	3,051,600	7.2284	0.55%
2025-03-04	0	7.260	7.240	7.260	7.210	7.540	4,088,400	29,976,068	7.3320	7.260	7.240	7.260	7.210	7.540	4,088,400	7.3320	-3.71%
2025-03-03	0	7.540	7.530	7.550	7.040	7.700	9,740,800	72,991,208	7.4933	7.540	7.530	7.550	7.040	7.700	9,740,800	7.4933	7.25%
2025-02-28	0	7.030	7.030	7.040	7.030	7.290	5,366,444	38,192,048	7.1168	7.030	7.030	7.040	7.030	7.290	5,366,444	7.1168	-3.70%
2025-02-27	0	7.300	7.270	7.300	7.190	7.580	2,165,600	15,844,688	7.3165	7.300	7.270	7.300	7.190	7.580	2,165,600	7.3165	-2.41%
2025-02-26	0	7.480	7.470	7.480	7.120	7.550	3,982,200	29,095,874	7.3065	7.480	7.470	7.480	7.120	7.550	3,982,200	7.3065	4.91%
2025-02-25	0	7.130	7.120	7.130	7.080	7.350	3,344,827	24,026,375	7.1831	7.130	7.120	7.130	7.080	7.350	3,344,827	7.1831	-1.66%
2025-02-24	0	7.250	7.240	7.250	6.940	7.340	5,553,200	39,911,330	7.1871	7.250	7.240	7.250	6.940	7.340	5,553,200	7.1871	-2.29%
2025-02-21	0	7.420	7.420	7.430	7.310	7.700	4,819,600	35,666,548	7.4003	7.420	7.420	7.430	7.310	7.700	4,819,600	7.4003	-2.11%
2025-02-20	0	7.580	7.570	7.580	7.320	7.600	2,870,400	21,464,592	7.4779	7.580	7.570	7.580	7.320	7.600	2,870,400	7.4779	1.34%
2025-02-19	0	7.480	7.470	7.480	7.260	7.490	1,490,068	11,056,113	7.4199	7.480	7.470	7.480	7.260	7.490	1,490,068	7.4199	1.08%
2025-02-18	0	7.400	7.400	7.410	7.320	7.530	1,298,900	9,646,559	7.4267	7.400	7.400	7.410	7.320	7.530	1,298,900	7.4267	0.14%
2025-02-17	0	7.390	7.350	7.390	7.210	7.460	1,777,600	12,985,792	7.3052	7.390	7.350	7.390	7.210	7.460	1,777,600	7.3052	0.54%
2025-02-14	0	7.350	7.340	7.350	7.260	7.490	1,631,200	11,982,720	7.3460	7.350	7.340	7.350	7.260	7.490	1,631,200	7.3460	1.80%
2025-02-13	0	7.220	7.220	7.240	7.190	7.530	3,469,200	25,711,388	7.4113	7.220	7.220	7.240	7.190	7.530	3,469,200	7.4113	-3.22%
2025-02-12	0	7.460	7.450	7.460	7.370	7.520	2,096,000	15,580,228	7.4333	7.460	7.450	7.460	7.370	7.520	2,096,000	7.4333	0.13%
2025-02-11	0	7.450	7.450	7.460	7.440	7.870	3,984,400	30,169,417	7.5719	7.450	7.450	7.460	7.440	7.870	3,984,400	7.5719	-4.49%
2025-02-10	0	7.800	7.800	7.820	7.630	7.870	2,736,800	21,190,888	7.7429	7.800	7.800	7.820	7.630	7.870	2,736,800	7.7429	0.52%
2025-02-07	0	7.760	7.760	7.770	7.290	7.840	5,680,800	43,487,984	7.6553	7.760	7.760	7.770	7.290	7.840	5,680,800	7.6553	6.45%
2025-02-06	0	7.290	7.250	7.290	7.120	7.460	2,478,000	17,973,932	7.2534	7.290	7.250	7.290	7.120	7.460	2,478,000	7.2534	0.14%
2025-02-05	0	7.280	7.280	7.290	7.150	7.410	4,675,200	34,007,380	7.2740	7.280	7.280	7.290	7.150	7.410	4,675,200	7.2740	-1.09%
2025-02-04	0	7.360	7.360	7.370	7.210	7.380	502,000	3,673,896	7.3185	7.360	7.360	7.370	7.210	7.380	502,000	7.3185	1.80%
2025-02-03	0	7.230	7.200	7.230	6.710	7.250	1,048,000	7,360,912	7.0238	7.230	7.200	7.230	6.710	7.250	1,048,000	7.0238	-0.69%
2025-01-28	0	7.280	7.260	7.280	7.210	7.290	181,600	1,318,184	7.2587	7.280	7.260	7.280	7.210	7.290	181,600	7.2587	-2.15%
2025-01-27	0	7.440	7.410	7.440	7.220	7.450	1,879,600	13,870,888	7.3797	7.440	7.410	7.440	7.220	7.450	1,879,600	7.3797	2.90%
2025-01-24	0	7.230	7.230	7.240	7.150	7.360	2,086,000	15,146,344	7.2610	7.230	7.230	7.240	7.150	7.360	2,086,000	7.2610	0.42%
2025-01-23	0	7.200	7.160	7.200	7.120	7.390	831,200	6,000,332	7.2189	7.200	7.160	7.200	7.120	7.390	831,200	7.2189	-0.83%
2025-01-22	0	7.260	7.240	7.260	7.050	7.260	1,158,000	8,304,792	7.1717	7.260	7.240	7.260	7.050	7.260	1,158,000	7.1717	0.28%
2025-01-21	0	7.240	7.240	7.250	7.240	7.390	954,400	6,969,836	7.3028	7.240	7.240	7.250	7.240	7.390	954,400	7.3028	-1.36%
2025-01-20	0	7.340	7.340	7.350	7.300	7.470	1,407,462	10,378,594	7.3740	7.340	7.340	7.350	7.300	7.470	1,407,462	7.3740	-0.41%
2025-01-17	0	7.370	7.370	7.390	7.250	7.420	930,400	6,812,508	7.3221	7.370	7.370	7.390	7.250	7.420	930,400	7.3221	-0.27%
2025-01-16	0	7.390	7.380	7.390	7.340	7.500	1,571,600	11,652,776	7.4146	7.390	7.380	7.390	7.340	7.500	1,571,600	7.4146	0.27%
2025-01-15	0	7.370	7.330	7.370	7.020	7.500	2,291,000	16,857,054	7.3579	7.370	7.330	7.370	7.020	7.500	2,291,000	7.3579	3.80%
2025-01-14	0	7.100	7.050	7.100	6.900	7.130	1,596,580	11,211,563	7.0222	7.100	7.050	7.100	6.900	7.130	1,596,580	7.0222	2.45%
2025-01-13	0	6.930	6.920	6.930	6.870	7.050	1,781,380	12,313,152	6.9121	6.930	6.920	6.930	6.870	7.050	1,781,380	6.9121	-1.42%
2025-01-10	0	7.030	7.030	7.040	7.010	7.280	1,332,800	9,443,208	7.0852	7.030	7.030	7.040	7.010	7.280	1,332,800	7.0852	-3.43%
2025-01-09	0	7.280	7.260	7.280	7.210	7.410	1,378,400	10,027,870	7.2750	7.280	7.260	7.280	7.210	7.410	1,378,400	7.2750	-0.55%
2025-01-08	0	7.320	7.280	7.320	7.150	7.330	911,200	6,619,280	7.2644	7.320	7.280	7.320	7.150	7.330	911,200	7.2644	-0.81%
2025-01-07	0	7.380	7.330	7.380	7.250	7.540	1,230,400	9,016,563	7.3282	7.380	7.330	7.380	7.250	7.540	1,230,400	7.3282	-0.67%
2025-01-06	0	7.430	7.400	7.430	7.100	7.450	2,420,614	17,711,603	7.3170	7.430	7.400	7.430	7.100	7.450	2,420,614	7.3170	4.50%
2025-01-03	0	7.110	7.080	7.110	7.060	7.320	1,625,600	11,608,972	7.1413	7.110	7.080	7.110	7.060	7.320	1,625,600	7.1413	-0.84%
2025-01-02	0	7.170	7.170	7.180	7.160	7.490	2,236,400	16,134,048	7.2143	7.170	7.170	7.180	7.160	7.490	2,236,400	7.2143	-4.27%
2024-12-31	0	7.490	7.430	7.490	7.410	7.540	585,200	4,370,060	7.4676	7.490	7.430	7.490	7.410	7.540	585,200	7.4676	0.00%
2024-12-30	0	7.490	7.490	7.500	7.380	7.550	2,335,544	17,412,086	7.4553	7.490	7.490	7.500	7.380	7.550	2,335,544	7.4553	0.40%
2024-12-27	0	7.460	7.460	7.480	7.260	7.730	3,178,800	23,695,688	7.4543	7.460	7.460	7.480	7.260	7.730	3,178,800	7.4543	-4.11%
2024-12-24	0	7.780	7.770	7.780	7.500	7.790	1,748,000	13,445,024	7.6917	7.780	7.770	7.780	7.500	7.790	1,748,000	7.6917	4.29%
2024-12-23	0	7.460	7.460	7.470	7.460	7.650	1,585,200	11,941,832	7.5333	7.460	7.460	7.470	7.460	7.650	1,585,200	7.5333	0.54%
2024-12-20	0	7.420	7.420	7.450	7.420	7.590	2,652,000	19,908,988	7.5072	7.420	7.420	7.450	7.420	7.590	2,652,000	7.5072	-2.24%
2024-12-19	0	7.590	7.540	7.590	7.440	7.760	3,106,241	23,470,011	7.5558	7.590	7.540	7.590	7.440	7.760	3,106,241	7.5558	-2.57%
2024-12-18	0	7.790	7.790	7.800	7.730	7.840	1,585,944	12,329,573	7.7743	7.790	7.790	7.800	7.730	7.840	1,585,944	7.7743	0.52%
2024-12-17	0	7.750	7.750	7.780	7.630	7.970	2,065,200	16,129,930	7.8103	7.750	7.750	7.780	7.630	7.970	2,065,200	7.8103	0.91%
2024-12-16	0	7.680	7.600	7.680	7.550	7.710	2,691,600	20,566,755	7.6411	7.680	7.600	7.680	7.550	7.710	2,691,600	7.6411	-0.13%
2024-12-13	0	7.690	7.660	7.690	7.570	7.870	5,047,200	38,727,092	7.6730	7.690	7.660	7.690	7.570	7.870	5,047,200	7.6730	-3.51%
2024-12-12	0	7.970	7.970	7.980	7.820	8.040	3,374,400	26,828,740	7.9507	7.970	7.970	7.980	7.820	8.040	3,374,400	7.9507	1.14%
2024-12-11	0	7.880	7.880	7.890	7.780	7.920	2,243,600	17,591,458	7.8407	7.880	7.880	7.890	7.780	7.920	2,243,600	7.8407	1.16%
2024-12-10	0	7.790	7.790	7.800	7.790	8.440	3,659,200	29,513,924	8.0657	7.790	7.790	7.800	7.790	8.440	3,659,200	8.0657	-3.83%
2024-12-09	0	8.100	8.100	8.110	7.760	8.190	5,303,400	42,153,120	7.9483	8.100	8.100	8.110	7.760	8.190	5,303,400	7.9483	1.89%
2024-12-06	0	7.950	7.930	7.950	7.790	8.140	4,204,000	33,285,432	7.9176	7.950	7.930	7.950	7.790	8.140	4,204,000	7.9176	-2.93%
2024-12-05	0	8.190	8.140	8.190	8.050	8.230	2,310,400	18,837,420	8.1533	8.190	8.140	8.190	8.050	8.230	2,310,400	8.1533	0.49%
2024-12-04	0	8.150	8.150	8.160	8.130	8.700	2,161,600	17,898,684	8.2803	8.150	8.150	8.160	8.130	8.700	2,161,600	8.2803	-4.68%
2024-12-03	0	8.550	8.550	8.560	8.360	8.790	2,376,080	20,515,369	8.6341	8.550	8.550	8.560	8.360	8.790	2,376,080	8.6341	1.06%
2024-12-02	0	8.460	8.460	8.480	8.210	8.540	3,424,000	28,428,928	8.3028	8.460	8.460	8.480	8.210	8.540	3,424,000	8.3028	-0.59%
2024-11-29	0	8.510	8.480	8.510	8.280	8.560	2,116,400	17,871,624	8.4444	8.510	8.480	8.510	8.280	8.560	2,116,400	8.4444	2.78%
2024-11-28	0	8.280	8.260	8.280	8.140	8.380	1,029,200	8,487,484	8.2467	8.280	8.260	8.280	8.140	8.380	1,029,200	8.2467	0.00%
2024-11-27	0	8.280	8.280	8.290	7.980	8.290	1,285,600	10,461,156	8.1372	8.280	8.280	8.290	7.980	8.290	1,285,600	8.1372	2.35%
2024-11-26	0	8.090	8.080	8.090	7.960	8.450	1,946,400	16,018,799	8.2300	8.090	8.080	8.090	7.960	8.450	1,946,400	8.2300	0.00%
2024-11-25	0	8.090	7.920	8.090	7.870	8.090	3,074,800	24,600,072	8.0005	8.090	7.920	8.090	7.870	8.090	3,074,800	8.0005	1.89%
2024-11-22	0	7.940	7.920	7.940	7.820	8.320	3,505,600	28,153,704	8.0311	7.940	7.920	7.940	7.820	8.320	3,505,600	8.0311	-3.87%
2024-11-21	0	8.260	8.260	8.270	8.260	9.010	7,681,200	65,580,536	8.5378	8.260	8.260	8.270	8.260	9.010	7,681,200	8.5378	-2.48%
2024-11-20	0	8.470	8.470	8.480	8.350	8.670	2,631,200	22,238,184	8.4517	8.470	8.470	8.480	8.350	8.670	2,631,200	8.4517	-2.19%
2024-11-19	0	8.660	8.660	8.670	8.290	8.660	2,785,600	23,622,068	8.4801	8.660	8.660	8.670	8.290	8.660	2,785,600	8.4801	4.09%
2024-11-18	0	8.320	8.290	8.330	8.250	8.470	2,231,200	18,570,484	8.3231	8.320	8.290	8.330	8.250	8.470	2,231,200	8.3231	0.12%
2024-11-15	0	8.310	8.280	8.310	8.220	8.640	1,830,800	15,382,032	8.4018	8.310	8.280	8.310	8.220	8.640	1,830,800	8.4018	-2.81%
2024-11-14	0	8.550	8.520	8.550	8.390	8.820	3,737,200	32,034,556	8.5718	8.550	8.520	8.550	8.390	8.820	3,737,200	8.5718	-3.06%
2024-11-13	0	8.820	8.810	8.820	8.530	8.870	2,394,400	20,881,652	8.7210	8.820	8.810	8.820	8.530	8.870	2,394,400	8.7210	-0.45%
2024-11-12	0	8.860	8.850	8.860	8.740	9.170	3,939,899	35,234,538	8.9430	8.860	8.850	8.860	8.740	9.170	3,939,899	8.9430	0.11%
2024-11-11	0	8.850	8.850	8.860	8.800	9.200	5,787,600	51,968,830	8.9793	8.850	8.850	8.860	8.800	9.200	5,787,600	8.9793	-3.59%
2024-11-08	0	9.180	9.160	9.180	9.000	9.630	5,866,821	54,128,661	9.2262	9.180	9.160	9.180	9.000	9.630	5,866,821	9.2262	-0.86%
2024-11-07	0	9.260	9.260	9.280	8.860	9.450	7,117,131	65,124,468	9.1504	9.260	9.260	9.280	8.860	9.450	7,117,131	9.1504	-3.24%
2024-11-06	0	9.570	9.570	9.600	9.450	10.44	8,315,400	82,482,140	9.9192	9.570	9.570	9.600	9.450	10.44	8,315,400	9.9192	-4.87%
2024-11-05	0	10.06	10.04	10.06	9.720	10.06	4,237,600	41,963,536	9.9027	10.06	10.04	10.06	9.720	10.06	4,237,600	9.9027	2.03%
2024-11-04	0	9.860	9.860	9.890	9.740	10.10	3,115,200	30,871,508	9.9100	9.860	9.860	9.890	9.740	10.10	3,115,200	9.9100	0.00%
2024-11-01	0	9.860	9.850	9.860	9.760	11.00	12,058,600	120,939,092	10.029	9.860	9.850	9.860	9.760	11.00	12,058,600	10.029	-8.53%
2024-10-31	0	10.78	10.78	10.80	10.52	11.58	16,054,867	176,984,682	11.024	10.78	10.78	10.80	10.52	11.58	16,054,867	11.024	1.13%
2024-10-30	0	10.66	10.64	10.66	10.24	11.68	18,492,667	204,627,980	11.065	10.66	10.64	10.66	10.24	11.68	18,492,667	11.065	-2.38%
2024-10-29	0	10.92	10.90	10.92	10.60	13.50	43,260,434	520,343,640	12.028	10.92	10.90	10.92	10.60	13.50	43,260,434	12.028	6.85%
2024-10-28	0	10.22	10.22	10.24	9.350	10.62	22,768,400	223,386,916	9.8113	10.22	10.22	10.24	9.350	10.62	22,768,400	9.8113	9.19%
2024-10-25	0	9.360	9.350	9.360	8.120	9.880	25,226,400	237,350,244	9.4088	9.360	9.350	9.360	8.120	9.880	25,226,400	9.4088	11.83%
2024-10-24	0	8.370	8.360	8.370	8.200	8.870	6,606,700	56,732,078	8.5871	8.370	8.360	8.370	8.200	8.870	6,606,700	8.5871	-3.01%
2024-10-23	0	8.630	8.620	8.630	7.640	9.000	14,402,800	122,429,508	8.5004	8.630	8.620	8.630	7.640	9.000	14,402,800	8.5004	11.50%
2024-10-22	0	7.740	7.690	7.740	7.420	7.740	1,285,600	9,806,748	7.6281	7.740	7.690	7.740	7.420	7.740	1,285,600	7.6281	3.06%
2024-10-21	0	7.510	7.500	7.510	7.470	7.800	2,171,600	16,639,672	7.6624	7.510	7.500	7.510	7.470	7.800	2,171,600	7.6624	1.49%
2024-10-18	0	7.400	7.390	7.400	7.070	7.450	1,300,400	9,482,077	7.2917	7.400	7.390	7.400	7.070	7.450	1,300,400	7.2917	4.67%
2024-10-17	0	7.070	7.060	7.090	7.010	7.430	924,400	6,678,296	7.2245	7.070	7.060	7.090	7.010	7.430	924,400	7.2245	-2.35%
2024-10-16	0	7.240	7.240	7.250	7.100	7.320	1,080,800	7,847,190	7.2605	7.240	7.240	7.250	7.100	7.320	1,080,800	7.2605	0.98%
2024-10-15	0	7.170	7.160	7.170	7.130	7.640	2,397,600	17,568,428	7.3275	7.170	7.160	7.170	7.130	7.640	2,397,600	7.3275	-6.15%
2024-10-14	0	7.640	7.640	7.670	7.410	7.820	2,651,414	20,406,621	7.6965	7.640	7.640	7.670	7.410	7.820	2,651,414	7.6965	-2.30%
2024-10-10	0	7.820	7.810	7.820	7.550	7.900	3,923,841	30,510,963	7.7758	7.820	7.810	7.820	7.550	7.900	3,923,841	7.7758	3.44%
2024-10-09	0	7.560	7.560	7.650	7.410	8.380	4,180,700	32,478,566	7.7687	7.560	7.560	7.650	7.410	8.380	4,180,700	7.7687	-8.36%
2024-10-08	0	8.250	8.180	8.250	8.100	9.580	6,968,200	60,467,995	8.6777	8.250	8.180	8.250	8.100	9.580	6,968,200	8.6777	-13.07%
2024-10-07	0	9.490	9.460	9.490	9.290	9.800	5,432,280	51,201,095	9.4253	9.490	9.460	9.490	9.290	9.800	5,432,280	9.4253	2.04%
2024-10-04	0	9.300	9.300	9.310	8.440	9.330	3,362,400	29,954,604	8.9087	9.300	9.300	9.310	8.440	9.330	3,362,400	8.9087	7.51%
2024-10-03	0	8.650	8.620	8.650	8.070	8.920	3,887,200	32,893,715	8.4621	8.650	8.620	8.650	8.070	8.920	3,887,200	8.4621	-2.70%
2024-10-02	0	8.890	8.890	8.900	8.330	8.890	5,960,200	51,510,922	8.6425	8.890	8.890	8.900	8.330	8.890	5,960,200	8.6425	5.21%
2024-09-30	0	8.450	8.430	8.450	8.080	8.550	6,724,000	56,192,115	8.3569	8.450	8.430	8.450	8.080	8.550	6,724,000	8.3569	6.56%
2024-09-27	0	7.930	7.920	7.930	7.380	8.120	4,904,200	38,281,333	7.8058	7.930	7.920	7.930	7.380	8.120	4,904,200	7.8058	8.04%
2024-09-26	0	7.340	7.330	7.340	6.940	7.390	2,413,200	17,422,840	7.2198	7.340	7.330	7.340	6.940	7.390	2,413,200	7.2198	5.16%
2024-09-25	0	6.980	6.960	6.980	6.950	7.320	2,320,800	16,578,080	7.1433	6.980	6.960	6.980	6.950	7.320	2,320,800	7.1433	1.01%
2024-09-24	0	6.910	6.910	6.920	6.530	6.980	1,747,600	11,971,268	6.8501	6.910	6.910	6.920	6.530	6.980	1,747,600	6.8501	7.63%
2024-09-23	0	6.420	6.390	6.440	6.340	6.730	830,800	5,445,536	6.5546	6.420	6.390	6.440	6.340	6.730	830,800	6.5546	-3.31%
2024-09-20	0	6.640	6.630	6.640	6.450	6.830	1,272,400	8,394,288	6.5972	6.640	6.630	6.640	6.450	6.830	1,272,400	6.5972	0.91%
2024-09-19	0	6.580	6.550	6.580	6.300	6.620	1,338,000	8,710,172	6.5098	6.580	6.550	6.580	6.300	6.620	1,338,000	6.5098	3.30%
2024-09-17	0	6.370	6.300	6.370	6.240	6.460	278,400	1,766,916	6.3467	6.370	6.300	6.370	6.240	6.460	278,400	6.3467	1.11%
2024-09-16	0	6.300	6.250	6.300	6.190	6.340	458,800	2,864,136	6.2427	6.300	6.250	6.300	6.190	6.340	458,800	6.2427	-2.93%
2024-09-13	0	6.490	6.480	6.490	6.420	6.660	668,000	4,390,238	6.5722	6.490	6.480	6.490	6.420	6.660	668,000	6.5722	-1.22%
2024-09-12	0	6.570	6.480	6.570	6.430	6.660	372,800	2,448,072	6.5667	6.570	6.480	6.570	6.430	6.660	372,800	6.5667	2.34%
2024-09-11	0	6.420	6.410	6.420	6.360	6.600	834,000	5,365,384	6.4333	6.420	6.410	6.420	6.360	6.600	834,000	6.4333	-0.93%
2024-09-10	0	6.480	6.460	6.480	6.430	6.760	735,200	4,814,896	6.5491	6.480	6.460	6.480	6.430	6.760	735,200	6.5491	-3.57%
2024-09-09	0	6.720	6.660	6.720	6.640	6.810	603,600	4,037,508	6.6890	6.720	6.660	6.720	6.640	6.810	603,600	6.6890	-2.61%
2024-09-05	0	6.900	6.880	6.900	6.820	7.000	494,800	3,422,212	6.9164	6.900	6.880	6.900	6.820	7.000	494,800	6.9164	-0.43%
2024-09-04	0	6.930	6.910	6.930	6.720	6.930	376,400	2,592,074	6.8865	6.930	6.910	6.930	6.720	6.930	376,400	6.8865	0.43%
2024-09-03	0	6.900	6.850	6.900	6.620	6.960	870,400	5,965,464	6.8537	6.900	6.850	6.900	6.620	6.960	870,400	6.8537	2.68%
2024-09-02	0	6.720	6.710	6.720	6.710	6.940	604,800	4,091,840	6.7656	6.720	6.710	6.720	6.710	6.940	604,800	6.7656	-4.14%
2024-08-30	0	7.010	6.890	7.010	6.600	7.040	1,400,800	9,671,324	6.9041	7.010	6.890	7.010	6.600	7.040	1,400,800	6.9041	3.55%
2024-08-29	0	6.770	6.760	6.770	6.430	6.820	1,222,400	8,131,568	6.6521	6.770	6.760	6.770	6.430	6.820	1,222,400	6.6521	5.62%
2024-08-28	0	6.410	6.400	6.410	6.380	6.740	2,028,000	13,101,956	6.4605	6.410	6.400	6.410	6.380	6.740	2,028,000	6.4605	-4.75%
2024-08-27	0	6.730	6.710	6.730	6.690	6.900	2,137,200	14,452,120	6.7622	6.730	6.710	6.730	6.690	6.900	2,137,200	6.7622	-2.18%
2024-08-26	0	6.880	6.860	6.880	6.690	7.000	2,308,000	15,747,312	6.8229	6.880	6.860	6.880	6.690	7.000	2,308,000	6.8229	-1.15%
2024-08-23	0	6.960	6.960	7.030	6.940	7.170	1,503,600	10,536,911	7.0078	6.960	6.960	7.030	6.940	7.170	1,503,600	7.0078	-2.25%
2024-08-22	0	7.120	7.110	7.130	7.110	7.520	363,600	2,602,747	7.1583	7.120	7.110	7.130	7.110	7.520	363,600	7.1583	-1.39%
2024-08-21	0	7.220	7.190	7.220	7.180	7.340	394,400	2,851,220	7.2293	7.220	7.190	7.220	7.180	7.340	394,400	7.2293	-1.90%
2024-08-20	0	7.360	7.360	7.390	7.340	7.490	340,800	2,518,852	7.3910	7.360	7.360	7.390	7.340	7.490	340,800	7.3910	-0.27%
2024-08-19	0	7.380	7.380	7.390	7.360	7.490	404,000	3,001,804	7.4302	7.380	7.380	7.390	7.360	7.490	404,000	7.4302	1.10%
2024-08-16	0	7.300	7.300	7.320	7.260	7.470	387,600	2,854,068	7.3634	7.300	7.300	7.320	7.260	7.470	387,600	7.3634	-0.41%
2024-08-15	0	7.330	7.330	7.360	7.140	7.440	240,800	1,762,280	7.3184	7.330	7.330	7.360	7.140	7.440	240,800	7.3184	1.24%
2024-08-14	0	7.240	7.240	7.250	7.230	7.490	244,400	1,780,580	7.2855	7.240	7.240	7.250	7.230	7.490	244,400	7.2855	-3.21%
2024-08-13	0	7.480	7.470	7.480	7.380	7.650	379,600	2,848,360	7.5036	7.480	7.470	7.480	7.380	7.650	379,600	7.5036	-0.80%
2024-08-12	0	7.540	7.540	7.570	7.330	7.700	624,000	4,668,916	7.4822	7.540	7.540	7.570	7.330	7.700	624,000	7.4822	1.62%
2024-08-09	0	7.420	7.420	7.460	7.400	7.540	382,400	2,857,760	7.4732	7.420	7.420	7.460	7.400	7.540	382,400	7.4732	0.41%
2024-08-08	0	7.390	7.390	7.400	7.390	7.560	543,600	4,057,244	7.4637	7.390	7.390	7.400	7.390	7.560	543,600	7.4637	-1.60%
2024-08-07	0	7.510	7.480	7.510	7.280	7.620	1,052,000	7,878,427	7.4890	7.510	7.480	7.510	7.280	7.620	1,052,000	7.4890	2.60%
2024-08-06	0	7.320	7.290	7.320	6.940	7.320	1,627,600	11,627,932	7.1442	7.320	7.290	7.320	6.940	7.320	1,627,600	7.1442	5.78%
2024-08-05	0	6.920	6.920	6.930	6.900	7.260	1,314,800	9,219,828	7.0123	6.920	6.920	6.930	6.900	7.260	1,314,800	7.0123	-3.62%
2024-08-02	0	7.180	7.180	7.220	7.180	7.520	1,145,200	8,320,326	7.2654	7.180	7.180	7.220	7.180	7.520	1,145,200	7.2654	-2.58%
2024-08-01	0	7.370	7.370	7.410	7.320	7.580	398,000	2,950,736	7.4139	7.370	7.370	7.410	7.320	7.580	398,000	7.4139	-0.27%
2024-07-31	0	7.390	7.390	7.440	7.150	7.460	1,014,800	7,433,744	7.3253	7.390	7.390	7.440	7.150	7.460	1,014,800	7.3253	3.36%
2024-07-30	0	7.150	7.140	7.150	7.080	7.290	426,800	3,050,892	7.1483	7.150	7.140	7.150	7.080	7.290	426,800	7.1483	-2.05%
2024-07-29	0	7.300	7.260	7.300	7.240	7.500	553,600	4,056,116	7.3268	7.300	7.260	7.300	7.240	7.500	553,600	7.3268	0.83%
2024-07-26	0	7.240	7.230	7.240	7.210	7.440	1,327,200	9,685,072	7.2974	7.240	7.230	7.240	7.210	7.440	1,327,200	7.2974	0.56%
2024-07-25	0	7.200	7.200	7.210	7.050	7.270	1,263,600	9,071,000	7.1787	7.200	7.200	7.210	7.050	7.270	1,263,600	7.1787	0.56%
2024-07-24	0	7.160	7.150	7.170	7.130	7.350	538,400	3,880,900	7.2082	7.160	7.150	7.170	7.130	7.350	538,400	7.2082	-0.97%
2024-07-23	0	7.230	7.230	7.240	7.180	7.380	1,445,321	10,476,794	7.2488	7.230	7.230	7.240	7.180	7.380	1,445,321	7.2488	-1.36%
2024-07-22	0	7.330	7.330	7.340	7.270	7.500	1,851,200	13,661,569	7.3798	7.330	7.330	7.340	7.270	7.500	1,851,200	7.3798	-2.79%
2024-07-19	0	7.540	7.540	7.550	7.540	7.890	1,166,400	8,867,080	7.6021	7.540	7.540	7.550	7.540	7.890	1,166,400	7.6021	-4.07%
2024-07-18	0	7.860	7.860	7.900	7.780	7.980	908,800	7,170,156	7.8897	7.860	7.860	7.900	7.780	7.980	908,800	7.8897	0.26%
2024-07-17	0	7.840	7.830	7.840	7.780	8.040	557,600	4,397,356	7.8862	7.840	7.830	7.840	7.780	8.040	557,600	7.8862	-0.13%
2024-07-16	0	7.850	7.830	7.850	7.640	7.870	716,400	5,560,356	7.7615	7.850	7.830	7.850	7.640	7.870	716,400	7.7615	0.90%
2024-07-15	0	7.780	7.720	7.780	7.700	7.990	890,400	6,908,492	7.7589	7.780	7.720	7.780	7.700	7.990	890,400	7.7589	-0.89%
2024-07-12	0	7.850	7.850	7.870	7.710	7.950	1,114,000	8,748,600	7.8533	7.850	7.850	7.870	7.710	7.950	1,114,000	7.8533	0.64%
2024-07-11	0	7.800	7.760	7.800	7.550	7.910	3,087,600	23,944,532	7.7551	7.800	7.760	7.800	7.550	7.910	3,087,600	7.7551	3.45%
2024-07-10	0	7.540	7.540	7.550	7.450	8.090	4,236,000	32,518,865	7.6768	7.540	7.540	7.550	7.450	8.090	4,236,000	7.6768	-5.87%
2024-07-09	0	8.010	7.950	8.010	7.710	8.030	2,572,400	20,324,224	7.9009	8.010	7.950	8.010	7.710	8.030	2,572,400	7.9009	2.17%
2024-07-08	0	7.840	7.820	7.840	7.710	8.030	1,271,200	9,924,296	7.8070	7.840	7.820	7.840	7.710	8.030	1,271,200	7.8070	-2.00%
2024-07-05	0	8.000	8.000	8.010	7.840	8.200	786,800	6,257,800	7.9535	8.000	8.000	8.010	7.840	8.200	786,800	7.9535	0.13%
2024-07-04	0	7.990	7.980	7.990	7.930	8.270	558,800	4,490,380	8.0358	7.990	7.980	7.990	7.930	8.270	558,800	8.0358	-0.62%
2024-07-03	0	8.040	8.040	8.080	7.870	8.100	968,989	7,751,134	7.9992	8.040	8.040	8.080	7.870	8.100	968,989	7.9992	1.39%
2024-07-02	0	7.930	7.870	7.930	7.860	8.350	780,000	6,296,388	8.0723	7.930	7.870	7.930	7.860	8.350	780,000	8.0723	-2.10%
2024-06-28	0	8.100	8.100	8.130	7.780	8.290	2,259,600	18,255,746	8.0792	8.100	8.100	8.130	7.780	8.290	2,259,600	8.0792	4.25%
2024-06-27	0	7.770	7.750	7.770	7.680	7.960	1,823,200	14,242,422	7.8118	7.770	7.750	7.770	7.680	7.960	1,823,200	7.8118	-0.89%
2024-06-26	0	7.840	7.840	7.880	7.360	7.900	4,968,400	37,924,712	7.6332	7.840	7.840	7.880	7.360	7.900	4,968,400	7.6332	0.00%
2024-06-25	0	7.840	7.840	7.850	7.800	8.200	2,315,000	18,309,104	7.9089	7.840	7.840	7.850	7.800	8.200	2,315,000	7.9089	-1.88%
2024-06-24	0	7.990	7.990	8.000	7.930	8.180	3,094,000	24,785,312	8.0108	7.990	7.990	8.000	7.930	8.180	3,094,000	8.0108	-2.80%
2024-06-21	0	8.220	8.220	8.240	8.210	8.900	3,877,200	32,518,084	8.3870	8.220	8.220	8.240	8.210	8.900	3,877,200	8.3870	-6.38%
2024-06-20	0	8.780	8.780	8.800	8.780	9.000	1,156,800	10,240,216	8.8522	8.780	8.780	8.800	8.780	9.000	1,156,800	8.8522	-1.57%
2024-06-19	0	8.920	8.900	8.920	8.790	8.920	330,400	2,922,520	8.8454	8.920	8.900	8.920	8.790	8.920	330,400	8.8454	1.02%
2024-06-18	0	8.830	8.830	8.850	8.760	8.930	547,200	4,831,236	8.8290	8.830	8.830	8.850	8.760	8.930	547,200	8.8290	0.68%
2024-06-17	0	8.770	8.760	8.770	8.760	8.940	482,000	4,249,136	8.8156	8.770	8.760	8.770	8.760	8.940	482,000	8.8156	-1.24%
2024-06-14	0	8.880	8.880	8.900	8.660	9.140	2,462,800	22,106,296	8.9761	8.880	8.880	8.900	8.660	9.140	2,462,800	8.9761	1.83%
2024-06-13	0	8.720	8.720	8.740	8.530	8.840	1,947,600	16,937,172	8.6964	8.720	8.720	8.740	8.530	8.840	1,947,600	8.6964	2.23%
2024-06-12	0	8.530	8.530	8.540	8.480	8.860	3,238,400	27,749,776	8.5690	8.530	8.530	8.540	8.480	8.860	3,238,400	8.5690	-3.51%
2024-06-11	0	8.840	8.840	8.850	8.680	9.000	1,274,600	11,224,646	8.8064	8.840	8.840	8.850	8.680	9.000	1,274,600	8.8064	-1.56%
2024-06-07	0	8.980	8.980	9.040	8.850	9.180	2,463,200	22,089,094	8.9676	8.980	8.980	9.040	8.850	9.180	2,463,200	8.9676	-0.88%
2024-06-06	0	9.060	9.060	9.090	9.040	9.460	2,762,400	25,357,776	9.1796	9.060	9.060	9.090	9.040	9.460	2,762,400	9.1796	-2.37%
2024-06-05	0	9.280	9.280	9.300	9.230	9.600	2,206,000	20,724,436	9.3946	9.280	9.280	9.300	9.230	9.600	2,206,000	9.3946	-3.33%
2024-06-04	0	9.600	9.600	9.610	9.190	9.660	2,162,800	20,459,472	9.4597	9.600	9.600	9.610	9.190	9.660	2,162,800	9.4597	1.80%
2024-06-03	0	9.430	9.430	9.470	9.360	9.660	1,898,800	18,031,148	9.4961	9.430	9.430	9.470	9.360	9.660	1,898,800	9.4961	0.11%
2024-05-31	0	9.420	9.350	9.420	9.340	9.760	3,694,400	35,109,136	9.5033	9.420	9.350	9.420	9.340	9.760	3,694,400	9.5033	-1.15%
2024-05-30	0	9.530	9.520	9.530	9.460	10.14	7,733,000	75,707,551	9.7902	9.530	9.520	9.530	9.460	10.14	7,733,000	9.7902	-0.83%
2024-05-29	0	9.610	9.600	9.610	9.240	9.990	9,918,000	96,892,940	9.7694	9.610	9.600	9.610	9.240	9.990	9,918,000	9.7694	4.80%
2024-05-28	0	9.170	9.170	9.190	8.960	9.460	3,806,800	35,008,993	9.1964	9.170	9.170	9.190	8.960	9.460	3,806,800	9.1964	1.55%
2024-05-27	0	9.030	9.010	9.030	8.730	9.230	4,047,000	35,991,302	8.8933	9.030	9.010	9.030	8.730	9.230	4,047,000	8.8933	-0.22%
2024-05-24	0	9.050	9.050	9.060	8.930	9.580	6,739,200	62,193,587	9.2286	9.050	9.050	9.060	8.930	9.580	6,739,200	9.2286	-3.42%
2024-05-23	0	9.370	9.360	9.380	9.360	10.16	12,747,600	121,963,039	9.5675	9.370	9.360	9.380	9.360	10.16	12,747,600	9.5675	-8.50%
2024-05-22	0	10.24	10.22	10.24	8.760	10.28	16,328,400	159,255,374	9.7533	10.24	10.22	10.24	8.760	10.28	16,328,400	9.7533	17.03%
2024-05-21	0	8.750	8.750	8.770	8.750	9.210	3,484,000	30,945,390	8.8821	8.750	8.750	8.770	8.750	9.210	3,484,000	8.8821	-4.06%
2024-05-20	0	9.120	9.120	9.150	9.100	9.280	2,880,000	26,392,064	9.1639	9.120	9.120	9.150	9.100	9.280	2,880,000	9.1639	-0.87%
2024-05-17	0	9.200	9.180	9.200	9.110	9.270	3,989,200	36,686,716	9.1965	9.200	9.180	9.200	9.110	9.270	3,989,200	9.1965	0.55%
2024-05-16	0	9.150	9.130	9.150	8.950	9.190	3,888,000	35,268,660	9.0712	9.150	9.130	9.150	8.950	9.190	3,888,000	9.0712	1.33%
2024-05-14	0	9.030	9.030	9.040	9.020	9.410	2,319,200	21,145,856	9.1177	9.030	9.030	9.040	9.020	9.410	2,319,200	9.1177	-2.80%
2024-05-13	0	9.290	9.280	9.290	8.960	9.340	2,822,000	25,902,988	9.1789	9.290	9.280	9.290	8.960	9.340	2,822,000	9.1789	0.98%
2024-05-10	0	9.200	9.190	9.200	9.050	9.300	2,306,000	21,133,120	9.1644	9.200	9.190	9.200	9.050	9.300	2,306,000	9.1644	0.00%
2024-05-09	0	9.200	9.150	9.200	8.920	9.260	3,382,800	31,008,582	9.1665	9.200	9.150	9.200	8.920	9.260	3,382,800	9.1665	3.25%
2024-05-08	0	8.910	8.890	8.910	8.870	9.180	1,485,600	13,336,824	8.9774	8.910	8.890	8.910	8.870	9.180	1,485,600	8.9774	-3.05%
2024-05-07	0	9.190	9.190	9.200	9.060	9.390	1,877,600	17,340,260	9.2353	9.190	9.190	9.200	9.060	9.390	1,877,600	9.2353	1.10%
2024-05-06	0	9.090	9.080	9.090	8.820	9.380	3,562,800	32,182,424	9.0329	9.090	9.080	9.090	8.820	9.380	3,562,800	9.0329	-3.30%
2024-05-03	0	9.400	9.380	9.410	9.100	9.420	1,283,700	11,924,468	9.2891	9.400	9.380	9.410	9.100	9.420	1,283,700	9.2891	4.21%
2024-05-02	0	9.020	9.020	9.030	8.710	9.020	1,060,000	9,457,336	8.9220	9.020	9.020	9.030	8.710	9.020	1,060,000	8.9220	2.62%
2024-04-30	0	8.790	8.740	8.790	8.640	8.900	1,657,800	14,529,470	8.7643	8.790	8.740	8.790	8.640	8.900	1,657,800	8.7643	-0.11%
2024-04-29	0	8.800	8.740	8.800	8.380	8.870	2,894,800	25,230,431	8.7158	8.800	8.740	8.800	8.380	8.870	2,894,800	8.7158	3.29%
2024-04-26	0	8.520	8.490	8.520	8.120	8.590	3,172,353	26,699,429	8.4163	8.520	8.490	8.520	8.120	8.590	3,172,353	8.4163	4.28%
2024-04-25	0	8.170	8.160	8.170	8.150	8.350	1,780,400	14,681,460	8.2462	8.170	8.160	8.170	8.150	8.350	1,780,400	8.2462	0.00%
2024-04-24	0	8.170	8.160	8.170	7.960	8.380	3,386,800	27,527,324	8.1278	8.170	8.160	8.170	7.960	8.380	3,386,800	8.1278	-0.97%
2024-04-23	0	8.250	8.240	8.250	8.100	8.770	4,616,000	38,157,296	8.2663	8.250	8.240	8.250	8.100	8.770	4,616,000	8.2663	-5.39%
2024-04-22	0	8.720	8.720	8.730	8.620	9.080	2,685,200	23,606,568	8.7914	8.720	8.720	8.730	8.620	9.080	2,685,200	8.7914	-3.33%
2024-04-19	0	9.020	9.010	9.020	9.010	9.340	1,270,400	11,574,880	9.1112	9.020	9.010	9.020	9.010	9.340	1,270,400	9.1112	-5.15%
2024-04-18	0	9.510	9.480	9.510	9.200	9.550	1,632,000	15,407,200	9.4407	9.510	9.480	9.510	9.200	9.550	1,632,000	9.4407	1.49%
2024-04-17	0	9.370	9.370	9.380	9.220	9.430	798,800	7,463,248	9.3431	9.370	9.370	9.380	9.220	9.430	798,800	9.3431	0.54%
2024-04-16	0	9.320	9.290	9.320	9.270	9.520	1,399,600	13,109,752	9.3668	9.320	9.290	9.320	9.270	9.520	1,399,600	9.3668	-1.06%
2024-04-15	0	9.420	9.380	9.420	9.160	9.540	1,390,000	13,004,644	9.3559	9.420	9.380	9.420	9.160	9.540	1,390,000	9.3559	1.62%
2024-04-12	0	9.270	9.250	9.270	9.200	9.700	2,710,000	25,350,574	9.3545	9.270	9.250	9.270	9.200	9.700	2,710,000	9.3545	-3.74%
2024-04-11	0	9.630	9.630	9.640	9.580	10.06	4,469,200	43,399,640	9.7108	9.630	9.630	9.640	9.580	10.06	4,469,200	9.7108	-4.84%
2024-04-10	0	10.12	10.02	10.12	10.00	10.26	1,520,400	15,369,536	10.109	10.12	10.02	10.12	10.00	10.26	1,520,400	10.109	0.00%
2024-04-09	0	10.12	10.08	10.12	9.960	10.24	970,628	9,824,788	10.122	10.12	10.08	10.12	9.960	10.24	970,628	10.122	0.80%
2024-04-08	0	10.04	9.980	10.04	9.900	10.20	1,699,600	17,061,924	10.039	10.04	9.980	10.04	9.900	10.20	1,699,600	10.039	1.52%
2024-04-05	0	9.890	9.890	9.910	9.800	10.18	1,381,600	13,664,620	9.8904	9.890	9.890	9.910	9.800	10.18	1,381,600	9.8904	-2.47%
2024-04-03	0	10.14	10.12	10.14	10.08	10.28	761,200	7,735,360	10.162	10.14	10.12	10.14	10.08	10.28	761,200	10.162	0.00%
2024-04-02	0	10.14	10.12	10.14	10.02	10.60	3,308,400	33,563,936	10.145	10.14	10.12	10.14	10.02	10.60	3,308,400	10.145	-3.06%
2024-03-28	0	10.46	10.38	10.46	10.04	10.54	3,319,400	34,336,864	10.344	10.46	10.38	10.46	10.04	10.54	3,319,400	10.344	3.77%
2024-03-27	0	10.08	10.06	10.08	9.810	10.44	3,788,400	38,446,940	10.149	10.08	10.06	10.08	9.810	10.44	3,788,400	10.149	-2.33%
2024-03-26	0	10.32	10.32	10.34	9.890	10.40	2,754,400	27,848,660	10.111	10.32	10.32	10.34	9.890	10.40	2,754,400	10.111	4.24%
2024-03-25	0	9.900	9.900	9.910	9.820	10.20	3,406,400	33,840,830	9.9345	9.900	9.900	9.910	9.820	10.20	3,406,400	9.9345	-1.39%
2024-03-22	0	10.04	10.04	10.06	9.960	10.50	4,569,939	46,203,638	10.110	10.04	10.04	10.06	9.960	10.50	4,569,939	10.110	-5.46%
2024-03-21	0	10.62	10.62	10.64	10.60	11.32	7,365,400	80,607,060	10.944	10.62	10.62	10.64	10.60	11.32	7,365,400	10.944	-5.01%
2024-03-20	0	11.18	11.16	11.18	11.08	11.72	4,622,800	51,710,456	11.186	11.18	11.16	11.18	11.08	11.72	4,622,800	11.186	-2.95%
2024-03-19	0	11.52	11.52	11.54	11.18	11.78	4,524,030	51,911,503	11.475	11.52	11.52	11.54	11.18	11.78	4,524,030	11.475	1.59%
2024-03-18	0	11.34	11.34	11.36	11.14	11.50	1,991,600	22,503,032	11.299	11.34	11.34	11.36	11.14	11.50	1,991,600	11.299	1.80%
2024-03-15	0	11.14	11.12	11.14	10.92	11.40	2,633,600	29,187,416	11.083	11.14	11.12	11.14	10.92	11.40	2,633,600	11.083	-2.28%
2024-03-14	0	11.40	11.36	11.40	11.28	12.02	3,425,600	39,566,572	11.550	11.40	11.36	11.40	11.28	12.02	3,425,600	11.550	-1.04%
2024-03-13	0	11.52	11.52	11.54	11.34	11.68	1,780,000	20,466,400	11.498	11.52	11.52	11.54	11.34	11.68	1,780,000	11.498	-1.20%
2024-03-12	0	11.66	11.64	11.66	11.42	11.80	3,645,200	42,333,548	11.614	11.66	11.64	11.66	11.42	11.80	3,645,200	11.614	-1.19%
2024-03-11	0	11.80	11.72	11.80	11.20	11.80	5,018,000	58,190,224	11.596	11.80	11.72	11.80	11.20	11.80	5,018,000	11.596	4.80%
2024-03-08	0	11.26	11.24	11.26	10.58	11.26	5,692,400	62,644,232	11.005	11.26	11.24	11.26	10.58	11.26	5,692,400	11.005	7.65%
2024-03-07	0	10.46	10.44	10.46	10.42	10.80	1,468,200	15,514,188	10.567	10.46	10.44	10.46	10.42	10.80	1,468,200	10.567	-2.79%
2024-03-06	0	10.76	10.70	10.76	10.10	10.94	2,980,200	31,814,532	10.675	10.76	10.70	10.76	10.10	10.94	2,980,200	10.675	6.53%
2024-03-05	0	10.10	10.04	10.10	9.920	10.26	1,446,400	14,515,984	10.036	10.10	10.04	10.10	9.920	10.26	1,446,400	10.036	-1.94%
2024-03-04	0	10.30	10.28	10.30	10.26	10.54	1,216,800	12,680,632	10.421	10.30	10.28	10.30	10.26	10.54	1,216,800	10.421	0.19%
2024-03-01	0	10.28	10.26	10.28	10.20	10.48	1,579,600	16,327,691	10.337	10.28	10.26	10.28	10.20	10.48	1,579,600	10.337	-1.72%
2024-02-29	0	10.46	10.44	10.46	9.890	10.54	5,714,400	59,395,907	10.394	10.46	10.44	10.46	9.890	10.54	5,714,400	10.394	5.76%
2024-02-28	0	9.890	9.890	9.920	9.820	10.64	1,870,800	19,010,079	10.162	9.890	9.890	9.920	9.820	10.64	1,870,800	10.161	-3.42%
2024-02-27	0	10.24	10.24	10.26	10.10	10.34	1,166,000	11,927,932	10.230	10.24	10.24	10.26	10.10	10.34	1,166,000	10.230	-0.39%
2024-02-26	0	10.28	10.26	10.28	10.20	10.52	1,278,800	13,238,755	10.353	10.28	10.26	10.28	10.20	10.52	1,278,800	10.352	-2.10%
2024-02-23	0	10.50	10.50	10.52	10.20	10.66	2,293,600	24,097,581	10.506	10.50	10.50	10.52	10.20	10.66	2,293,600	10.506	2.34%
2024-02-22	0	10.26	10.24	10.26	9.730	10.26	1,076,400	10,782,577	10.017	10.26	10.24	10.26	9.730	10.26	1,076,400	10.017	4.91%
2024-02-21	0	9.780	9.780	9.810	9.550	9.930	1,291,300	12,609,163	9.7647	9.780	9.780	9.810	9.550	9.930	1,291,300	9.7647	1.98%
2024-02-20	0	9.590	9.560	9.590	9.420	9.640	572,000	5,466,106	9.5561	9.590	9.560	9.590	9.420	9.640	572,000	9.5561	0.95%
2024-02-19	0	9.500	9.500	9.530	9.310	9.690	2,640,657	24,858,929	9.4139	9.500	9.500	9.530	9.310	9.690	2,640,657	9.4139	-2.46%
2024-02-16	0	9.740	9.710	9.740	9.330	9.780	1,479,002	14,221,446	9.6156	9.740	9.710	9.740	9.330	9.780	1,479,002	9.6156	3.84%
2024-02-15	0	9.380	9.360	9.390	9.280	9.500	550,800	5,170,654	9.3875	9.380	9.360	9.390	9.280	9.500	550,800	9.3875	0.32%
2024-02-14	0	9.350	9.350	9.390	8.950	9.420	766,000	7,084,244	9.2484	9.350	9.350	9.390	8.950	9.420	766,000	9.2484	0.65%
2024-02-09	0	9.290	9.200	9.290	9.140	9.530	440,800	4,066,664	9.2256	9.290	9.200	9.290	9.140	9.530	440,800	9.2256	-2.82%
2024-02-08	0	9.560	9.560	9.600	9.120	9.690	2,848,800	27,285,335	9.5778	9.560	9.560	9.600	9.120	9.690	2,848,800	9.5778	4.71%
2024-02-07	0	9.130	9.130	9.160	9.070	9.440	1,011,200	9,371,008	9.2672	9.130	9.130	9.160	9.070	9.440	1,011,200	9.2672	-1.40%
2024-02-06	0	9.260	9.240	9.260	9.000	9.480	1,399,194	12,949,106	9.2547	9.260	9.240	9.260	9.000	9.480	1,399,194	9.2547	3.81%
2024-02-05	0	8.920	8.920	8.970	8.770	9.120	2,674,798	23,914,906	8.9408	8.920	8.920	8.970	8.770	9.120	2,674,798	8.9408	-2.19%
2024-02-02	0	9.120	9.120	9.130	9.010	9.290	1,301,600	11,928,262	9.1643	9.120	9.120	9.130	9.010	9.290	1,301,600	9.1643	0.88%
2024-02-01	0	9.040	9.020	9.040	8.860	9.160	1,239,600	11,233,653	9.0623	9.040	9.020	9.040	8.860	9.160	1,239,600	9.0623	2.61%
2024-01-31	0	8.810	8.800	8.810	8.760	9.080	1,535,200	13,583,984	8.8483	8.810	8.800	8.810	8.760	9.080	1,535,200	8.8483	-2.97%
2024-01-30	0	9.080	9.020	9.080	8.960	9.150	1,402,400	12,673,820	9.0372	9.080	9.020	9.080	8.960	9.150	1,402,400	9.0372	0.22%
2024-01-29	0	9.060	9.060	9.090	9.000	9.660	1,506,800	13,904,624	9.2279	9.060	9.060	9.090	9.000	9.660	1,506,800	9.2279	-4.13%
2024-01-26	0	9.450	9.420	9.450	9.390	9.740	1,794,800	17,102,789	9.5291	9.450	9.420	9.450	9.390	9.740	1,794,800	9.5291	-1.46%
2024-01-25	0	9.590	9.570	9.600	9.230	9.620	1,749,200	16,453,670	9.4064	9.590	9.570	9.600	9.230	9.620	1,749,200	9.4064	1.48%
2024-01-24	0	9.450	9.450	9.460	9.000	9.500	1,765,200	16,354,440	9.2649	9.450	9.450	9.460	9.000	9.500	1,765,200	9.2649	6.06%
2024-01-23	0	8.910	8.910	8.920	8.590	9.060	1,192,400	10,653,324	8.9344	8.910	8.910	8.920	8.590	9.060	1,192,400	8.9344	2.18%
2024-01-22	0	8.720	8.720	8.740	8.680	9.310	2,121,600	18,896,210	8.9066	8.720	8.720	8.740	8.680	9.310	2,121,600	8.9066	-5.63%
2024-01-19	0	9.240	9.230	9.240	9.160	9.480	1,281,600	11,850,810	9.2469	9.240	9.230	9.240	9.160	9.480	1,281,600	9.2469	-2.74%
2024-01-18	0	9.500	9.470	9.500	9.070	9.500	2,076,400	19,382,296	9.3346	9.500	9.470	9.500	9.070	9.500	2,076,400	9.3346	3.37%
2024-01-17	0	9.190	9.180	9.250	9.140	9.760	1,878,000	17,479,480	9.3075	9.190	9.180	9.250	9.140	9.760	1,878,000	9.3075	-5.84%
2024-01-16	0	9.760	9.760	9.790	9.700	10.02	575,200	5,657,074	9.8350	9.760	9.760	9.790	9.700	10.02	575,200	9.8350	-0.81%
2024-01-15	0	9.840	9.840	9.850	9.790	10.06	954,800	9,435,214	9.8819	9.840	9.840	9.850	9.790	10.06	954,800	9.8819	-2.57%
2024-01-12	0	10.10	10.04	10.10	10.04	10.28	777,200	7,880,998	10.140	10.10	10.04	10.10	10.04	10.28	777,200	10.140	-1.37%
2024-01-11	0	10.24	10.22	10.24	10.02	10.34	1,653,600	16,862,462	10.197	10.24	10.22	10.24	10.02	10.34	1,653,600	10.197	0.79%
2024-01-10	0	10.16	10.16	10.18	10.12	10.48	755,200	7,744,050	10.254	10.16	10.16	10.18	10.12	10.48	755,200	10.254	-1.55%
2024-01-09	0	10.32	10.30	10.32	10.28	10.76	822,000	8,628,318	10.497	10.32	10.30	10.32	10.28	10.76	822,000	10.497	0.98%
2024-01-08	0	10.22	10.20	10.22	10.20	10.52	1,310,400	13,505,129	10.306	10.22	10.20	10.22	10.20	10.52	1,310,400	10.306	-2.85%
2024-01-05	0	10.52	10.50	10.52	10.46	10.80	728,598	7,695,088	10.562	10.52	10.50	10.52	10.46	10.80	728,598	10.562	-2.59%
2024-01-04	0	10.80	10.74	10.80	10.38	10.82	1,288,400	13,671,385	10.611	10.80	10.74	10.80	10.38	10.82	1,288,400	10.611	2.47%
2024-01-03	0	10.54	10.50	10.54	10.46	10.72	610,000	6,448,594	10.572	10.54	10.50	10.54	10.46	10.72	610,000	10.571	-1.13%
2024-01-02	0	10.66	10.62	10.66	10.58	10.98	1,264,400	13,553,165	10.719	10.66	10.62	10.66	10.58	10.98	1,264,400	10.719	-2.56%
2023-12-29	0	10.94	10.90	10.94	10.80	11.04	1,439,600	15,729,610	10.926	10.94	10.90	10.94	10.80	11.04	1,439,600	10.926	0.00%
2023-12-28	0	10.94	10.94	10.96	10.22	11.08	3,622,000	39,390,427	10.875	10.94	10.94	10.96	10.22	11.08	3,622,000	10.875	6.84%
2023-12-27	0	10.24	10.18	10.24	10.12	10.32	930,800	9,498,019	10.204	10.24	10.18	10.24	10.12	10.32	930,800	10.204	-0.78%
2023-12-22	0	10.32	10.30	10.34	10.20	10.42	1,942,400	20,070,016	10.333	10.32	10.30	10.34	10.20	10.42	1,942,400	10.333	-0.19%
2023-12-21	0	10.34	10.32	10.34	10.02	10.36	1,404,000	14,406,504	10.261	10.34	10.32	10.34	10.02	10.36	1,404,000	10.261	1.97%
2023-12-20	0	10.14	10.10	10.14	10.04	10.36	986,672	10,054,640	10.191	10.14	10.10	10.14	10.04	10.36	986,672	10.190	0.40%
2023-12-19	0	10.10	10.08	10.12	9.970	10.16	829,000	8,341,816	10.063	10.10	10.08	10.12	9.970	10.16	829,000	10.063	0.40%
2023-12-18	0	10.06	10.04	10.06	9.980	10.38	1,626,568	16,450,922	10.114	10.06	10.04	10.06	9.980	10.38	1,626,568	10.114	-1.37%
2023-12-15	0	10.20	10.20	10.22	9.780	10.30	4,841,600	49,082,312	10.138	10.20	10.20	10.22	9.780	10.30	4,841,600	10.138	5.70%
2023-12-14	0	9.650	9.650	9.660	9.510	9.870	1,687,200	16,343,186	9.6866	9.650	9.650	9.660	9.510	9.870	1,687,200	9.6866	1.37%
2023-12-13	0	9.520	9.520	9.530	9.270	9.590	3,299,600	30,988,770	9.3917	9.520	9.520	9.530	9.270	9.590	3,299,600	9.3917	-0.31%
2023-12-12	0	9.550	9.530	9.550	9.120	9.600	9,481,074	88,844,119	9.3707	9.550	9.530	9.550	9.120	9.600	9,481,074	9.3707	3.47%
2023-12-11	0	9.230	9.210	9.230	9.060	9.280	1,526,000	13,941,868	9.1362	9.230	9.210	9.230	9.060	9.280	1,526,000	9.1362	-1.07%
2023-12-08	0	9.330	9.330	9.360	9.310	9.570	1,218,000	11,466,804	9.4145	9.330	9.330	9.360	9.310	9.570	1,218,000	9.4145	-1.27%
2023-12-07	0	9.450	9.450	9.490	9.170	9.580	3,383,600	31,611,100	9.3424	9.450	9.450	9.490	9.170	9.580	3,383,600	9.3424	-1.97%
2023-12-06	0	9.640	9.630	9.640	9.380	9.780	1,603,200	15,454,710	9.6399	9.640	9.630	9.640	9.380	9.780	1,603,200	9.6399	1.47%
2023-12-05	0	9.500	9.500	9.520	9.420	9.660	2,870,000	27,269,596	9.5016	9.500	9.500	9.520	9.420	9.660	2,870,000	9.5016	-1.45%
2023-12-04	0	9.640	9.640	9.670	9.610	9.800	1,196,000	11,566,193	9.6707	9.640	9.640	9.670	9.610	9.800	1,196,000	9.6707	-0.72%
2023-12-01	0	9.710	9.710	9.750	9.700	10.08	3,207,200	31,409,312	9.7934	9.710	9.710	9.750	9.700	10.08	3,207,200	9.7934	-3.09%
2023-11-30	0	10.02	10.02	10.08	10.00	10.28	1,972,400	19,956,736	10.118	10.02	10.02	10.08	10.00	10.28	1,972,400	10.118	0.00%
2023-11-29	0	10.02	10.00	10.02	9.990	10.36	3,093,200	31,257,628	10.105	10.02	10.00	10.02	9.990	10.36	3,093,200	10.105	-3.28%
2023-11-28	0	10.36	10.36	10.40	10.28	10.44	1,229,200	12,721,234	10.349	10.36	10.36	10.40	10.28	10.44	1,229,200	10.349	-0.58%
2023-11-27	0	10.42	10.42	10.46	10.30	10.62	1,715,200	17,834,480	10.398	10.42	10.42	10.46	10.30	10.62	1,715,200	10.398	-1.88%
2023-11-24	0	10.62	10.60	10.62	10.58	10.86	1,150,400	12,252,559	10.651	10.62	10.60	10.62	10.58	10.86	1,150,400	10.651	-2.21%
2023-11-23	0	10.86	10.84	10.86	10.46	10.86	1,450,800	15,503,608	10.686	10.86	10.84	10.86	10.46	10.86	1,450,800	10.686	3.23%
2023-11-22	0	10.52	10.50	10.52	10.40	10.94	4,234,400	44,681,312	10.552	10.52	10.50	10.52	10.40	10.94	4,234,400	10.552	-2.95%
2023-11-21	0	10.84	10.82	10.84	10.70	11.14	3,865,200	42,436,512	10.979	10.84	10.82	10.84	10.70	11.14	3,865,200	10.979	2.07%
2023-11-20	0	10.62	10.62	10.66	10.44	10.82	3,633,200	38,537,456	10.607	10.62	10.62	10.66	10.44	10.82	3,633,200	10.607	-0.19%
2023-11-17	0	10.64	10.64	10.66	10.60	11.24	4,579,600	49,138,576	10.730	10.64	10.64	10.66	10.60	11.24	4,579,600	10.730	-4.49%
2023-11-16	0	11.14	11.08	11.14	11.02	11.48	1,692,400	18,890,032	11.162	11.14	11.08	11.14	11.02	11.48	1,692,400	11.162	-2.11%
2023-11-15	0	11.38	11.38	11.40	11.02	11.44	4,912,800	55,186,920	11.233	11.38	11.38	11.40	11.02	11.44	4,912,800	11.233	5.18%
2023-11-14	0	10.82	10.80	10.82	10.70	11.10	1,885,400	20,479,200	10.862	10.82	10.80	10.82	10.70	11.10	1,885,400	10.862	1.12%
2023-11-13	0	10.70	10.70	10.74	10.42	10.74	1,601,600	16,986,736	10.606	10.70	10.70	10.74	10.42	10.74	1,601,600	10.606	0.56%
2023-11-10	0	10.64	10.64	10.66	10.64	11.04	2,784,000	29,796,880	10.703	10.64	10.64	10.66	10.64	11.04	2,784,000	10.703	-3.10%
2023-11-09	0	10.98	10.96	10.98	10.80	11.20	3,113,766	34,214,803	10.988	10.98	10.96	10.98	10.80	11.20	3,113,766	10.988	1.48%
2023-11-08	0	10.82	10.80	10.82	10.72	11.08	2,861,600	31,239,422	10.917	10.82	10.80	10.82	10.72	11.08	2,861,600	10.917	-0.18%
2023-11-07	0	10.84	10.82	10.84	10.74	11.36	5,901,600	64,103,396	10.862	10.84	10.82	10.84	10.74	11.36	5,901,600	10.862	-5.08%
2023-11-06	0	11.42	11.40	11.42	11.06	11.46	3,642,600	41,149,320	11.297	11.42	11.40	11.42	11.06	11.46	3,642,600	11.297	2.88%
2023-11-03	0	11.10	11.08	11.12	10.90	11.24	3,150,000	34,825,520	11.056	11.10	11.08	11.12	10.90	11.24	3,150,000	11.056	-0.36%
2023-11-02	0	11.14	11.10	11.14	10.66	11.76	9,196,954	101,684,512	11.056	11.14	11.10	11.14	10.66	11.76	9,196,954	11.056	-4.30%
2023-11-01	0	11.64	11.64	11.66	11.48	12.00	5,824,200	67,714,468	11.626	11.64	11.64	11.66	11.48	12.00	5,824,200	11.626	-2.02%
2023-10-31	0	11.88	11.86	11.88	11.78	12.74	5,786,100	69,701,340	12.046	11.88	11.86	11.88	11.78	12.74	5,786,100	12.046	-6.01%
2023-10-30	0	12.64	12.62	12.64	12.50	13.20	4,804,800	61,147,750	12.726	12.64	12.62	12.64	12.50	13.20	4,804,800	12.726	-6.23%
2023-10-27	0	13.48	13.48	13.50	13.04	13.50	2,002,000	26,625,364	13.299	13.48	13.48	13.50	13.04	13.50	2,002,000	13.299	2.90%
2023-10-26	0	13.10	13.10	13.12	12.94	13.64	3,674,000	48,487,365	13.197	13.10	13.10	13.12	12.94	13.64	3,674,000	13.197	-4.38%
2023-10-25	0	13.70	13.64	13.70	13.62	14.34	2,311,600	32,041,328	13.861	13.70	13.64	13.70	13.62	14.34	2,311,600	13.861	-1.30%
2023-10-24	0	13.88	13.86	13.88	13.80	14.68	2,557,000	35,624,620	13.932	13.88	13.86	13.88	13.80	14.68	2,557,000	13.932	-3.61%
2023-10-20	0	14.40	14.40	14.42	14.34	14.58	1,349,200	19,479,076	14.438	14.40	14.40	14.42	14.34	14.58	1,349,200	14.438	-1.10%
2023-10-19	0	14.56	14.56	14.58	14.56	14.84	1,156,000	16,883,176	14.605	14.56	14.56	14.58	14.56	14.84	1,156,000	14.605	-1.89%
2023-10-18	0	14.84	14.82	14.84	14.80	15.26	1,342,900	20,038,980	14.922	14.84	14.82	14.84	14.80	15.26	1,342,900	14.922	-1.72%
2023-10-17	0	15.10	15.10	15.16	14.92	15.18	1,933,600	29,095,480	15.047	15.10	15.10	15.16	14.92	15.18	1,933,600	15.047	0.40%
2023-10-16	0	15.04	15.02	15.04	14.96	15.70	2,459,600	37,466,136	15.233	15.04	15.02	15.04	14.96	15.70	2,459,600	15.233	-4.45%
2023-10-13	0	15.74	15.72	15.74	15.42	15.80	1,586,000	24,726,392	15.590	15.74	15.72	15.74	15.42	15.80	1,586,000	15.590	-0.38%
2023-10-12	0	15.80	15.76	15.80	15.60	15.98	2,301,200	36,431,208	15.831	15.80	15.76	15.80	15.60	15.98	2,301,200	15.831	1.41%
2023-10-11	0	15.58	15.56	15.58	15.34	15.68	3,893,619	60,602,869	15.565	15.58	15.56	15.58	15.34	15.68	3,893,619	15.565	2.10%
2023-10-10	0	15.26	15.26	15.30	15.22	15.70	2,408,640	37,290,841	15.482	15.26	15.26	15.30	15.22	15.70	2,408,640	15.482	-0.91%
2023-10-09	0	15.40	15.32	15.40	14.40	15.40	1,484,400	22,523,304	15.173	15.40	15.32	15.40	14.40	15.40	1,484,400	15.173	2.80%
2023-10-06	0	14.98	14.92	14.98	14.54	15.10	411,200	6,140,488	14.933	14.98	14.92	14.98	14.54	15.10	411,200	14.933	1.08%
2023-10-05	0	14.82	14.74	14.82	14.68	14.86	136,400	2,012,696	14.756	14.82	14.74	14.82	14.68	14.86	136,400	14.756	-0.13%
2023-10-04	0	14.84	14.80	14.84	14.62	14.84	724,800	10,665,924	14.716	14.84	14.80	14.84	14.62	14.84	724,800	14.716	-0.93%
2023-10-03	0	14.98	14.92	14.98	14.86	15.22	485,200	7,258,496	14.960	14.98	14.92	14.98	14.86	15.22	485,200	14.960	-3.10%
2023-09-29	0	15.46	15.46	15.48	15.28	15.54	558,400	8,601,001	15.403	15.46	15.46	15.48	15.28	15.54	558,400	15.403	-0.13%
2023-09-28	0	15.48	15.46	15.48	15.04	15.52	3,872,400	59,560,744	15.381	15.48	15.46	15.48	15.04	15.52	3,872,400	15.381	2.65%
2023-09-27	0	15.08	15.04	15.08	14.68	15.26	2,316,800	34,983,804	15.100	15.08	15.04	15.08	14.68	15.26	2,316,800	15.100	3.01%
2023-09-26	0	14.64	14.64	14.70	14.58	14.96	2,830,000	41,655,056	14.719	14.64	14.64	14.70	14.58	14.96	2,830,000	14.719	-2.14%
2023-09-25	0	14.96	14.96	14.98	14.92	15.38	3,474,400	52,410,432	15.085	14.96	14.96	14.98	14.92	15.38	3,474,400	15.085	-1.97%
2023-09-22	0	15.26	15.22	15.28	14.68	15.30	4,827,200	72,873,760	15.097	15.26	15.22	15.28	14.68	15.30	4,827,200	15.096	4.09%
2023-09-21	0	14.66	14.66	14.70	14.26	14.88	4,488,400	65,533,608	14.601	14.66	14.66	14.70	14.26	14.88	4,488,400	14.601	0.14%
2023-09-20	0	14.64	14.62	14.64	14.56	15.32	6,364,400	95,447,397	14.997	14.64	14.62	14.64	14.56	15.32	6,364,400	14.997	-4.06%
2023-09-19	0	15.26	15.26	15.28	14.94	15.98	6,593,200	100,315,340	15.215	15.26	15.26	15.28	14.94	15.98	6,593,200	15.215	-3.78%
2023-09-18	0	15.86	15.86	15.88	15.78	16.36	5,166,800	82,790,832	16.024	15.86	15.86	15.88	15.78	16.36	5,166,800	16.024	-1.98%
2023-09-15	0	16.18	16.16	16.32	15.94	16.42	18,827,200	306,063,018	16.256	16.18	16.16	16.32	15.94	16.42	18,827,200	16.256	1.00%
2023-09-14	0	16.02	15.94	16.02	15.62	16.30	14,839,234	236,181,286	15.916	16.02	15.94	16.02	15.62	16.30	14,839,234	15.916	-0.37%
2023-09-13	0	16.08	16.08	16.14	14.20	16.28	25,551,600	405,133,098	15.856	16.08	16.08	16.14	14.20	16.28	25,551,600	15.855	15.52%
2023-09-12	0	13.92	13.90	13.92	13.78	14.30	5,382,000	75,192,260	13.971	13.92	13.90	13.92	13.78	14.30	5,382,000	13.971	-1.28%
2023-09-11	0	14.10	14.08	14.10	13.48	14.16	3,384,000	47,079,321	13.912	14.10	14.08	14.10	13.48	14.16	3,384,000	13.912	3.83%
2023-09-07	0	13.58	13.58	13.66	13.52	13.80	1,398,000	19,100,399	13.663	13.58	13.58	13.66	13.52	13.80	1,398,000	13.663	-0.88%
2023-09-06	0	13.70	13.66	13.70	13.52	13.76	1,017,600	13,871,654	13.632	13.70	13.66	13.70	13.52	13.76	1,017,600	13.632	0.15%
2023-09-05	0	13.68	13.64	13.68	13.62	13.94	855,200	11,734,437	13.721	13.68	13.64	13.68	13.62	13.94	855,200	13.721	-2.01%
2023-09-04	0	13.96	13.94	13.96	13.82	14.00	1,584,400	22,086,759	13.940	13.96	13.94	13.96	13.82	14.00	1,584,400	13.940	0.58%
2023-08-31	0	13.88	13.88	13.90	13.56	14.00	1,716,400	23,590,064	13.744	13.88	13.88	13.90	13.56	14.00	1,716,400	13.744	-0.72%
2023-08-30	0	13.98	13.90	13.98	13.80	14.34	1,858,400	25,976,672	13.978	13.98	13.90	13.98	13.80	14.34	1,858,400	13.978	-0.14%
2023-08-29	0	14.00	14.00	14.02	13.86	14.12	1,520,000	21,304,888	14.016	14.00	14.00	14.02	13.86	14.12	1,520,000	14.016	0.43%
2023-08-28	0	13.94	13.94	13.96	13.86	14.64	1,755,200	24,626,504	14.031	13.94	13.94	13.96	13.86	14.64	1,755,200	14.031	-0.85%
2023-08-25	0	14.06	14.06	14.08	13.30	14.06	3,136,400	43,173,040	13.765	14.06	14.06	14.08	13.30	14.06	3,136,400	13.765	3.69%
2023-08-24	0	13.56	13.50	13.56	13.28	13.84	2,737,085	36,901,266	13.482	13.56	13.50	13.56	13.28	13.84	2,737,085	13.482	-1.17%
2023-08-23	0	13.72	13.72	13.74	13.10	13.72	3,395,600	45,392,558	13.368	13.72	13.72	13.74	13.10	13.72	3,395,600	13.368	0.00%
2023-08-22	0	13.72	13.70	13.72	13.54	13.98	2,414,080	33,043,201	13.688	13.72	13.70	13.72	13.54	13.98	2,414,080	13.688	-1.44%
2023-08-21	0	13.92	13.78	13.92	13.62	14.08	3,774,400	52,108,000	13.806	13.92	13.78	13.92	13.62	14.08	3,774,400	13.806	-1.42%
2023-08-18	0	14.12	14.08	14.12	14.06	14.54	1,950,464	27,752,335	14.229	14.12	14.08	14.12	14.06	14.54	1,950,464	14.229	-2.62%
2023-08-17	0	14.50	14.48	14.50	14.14	14.72	3,421,600	49,631,612	14.505	14.50	14.48	14.50	14.14	14.72	3,421,600	14.505	-0.55%
2023-08-16	0	14.58	14.56	14.58	13.82	14.60	4,066,800	57,742,280	14.199	14.58	14.56	14.58	13.82	14.60	4,066,800	14.198	-0.55%
2023-08-15	0	14.66	14.64	14.66	14.50	14.98	3,287,200	48,207,480	14.665	14.66	14.64	14.66	14.50	14.98	3,287,200	14.665	-2.40%
2023-08-14	0	15.02	15.00	15.02	14.42	15.06	3,600,867	52,566,582	14.598	15.02	15.00	15.02	14.42	15.06	3,600,867	14.598	1.35%
2023-08-11	0	14.82	14.82	14.86	14.48	15.04	3,843,600	56,471,628	14.692	14.82	14.82	14.86	14.48	15.04	3,843,600	14.692	-0.94%
2023-08-10	0	14.96	14.92	14.96	14.80	15.12	2,307,600	34,440,732	14.925	14.96	14.92	14.96	14.80	15.12	2,307,600	14.925	-1.45%
2023-08-09	0	15.18	15.14	15.18	14.88	15.30	2,454,700	37,226,803	15.166	15.18	15.14	15.18	14.88	15.30	2,454,700	15.166	1.34%
2023-08-08	0	14.98	14.90	14.98	14.86	15.12	2,148,048	32,082,849	14.936	14.98	14.90	14.98	14.86	15.12	2,148,048	14.936	-1.19%
2023-08-07	0	15.16	15.16	15.18	14.64	15.40	3,135,836	47,278,121	15.077	15.16	15.16	15.18	14.64	15.40	3,135,836	15.077	1.20%
2023-08-04	0	14.98	14.96	14.98	14.92	15.30	1,681,600	25,332,208	15.064	14.98	14.96	14.98	14.92	15.30	1,681,600	15.064	-1.83%
2023-08-03	0	15.26	15.22	15.26	14.84	15.26	1,562,098	23,563,656	15.085	15.26	15.22	15.26	14.84	15.26	1,562,098	15.085	1.33%
2023-08-02	0	15.06	15.00	15.06	14.94	15.28	1,526,417	23,013,842	15.077	15.06	15.00	15.06	14.94	15.28	1,526,417	15.077	-1.18%
2023-08-01	0	15.24	15.20	15.24	15.08	15.62	1,688,200	25,833,524	15.302	15.24	15.20	15.24	15.08	15.62	1,688,200	15.302	-0.91%
2023-07-31	0	15.38	15.24	15.38	15.20	15.72	2,695,200	41,719,800	15.479	15.38	15.24	15.38	15.20	15.72	2,695,200	15.479	-0.26%
2023-07-28	0	15.42	15.42	15.46	14.82	15.52	3,009,473	46,072,179	15.309	15.42	15.42	15.46	14.82	15.52	3,009,473	15.309	2.39%
2023-07-27	0	15.06	15.02	15.06	14.80	15.06	2,199,600	32,905,600	14.960	15.06	15.02	15.06	14.80	15.06	2,199,600	14.960	1.89%
2023-07-26	0	14.78	14.76	14.78	14.66	15.02	1,790,800	26,527,784	14.813	14.78	14.76	14.78	14.66	15.02	1,790,800	14.813	-1.60%
2023-07-25	0	15.02	15.02	15.04	14.74	15.04	2,050,000	30,543,136	14.899	15.02	15.02	15.04	14.74	15.04	2,050,000	14.899	2.88%
2023-07-24	0	14.60	14.48	14.60	14.40	14.82	3,209,600	46,562,516	14.507	14.60	14.48	14.60	14.40	14.82	3,209,600	14.507	-1.35%
2023-07-21	0	14.80	14.76	14.80	14.50	14.84	1,609,600	23,624,368	14.677	14.80	14.76	14.80	14.50	14.84	1,609,600	14.677	0.41%
2023-07-20	0	14.74	14.72	14.74	14.62	15.28	2,928,800	43,389,918	14.815	14.74	14.72	14.74	14.62	15.28	2,928,800	14.815	-2.12%
2023-07-19	0	15.06	15.04	15.06	15.00	15.22	2,437,100	36,654,228	15.040	15.06	15.04	15.06	15.00	15.22	2,437,100	15.040	-1.05%
2023-07-18	0	15.22	15.22	15.26	15.20	15.76	3,123,802	47,899,083	15.334	15.22	15.22	15.26	15.20	15.76	3,123,802	15.334	-3.30%
2023-07-14	0	15.74	15.74	15.78	15.70	16.04	2,314,400	36,480,352	15.762	15.74	15.74	15.78	15.70	16.04	2,314,400	15.762	-1.75%
2023-07-13	0	16.02	16.02	16.06	15.82	16.14	1,919,600	30,730,640	16.009	16.02	16.02	16.06	15.82	16.14	1,919,600	16.009	1.26%
2023-07-12	0	15.82	15.82	15.84	15.62	15.88	2,166,800	34,234,787	15.800	15.82	15.82	15.84	15.62	15.88	2,166,800	15.800	-0.13%
2023-07-11	0	15.84	15.82	15.84	15.56	15.92	2,927,100	46,091,088	15.746	15.84	15.82	15.84	15.56	15.92	2,927,100	15.746	-0.13%
2023-07-10	0	15.86	15.84	15.86	15.66	16.08	1,772,800	28,180,864	15.896	15.86	15.84	15.86	15.66	16.08	1,772,800	15.896	1.41%
2023-07-07	0	15.64	15.64	15.68	15.38	15.80	1,527,200	23,755,634	15.555	15.64	15.64	15.68	15.38	15.80	1,527,200	15.555	0.26%
2023-07-06	0	15.60	15.60	15.62	15.30	15.86	4,486,000	69,577,329	15.510	15.60	15.60	15.62	15.30	15.86	4,486,000	15.510	-1.52%
2023-07-05	0	15.84	15.84	15.88	15.82	16.28	3,692,400	58,908,769	15.954	15.84	15.84	15.88	15.82	16.28	3,692,400	15.954	-2.94%
2023-07-04	0	16.32	16.28	16.32	16.26	16.72	2,366,600	38,884,412	16.431	16.32	16.28	16.32	16.26	16.72	2,366,600	16.430	-2.28%
2023-07-03	0	16.70	16.68	16.70	16.48	16.94	2,762,000	46,045,704	16.671	16.70	16.68	16.70	16.48	16.94	2,762,000	16.671	0.60%
2023-06-30	0	16.60	16.54	16.60	16.26	16.68	1,765,600	29,207,828	16.543	16.60	16.54	16.60	16.26	16.68	1,765,600	16.543	1.59%
2023-06-29	0	16.34	16.28	16.34	16.24	16.48	634,800	10,362,398	16.324	16.34	16.28	16.34	16.24	16.48	634,800	16.324	-0.73%
2023-06-28	0	16.46	16.44	16.46	16.08	16.74	2,791,200	46,099,270	16.516	16.46	16.44	16.46	16.08	16.74	2,791,200	16.516	0.37%
2023-06-27	0	16.40	16.36	16.40	16.28	16.46	1,048,000	17,132,242	16.348	16.40	16.36	16.40	16.28	16.46	1,048,000	16.348	1.23%
2023-06-26	0	16.20	16.20	16.24	16.02	16.58	1,505,200	24,499,688	16.277	16.20	16.20	16.24	16.02	16.58	1,505,200	16.277	-0.49%
2023-06-23	0	16.28	16.26	16.30	16.08	16.80	1,730,636	28,235,773	16.315	16.28	16.26	16.30	16.08	16.80	1,730,636	16.315	-3.78%
2023-06-21	0	16.92	16.92	16.96	16.60	17.14	2,949,400	49,755,720	16.870	16.92	16.92	16.96	16.60	17.14	2,949,400	16.870	-1.97%
2023-06-20	0	17.26	17.24	17.28	16.76	17.38	2,931,600	50,198,863	17.123	17.26	17.24	17.28	16.76	17.38	2,931,600	17.123	1.41%
2023-06-19	0	17.02	17.00	17.02	16.82	17.38	1,773,200	30,060,640	16.953	17.02	17.00	17.02	16.82	17.38	1,773,200	16.953	-1.39%
2023-06-16	0	17.26	17.24	17.26	17.00	17.38	7,041,363	121,200,315	17.213	17.26	17.24	17.26	17.00	17.38	7,041,363	17.213	0.94%
2023-06-15	0	17.10	17.08	17.10	16.24	17.10	4,256,099	71,458,383	16.790	17.10	17.08	17.10	16.24	17.10	4,256,099	16.790	5.30%
2023-06-14	0	16.24	16.18	16.24	16.16	16.52	1,143,600	18,669,072	16.325	16.24	16.18	16.24	16.16	16.52	1,143,600	16.325	-1.10%
2023-06-13	0	16.42	16.40	16.42	16.14	16.58	1,571,200	25,697,400	16.355	16.42	16.40	16.42	16.14	16.58	1,571,200	16.355	-0.48%
2023-06-12	0	16.50	16.50	16.52	16.16	16.72	3,560,000	58,762,476	16.506	16.50	16.50	16.52	16.16	16.72	3,560,000	16.506	2.87%
2023-06-09	0	16.04	16.04	16.06	15.68	16.58	5,402,800	86,205,051	15.956	16.04	16.04	16.06	15.68	16.58	5,402,800	15.956	0.63%
2023-06-08	0	15.94	15.90	15.94	15.80	16.24	2,207,600	35,251,096	15.968	15.94	15.90	15.94	15.80	16.24	2,207,600	15.968	-1.85%
2023-06-07	0	16.24	16.24	16.26	16.00	16.64	5,988,200	96,717,060	16.151	16.24	16.24	16.26	16.00	16.64	5,988,200	16.151	-1.58%
2023-06-06	0	16.50	16.44	16.50	16.40	17.04	3,930,200	65,427,672	16.647	16.50	16.44	16.50	16.40	17.04	3,930,200	16.647	-2.37%
2023-06-05	0	16.90	16.88	16.92	16.86	17.12	1,726,900	29,283,628	16.957	16.90	16.88	16.92	16.86	17.12	1,726,900	16.957	0.12%
2023-06-02	0	16.88	16.86	16.88	16.74	16.98	2,191,100	36,971,992	16.874	16.88	16.86	16.88	16.74	16.98	2,191,100	16.874	1.32%
2023-06-01	0	16.66	16.64	16.66	16.32	16.80	1,967,200	32,644,504	16.594	16.66	16.64	16.66	16.32	16.80	1,967,200	16.594	-0.12%
2023-05-31	0	16.68	16.66	16.68	16.50	16.98	2,184,200	36,265,465	16.604	16.68	16.66	16.68	16.50	16.98	2,184,200	16.604	-1.77%
2023-05-30	0	16.98	16.92	16.98	16.66	17.06	1,754,200	29,683,116	16.921	16.98	16.92	16.98	16.66	17.06	1,754,200	16.921	2.04%
2023-05-29	0	16.64	16.64	16.68	16.56	17.24	2,245,800	37,710,996	16.792	16.64	16.64	16.68	16.56	17.24	2,245,800	16.792	-3.48%
2023-05-25	0	17.24	17.20	17.24	17.06	17.50	1,630,800	28,024,984	17.185	17.24	17.20	17.24	17.06	17.50	1,630,800	17.185	-1.26%
2023-05-24	0	17.46	17.46	17.48	17.20	17.60	2,732,645	47,731,456	17.467	17.46	17.46	17.48	17.20	17.60	2,732,645	17.467	0.92%
2023-05-23	0	17.30	17.28	17.30	16.68	17.34	3,555,200	60,965,192	17.148	17.30	17.28	17.30	16.68	17.34	3,555,200	17.148	2.13%
2023-05-22	0	16.94	16.88	16.94	16.80	17.24	1,920,000	32,643,428	17.002	16.94	16.88	16.94	16.80	17.24	1,920,000	17.002	0.24%
2023-05-19	0	16.90	16.90	16.96	16.72	17.40	6,398,000	107,866,968	16.860	16.90	16.90	16.96	16.72	17.40	6,398,000	16.859	-3.10%
2023-05-18	0	17.44	17.44	17.46	17.26	17.60	3,076,400	53,661,432	17.443	17.44	17.44	17.46	17.26	17.60	3,076,400	17.443	0.23%
2023-05-17	0	17.40	17.38	17.40	17.40	17.82	4,095,600	71,692,028	17.505	17.40	17.38	17.40	17.40	17.82	4,095,600	17.505	-2.90%
2023-05-16	0	17.92	17.90	17.92	17.76	18.00	2,944,300	52,597,330	17.864	17.92	17.90	17.92	17.76	18.00	2,944,300	17.864	-0.33%
2023-05-15	0	17.98	17.98	18.00	17.56	18.14	4,189,600	75,070,408	17.918	17.98	17.98	18.00	17.56	18.14	4,189,600	17.918	1.01%
2023-05-12	0	17.80	17.80	17.82	17.74	18.30	4,269,200	76,376,036	17.890	17.80	17.80	17.82	17.74	18.30	4,269,200	17.890	-2.73%
2023-05-11	0	18.30	18.28	18.30	18.14	18.62	3,937,070	71,967,328	18.279	18.30	18.28	18.30	18.14	18.62	3,937,070	18.279	-1.72%
2023-05-10	0	18.62	18.60	18.62	18.28	18.96	5,742,000	106,527,979	18.552	18.62	18.60	18.62	18.28	18.96	5,742,000	18.552	-1.38%
2023-05-09	0	18.88	18.86	18.88	18.74	19.62	5,317,870	101,606,445	19.107	18.88	18.86	18.88	18.74	19.62	5,317,870	19.107	-3.48%
2023-05-08	0	19.56	19.54	19.56	19.32	19.68	3,669,600	71,472,836	19.477	19.56	19.54	19.56	19.32	19.68	3,669,600	19.477	0.93%
2023-05-05	0	19.38	19.38	19.42	19.20	19.78	2,001,600	38,929,259	19.449	19.38	19.38	19.42	19.20	19.78	2,001,600	19.449	-1.22%
2023-05-04	0	19.62	19.60	19.62	19.38	19.94	5,635,377	110,891,009	19.678	19.62	19.60	19.62	19.38	19.94	5,635,377	19.678	1.13%
2023-05-03	0	19.40	19.40	19.42	18.90	19.46	1,465,600	28,102,612	19.175	19.40	19.40	19.42	18.90	19.46	1,465,600	19.175	1.25%
2023-05-02	0	19.16	19.16	19.20	19.00	19.50	1,326,752	25,438,464	19.174	19.16	19.16	19.20	19.00	19.50	1,326,752	19.173	-0.83%
2023-04-28	0	19.32	19.30	19.32	19.00	19.56	4,195,800	81,021,380	19.310	19.32	19.30	19.32	19.00	19.56	4,195,800	19.310	1.90%
2023-04-27	0	18.96	18.96	19.00	18.64	19.40	6,194,700	117,435,336	18.957	18.96	18.96	19.00	18.64	19.40	6,194,700	18.957	-2.47%
2023-04-26	0	19.44	19.44	19.48	18.60	19.80	6,231,005	120,236,153	19.296	19.44	19.44	19.48	18.60	19.80	6,231,005	19.296	2.86%
2023-04-25	0	18.90	18.90	19.00	18.82	20.80	22,976,000	450,041,384	19.588	18.90	18.90	19.00	18.82	20.80	22,976,000	19.587	-13.10%
2023-04-24	0	21.75	21.70	21.75	21.00	21.85	4,935,627	106,273,540	21.532	21.75	21.70	21.75	21.00	21.85	4,935,627	21.532	3.57%
2023-04-21	0	21.00	21.00	21.10	20.90	21.65	3,828,000	81,118,678	21.191	21.00	21.00	21.10	20.90	21.65	3,828,000	21.191	-0.94%
2023-04-20	0	21.20	21.15	21.20	20.90	21.40	2,856,400	60,586,130	21.211	21.20	21.15	21.20	20.90	21.40	2,856,400	21.211	0.71%
2023-04-19	0	21.05	21.00	21.05	20.80	21.25	2,348,000	49,391,640	21.036	21.05	21.00	21.05	20.80	21.25	2,348,000	21.036	-1.17%
2023-04-18	0	21.30	21.25	21.30	21.15	21.75	4,574,400	97,633,109	21.343	21.30	21.25	21.30	21.15	21.75	4,574,400	21.343	-0.23%
2023-04-17	0	21.35	21.30	21.35	20.75	21.40	3,264,616	69,128,307	21.175	21.35	21.30	21.35	20.75	21.40	3,264,616	21.175	1.91%
2023-04-14	0	20.95	20.90	20.95	19.90	21.45	9,950,400	207,338,632	20.837	20.95	20.90	20.95	19.90	21.45	9,950,400	20.837	4.23%
2023-04-13	0	20.10	20.05	20.10	19.68	20.20	6,549,331	130,736,293	19.962	20.10	20.05	20.10	19.68	20.20	6,549,331	19.962	2.03%
2023-04-12	0	19.70	19.70	19.80	19.64	20.05	3,350,600	66,301,076	19.788	19.70	19.70	19.80	19.64	20.05	3,350,600	19.788	-1.01%
2023-04-11	0	19.90	19.88	19.90	19.66	20.10	5,119,965	101,739,251	19.871	19.90	19.88	19.90	19.66	20.10	5,119,965	19.871	0.71%
2023-04-06	0	19.76	19.74	19.76	19.30	20.15	8,528,261	166,706,584	19.548	19.76	19.74	19.76	19.30	20.15	8,528,261	19.548	-1.94%
2023-04-04	0	20.15	20.15	20.20	19.72	20.20	4,530,000	90,319,893	19.938	20.15	20.15	20.20	19.72	20.20	4,530,000	19.938	0.00%
2023-04-03	0	20.15	20.15	20.20	19.94	20.70	4,967,067	100,992,162	20.332	20.15	20.15	20.20	19.94	20.70	4,967,067	20.332	-0.25%
2023-03-31	0	20.20	20.15	20.20	19.86	20.75	12,498,000	252,214,602	20.180	20.20	20.15	20.20	19.86	20.75	12,498,000	20.180	-2.65%
2023-03-30	0	20.75	20.70	20.75	20.20	21.00	6,572,500	134,787,453	20.508	20.75	20.70	20.75	20.20	21.00	6,572,500	20.508	-0.48%
2023-03-29	0	20.85	20.80	20.85	20.40	21.50	9,053,000	187,950,940	20.761	20.85	20.80	20.85	20.40	21.50	9,053,000	20.761	-0.71%
2023-03-28	0	21.00	20.90	21.00	20.80	21.85	8,454,200	179,516,834	21.234	21.00	20.90	21.00	20.80	21.85	8,454,200	21.234	-1.87%
2023-03-27	0	21.40	21.40	21.45	20.15	22.25	19,007,600	407,106,636	21.418	21.40	21.40	21.45	20.15	22.25	19,007,600	21.418	5.94%
2023-03-24	0	20.20	20.20	20.25	19.72	20.45	6,436,000	130,113,768	20.217	20.20	20.20	20.25	19.72	20.45	6,436,000	20.217	1.51%
2023-03-23	0	19.90	19.88	19.90	19.80	20.35	6,150,000	123,361,337	20.059	19.90	19.88	19.90	19.80	20.35	6,150,000	20.059	0.30%
2023-03-22	0	19.84	19.84	19.88	19.72	20.40	8,345,200	167,286,505	20.046	19.84	19.84	19.88	19.72	20.40	8,345,200	20.046	1.33%
2023-03-21	0	19.58	19.54	19.58	19.02	19.62	5,014,800	97,074,908	19.358	19.58	19.54	19.58	19.02	19.62	5,014,800	19.358	1.66%
2023-03-20	0	19.26	19.22	19.26	19.18	19.84	5,966,750	115,668,942	19.386	19.26	19.22	19.26	19.18	19.84	5,966,750	19.386	-2.92%
2023-03-17	0	19.84	19.82	19.84	19.54	20.35	6,989,070	138,530,020	19.821	19.84	19.82	19.84	19.54	20.35	6,989,070	19.821	0.30%
2023-03-16	0	19.78	19.78	19.80	19.68	20.65	11,701,200	234,457,354	20.037	19.78	19.78	19.80	19.68	20.65	11,701,200	20.037	-3.75%
2023-03-15	0	20.55	20.50	20.55	20.10	20.95	9,918,800	203,366,718	20.503	20.55	20.50	20.55	20.10	20.95	9,918,800	20.503	1.23%
2023-03-14	0	20.30	20.30	20.35	20.00	21.55	15,104,110	312,788,038	20.709	20.30	20.30	20.35	20.00	21.55	15,104,110	20.709	-0.98%
2023-03-13	0	20.50	20.40	20.50	19.00	21.00	21,571,494	437,547,551	20.284	20.50	20.40	20.50	19.00	21.00	21,571,494	20.284	11.17%
2023-03-10	0	18.44	18.34	18.44	18.20	19.54	9,014,054	168,652,426	18.710	18.44	18.34	18.44	18.20	19.54	9,014,054	18.710	-3.35%
2023-03-09	0	19.08	19.08	19.10	19.02	20.20	7,233,658	141,375,836	19.544	19.08	19.08	19.10	19.02	20.20	7,233,658	19.544	-4.22%
2023-03-08	0	19.92	19.88	19.92	19.08	19.98	8,053,000	157,249,260	19.527	19.92	19.88	19.92	19.08	19.98	8,053,000	19.527	1.43%
2023-03-07	0	19.64	19.60	19.64	19.34	20.20	12,286,600	243,002,390	19.778	19.64	19.60	19.64	19.34	20.20	12,286,600	19.778	0.41%
2023-03-06	0	19.56	19.54	19.56	17.10	19.72	25,262,200	470,959,901	18.643	19.56	19.54	19.56	17.10	19.72	25,262,200	18.643	15.06%
2023-03-03	0	17.00	16.98	17.00	16.78	17.36	6,202,000	105,402,960	16.995	17.00	16.98	17.00	16.78	17.36	6,202,000	16.995	1.67%
2023-03-02	0	16.72	16.70	16.72	16.10	17.00	19,536,600	321,371,700	16.450	16.72	16.70	16.72	16.10	17.00	19,536,600	16.450	-6.28%
2023-03-01	0	17.84	17.82	17.84	17.30	17.88	6,090,356	107,300,970	17.618	17.84	17.82	17.84	17.30	17.88	6,090,356	17.618	3.12%
2023-02-28	0	17.30	17.30	17.32	17.04	17.44	3,170,800	54,686,072	17.247	17.30	17.30	17.32	17.04	17.44	3,170,800	17.247	0.82%
2023-02-27	0	17.16	17.16	17.20	16.84	17.56	5,236,400	90,067,432	17.200	17.16	17.16	17.20	16.84	17.56	5,236,400	17.200	1.78%
2023-02-24	0	16.86	16.84	16.86	16.50	16.90	1,936,333	32,327,450	16.695	16.86	16.84	16.86	16.50	16.90	1,936,333	16.695	-0.24%
2023-02-23	0	16.90	16.88	16.90	16.70	17.14	2,489,200	41,982,451	16.866	16.90	16.88	16.90	16.70	17.14	2,489,200	16.866	0.00%
2023-02-22	0	16.90	16.86	16.90	16.76	17.60	4,816,200	81,853,496	16.996	16.90	16.86	16.90	16.76	17.60	4,816,200	16.995	-2.99%
2023-02-21	0	17.42	17.40	17.42	16.82	17.56	6,986,637	121,146,961	17.340	17.42	17.40	17.42	16.82	17.56	6,986,637	17.340	3.32%
2023-02-20	0	16.86	16.82	16.86	16.34	16.90	2,601,011	43,485,440	16.719	16.86	16.82	16.86	16.34	16.90	2,601,011	16.719	3.44%
2023-02-17	0	16.30	16.28	16.30	16.26	16.60	1,839,466	30,117,258	16.373	16.30	16.28	16.30	16.26	16.60	1,839,466	16.373	-0.61%
2023-02-16	0	16.40	16.38	16.40	16.40	16.96	2,620,400	43,664,420	16.663	16.40	16.38	16.40	16.40	16.96	2,620,400	16.663	-2.26%
2023-02-15	0	16.78	16.74	16.78	16.60	17.00	2,526,050	42,258,757	16.729	16.78	16.74	16.78	16.60	17.00	2,526,050	16.729	-0.59%
2023-02-14	0	16.88	16.86	16.88	16.32	17.12	3,949,400	66,504,808	16.839	16.88	16.86	16.88	16.32	17.12	3,949,400	16.839	1.81%
2023-02-13	0	16.58	16.54	16.58	15.94	16.58	2,079,200	34,096,166	16.399	16.58	16.54	16.58	15.94	16.58	2,079,200	16.399	2.85%
2023-02-10	0	16.12	16.10	16.12	15.98	16.48	3,238,106	52,277,188	16.144	16.12	16.10	16.12	15.98	16.48	3,238,106	16.144	-1.71%
2023-02-09	0	16.40	16.38	16.40	16.02	16.42	2,235,695	36,409,810	16.286	16.40	16.38	16.40	16.02	16.42	2,235,695	16.286	1.61%
2023-02-08	0	16.14	16.14	16.16	15.90	16.34	3,169,600	50,943,137	16.072	16.14	16.14	16.16	15.90	16.34	3,169,600	16.072	-0.25%
2023-02-07	0	16.18	16.16	16.18	16.10	16.50	2,978,140	48,503,613	16.287	16.18	16.16	16.18	16.10	16.50	2,978,140	16.287	0.62%
2023-02-06	0	16.08	16.06	16.10	16.06	16.70	4,482,400	72,684,630	16.216	16.08	16.06	16.10	16.06	16.70	4,482,400	16.216	-3.83%
2023-02-03	0	16.72	16.72	16.74	16.58	17.32	3,430,400	57,404,843	16.734	16.72	16.72	16.74	16.58	17.32	3,430,400	16.734	-2.79%
2023-02-02	0	17.20	17.10	17.20	17.04	17.96	6,160,499	107,865,270	17.509	17.20	17.10	17.20	17.04	17.96	6,160,499	17.509	-0.23%
2023-02-01	0	17.24	17.24	17.26	16.42	17.26	4,769,600	80,749,141	16.930	17.24	17.24	17.26	16.42	17.26	4,769,600	16.930	5.51%
2023-01-31	0	16.34	16.28	16.34	16.20	16.84	5,007,828	81,991,899	16.373	16.34	16.28	16.34	16.20	16.84	5,007,828	16.373	-1.45%
2023-01-30	0	16.58	16.56	16.58	16.58	17.34	4,596,914	77,606,767	16.882	16.58	16.56	16.58	16.58	17.34	4,596,914	16.882	-2.13%
2023-01-27	0	16.94	16.94	16.98	16.70	17.46	6,442,400	109,340,795	16.972	16.94	16.94	16.98	16.70	17.46	6,442,400	16.972	-2.64%
2023-01-26	0	17.40	17.34	17.40	17.00	17.70	6,462,473	111,463,434	17.248	17.40	17.34	17.40	17.00	17.70	6,462,473	17.248	1.05%
2023-01-20	0	17.22	17.20	17.22	16.30	17.22	13,253,650	222,142,852	16.761	17.22	17.20	17.22	16.30	17.22	13,253,650	16.761	8.85%
2023-01-19	0	15.82	15.80	15.82	15.64	15.94	1,482,800	23,446,950	15.813	15.82	15.80	15.82	15.64	15.94	1,482,800	15.813	-0.50%
2023-01-18	0	15.90	15.88	15.90	15.72	16.08	1,969,382	31,243,254	15.865	15.90	15.88	15.90	15.72	16.08	1,969,382	15.864	0.13%
2023-01-17	0	15.88	15.86	15.88	15.70	16.40	3,668,992	58,833,744	16.035	15.88	15.86	15.88	15.70	16.40	3,668,992	16.035	1.15%
2023-01-16	0	15.70	15.70	15.72	15.50	15.94	2,874,000	45,061,560	15.679	15.70	15.70	15.72	15.50	15.94	2,874,000	15.679	-1.38%
2023-01-13	0	15.92	15.90	15.92	15.44	16.28	5,000,400	78,823,312	15.763	15.92	15.90	15.92	15.44	16.28	5,000,400	15.763	-2.33%
2023-01-12	0	16.30	16.30	16.34	15.90	16.38	7,779,709	126,384,127	16.245	16.30	16.30	16.34	15.90	16.38	7,779,709	16.245	3.03%
2023-01-11	0	15.82	15.76	15.82	15.30	16.10	7,315,271	114,751,722	15.687	15.82	15.76	15.82	15.30	16.10	7,315,271	15.687	1.02%
2023-01-10	0	15.66	15.64	15.66	14.72	15.80	8,971,171	139,361,562	15.534	15.66	15.64	15.66	14.72	15.80	8,971,171	15.534	4.54%
2023-01-09	0	14.98	14.96	14.98	14.60	15.50	10,832,068	161,135,127	14.876	14.98	14.96	14.98	14.60	15.50	10,832,068	14.876	-1.83%
2023-01-06	0	15.26	15.22	15.26	14.10	15.70	14,002,200	213,434,692	15.243	15.26	15.22	15.26	14.10	15.70	14,002,200	15.243	6.86%
2023-01-05	0	14.28	14.26	14.28	14.22	14.68	4,465,237	64,258,036	14.391	14.28	14.26	14.28	14.22	14.68	4,465,237	14.391	-1.11%
2023-01-04	0	14.44	14.44	14.46	14.26	14.76	3,241,309	47,041,637	14.513	14.44	14.44	14.46	14.26	14.76	3,241,309	14.513	0.56%
2023-01-03	0	14.36	14.36	14.38	13.92	14.50	1,913,708	27,215,141	14.221	14.36	14.36	14.38	13.92	14.50	1,913,708	14.221	-0.55%
2022-12-30	0	14.44	14.40	14.44	14.06	14.46	2,469,000	35,263,939	14.283	14.44	14.40	14.44	14.06	14.46	2,469,000	14.283	1.55%
2022-12-29	0	14.22	14.18	14.22	14.10	14.68	2,684,843	38,356,583	14.286	14.22	14.18	14.22	14.10	14.68	2,684,843	14.286	-3.79%
2022-12-28	0	14.78	14.76	14.78	14.10	14.84	6,082,523	88,093,497	14.483	14.78	14.76	14.78	14.10	14.84	6,082,523	14.483	2.64%
2022-12-23	0	14.40	14.38	14.40	13.76	14.50	5,760,265	81,012,270	14.064	14.40	14.38	14.40	13.76	14.50	5,760,265	14.064	-1.10%
2022-12-22	0	14.56	14.52	14.56	14.30	15.26	5,448,000	79,634,098	14.617	14.56	14.52	14.56	14.30	15.26	5,448,000	14.617	-2.54%
2022-12-21	0	14.94	14.94	14.98	14.80	15.58	5,966,714	89,050,992	14.925	14.94	14.94	14.98	14.80	15.58	5,966,714	14.925	-3.86%
2022-12-20	0	15.54	15.50	15.54	15.46	15.80	3,194,051	49,713,246	15.564	15.54	15.50	15.54	15.46	15.80	3,194,051	15.564	-0.77%
2022-12-19	0	15.66	15.64	15.66	15.60	16.20	3,375,900	53,254,516	15.775	15.66	15.64	15.66	15.60	16.20	3,375,900	15.775	-2.25%
2022-12-16	0	16.02	16.00	16.02	15.52	16.02	5,997,757	95,382,389	15.903	16.02	16.00	16.02	15.52	16.02	5,997,757	15.903	1.65%
2022-12-15	0	15.76	15.76	15.78	15.60	16.08	2,051,800	32,282,045	15.734	15.76	15.76	15.78	15.60	16.08	2,051,800	15.734	-1.01%
2022-12-14	0	15.92	15.90	15.92	15.62	16.12	3,183,600	50,544,717	15.877	15.92	15.90	15.92	15.62	16.12	3,183,600	15.877	0.76%
2022-12-13	0	15.80	15.80	15.82	15.60	16.00	4,329,200	68,356,679	15.790	15.80	15.80	15.82	15.60	16.00	4,329,200	15.790	-0.50%
2022-12-12	0	15.88	15.88	15.90	15.44	15.96	4,140,215	65,171,240	15.741	15.88	15.88	15.90	15.44	15.96	4,140,215	15.741	-0.38%
2022-12-09	0	15.94	15.92	15.94	15.70	16.28	4,028,150	64,175,851	15.932	15.94	15.92	15.94	15.70	16.28	4,028,150	15.932	1.27%
2022-12-08	0	15.74	15.74	15.80	15.56	16.28	4,693,300	74,399,686	15.852	15.74	15.74	15.80	15.56	16.28	4,693,300	15.852	0.13%
2022-12-07	0	15.72	15.72	15.74	15.70	16.48	7,682,000	123,369,381	16.060	15.72	15.72	15.74	15.70	16.48	7,682,000	16.060	-1.13%
2022-12-06	0	15.90	15.90	15.94	15.88	16.80	11,795,300	191,818,684	16.262	15.90	15.90	15.94	15.88	16.80	11,795,300	16.262	-5.58%
2022-12-05	0	16.84	16.84	16.86	16.76	17.46	6,637,918	112,546,047	16.955	16.84	16.84	16.86	16.76	17.46	6,637,918	16.955	-2.09%
2022-12-02	0	17.20	17.18	17.20	17.02	17.70	5,288,318	90,914,173	17.192	17.20	17.18	17.20	17.02	17.70	5,288,318	17.192	-2.93%
2022-12-01	0	17.72	17.72	17.76	17.72	18.70	4,658,800	83,932,740	18.016	17.72	17.72	17.76	17.72	18.70	4,658,800	18.016	-2.74%
2022-11-30	0	18.22	18.18	18.22	17.06	18.22	5,555,199	98,979,550	17.818	18.22	18.18	18.22	17.06	18.22	5,555,199	17.817	6.18%
2022-11-29	0	17.16	17.16	17.20	16.84	17.30	1,868,800	31,939,930	17.091	17.16	17.16	17.20	16.84	17.30	1,868,800	17.091	0.59%
2022-11-28	0	17.06	17.04	17.06	16.34	17.22	2,525,600	42,396,122	16.787	17.06	17.04	17.06	16.34	17.22	2,525,600	16.787	-2.29%
2022-11-25	0	17.46	17.42	17.46	17.12	17.62	1,485,471	25,838,475	17.394	17.46	17.42	17.46	17.12	17.62	1,485,471	17.394	-0.11%
2022-11-24	0	17.48	17.44	17.48	17.34	17.88	2,433,400	42,774,756	17.578	17.48	17.44	17.48	17.34	17.88	2,433,400	17.578	0.23%
2022-11-23	0	17.44	17.42	17.44	16.68	17.50	2,383,577	40,876,408	17.149	17.44	17.42	17.44	16.68	17.50	2,383,577	17.149	4.31%
2022-11-22	0	16.72	16.72	16.82	16.50	17.08	2,387,554	39,882,201	16.704	16.72	16.72	16.82	16.50	17.08	2,387,554	16.704	-0.59%
2022-11-21	0	16.82	16.80	16.82	16.42	17.20	2,278,436	38,177,636	16.756	16.82	16.80	16.82	16.42	17.20	2,278,436	16.756	-1.75%
2022-11-18	0	17.12	17.10	17.12	17.00	17.70	3,339,200	57,861,016	17.328	17.12	17.10	17.12	17.00	17.70	3,339,200	17.328	0.71%
2022-11-17	0	17.00	16.98	17.00	16.86	17.72	5,624,800	95,751,446	17.023	17.00	16.98	17.00	16.86	17.72	5,624,800	17.023	-4.06%
2022-11-16	0	17.72	17.68	17.72	17.48	18.16	3,737,964	66,416,250	17.768	17.72	17.68	17.72	17.48	18.16	3,737,964	17.768	0.11%
2022-11-15	0	17.70	17.70	17.74	17.02	18.20	7,903,931	140,397,994	17.763	17.70	17.70	17.74	17.02	18.20	7,903,931	17.763	0.68%
2022-11-14	0	17.58	17.58	17.60	17.38	18.68	6,237,840	110,610,412	17.732	17.58	17.58	17.60	17.38	18.68	6,237,840	17.732	-2.87%
2022-11-11	0	18.10	18.06	18.10	17.36	18.30	5,916,409	105,679,091	17.862	18.10	18.06	18.10	17.36	18.30	5,916,409	17.862	5.60%
2022-11-10	0	17.14	17.12	17.14	16.88	17.44	1,710,400	29,135,644	17.034	17.14	17.12	17.14	16.88	17.44	1,710,400	17.034	-1.72%
2022-11-09	0	17.44	17.44	17.52	17.34	18.38	3,154,150	56,005,507	17.756	17.44	17.44	17.52	17.34	18.38	3,154,150	17.756	-3.11%
2022-11-08	0	18.00	17.94	18.00	17.60	18.16	3,237,500	57,898,905	17.884	18.00	17.94	18.00	17.60	18.16	3,237,500	17.884	0.56%
2022-11-07	0	17.90	17.88	17.90	17.00	18.06	4,029,780	71,708,844	17.795	17.90	17.88	17.90	17.00	18.06	4,029,780	17.795	4.56%
2022-11-04	0	17.12	17.08	17.12	15.92	17.40	6,325,600	107,589,033	17.009	17.12	17.08	17.12	15.92	17.40	6,325,600	17.009	8.77%
2022-11-03	0	15.74	15.74	15.76	15.70	16.62	5,538,960	88,664,930	16.008	15.74	15.74	15.76	15.70	16.62	5,538,960	16.008	-6.64%
2022-11-02	0	16.86	16.86	16.96	16.04	17.08	3,715,000	61,953,635	16.677	16.86	16.86	16.96	16.04	17.08	3,715,000	16.677	3.06%
2022-11-01	0	16.36	16.34	16.36	15.40	16.38	5,053,200	81,147,928	16.059	16.36	16.34	16.36	15.40	16.38	5,053,200	16.059	6.79%
2022-10-31	0	15.32	15.32	15.36	15.32	16.40	7,811,200	122,538,647	15.688	15.32	15.32	15.36	15.32	16.40	7,811,200	15.688	-6.59%
2022-10-28	0	16.40	16.40	16.44	16.34	17.64	4,558,100	76,266,541	16.732	16.40	16.40	16.44	16.34	17.64	4,558,100	16.732	-6.39%
2022-10-27	0	17.52	17.46	17.52	17.42	18.44	3,630,578	64,880,617	17.871	17.52	17.46	17.52	17.42	18.44	3,630,578	17.871	-1.79%
2022-10-26	0	17.84	17.82	17.84	17.22	18.32	4,293,700	77,021,740	17.938	17.84	17.82	17.84	17.22	18.32	4,293,700	17.938	3.72%
2022-10-25	0	17.20	17.20	17.32	16.30	17.48	5,024,455	85,613,724	17.039	17.20	17.20	17.32	16.30	17.48	5,024,455	17.039	2.75%
2022-10-24	0	16.74	16.74	16.90	16.64	17.92	5,066,592	85,854,590	16.945	16.74	16.74	16.90	16.64	17.92	5,066,592	16.945	-5.64%
2022-10-21	0	17.74	17.74	17.88	17.50	18.20	2,262,400	40,429,417	17.870	17.74	17.74	17.88	17.50	18.20	2,262,400	17.870	0.45%
2022-10-20	0	17.66	17.64	17.66	17.24	17.86	4,615,964	81,184,981	17.588	17.66	17.64	17.66	17.24	17.86	4,615,964	17.588	-0.67%
2022-10-19	0	17.78	17.78	17.80	17.76	18.38	2,129,600	38,343,201	18.005	17.78	17.78	17.80	17.76	18.38	2,129,600	18.005	-1.33%
2022-10-18	0	18.02	18.02	18.04	17.24	18.12	4,765,600	84,370,008	17.704	18.02	18.02	18.04	17.24	18.12	4,765,600	17.704	5.26%
2022-10-17	0	17.12	17.12	17.16	16.70	17.52	4,694,965	80,417,278	17.128	17.12	17.12	17.16	16.70	17.52	4,694,965	17.128	-2.06%
2022-10-14	0	17.48	17.44	17.48	16.16	17.74	8,309,000	143,024,972	17.213	17.48	17.44	17.48	16.16	17.74	8,309,000	17.213	9.80%
2022-10-13	0	15.92	15.92	16.04	15.92	16.68	4,793,200	78,167,330	16.308	15.92	15.92	16.04	15.92	16.68	4,793,200	16.308	-1.12%
2022-10-12	0	16.10	16.02	16.10	15.42	16.38	7,803,200	124,350,371	15.936	16.10	16.02	16.10	15.42	16.38	7,803,200	15.936	0.00%
2022-10-11	0	16.10	16.10	16.12	15.68	16.44	4,915,200	78,860,444	16.044	16.10	16.10	16.12	15.68	16.44	4,915,200	16.044	2.68%
2022-10-10	0	15.68	15.68	15.82	15.68	16.88	5,315,200	85,798,004	16.142	15.68	15.68	15.82	15.68	16.88	5,315,200	16.142	-7.22%
2022-10-07	0	16.90	16.90	16.92	16.74	17.24	2,467,350	41,877,844	16.973	16.90	16.90	16.92	16.74	17.24	2,467,350	16.973	-2.76%
2022-10-06	0	17.38	17.38	17.40	17.00	17.50	2,634,400	45,579,084	17.302	17.38	17.38	17.40	17.00	17.50	2,634,400	17.302	0.12%
2022-10-05	0	17.36	17.36	17.38	16.64	17.64	5,520,304	94,976,853	17.205	17.36	17.36	17.38	16.64	17.64	5,520,304	17.205	8.23%
2022-10-03	0	16.04	16.02	16.10	15.90	16.64	3,650,800	58,811,096	16.109	16.04	16.02	16.10	15.90	16.64	3,650,800	16.109	-3.84%
2022-09-30	0	16.68	16.62	16.68	15.86	16.76	4,234,800	69,342,993	16.375	16.68	16.62	16.68	15.86	16.76	4,234,800	16.375	2.21%
2022-09-29	0	16.32	16.32	16.36	16.22	17.08	4,108,450	68,130,296	16.583	16.32	16.32	16.36	16.22	17.08	4,108,450	16.583	-1.81%
2022-09-28	0	16.62	16.58	16.62	16.00	17.44	11,730,800	192,865,044	16.441	16.62	16.58	16.62	16.00	17.44	11,730,800	16.441	-5.57%
2022-09-27	0	17.60	17.56	17.60	17.20	18.18	5,711,600	99,893,424	17.490	17.60	17.56	17.60	17.20	18.18	5,711,600	17.490	-1.79%
2022-09-26	0	17.92	17.92	17.96	17.50	18.72	6,583,651	119,122,908	18.094	17.92	17.92	17.96	17.50	18.72	6,583,651	18.094	0.22%
2022-09-23	0	17.88	17.86	17.88	17.60	20.40	18,351,703	341,889,882	18.630	17.88	17.86	17.88	17.60	20.40	18,351,703	18.630	-12.78%
2022-09-22	0	20.50	20.45	20.50	20.30	21.00	4,770,800	97,801,834	20.500	20.50	20.45	20.50	20.30	21.00	4,770,800	20.500	-1.68%
2022-09-21	0	20.85	20.80	20.85	20.60	21.20	2,167,249	45,322,544	20.913	20.85	20.80	20.85	20.60	21.20	2,167,249	20.912	-1.42%
2022-09-20	0	21.15	21.15	21.20	20.80	21.45	2,472,200	52,423,902	21.205	21.15	21.15	21.20	20.80	21.45	2,472,200	21.205	2.67%
2022-09-19	0	20.60	20.55	20.60	20.45	21.40	4,359,200	90,873,643	20.846	20.60	20.55	20.60	20.45	21.40	4,359,200	20.846	-0.24%
2022-09-16	0	20.65	20.65	20.70	20.55	21.55	7,552,000	158,012,544	20.923	20.65	20.65	20.70	20.55	21.55	7,552,000	20.923	-2.59%
2022-09-15	0	21.20	21.15	21.20	20.80	24.05	14,434,431	316,895,697	21.954	21.20	21.15	21.20	20.80	24.05	14,434,431	21.954	-8.82%
2022-09-14	0	23.25	23.20	23.25	22.55	23.50	5,521,780	127,426,486	23.077	23.25	23.20	23.25	22.55	23.50	5,521,780	23.077	-1.06%
2022-09-13	0	23.50	23.45	23.50	22.25	23.50	9,016,238	207,531,343	23.018	23.50	23.45	23.50	22.25	23.50	9,016,238	23.018	5.15%
2022-09-09	0	22.35	22.35	22.40	21.85	22.70	5,412,000	120,542,410	22.273	22.35	22.35	22.40	21.85	22.70	5,412,000	22.273	0.22%
2022-09-08	0	22.30	22.20	22.30	21.50	22.85	8,394,331	186,942,178	22.270	22.30	22.20	22.30	21.50	22.85	8,394,331	22.270	2.06%
2022-09-07	0	21.85	21.80	21.85	20.75	21.85	5,127,600	110,057,850	21.464	21.85	21.80	21.85	20.75	21.85	5,127,600	21.464	3.55%
2022-09-06	0	21.10	21.10	21.15	20.35	21.20	3,229,600	67,424,330	20.877	21.10	21.10	21.15	20.35	21.20	3,229,600	20.877	3.94%
2022-09-05	0	20.30	20.30	20.35	19.80	21.00	3,812,000	77,234,148	20.261	20.30	20.30	20.35	19.80	21.00	3,812,000	20.261	-0.49%
2022-09-02	0	20.40	20.35	20.40	19.72	20.70	4,055,600	81,724,866	20.151	20.40	20.35	20.40	19.72	20.70	4,055,600	20.151	-1.69%
2022-09-01	0	20.75	20.70	20.75	20.40	20.75	2,397,936	49,374,912	20.591	20.75	20.70	20.75	20.40	20.75	2,397,936	20.591	0.73%
2022-08-31	0	20.60	20.55	20.60	20.55	21.75	5,792,400	121,156,415	20.916	20.60	20.55	20.60	20.55	21.75	5,792,400	20.916	-5.94%
2022-08-30	0	21.90	21.80	21.90	21.60	22.15	4,817,325	105,569,676	21.915	21.90	21.80	21.90	21.60	22.15	4,817,325	21.915	-0.45%
2022-08-29	0	22.00	21.95	22.00	20.60	22.20	7,339,800	159,370,710	21.713	22.00	21.95	22.00	20.60	22.20	7,339,800	21.713	4.51%
2022-08-26	0	21.05	21.05	21.15	20.65	21.30	4,967,200	104,271,558	20.992	21.05	21.05	21.15	20.65	21.30	4,967,200	20.992	4.21%
2022-08-25	0	20.20	20.20	20.25	19.40	20.35	3,060,800	61,099,182	19.962	20.20	20.20	20.25	19.40	20.35	3,060,800	19.962	1.30%
2022-08-24	0	19.94	19.94	19.96	19.82	20.90	4,641,192	93,222,221	20.086	19.94	19.94	19.96	19.82	20.90	4,641,192	20.086	-4.59%
2022-08-23	0	20.90	20.90	21.00	20.70	21.50	3,323,000	70,115,584	21.100	20.90	20.90	21.00	20.70	21.50	3,323,000	21.100	-1.42%
2022-08-22	0	21.20	21.20	21.25	20.80	21.75	6,193,406	131,342,027	21.207	21.20	21.20	21.25	20.80	21.75	6,193,406	21.207	-4.50%
2022-08-19	0	22.20	22.15	22.20	21.35	22.50	9,113,600	201,018,584	22.057	22.20	22.15	22.20	21.35	22.50	9,113,600	22.057	3.50%
2022-08-18	0	21.45	21.45	21.55	20.80	21.80	3,891,600	83,271,300	21.398	21.45	21.45	21.55	20.80	21.80	3,891,600	21.398	1.42%
2022-08-17	0	21.15	21.10	21.15	20.80	21.70	3,176,200	67,346,829	21.204	21.15	21.10	21.15	20.80	21.70	3,176,200	21.204	0.00%
2022-08-16	0	21.15	21.10	21.15	20.80	22.00	4,140,335	88,611,082	21.402	21.15	21.10	21.15	20.80	22.00	4,140,335	21.402	-0.24%
2022-08-15	0	21.20	21.15	21.20	20.20	21.20	2,846,800	59,637,310	20.949	21.20	21.15	21.20	20.20	21.20	2,846,800	20.949	3.92%
2022-08-12	0	20.40	20.40	20.45	20.35	21.25	5,162,800	106,955,143	20.717	20.40	20.40	20.45	20.35	21.25	5,162,800	20.716	-4.00%
2022-08-11	0	21.25	21.15	21.25	21.10	22.25	4,194,664	90,279,914	21.523	21.25	21.15	21.25	21.10	22.25	4,194,664	21.523	1.19%
2022-08-10	0	21.00	21.00	21.05	20.65	22.00	5,388,866	113,612,482	21.083	21.00	21.00	21.05	20.65	22.00	5,388,866	21.083	-3.23%
2022-08-09	0	21.70	21.65	21.70	20.05	22.00	10,399,327	222,492,855	21.395	21.70	21.65	21.70	20.05	22.00	10,399,327	21.395	5.85%
2022-08-08	0	20.50	20.45	20.50	19.10	20.55	6,724,104	134,408,542	19.989	20.50	20.45	20.50	19.10	20.55	6,724,104	19.989	5.24%
2022-08-05	0	19.48	19.48	19.50	18.90	19.80	3,949,200	76,738,092	19.431	19.48	19.48	19.50	18.90	19.80	3,949,200	19.431	1.56%
2022-08-04	0	19.18	19.16	19.18	18.76	19.36	3,702,327	70,660,544	19.085	19.18	19.16	19.18	18.76	19.36	3,702,327	19.085	2.35%
2022-08-03	0	18.74	18.74	18.76	18.50	19.56	5,821,926	109,620,126	18.829	18.74	18.74	18.76	18.50	19.56	5,821,926	18.829	-0.95%
2022-08-02	0	18.92	18.92	18.94	18.64	19.80	9,162,000	173,663,296	18.955	18.92	18.92	18.94	18.64	19.80	9,162,000	18.955	-5.21%
2022-08-01	0	19.96	19.96	20.00	19.90	20.80	5,419,200	109,420,494	20.191	19.96	19.96	20.00	19.90	20.80	5,419,200	20.191	-4.27%
2022-07-29	0	20.85	20.85	20.90	20.65	21.65	3,626,200	76,209,134	21.016	20.85	20.85	20.90	20.65	21.65	3,626,200	21.016	-0.71%
2022-07-28	0	21.00	21.00	21.05	20.80	21.50	4,545,785	96,250,440	21.174	21.00	21.00	21.05	20.80	21.50	4,545,785	21.174	1.45%
2022-07-27	0	20.70	20.70	20.75	20.45	20.95	3,178,000	65,638,296	20.654	20.70	20.70	20.75	20.45	20.95	3,178,000	20.654	-0.96%
2022-07-26	0	20.90	20.90	20.95	19.94	21.10	6,217,814	128,803,263	20.715	20.90	20.90	20.95	19.94	21.10	6,217,814	20.715	5.45%
2022-07-25	0	19.82	19.82	19.86	19.56	22.20	20,044,800	405,477,718	20.229	19.82	19.82	19.86	19.56	22.20	20,044,800	20.229	-11.52%
2022-07-22	0	22.40	22.30	22.40	22.25	23.20	4,118,924	93,032,943	22.587	22.40	22.30	22.40	22.25	23.20	4,118,924	22.587	-1.54%
2022-07-21	0	22.75	22.65	22.75	22.30	23.80	5,285,200	120,786,256	22.854	22.75	22.65	22.75	22.30	23.80	5,285,200	22.854	-2.15%
2022-07-20	0	23.25	23.15	23.25	23.10	23.85	3,493,600	81,677,815	23.379	23.25	23.15	23.25	23.10	23.85	3,493,600	23.379	-0.85%
2022-07-19	0	23.45	23.40	23.45	22.95	24.20	5,591,300	131,584,831	23.534	23.45	23.40	23.45	22.95	24.20	5,591,300	23.534	-2.29%
2022-07-18	0	24.00	24.00	24.10	23.90	24.90	6,378,400	154,427,996	24.211	24.00	24.00	24.10	23.90	24.90	6,378,400	24.211	-3.23%
2022-07-15	0	24.80	24.75	24.80	24.55	25.70	4,001,798	99,937,437	24.973	24.80	24.75	24.80	24.55	25.70	4,001,798	24.973	-1.00%
2022-07-14	0	25.05	25.00	25.05	24.10	25.10	4,319,200	107,031,589	24.780	25.05	25.00	25.05	24.10	25.10	4,319,200	24.780	2.45%
2022-07-13	0	24.45	24.30	24.45	23.70	25.05	5,008,000	122,356,017	24.432	24.45	24.30	24.45	23.70	25.05	5,008,000	24.432	-0.20%
2022-07-12	0	24.50	24.45	24.50	23.35	25.55	9,132,127	222,455,321	24.360	24.50	24.45	24.50	23.35	25.55	9,132,127	24.360	-3.73%
2022-07-11	0	25.45	25.45	25.50	24.90	26.55	10,382,728	264,806,535	25.505	25.45	25.45	25.50	24.90	26.55	10,382,728	25.505	-1.93%
2022-07-08	0	25.95	25.90	25.95	25.85	26.95	6,461,000	170,149,860	26.335	25.95	25.90	25.95	25.85	26.95	6,461,000	26.335	1.37%
2022-07-07	0	25.60	25.60	25.65	25.10	26.30	5,572,600	143,298,390	25.715	25.60	25.60	25.65	25.10	26.30	5,572,600	25.715	0.39%
2022-07-06	0	25.50	25.45	25.50	24.85	27.10	9,740,450	250,079,374	25.674	25.50	25.45	25.50	24.85	27.10	9,740,450	25.674	-5.73%
2022-07-05	0	27.05	27.05	27.10	25.70	27.70	18,429,129	497,663,340	27.004	27.05	27.05	27.10	25.70	27.70	18,429,129	27.004	5.46%
2022-07-04	0	25.65	25.60	25.65	23.25	25.70	14,862,650	370,027,685	24.897	25.65	25.60	25.65	23.25	25.70	14,862,650	24.896	8.92%
2022-06-30	0	23.55	23.50	23.55	22.90	24.05	6,470,600	152,551,679	23.576	23.55	23.50	23.55	22.90	24.05	6,470,600	23.576	1.95%
2022-06-29	0	23.10	23.05	23.10	22.65	24.35	5,014,800	117,059,310	23.343	23.10	23.05	23.10	22.65	24.35	5,014,800	23.343	-5.71%
2022-06-28	0	24.50	24.50	24.55	23.10	24.60	6,770,002	162,703,029	24.033	24.50	24.50	24.55	23.10	24.60	6,770,002	24.033	2.94%
2022-06-27	0	23.80	23.75	23.80	23.40	24.60	6,905,300	163,930,174	23.740	23.80	23.75	23.80	23.40	24.60	6,905,300	23.740	-1.86%
2022-06-24	0	24.25	24.20	24.25	23.30	24.55	9,500,200	229,621,362	24.170	24.25	24.20	24.25	23.30	24.55	9,500,200	24.170	4.08%
2022-06-23	0	23.30	23.30	23.35	22.20	23.65	7,108,450	163,281,908	22.970	23.30	23.30	23.35	22.20	23.65	7,108,450	22.970	4.25%
2022-06-22	0	22.35	22.35	22.40	22.00	23.45	6,023,600	135,881,060	22.558	22.35	22.35	22.40	22.00	23.45	6,023,600	22.558	2.05%
2022-06-21	0	21.90	21.85	21.90	20.70	22.20	8,792,505	190,123,346	21.623	21.90	21.85	21.90	20.70	22.20	8,792,505	21.623	2.34%
2022-06-20	0	21.40	21.40	21.45	21.35	24.35	17,449,800	388,706,180	22.276	21.40	21.40	21.45	21.35	24.35	17,449,800	22.276	-9.89%
2022-06-17	0	23.75	23.70	23.75	22.50	23.95	13,687,200	322,807,950	23.585	23.75	23.70	23.75	22.50	23.95	13,687,200	23.585	4.40%
2022-06-16	0	22.75	22.60	22.75	22.40	23.45	6,885,272	157,995,420	22.947	22.75	22.60	22.75	22.40	23.45	6,885,272	22.947	-0.22%
2022-06-15	0	22.80	22.75	22.80	22.20	23.25	7,764,600	176,712,247	22.759	22.80	22.75	22.80	22.20	23.25	7,764,600	22.759	1.79%
2022-06-14	0	22.40	22.40	22.45	21.30	22.60	7,339,172	161,955,566	22.067	22.40	22.40	22.45	21.30	22.60	7,339,172	22.067	-1.10%
2022-06-13	0	22.65	22.60	22.65	21.55	22.90	9,784,400	220,528,866	22.539	22.65	22.60	22.65	21.55	22.90	9,784,400	22.539	2.95%
2022-06-10	0	22.00	21.90	22.00	20.70	22.30	7,125,600	155,523,508	21.826	22.00	21.90	22.00	20.70	22.30	7,125,600	21.826	2.09%
2022-06-09	0	21.55	21.40	21.55	21.20	21.85	6,484,100	139,373,775	21.495	21.55	21.40	21.55	21.20	21.85	6,484,100	21.495	0.70%
2022-06-08	0	21.40	21.35	21.40	21.00	21.95	12,127,600	260,898,555	21.513	21.40	21.35	21.40	21.00	21.95	12,127,600	21.513	1.90%
2022-06-07	0	21.00	20.90	21.00	20.60	21.55	11,511,800	242,437,502	21.060	21.00	20.90	21.00	20.60	21.55	11,511,800	21.060	2.44%
2022-06-06	0	20.50	20.50	20.55	19.66	20.70	8,918,752	180,510,964	20.240	20.50	20.50	20.55	19.66	20.70	8,918,752	20.239	4.70%
2022-06-02	0	19.58	19.58	19.60	18.58	19.78	12,283,000	239,001,316	19.458	19.58	19.58	19.60	18.58	19.78	12,283,000	19.458	4.59%
2022-06-01	0	18.72	18.68	18.72	18.22	18.96	5,044,000	93,717,682	18.580	18.72	18.68	18.72	18.22	18.96	5,044,000	18.580	1.08%
2022-05-31	0	18.52	18.52	18.54	17.44	18.74	12,374,000	225,755,812	18.244	18.52	18.52	18.54	17.44	18.74	12,374,000	18.244	6.44%
2022-05-30	0	17.40	17.40	17.42	17.30	17.96	3,322,400	58,073,816	17.480	17.40	17.40	17.42	17.30	17.96	3,322,400	17.479	0.58%
2022-05-27	0	17.30	17.24	17.30	17.20	17.70	3,073,600	53,388,400	17.370	17.30	17.24	17.30	17.20	17.70	3,073,600	17.370	0.58%
2022-05-26	0	17.20	17.18	17.20	16.88	17.60	4,703,200	80,895,315	17.200	17.20	17.18	17.20	16.88	17.60	4,703,200	17.200	-0.11%
2022-05-25	0	18.50	18.50	18.56	17.98	18.68	4,655,600	85,627,624	18.392	17.22	17.22	17.28	16.74	17.39	5,001,885	17.119	1.20%
2022-05-24	0	18.28	18.24	18.28	18.12	18.76	5,547,600	101,840,720	18.358	17.01	16.98	17.01	16.87	17.46	5,960,232	17.087	-0.54%
2022-05-23	0	18.38	18.30	18.38	17.86	18.70	5,877,776	106,892,337	18.186	17.11	17.03	17.11	16.62	17.41	6,314,966	16.927	0.22%
2022-05-20	0	18.34	18.32	18.36	17.80	18.42	5,640,000	102,424,272	18.160	17.07	17.05	17.09	16.57	17.14	6,059,504	16.903	3.03%
2022-05-19	0	17.80	17.78	17.80	16.46	18.26	13,022,200	230,489,857	17.700	16.57	16.55	16.57	15.32	17.00	13,990,794	16.474	5.45%
2022-05-18	0	16.88	16.86	16.88	16.76	17.34	4,719,600	80,324,473	17.019	15.71	15.69	15.71	15.60	16.14	5,070,645	15.841	0.00%
2022-05-17	0	16.88	16.88	16.94	16.40	16.96	4,970,386	83,186,348	16.736	15.71	15.71	15.77	15.26	15.79	5,340,084	15.578	3.94%
2022-05-16	0	16.24	16.24	16.30	16.14	16.92	1,623,200	26,580,832	16.376	15.12	15.12	15.17	15.02	15.75	1,743,934	15.242	-1.58%
2022-05-13	0	16.50	16.50	16.52	16.08	16.66	2,590,400	42,386,824	16.363	15.36	15.36	15.38	14.97	15.51	2,783,075	15.230	3.77%
2022-05-12	0	15.90	15.90	15.96	15.82	16.38	2,668,000	42,739,328	16.019	14.80	14.80	14.86	14.72	15.25	2,866,446	14.910	-3.64%
2022-05-11	0	16.50	16.50	16.52	15.74	16.78	3,124,000	51,486,921	16.481	15.36	15.36	15.38	14.65	15.62	3,356,364	15.340	4.96%
2022-05-10	0	15.72	15.70	15.72	15.44	16.10	5,821,400	91,849,371	15.778	14.63	14.61	14.63	14.37	14.99	6,254,397	14.686	-4.26%
2022-05-06	0	16.42	16.38	16.42	16.04	16.60	3,158,800	51,515,853	16.309	15.28	15.25	15.28	14.93	15.45	3,393,752	15.180	-1.56%
2022-05-05	0	16.68	16.68	16.76	16.60	17.50	2,784,800	47,311,752	16.989	15.53	15.53	15.60	15.45	16.29	2,991,934	15.813	-1.07%
2022-05-04	0	16.86	16.84	16.86	16.80	17.44	1,991,200	33,735,056	16.942	15.69	15.67	15.69	15.64	16.23	2,139,306	15.769	-2.43%
2022-05-03	0	17.28	17.24	17.30	16.90	17.46	2,014,800	34,584,828	17.165	16.08	16.05	16.10	15.73	16.25	2,164,661	15.977	-1.14%
2022-04-29	0	17.48	17.40	17.48	16.84	17.66	4,815,400	83,420,700	17.324	16.27	16.20	16.27	15.67	16.44	5,173,570	16.124	1.51%
2022-04-28	0	17.22	17.14	17.22	16.60	17.30	3,781,200	64,322,359	17.011	16.03	15.95	16.03	15.45	16.10	4,062,446	15.833	2.74%
2022-04-27	0	16.76	16.74	16.76	15.34	16.88	8,515,600	137,379,947	16.133	15.60	15.58	15.60	14.28	15.71	9,148,992	15.016	3.58%
2022-04-26	0	16.18	16.18	16.22	16.10	16.84	4,219,200	69,346,376	16.436	15.06	15.06	15.10	14.99	15.67	4,533,025	15.298	-0.49%
2022-04-25	0	16.26	16.26	16.32	16.14	17.14	5,717,600	94,383,984	16.508	15.13	15.13	15.19	15.02	15.95	6,142,876	15.365	-5.02%
2022-04-22	0	17.12	17.12	17.18	16.08	17.30	5,591,770	93,855,864	16.785	15.93	15.93	15.99	14.97	16.10	6,007,687	15.623	0.12%
2022-04-21	0	17.10	17.10	17.16	16.92	18.08	3,885,600	66,904,325	17.219	15.92	15.92	15.97	15.75	16.83	4,174,612	16.026	-4.47%
2022-04-20	0	17.90	17.84	17.90	17.66	18.50	4,397,600	79,014,138	17.968	16.66	16.60	16.66	16.44	17.22	4,724,694	16.724	-2.93%
2022-04-19	0	18.44	18.44	18.50	18.10	18.76	4,283,200	79,187,891	18.488	17.16	17.16	17.22	16.85	17.46	4,601,785	17.208	0.66%
2022-04-14	0	18.32	18.32	18.34	17.94	18.60	4,738,000	86,506,816	18.258	17.05	17.05	17.07	16.70	17.31	5,090,413	16.994	2.58%
2022-04-13	0	17.86	17.86	17.90	17.58	18.08	4,002,000	71,283,230	17.812	16.62	16.62	16.66	16.36	16.83	4,299,670	16.579	-0.78%
2022-04-12	0	18.00	17.96	18.00	17.44	18.34	5,813,600	103,931,824	17.877	16.75	16.72	16.75	16.23	17.07	6,246,017	16.640	3.69%
2022-04-11	0	17.36	17.36	17.38	17.36	19.00	6,317,600	112,764,748	17.849	16.16	16.16	16.18	16.16	17.68	6,787,504	16.614	-8.05%
2022-04-08	0	18.88	18.84	18.88	18.50	19.28	3,209,600	60,469,952	18.840	17.57	17.54	17.57	17.22	17.95	3,448,331	17.536	-0.32%
2022-04-07	0	18.94	18.86	18.94	18.82	19.70	3,227,200	61,772,983	19.141	17.63	17.55	17.63	17.52	18.34	3,467,240	17.816	-3.17%
2022-04-06	0	19.56	19.56	19.58	19.22	19.80	3,998,400	78,177,276	19.552	18.21	18.21	18.22	17.89	18.43	4,295,802	18.199	-0.91%
2022-04-04	0	19.74	19.72	19.74	19.46	19.92	4,547,800	89,542,944	19.689	18.37	18.35	18.37	18.11	18.54	4,886,066	18.326	1.44%
2022-04-01	0	19.46	19.46	19.48	18.80	19.70	4,894,400	94,801,208	19.369	18.11	18.11	18.13	17.50	18.34	5,258,447	18.028	0.83%
2022-03-31	0	19.30	19.14	19.30	18.70	19.40	5,623,400	107,078,084	19.042	17.96	17.81	17.96	17.41	18.06	6,041,670	17.723	0.63%
2022-03-30	0	19.18	19.16	19.18	19.14	20.00	11,374,400	222,176,316	19.533	17.85	17.83	17.85	17.81	18.62	12,220,430	18.181	-1.03%
2022-03-29	0	19.38	19.32	19.38	18.60	19.38	13,387,652	255,153,586	19.059	18.04	17.98	18.04	17.31	18.04	14,383,428	17.739	3.86%
2022-03-28	0	18.66	18.64	18.66	16.64	18.80	21,100,720	383,114,612	18.157	17.37	17.35	17.37	15.49	17.50	22,670,196	16.899	11.87%
2022-03-25	0	16.68	16.62	16.68	16.50	17.68	5,698,800	96,369,148	16.910	15.53	15.47	15.53	15.36	16.46	6,122,678	15.740	-3.14%
2022-03-24	0	17.22	17.22	17.24	17.06	17.68	3,378,800	58,705,496	17.375	16.03	16.03	16.05	15.88	16.46	3,630,116	16.172	-2.60%
2022-03-23	0	17.68	17.60	17.68	17.32	17.98	5,970,400	105,206,818	17.621	16.46	16.38	16.46	16.12	16.74	6,414,480	16.401	1.03%
2022-03-22	0	17.50	17.48	17.50	16.76	17.50	4,383,500	75,543,432	17.234	16.29	16.27	16.29	15.60	16.29	4,709,546	16.040	2.34%
2022-03-21	0	17.10	17.10	17.12	16.78	17.50	3,993,800	68,156,196	17.066	15.92	15.92	15.93	15.62	16.29	4,290,860	15.884	-0.58%
2022-03-18	0	17.20	17.18	17.20	15.76	17.42	24,997,800	427,367,459	17.096	16.01	15.99	16.01	14.67	16.21	26,857,142	15.913	7.10%
2022-03-17	0	16.06	16.04	16.06	15.80	16.74	7,701,400	124,149,520	16.120	14.95	14.93	14.95	14.71	15.58	8,274,232	15.004	1.90%
2022-03-16	0	15.76	15.74	15.76	14.16	15.82	11,612,400	174,281,140	15.008	14.67	14.65	14.67	13.18	14.72	12,476,133	13.969	15.71%
2022-03-15	0	13.62	13.60	13.62	13.50	15.42	11,793,600	168,256,639	14.267	12.68	12.66	12.68	12.57	14.35	12,670,810	13.279	-11.67%
2022-03-14	0	15.42	15.42	15.46	15.32	17.26	8,028,800	129,805,861	16.168	14.35	14.35	14.39	14.26	16.07	8,625,984	15.048	-10.66%
2022-03-11	0	17.26	17.26	17.28	16.64	17.42	9,040,704	154,172,003	17.053	16.07	16.07	16.08	15.49	16.21	9,713,153	15.872	0.58%
2022-03-10	0	17.16	17.12	17.16	16.24	17.42	12,599,000	213,344,732	16.934	15.97	15.93	15.97	15.12	16.21	13,536,116	15.761	8.61%
2022-03-09	0	15.80	15.78	15.80	14.82	16.00	7,488,096	116,127,404	15.508	14.71	14.69	14.71	13.79	14.89	8,045,062	14.435	5.61%
2022-03-08	0	14.96	14.96	14.98	14.92	15.90	5,998,450	92,064,263	15.348	13.92	13.92	13.94	13.89	14.80	6,444,616	14.285	-4.83%
2022-03-07	0	15.72	15.70	15.72	15.42	16.38	6,731,200	106,866,321	15.876	14.63	14.61	14.63	14.35	15.25	7,231,868	14.777	-1.63%
2022-03-04	0	15.98	15.98	16.00	15.80	16.76	5,219,200	84,043,130	16.103	14.87	14.87	14.89	14.71	15.60	5,607,405	14.988	-4.65%
2022-03-03	0	16.76	16.76	16.78	16.62	17.16	3,620,400	61,014,274	16.853	15.60	15.60	15.62	15.47	15.97	3,889,686	15.686	1.70%
2022-03-02	0	16.48	16.48	16.50	16.22	17.70	8,401,200	140,636,020	16.740	15.34	15.34	15.36	15.10	16.47	9,026,083	15.581	-3.74%
2022-03-01	0	17.12	17.12	17.14	17.02	18.18	13,164,400	231,378,488	17.576	15.93	15.93	15.95	15.84	16.92	14,143,571	16.359	3.63%
2022-02-28	0	16.52	16.50	16.52	16.14	16.86	5,596,800	92,540,720	16.535	15.38	15.36	15.38	15.02	15.69	6,013,091	15.390	1.47%
2022-02-25	0	16.28	16.28	16.30	16.20	16.80	4,386,600	72,305,096	16.483	15.15	15.15	15.17	15.08	15.64	4,712,876	15.342	2.39%
2022-02-24	0	15.90	15.88	15.90	15.60	16.88	5,602,000	90,173,280	16.097	14.80	14.78	14.80	14.52	15.71	6,018,678	14.982	-3.64%
2022-02-23	0	16.50	16.48	16.50	15.76	16.80	7,223,182	118,974,276	16.471	15.36	15.34	15.36	14.67	15.64	7,760,444	15.331	4.30%
2022-02-22	0	15.82	15.80	15.82	15.10	16.70	11,432,800	179,375,788	15.690	14.72	14.71	14.72	14.05	15.54	12,283,174	14.603	-6.61%
2022-02-21	0	16.94	16.90	16.94	15.88	16.96	10,423,620	174,556,694	16.746	15.77	15.73	15.77	14.78	15.79	11,198,931	15.587	6.41%
2022-02-18	0	15.92	15.92	15.94	15.42	16.28	3,760,900	60,081,076	15.975	14.82	14.82	14.84	14.35	15.15	4,040,637	14.869	1.02%
2022-02-17	0	15.76	15.74	15.76	15.32	15.90	4,638,600	72,756,606	15.685	14.67	14.65	14.67	14.26	14.80	4,983,620	14.599	2.74%
2022-02-16	0	15.34	15.28	15.34	15.20	15.66	3,349,800	51,628,112	15.412	14.28	14.22	14.28	14.15	14.58	3,598,959	14.345	2.13%
2022-02-15	0	15.02	14.98	15.02	14.90	15.32	1,591,200	23,944,428	15.048	13.98	13.94	13.98	13.87	14.26	1,709,554	14.006	0.00%
2022-02-14	0	15.02	15.02	15.06	14.88	15.58	2,260,000	34,504,664	15.268	13.98	13.98	14.02	13.85	14.50	2,428,099	14.211	-1.96%
2022-02-11	0	15.32	15.32	15.34	15.16	15.92	3,231,200	50,257,656	15.554	14.26	14.26	14.28	14.11	14.82	3,471,537	14.477	-2.54%
2022-02-10	0	15.72	15.70	15.72	15.50	15.96	4,988,500	78,383,094	15.713	14.63	14.61	14.63	14.43	14.86	5,359,546	14.625	2.61%
2022-02-09	0	15.32	15.30	15.32	15.16	16.00	4,212,800	65,224,944	15.483	14.26	14.24	14.26	14.11	14.89	4,526,149	14.411	-0.39%
2022-02-08	0	15.38	15.34	15.38	14.96	15.54	2,160,800	32,992,468	15.269	14.32	14.28	14.32	13.92	14.46	2,321,521	14.212	0.79%
2022-02-07	0	15.26	15.24	15.26	14.98	15.64	2,958,540	45,488,138	15.375	14.20	14.18	14.20	13.94	14.56	3,178,597	14.311	1.87%
2022-02-04	0	14.98	14.96	14.98	14.46	15.02	2,315,600	34,469,728	14.886	13.94	13.92	13.94	13.46	13.98	2,487,835	13.855	4.61%
2022-01-31	0	14.32	14.32	14.34	13.90	14.34	1,385,200	19,715,488	14.233	13.33	13.33	13.35	12.94	13.35	1,488,231	13.248	0.42%
2022-01-28	0	14.26	14.22	14.26	13.74	14.70	4,504,800	63,177,712	14.025	13.27	13.24	13.27	12.79	13.68	4,839,868	13.054	-1.11%
2022-01-27	0	14.42	14.40	14.50	14.30	14.98	3,292,500	47,772,848	14.510	13.42	13.40	13.50	13.31	13.94	3,537,397	13.505	-3.48%
2022-01-26	0	14.94	14.92	14.94	14.50	15.30	2,923,200	43,893,132	15.015	13.91	13.89	13.91	13.50	14.24	3,140,628	13.976	3.03%
2022-01-25	0	14.50	14.48	14.50	14.40	15.66	4,812,850	72,060,458	14.973	13.50	13.48	13.50	13.40	14.58	5,170,831	13.936	-6.45%
2022-01-24	0	15.50	15.50	15.52	15.38	15.90	3,078,400	47,940,036	15.573	14.43	14.43	14.45	14.32	14.80	3,307,372	14.495	-2.52%
2022-01-21	0	15.90	15.88	15.90	15.52	16.02	3,130,400	49,509,668	15.816	14.80	14.78	14.80	14.45	14.91	3,363,240	14.721	0.51%
2022-01-20	0	15.82	15.78	15.82	15.26	15.88	4,836,371	75,277,883	15.565	14.72	14.69	14.72	14.20	14.78	5,196,101	14.487	2.33%
2022-01-19	0	15.46	15.44	15.46	15.20	16.08	5,355,748	83,241,332	15.542	14.39	14.37	14.39	14.15	14.97	5,754,110	14.466	-2.77%
2022-01-18	0	15.90	15.90	15.94	15.68	16.58	6,568,400	105,154,563	16.009	14.80	14.80	14.84	14.59	15.43	7,056,959	14.901	-2.93%
2022-01-17	0	16.38	16.36	16.38	15.06	16.58	14,002,271	221,163,306	15.795	15.25	15.23	15.25	14.02	15.43	15,043,763	14.701	11.58%
2022-01-14	0	14.68	14.66	14.68	14.30	14.78	1,624,435	23,676,019	14.575	13.66	13.65	13.66	13.31	13.76	1,745,261	13.566	1.10%
2022-01-13	0	14.52	14.52	14.54	14.48	15.20	3,831,400	56,794,564	14.823	13.51	13.51	13.53	13.48	14.15	4,116,380	13.797	-2.02%
2022-01-12	0	14.82	14.80	14.82	14.44	14.94	3,894,800	57,506,851	14.765	13.79	13.78	13.79	13.44	13.91	4,184,496	13.743	2.92%
2022-01-11	0	14.40	14.38	14.40	14.26	14.80	1,988,800	28,914,413	14.539	13.40	13.38	13.40	13.27	13.78	2,136,727	13.532	-0.69%
2022-01-10	0	14.50	14.50	14.52	14.12	14.80	2,550,800	36,755,856	14.410	13.50	13.50	13.51	13.14	13.78	2,740,529	13.412	0.97%
2022-01-07	0	14.36	14.34	14.36	13.84	14.42	3,716,000	52,607,152	14.157	13.37	13.35	13.37	12.88	13.42	3,992,397	13.177	3.01%
2022-01-06	0	13.94	13.94	14.06	13.66	14.14	3,225,200	44,667,548	13.850	12.97	12.97	13.09	12.71	13.16	3,465,091	12.891	-0.85%
2022-01-05	0	14.06	14.04	14.06	14.04	14.88	3,323,400	47,105,016	14.174	13.09	13.07	13.09	13.07	13.85	3,570,595	13.192	-5.51%
2022-01-04	0	14.88	14.84	14.88	14.74	15.60	5,960,400	89,513,512	15.018	13.85	13.81	13.85	13.72	14.52	6,403,736	13.978	-2.75%
2022-01-03	0	15.30	15.30	15.32	14.34	15.32	5,602,200	83,281,798	14.866	14.24	14.24	14.26	13.35	14.26	6,018,893	13.837	5.96%
2021-12-31	0	14.44	14.38	14.44	13.90	14.56	2,696,600	38,670,560	14.341	13.44	13.38	13.44	12.94	13.55	2,897,174	13.348	4.34%
2021-12-30	0	13.84	13.82	13.88	13.66	14.26	3,713,200	51,436,952	13.853	12.88	12.86	12.92	12.71	13.27	3,989,389	12.893	-0.29%
2021-12-29	0	13.88	13.88	13.92	13.74	14.00	2,433,600	33,729,256	13.860	12.92	12.92	12.96	12.79	13.03	2,614,612	12.900	-0.72%
2021-12-28	0	13.98	13.96	13.98	13.60	14.06	2,834,000	39,188,880	13.828	13.01	12.99	13.01	12.66	13.09	3,044,794	12.871	-1.41%
2021-12-24	0	14.18	14.16	14.18	14.02	14.68	1,155,200	16,404,368	14.201	13.20	13.18	13.20	13.05	13.66	1,241,124	13.217	-1.53%
2021-12-23	0	14.40	14.38	14.40	13.80	14.70	3,756,600	54,002,664	14.375	13.40	13.38	13.40	12.84	13.68	4,036,017	13.380	3.00%
2021-12-22	0	13.98	13.98	14.00	13.82	14.30	3,111,216	43,560,469	14.001	13.01	13.01	13.03	12.86	13.31	3,342,629	13.032	-0.14%
2021-12-21	0	14.00	13.98	14.00	13.30	14.20	4,979,200	69,534,810	13.965	13.03	13.01	13.03	12.38	13.22	5,349,554	12.998	4.48%
2021-12-20	0	13.40	13.38	13.40	13.40	14.44	5,529,600	75,938,188	13.733	12.47	12.45	12.47	12.47	13.44	5,940,893	12.782	-5.50%
2021-12-17	0	14.18	14.18	14.20	14.08	15.14	9,480,004	136,089,377	14.355	13.20	13.20	13.22	13.11	14.09	10,185,129	13.362	-6.34%
2021-12-16	0	15.14	15.12	15.14	14.68	15.30	3,918,400	58,666,269	14.972	14.09	14.07	14.09	13.66	14.24	4,209,851	13.935	1.88%
2021-12-15	0	14.86	14.86	14.88	14.10	15.36	11,502,205	170,295,845	14.806	13.83	13.83	13.85	13.12	14.30	12,357,741	13.780	-0.67%
2021-12-14	0	14.96	14.94	14.96	14.94	16.46	10,920,400	167,755,429	15.362	13.92	13.91	13.92	13.91	15.32	11,732,662	14.298	-9.88%
2021-12-13	0	16.60	16.60	16.62	16.02	16.84	6,598,800	109,472,612	16.590	15.45	15.45	15.47	14.91	15.67	7,089,620	15.441	4.40%
2021-12-10	0	15.90	15.88	15.90	15.82	16.36	3,510,400	56,519,592	16.101	14.80	14.78	14.80	14.72	15.23	3,771,504	14.986	-1.49%
2021-12-09	0	16.14	16.14	16.16	15.80	16.60	7,658,900	122,531,930	15.999	15.02	15.02	15.04	14.71	15.45	8,228,571	14.891	-2.18%
2021-12-08	0	16.50	16.50	16.52	16.20	16.68	4,042,800	66,627,188	16.481	15.36	15.36	15.38	15.08	15.53	4,343,504	15.340	1.35%
2021-12-07	0	16.28	16.28	16.30	15.90	16.50	2,602,000	42,321,852	16.265	15.15	15.15	15.17	14.80	15.36	2,795,537	15.139	3.56%
2021-12-06	0	15.72	15.72	15.74	15.66	16.66	5,232,600	84,184,764	16.089	14.63	14.63	14.65	14.58	15.51	5,621,802	14.975	-2.96%
2021-12-03	0	16.20	16.20	16.26	15.90	16.66	8,802,400	142,667,736	16.208	15.08	15.08	15.13	14.80	15.51	9,457,124	15.086	-3.57%
2021-12-02	0	16.80	16.76	16.80	16.48	17.20	7,230,000	120,655,744	16.688	15.64	15.60	15.64	15.34	16.01	7,767,769	15.533	-2.33%
2021-12-01	0	17.20	17.20	17.22	16.50	17.88	8,831,700	150,120,988	16.998	16.01	16.01	16.03	15.36	16.64	9,488,604	15.821	-3.59%
2021-11-30	0	17.84	17.82	17.84	17.46	18.08	3,233,000	57,233,218	17.703	16.60	16.59	16.60	16.25	16.83	3,473,471	16.477	1.59%
2021-11-29	0	17.56	17.56	17.60	17.10	18.12	4,097,396	72,686,182	17.740	16.34	16.34	16.38	15.92	16.87	4,402,161	16.511	0.80%
2021-11-26	0	17.42	17.42	17.44	17.42	18.32	10,477,400	184,913,052	17.649	16.21	16.21	16.23	16.21	17.05	11,256,711	16.427	-5.02%
2021-11-25	0	18.34	18.32	18.34	18.00	18.46	6,361,100	116,297,800	18.283	17.07	17.05	17.07	16.75	17.18	6,834,240	17.017	1.66%
2021-11-24	0	18.04	18.04	18.08	18.00	18.80	9,574,000	175,463,384	18.327	16.79	16.79	16.83	16.75	17.50	10,286,116	17.058	-2.38%
2021-11-23	0	18.48	18.48	18.50	18.48	19.40	13,166,746	248,060,875	18.840	17.20	17.20	17.22	17.20	18.06	14,146,091	17.536	-5.33%
2021-11-22	0	19.52	19.52	19.56	19.18	20.00	9,533,600	185,804,864	19.490	18.17	18.17	18.21	17.85	18.62	10,242,711	18.140	-2.89%
2021-11-19	0	20.10	20.10	20.15	19.94	20.75	4,694,600	94,641,696	20.160	18.71	18.71	18.75	18.56	19.31	5,043,785	18.764	-3.37%
2021-11-18	0	20.80	20.75	20.80	20.10	21.05	5,126,000	105,313,136	20.545	19.36	19.31	19.36	18.71	19.59	5,507,273	19.123	-0.24%
2021-11-17	0	20.85	20.85	20.95	20.00	21.10	6,025,201	125,249,090	20.788	19.41	19.41	19.50	18.62	19.64	6,473,357	19.348	2.71%
2021-11-16	0	20.30	20.25	20.30	19.78	20.45	4,593,893	92,549,815	20.146	18.89	18.85	18.89	18.41	19.03	4,935,588	18.752	1.25%
2021-11-15	0	20.05	20.00	20.10	19.52	20.45	4,627,000	92,005,728	19.885	18.66	18.62	18.71	18.17	19.03	4,971,157	18.508	0.35%
2021-11-12	0	19.98	19.94	19.98	19.68	21.35	12,823,743	261,208,180	20.369	18.60	18.56	18.60	18.32	19.87	13,777,576	18.959	-0.35%
2021-11-11	0	20.05	20.05	20.10	19.52	20.35	4,522,400	90,348,366	19.978	18.66	18.66	18.71	18.17	18.94	4,858,777	18.595	1.26%
2021-11-10	0	19.80	19.80	19.82	19.36	20.45	5,869,200	115,876,216	19.743	18.43	18.43	18.45	18.02	19.03	6,305,752	18.376	-2.94%
2021-11-09	0	20.40	20.40	20.45	19.90	20.50	3,956,400	79,897,518	20.195	18.99	18.99	19.03	18.52	19.08	4,250,678	18.796	3.03%
2021-11-08	0	19.80	19.80	19.82	19.60	20.15	7,660,800	151,839,060	19.820	18.43	18.43	18.45	18.24	18.75	8,230,612	18.448	0.00%
2021-11-05	0	19.80	19.80	19.84	19.80	20.95	7,648,000	153,290,043	20.043	18.43	18.43	18.47	18.43	19.50	8,216,860	18.656	-3.65%
2021-11-04	0	20.55	20.55	20.60	20.35	21.40	6,626,400	137,743,710	20.787	19.13	19.13	19.17	18.94	19.92	7,119,273	19.348	2.49%
2021-11-03	0	20.05	20.05	20.25	19.76	21.20	10,635,800	214,167,771	20.137	18.66	18.66	18.85	18.39	19.73	11,426,893	18.742	-3.14%
2021-11-02	0	20.70	20.70	20.75	20.40	23.00	16,424,600	348,985,064	21.248	19.27	19.27	19.31	18.99	21.41	17,646,265	19.777	-6.12%
2021-11-01	0	22.05	22.05	22.10	21.40	25.75	21,317,400	492,444,019	23.101	20.52	20.52	20.57	19.92	23.97	22,902,993	21.501	-11.98%
2021-10-29	0	25.05	25.00	25.05	23.75	25.95	19,466,267	482,595,710	24.791	23.32	23.27	23.32	22.11	24.15	20,914,172	23.075	2.66%
2021-10-28	0	24.40	24.25	24.40	23.35	24.70	6,420,000	154,638,519	24.087	22.71	22.57	22.71	21.73	22.99	6,897,521	22.419	1.88%
2021-10-27	0	23.95	23.95	24.00	23.15	24.25	6,941,400	165,367,130	23.823	22.29	22.29	22.34	21.55	22.57	7,457,703	22.174	3.01%
2021-10-26	0	23.25	23.25	23.30	23.15	24.75	6,070,000	145,398,100	23.954	21.64	21.64	21.69	21.55	23.04	6,521,488	22.295	-2.92%
2021-10-25	0	23.95	23.90	23.95	22.60	24.15	6,481,600	153,766,336	23.724	22.29	22.25	22.29	21.04	22.48	6,963,703	22.081	4.36%
2021-10-22	0	22.95	22.90	22.95	22.90	24.00	3,819,116	89,402,650	23.409	21.36	21.31	21.36	21.31	22.34	4,103,183	21.789	-2.55%
2021-10-21	0	23.55	23.50	23.55	22.70	24.10	6,684,800	155,025,640	23.191	21.92	21.87	21.92	21.13	22.43	7,182,017	21.585	-2.48%
2021-10-20	0	24.15	24.10	24.15	22.30	24.45	15,531,771	369,129,082	23.766	22.48	22.43	22.48	20.76	22.76	16,687,027	22.121	8.78%
2021-10-19	0	22.20	22.15	22.20	21.30	22.60	7,734,900	171,802,955	22.211	20.66	20.62	20.66	19.83	21.04	8,310,224	20.674	1.83%
2021-10-18	0	21.80	21.75	21.80	20.15	21.85	8,293,600	174,293,620	21.015	20.29	20.24	20.29	18.75	20.34	8,910,480	19.561	9.00%
2021-10-15	0	20.00	19.96	20.00	19.32	20.20	6,612,000	131,931,918	19.953	18.62	18.58	18.62	17.98	18.80	7,103,802	18.572	4.82%
2021-10-12	0	19.08	19.08	19.10	19.00	20.60	6,417,162	126,371,926	19.693	17.76	17.76	17.78	17.68	19.17	6,894,472	18.329	-1.04%
2021-10-11	0	19.28	19.28	19.32	19.02	19.94	3,090,400	60,341,560	19.526	17.95	17.95	17.98	17.70	18.56	3,320,265	18.174	0.73%
2021-10-08	0	19.14	19.12	19.14	18.70	21.00	7,154,022	137,297,149	19.192	17.81	17.80	17.81	17.41	19.55	7,686,140	17.863	-5.01%
2021-10-07	0	20.15	20.15	20.25	19.70	20.35	3,658,000	73,243,068	20.023	18.75	18.75	18.85	18.34	18.94	3,930,083	18.637	1.26%
2021-10-06	0	19.90	19.90	19.96	19.30	20.20	2,562,800	50,940,588	19.877	18.52	18.52	18.58	17.96	18.80	2,753,422	18.501	1.32%
2021-10-05	0	19.64	19.64	19.86	19.10	20.20	5,312,000	104,602,557	19.692	18.28	18.28	18.49	17.78	18.80	5,707,108	18.328	-1.60%
2021-10-04	0	19.96	19.96	20.00	19.90	21.15	3,814,800	77,742,130	20.379	18.58	18.58	18.62	18.52	19.69	4,098,546	18.968	-4.04%
2021-09-30	0	20.80	20.75	20.80	19.66	20.85	6,336,800	128,960,024	20.351	19.36	19.31	19.36	18.30	19.41	6,808,133	18.942	4.52%
2021-09-29	0	19.90	19.90	19.92	19.60	20.50	4,959,400	99,147,416	19.992	18.52	18.52	18.54	18.24	19.08	5,328,281	18.608	-1.49%
2021-09-28	0	20.20	20.20	20.25	19.62	20.60	8,226,000	165,465,980	20.115	18.80	18.80	18.85	18.26	19.17	8,837,852	18.722	3.06%
2021-09-27	0	19.60	19.60	19.70	19.50	22.40	11,992,200	242,528,921	20.224	18.24	18.24	18.34	18.15	20.85	12,884,182	18.824	-9.89%
2021-09-24	0	21.75	21.75	21.80	21.35	22.70	11,470,216	253,136,756	22.069	20.24	20.24	20.29	19.87	21.13	12,323,373	20.541	-2.68%
2021-09-23	0	22.35	22.35	22.40	22.00	23.30	11,714,600	263,756,361	22.515	20.80	20.80	20.85	20.48	21.69	12,585,934	20.956	6.94%
2021-09-21	0	20.90	20.90	20.95	20.00	21.25	5,899,699	122,296,820	20.729	19.45	19.45	19.50	18.62	19.78	6,338,520	19.294	-0.24%
2021-09-20	0	20.95	20.95	21.00	19.80	21.25	6,419,000	131,374,352	20.467	19.50	19.50	19.55	18.43	19.78	6,896,447	19.050	-2.78%
2021-09-17	0	21.55	21.50	21.55	20.30	21.85	6,795,200	145,257,740	21.377	20.06	20.01	20.06	18.89	20.34	7,300,628	19.897	3.11%
2021-09-16	0	20.90	20.90	20.95	20.55	23.65	16,562,800	357,447,500	21.581	19.45	19.45	19.50	19.13	22.01	17,794,745	20.087	-10.87%
2021-09-15	0	23.45	23.45	23.55	22.90	24.10	4,988,000	117,517,470	23.560	21.83	21.83	21.92	21.31	22.43	5,359,009	21.929	1.30%
2021-09-14	0	23.15	23.15	23.20	22.55	24.90	12,568,000	295,870,252	23.542	21.55	21.55	21.59	20.99	23.18	13,502,811	21.912	-6.84%
2021-09-13	0	24.85	24.80	24.85	24.15	26.50	10,883,200	271,222,970	24.921	23.13	23.08	23.13	22.48	24.67	11,692,695	23.196	-5.33%
2021-09-10	0	26.25	26.25	26.30	25.30	26.95	9,909,200	260,883,743	26.327	24.43	24.43	24.48	23.55	25.08	10,646,248	24.505	2.14%
2021-09-09	0	25.70	25.65	25.70	24.95	26.65	6,842,800	175,997,170	25.720	23.92	23.87	23.92	23.22	24.80	7,351,769	23.939	0.39%
2021-09-08	0	25.60	25.55	25.60	24.95	27.40	13,432,000	347,523,788	25.873	23.83	23.78	23.83	23.22	25.50	14,431,075	24.082	-3.40%
2021-09-07	0	26.50	26.50	26.60	25.75	27.15	11,488,030	303,011,673	26.376	24.67	24.67	24.76	23.97	25.27	12,342,512	24.550	0.57%
2021-09-06	0	26.35	26.30	26.35	23.30	26.60	17,686,000	446,118,130	25.224	24.53	24.48	24.53	21.69	24.76	19,001,488	23.478	7.99%
2021-09-03	0	24.40	24.30	24.40	23.95	26.80	24,396,600	613,794,381	25.159	22.71	22.62	22.71	22.29	24.94	26,211,224	23.417	-3.17%
2021-09-02	0	25.20	25.20	25.25	20.95	25.25	42,512,492	999,137,730	23.502	23.46	23.46	23.50	19.50	23.50	45,674,580	21.875	21.74%
2021-09-01	0	20.70	20.65	20.70	20.50	22.80	16,558,200	354,539,046	21.412	19.27	19.22	19.27	19.08	21.22	17,789,802	19.929	-5.05%
2021-08-31	0	21.80	21.80	21.85	21.20	22.50	19,234,400	419,711,685	21.821	20.29	20.29	20.34	19.73	20.94	20,665,059	20.310	4.56%
2021-08-30	0	20.85	20.80	20.85	20.30	22.40	23,904,500	509,425,095	21.311	19.41	19.36	19.41	18.89	20.85	25,682,522	19.835	0.97%
2021-08-27	0	20.65	20.60	20.65	19.18	21.00	14,318,200	291,527,778	20.361	19.22	19.17	19.22	17.85	19.55	15,383,191	18.951	5.68%
2021-08-26	0	19.54	19.50	19.54	19.30	20.30	10,503,400	206,924,128	19.701	18.19	18.15	18.19	17.96	18.89	11,284,645	18.337	2.30%
2021-08-25	0	19.10	19.10	19.12	17.82	19.40	8,672,800	163,059,336	18.801	17.78	17.78	17.80	16.59	18.06	9,317,885	17.500	5.18%
2021-08-24	0	18.16	18.16	18.18	16.92	18.22	8,901,908	158,123,686	17.763	16.90	16.90	16.92	15.75	16.96	9,564,034	16.533	7.08%
2021-08-23	0	16.96	16.94	16.96	15.80	17.26	10,008,400	167,035,260	16.690	15.79	15.77	15.79	14.71	16.07	10,752,827	15.534	4.43%
2021-08-20	0	16.24	16.22	16.24	15.80	17.50	11,892,800	194,475,556	16.352	15.12	15.10	15.12	14.71	16.29	12,777,389	15.220	-5.91%
2021-08-19	0	17.26	17.26	17.32	17.18	18.02	5,066,900	88,652,730	17.496	16.07	16.07	16.12	15.99	16.77	5,443,777	16.285	-2.60%
2021-08-18	0	17.72	17.72	17.74	17.62	18.26	5,269,600	94,128,204	17.863	16.49	16.49	16.51	16.40	17.00	5,661,554	16.626	0.11%
2021-08-17	0	17.70	17.70	17.78	17.00	18.80	15,263,200	270,616,168	17.730	16.47	16.47	16.55	15.82	17.50	16,398,480	16.503	-5.75%
2021-08-16	0	18.78	18.76	18.78	18.66	19.42	6,038,800	114,709,835	18.996	17.48	17.46	17.48	17.37	18.08	6,487,967	17.680	-1.68%
2021-08-13	0	19.10	19.10	19.20	18.62	19.80	13,729,726	261,370,451	19.037	17.78	17.78	17.87	17.33	18.43	14,750,946	17.719	-1.75%
2021-08-12	0	19.44	19.42	19.44	18.36	19.66	14,905,980	285,115,728	19.128	18.09	18.08	18.09	17.09	18.30	16,014,690	17.803	6.58%
2021-08-11	0	18.24	18.24	18.30	18.20	19.24	14,581,000	271,257,418	18.604	16.98	16.98	17.03	16.94	17.91	15,665,538	17.316	-3.70%
2021-08-10	0	18.94	18.94	18.96	18.40	20.00	21,682,000	412,038,490	19.004	17.63	17.63	17.65	17.13	18.62	23,294,712	17.688	-5.30%
2021-08-09	0	20.00	19.98	20.00	19.74	20.85	12,533,600	253,245,054	20.205	18.62	18.60	18.62	18.37	19.41	13,465,852	18.806	-4.76%
2021-08-06	0	21.00	21.00	21.05	19.80	22.15	21,419,800	456,594,000	21.316	19.55	19.55	19.59	18.43	20.62	23,013,009	19.841	1.20%
2021-08-05	0	20.75	20.70	20.75	18.28	23.30	73,026,800	1,536,254,951	21.037	19.31	19.27	19.31	17.01	21.69	78,458,549	19.580	8.41%
2021-08-04	0	19.14	19.14	19.16	17.80	19.38	14,232,800	268,269,754	18.849	17.81	17.81	17.83	16.57	18.04	15,291,439	17.544	3.24%
2021-08-03	0	18.54	18.52	18.54	18.32	19.60	8,836,440	165,238,951	18.700	17.26	17.24	17.26	17.05	18.24	9,493,696	17.405	-3.64%
2021-08-02	0	19.24	19.22	19.24	17.70	19.30	12,000,600	221,931,602	18.493	17.91	17.89	17.91	16.47	17.96	12,893,207	17.213	8.46%
2021-07-30	0	17.74	17.74	17.78	17.60	18.90	11,621,600	210,250,996	18.091	16.51	16.51	16.55	16.38	17.59	12,486,017	16.839	-5.94%
2021-07-29	0	18.86	18.84	18.86	18.14	19.20	11,490,400	214,802,240	18.694	17.55	17.54	17.55	16.88	17.87	12,345,058	17.400	5.84%
2021-07-28	0	17.82	17.82	17.86	16.86	18.56	10,644,200	188,249,800	17.686	16.59	16.59	16.62	15.69	17.28	11,435,918	16.461	-0.45%
2021-07-27	0	17.90	17.78	17.90	16.32	21.20	21,209,000	396,735,376	18.706	16.66	16.55	16.66	15.19	19.73	22,786,530	17.411	-11.60%
2021-07-26	0	20.25	20.20	20.25	19.30	21.90	16,225,800	331,573,151	20.435	18.85	18.80	18.85	17.96	20.38	17,432,678	19.020	-2.64%
2021-07-23	0	20.80	20.75	20.80	19.58	21.40	14,491,800	299,181,340	20.645	19.36	19.31	19.36	18.22	19.92	15,569,703	19.216	3.74%
2021-07-22	0	20.05	20.05	20.10	19.50	21.70	14,876,600	305,688,926	20.548	18.66	18.66	18.71	18.15	20.20	15,983,125	19.126	-2.20%
2021-07-21	0	20.50	20.40	20.50	18.36	20.85	22,807,400	451,440,652	19.794	19.08	18.99	19.08	17.09	19.41	24,503,819	18.423	12.02%
2021-07-20	0	18.30	18.30	18.32	17.26	18.46	8,973,600	159,625,248	17.788	17.03	17.03	17.05	16.07	17.18	9,641,058	16.557	2.12%
2021-07-19	0	17.92	17.92	18.00	17.88	19.48	11,383,600	211,573,182	18.586	16.68	16.68	16.75	16.64	18.13	12,230,315	17.299	-5.68%
2021-07-16	0	19.00	18.94	19.00	18.80	20.50	13,628,600	267,184,288	19.605	17.68	17.63	17.68	17.50	19.08	14,642,298	18.247	-1.66%
2021-07-15	0	19.32	19.32	19.38	18.48	19.66	16,131,600	311,140,868	19.288	17.98	17.98	18.04	17.20	18.30	17,331,472	17.952	2.55%
2021-07-14	0	18.84	18.84	18.86	18.72	20.45	19,828,100	379,847,258	19.157	17.54	17.54	17.55	17.42	19.03	21,302,918	17.831	-5.14%
2021-07-13	0	19.86	19.84	19.86	17.30	19.86	39,924,596	741,720,852	18.578	18.49	18.47	18.49	16.10	18.49	42,894,196	17.292	21.39%
2021-07-12	0	16.36	16.36	16.40	15.42	16.84	12,935,200	212,027,800	16.392	15.23	15.23	15.26	14.35	15.67	13,897,323	15.257	6.37%
2021-07-09	0	15.38	15.36	15.38	14.64	15.46	6,406,200	97,075,572	15.153	14.32	14.30	14.32	13.63	14.39	6,882,695	14.104	2.12%
2021-07-08	0	15.06	15.02	15.06	14.90	16.40	6,731,600	103,744,296	15.412	14.02	13.98	14.02	13.87	15.26	7,232,298	14.345	-6.46%
2021-07-07	0	16.10	16.08	16.10	14.56	16.10	7,780,200	120,654,204	15.508	14.99	14.97	14.99	13.55	14.99	8,358,893	14.434	8.78%
2021-07-06	0	14.80	14.74	14.80	14.48	15.42	6,252,800	92,460,088	14.787	13.78	13.72	13.78	13.48	14.35	6,717,885	13.763	-3.01%
2021-07-05	0	15.26	15.26	15.30	14.82	15.98	4,975,900	75,709,526	15.215	14.20	14.20	14.24	13.79	14.87	5,346,009	14.162	-2.55%
2021-07-02	0	15.66	15.64	15.66	15.30	16.96	10,723,800	171,080,588	15.953	14.58	14.56	14.58	14.24	15.79	11,521,439	14.849	-6.23%
2021-06-30	0	16.70	16.70	16.72	16.38	17.00	7,912,600	132,277,504	16.717	15.54	15.54	15.56	15.25	15.82	8,501,141	15.560	1.46%
2021-06-29	0	16.46	16.44	16.46	16.10	16.98	15,850,400	261,777,407	16.516	15.32	15.30	15.32	14.99	15.80	17,029,356	15.372	5.51%
2021-06-28	0	15.60	15.58	15.60	15.40	16.30	3,768,800	59,041,728	15.666	14.52	14.50	14.52	14.33	15.17	4,049,124	14.581	0.65%
2021-06-25	0	15.50	15.50	15.52	14.88	15.86	15,308,400	237,297,936	15.501	14.43	14.43	14.45	13.85	14.76	16,447,042	14.428	4.87%
2021-06-24	0	14.78	14.78	14.80	13.32	15.24	20,378,400	297,378,220	14.593	13.76	13.76	13.78	12.40	14.18	21,894,150	13.583	7.26%
2021-06-23	0	13.78	13.76	13.78	13.52	14.50	5,528,500	77,078,614	13.942	12.83	12.81	12.83	12.58	13.50	5,939,711	12.977	0.88%
2021-06-22	0	13.66	13.66	13.68	13.22	13.96	3,363,600	45,746,288	13.600	12.71	12.71	12.73	12.30	12.99	3,613,785	12.659	-1.43%
2021-06-21	0	13.98	13.98	14.00	13.10	14.18	4,457,200	61,823,204	13.870	12.90	12.90	12.92	12.09	13.08	4,830,655	12.798	2.95%
2021-06-18	0	13.58	13.58	13.78	12.82	14.16	11,629,867	158,184,471	13.602	12.53	12.53	12.71	11.83	13.07	12,604,299	12.550	2.88%
2021-06-17	0	13.20	13.20	13.26	12.46	13.38	7,960,800	105,202,583	13.215	12.18	12.18	12.23	11.50	12.35	8,627,811	12.193	4.60%
2021-06-16	0	12.62	12.62	12.64	12.56	14.10	14,923,600	193,689,779	12.979	11.64	11.64	11.66	11.59	13.01	16,174,003	11.975	-10.50%
2021-06-15	0	14.10	14.08	14.10	13.62	14.42	8,446,320	117,975,204	13.968	13.01	12.99	13.01	12.57	13.31	9,154,012	12.888	2.32%
2021-06-11	0	13.78	13.78	13.82	13.48	14.90	18,175,800	253,658,368	13.956	12.71	12.71	12.75	12.44	13.75	19,698,696	12.877	-6.77%
2021-06-10	0	14.78	14.76	14.78	14.50	15.68	13,823,600	207,986,376	15.046	13.64	13.62	13.64	13.38	14.47	14,981,838	13.883	0.00%
2021-06-09	0	14.78	14.78	14.80	14.76	15.48	4,251,600	63,325,662	14.895	13.64	13.64	13.66	13.62	14.28	4,607,829	13.743	-2.89%
2021-06-08	0	15.22	15.20	15.22	14.62	15.28	4,533,400	68,003,432	15.001	14.04	14.02	14.04	13.49	14.10	4,913,240	13.841	2.56%
2021-06-07	0	14.84	14.82	14.84	14.80	15.54	4,742,565	70,987,298	14.968	13.69	13.67	13.69	13.66	14.34	5,139,930	13.811	-1.72%
2021-06-04	0	15.10	15.08	15.10	14.88	15.98	7,495,200	114,110,844	15.225	13.93	13.91	13.93	13.73	14.74	8,123,200	14.048	-2.20%
2021-06-03	0	15.44	15.44	15.46	15.42	16.86	9,722,000	153,797,300	15.820	14.25	14.25	14.26	14.23	15.56	10,536,577	14.597	-6.65%
2021-06-02	0	16.54	16.52	16.54	16.34	17.10	3,028,000	50,378,280	16.638	15.26	15.24	15.26	15.08	15.78	3,281,707	15.351	-2.48%
2021-06-01	0	16.96	16.96	16.98	15.94	17.04	4,473,600	73,955,190	16.532	15.65	15.65	15.67	14.71	15.72	4,848,429	15.253	1.07%
2021-05-31	0	16.78	16.78	16.80	16.42	17.12	4,755,200	79,877,504	16.798	15.48	15.48	15.50	15.15	15.80	5,153,624	15.499	-0.71%
2021-05-28	0	16.90	16.90	16.94	16.68	17.44	4,634,600	78,449,992	16.927	15.59	15.59	15.63	15.39	16.09	5,022,919	15.618	-1.74%
2021-05-27	0	17.20	17.20	17.24	16.76	17.56	6,052,200	104,168,565	17.212	15.87	15.87	15.91	15.46	16.20	6,559,296	15.881	2.99%
2021-05-26	0	16.70	16.66	16.70	16.54	17.56	5,807,200	97,683,704	16.821	15.41	15.37	15.41	15.26	16.20	6,293,768	15.521	-3.13%
2021-05-25	0	17.24	17.24	17.26	16.78	17.58	4,122,600	70,897,772	17.197	15.91	15.91	15.93	15.48	16.22	4,468,020	15.868	0.82%
2021-05-24	0	17.10	17.10	17.14	16.78	18.10	4,983,200	85,474,112	17.153	15.78	15.78	15.81	15.48	16.70	5,400,727	15.826	-3.61%
2021-05-21	0	17.74	17.68	17.74	16.84	18.20	14,312,578	252,958,528	17.674	16.37	16.31	16.37	15.54	16.79	15,511,786	16.308	8.04%
2021-05-20	0	16.42	16.40	16.42	16.24	17.76	7,347,600	124,927,863	17.003	15.15	15.13	15.15	14.98	16.39	7,963,233	15.688	-1.08%
2021-05-18	0	16.60	16.56	16.60	15.50	16.78	3,119,600	51,412,088	16.480	15.32	15.28	15.32	14.30	15.48	3,380,982	15.206	3.88%
2021-05-17	0	15.98	15.98	16.00	15.22	16.20	4,562,000	72,485,716	15.889	14.74	14.74	14.76	14.04	14.95	4,944,236	14.661	6.11%
2021-05-14	0	15.06	15.04	15.06	14.98	16.90	8,910,800	137,416,072	15.421	13.90	13.88	13.90	13.82	15.59	9,657,409	14.229	-9.82%
2021-05-13	0	16.70	16.70	16.82	16.30	17.22	3,755,347	63,009,821	16.779	15.41	15.41	15.52	15.04	15.89	4,069,996	15.482	-1.65%
2021-05-12	0	16.98	16.92	17.00	16.50	17.80	6,232,200	106,233,384	17.046	15.67	15.61	15.69	15.22	16.42	6,754,377	15.728	1.68%
2021-05-11	0	16.70	16.68	16.70	15.20	17.20	13,863,800	228,664,240	16.494	15.41	15.39	15.41	14.02	15.87	15,025,406	15.219	4.38%
2021-05-10	0	16.00	16.00	16.02	14.74	16.10	7,206,400	112,190,432	15.568	14.76	14.76	14.78	13.60	14.86	7,810,203	14.365	10.50%
2021-05-07	0	14.48	14.48	14.52	14.40	15.84	13,006,000	192,745,116	14.820	13.36	13.36	13.40	13.29	14.62	14,095,734	13.674	-8.12%
2021-05-06	0	15.76	15.76	15.80	15.76	17.30	7,405,600	119,951,372	16.197	14.54	14.54	14.58	14.54	15.96	8,026,093	14.945	-4.37%
2021-05-05	0	16.48	16.46	16.48	15.72	17.38	6,050,800	101,141,452	16.715	15.21	15.19	15.21	14.50	16.04	6,557,778	15.423	0.86%
2021-05-04	0	16.34	16.32	16.34	15.80	16.78	10,423,600	168,435,264	16.159	15.08	15.06	15.08	14.58	15.48	11,296,962	14.910	-0.97%
2021-05-03	0	16.50	16.48	16.50	16.46	17.82	9,296,600	158,265,736	17.024	15.22	15.21	15.22	15.19	16.44	10,075,534	15.708	-5.17%
2021-04-30	0	17.40	17.40	17.48	16.68	19.90	41,574,600	746,462,947	17.955	16.05	16.05	16.13	15.39	18.36	45,058,011	16.567	-20.91%
2021-04-29	0	22.00	21.95	22.00	21.10	22.65	8,186,800	178,891,980	21.851	20.30	20.25	20.30	19.47	20.90	8,872,747	20.162	2.09%
2021-04-28	0	21.55	21.55	21.70	19.98	21.85	9,318,000	194,817,520	20.908	19.88	19.88	20.02	18.44	20.16	10,098,727	19.291	2.86%
2021-04-27	0	20.95	20.95	21.00	20.60	22.00	5,570,846	117,850,460	21.155	19.33	19.33	19.38	19.01	20.30	6,037,610	19.519	-1.64%
2021-04-26	0	21.30	21.25	21.30	21.05	22.20	9,406,400	203,608,664	21.646	19.65	19.61	19.65	19.42	20.48	10,194,534	19.972	0.71%
2021-04-23	0	21.15	21.15	21.20	20.50	21.75	13,439,760	283,519,490	21.096	19.51	19.51	19.56	18.92	20.07	14,565,837	19.465	6.07%
2021-04-22	0	19.94	19.94	19.96	17.86	20.00	12,559,400	241,620,432	19.238	18.40	18.40	18.42	16.48	18.45	13,611,714	17.751	14.07%
2021-04-21	0	17.48	17.48	17.52	17.34	18.50	4,088,800	72,226,816	17.665	16.13	16.13	16.17	16.00	17.07	4,431,388	16.299	-2.78%
2021-04-20	0	17.98	17.98	18.02	17.50	18.86	9,623,446	174,421,654	18.125	16.59	16.59	16.63	16.15	17.40	10,429,766	16.723	-1.21%
2021-04-19	0	18.20	18.20	18.22	16.60	18.26	8,843,600	156,370,292	17.682	16.79	16.79	16.81	15.32	16.85	9,584,579	16.315	8.98%
2021-04-16	0	16.70	16.70	16.78	16.22	17.12	5,060,744	84,340,557	16.666	15.41	15.41	15.48	14.97	15.80	5,484,768	15.377	1.95%
2021-04-15	0	16.38	16.38	16.40	15.80	16.60	3,052,946	49,474,973	16.206	15.11	15.11	15.13	14.58	15.32	3,308,743	14.953	-0.36%
2021-04-14	0	16.44	16.42	16.44	15.92	16.90	7,888,800	128,742,088	16.320	15.17	15.15	15.17	14.69	15.59	8,549,779	15.058	4.31%
2021-04-13	0	15.76	15.74	15.76	15.68	17.00	7,453,653	120,582,098	16.178	14.54	14.52	14.54	14.47	15.69	8,078,172	14.927	-4.25%
2021-04-12	0	16.46	16.44	16.46	16.30	18.08	11,273,200	190,223,372	16.874	15.19	15.17	15.19	15.04	16.68	12,217,747	15.569	-7.01%
2021-04-09	0	17.70	17.68	17.70	17.44	18.60	9,052,800	162,271,450	17.925	16.33	16.31	16.33	16.09	17.16	9,811,307	16.539	-1.34%
2021-04-08	0	17.94	17.94	17.98	17.10	18.74	9,854,800	176,729,580	17.933	16.55	16.55	16.59	15.78	17.29	10,680,504	16.547	-0.55%
2021-04-07	0	18.04	18.04	18.06	16.22	18.36	21,919,600	378,020,776	17.246	16.65	16.65	16.66	14.97	16.94	23,756,177	15.913	11.50%
2021-04-01	0	16.18	16.16	16.18	14.62	16.44	18,647,120	295,431,394	15.843	14.93	14.91	14.93	13.49	15.17	20,209,506	14.618	11.59%
2021-03-31	0	14.50	14.50	14.62	13.64	14.88	11,713,800	167,598,132	14.308	13.38	13.38	13.49	12.59	13.73	12,695,264	13.202	1.26%
2021-03-30	0	14.32	14.32	14.34	12.74	14.58	11,209,200	156,279,272	13.942	13.21	13.21	13.23	11.76	13.45	12,148,385	12.864	10.15%
2021-03-29	0	13.00	12.88	13.00	12.58	14.24	8,157,600	107,724,352	13.205	11.99	11.88	11.99	11.61	13.14	8,841,101	12.184	-9.09%
2021-03-26	0	14.30	14.30	14.32	12.46	14.36	8,576,000	118,197,168	13.782	13.19	13.19	13.21	11.50	13.25	9,294,557	12.717	16.26%
2021-03-25	0	12.30	12.30	12.32	12.00	13.40	17,988,800	226,238,012	12.577	11.35	11.35	11.37	11.07	12.36	19,496,027	11.604	-7.52%
2021-03-24	0	13.30	13.30	13.50	13.04	14.56	7,017,806	95,694,627	13.636	12.27	12.27	12.46	12.03	13.43	7,605,807	12.582	-4.32%
2021-03-23	0	13.90	13.90	13.92	13.34	14.80	6,132,000	84,472,916	13.776	12.83	12.83	12.84	12.31	13.66	6,645,782	12.711	-4.14%
2021-03-22	0	14.50	14.50	14.70	14.28	15.26	4,718,770	69,806,135	14.793	13.38	13.38	13.56	13.18	14.08	5,114,142	13.650	0.83%
2021-03-19	0	14.38	14.38	14.40	13.84	15.26	21,640,200	309,399,959	14.298	13.27	13.27	13.29	12.77	14.08	23,453,367	13.192	-8.41%
2021-03-18	0	15.70	15.68	15.70	15.40	16.10	7,849,800	124,568,455	15.869	14.49	14.47	14.49	14.21	14.86	8,507,511	14.642	3.97%
2021-03-17	0	15.10	15.10	15.16	15.00	16.48	19,601,496	302,601,753	15.438	13.93	13.93	13.99	13.84	15.21	21,243,846	14.244	-9.04%
2021-03-16	0	16.60	16.60	16.62	15.60	16.78	8,367,594	136,676,900	16.334	15.32	15.32	15.34	14.39	15.48	9,068,689	15.071	4.01%
2021-03-15	0	15.96	15.88	15.96	15.22	18.68	15,210,800	255,166,104	16.775	14.73	14.65	14.73	14.04	17.24	16,485,267	15.478	-10.03%
2021-03-12	0	17.74	17.74	17.80	17.50	19.50	13,125,600	241,808,478	18.423	16.37	16.37	16.42	16.15	17.99	14,225,354	16.998	-1.44%
2021-03-11	0	18.00	17.98	18.00	15.32	18.00	12,612,600	217,714,338	17.262	16.61	16.59	16.61	14.14	16.61	13,669,372	15.927	13.92%
2021-03-10	0	15.80	15.72	15.80	15.54	17.16	13,733,200	223,581,395	16.280	14.58	14.50	14.58	14.34	15.83	14,883,863	15.022	9.57%
2021-03-09	0	14.42	14.40	14.42	13.22	15.70	21,072,736	307,323,754	14.584	13.31	13.29	13.31	12.20	14.49	22,838,357	13.456	-1.10%
2021-03-08	0	14.58	14.58	14.64	14.30	18.36	18,216,900	281,854,190	15.472	13.45	13.45	13.51	13.19	16.94	19,743,239	14.276	-18.55%
2021-03-05	0	17.90	17.80	17.90	15.52	18.90	11,224,530	195,838,003	17.447	16.52	16.42	16.52	14.32	17.44	12,165,000	16.098	-0.11%
2021-03-04	0	17.92	17.90	17.92	17.60	20.80	23,702,841	436,919,688	18.433	16.53	16.52	16.53	16.24	19.19	25,688,831	17.008	-17.42%
2021-03-03	0	21.70	21.70	21.80	21.00	22.55	6,945,400	150,869,335	21.722	20.02	20.02	20.11	19.38	20.81	7,527,334	20.043	-1.59%
2021-03-02	0	22.05	22.05	22.15	22.00	24.50	7,448,000	171,808,114	23.068	20.35	20.35	20.44	20.30	22.61	8,072,045	21.284	-4.13%
2021-03-01	0	23.00	22.90	23.00	21.80	23.65	11,449,000	261,114,450	22.807	21.22	21.13	21.22	20.11	21.82	12,408,277	21.044	10.58%
2021-02-26	0	20.80	20.75	21.00	17.30	22.20	12,335,600	255,721,412	20.730	19.19	19.15	19.38	15.96	20.48	13,369,163	19.128	-6.73%
2021-02-25	0	22.30	22.30	22.40	21.85	22.80	13,841,908	309,612,002	22.368	20.58	20.58	20.67	20.16	21.04	15,001,680	20.638	8.52%
2021-02-24	0	20.55	20.55	20.65	19.52	23.80	20,813,021	431,548,997	20.735	18.96	18.96	19.05	18.01	21.96	22,556,881	19.132	-9.87%
2021-02-23	0	22.80	22.80	22.95	22.00	25.60	11,697,600	273,032,900	23.341	21.04	21.04	21.18	20.30	23.62	12,677,707	21.536	-9.88%
2021-02-22	0	25.30	25.25	25.30	23.85	25.40	8,909,849	220,652,480	24.765	23.34	23.30	23.34	22.01	23.44	9,656,378	22.850	4.98%
2021-02-19	0	24.10	24.10	24.30	23.15	25.00	9,891,525	238,433,754	24.105	22.24	22.24	22.42	21.36	23.07	10,720,306	22.241	2.12%
2021-02-18	0	23.60	23.60	23.70	23.50	26.00	15,913,363	387,727,729	24.365	21.78	21.78	21.87	21.68	23.99	17,246,696	22.481	-10.94%
2021-02-17	0	26.50	26.50	26.55	26.00	27.80	10,282,756	273,068,409	26.556	24.45	24.45	24.50	23.99	25.65	11,144,317	24.503	-3.64%
2021-02-16	0	27.50	27.50	27.55	27.05	28.85	7,286,480	201,845,646	27.701	25.37	25.37	25.42	24.96	26.62	7,896,992	25.560	-1.08%
2021-02-11	0	27.80	27.80	27.85	27.10	28.40	7,473,400	205,898,610	27.551	25.65	25.65	25.70	25.00	26.20	8,099,574	25.421	-2.46%
2021-02-10	0	28.50	28.50	28.55	28.40	31.30	17,823,000	522,487,520	29.315	26.30	26.30	26.34	26.20	28.88	19,316,335	27.049	1.24%
2021-02-09	0	28.15	28.15	28.20	27.45	28.70	10,460,502	291,806,635	27.896	25.97	25.97	26.02	25.33	26.48	11,336,956	25.739	5.83%
2021-02-08	0	26.60	26.60	26.65	23.75	27.30	16,220,800	413,541,940	25.495	24.54	24.54	24.59	21.91	25.19	17,579,892	23.524	0.38%
2021-02-05	0	26.50	26.45	26.50	26.00	29.45	20,607,136	575,975,897	27.950	24.45	24.41	24.45	23.99	27.17	22,333,746	25.789	-12.69%
2021-02-04	0	30.35	30.30	30.35	27.50	30.60	17,269,200	509,189,930	29.485	28.00	27.96	28.00	25.37	28.23	18,716,134	27.206	7.24%
2021-02-03	0	28.30	28.20	28.30	25.20	29.40	26,217,200	725,097,055	27.657	26.11	26.02	26.11	23.25	27.13	28,413,860	25.519	14.81%
2021-02-02	0	24.65	24.60	24.65	24.10	25.50	18,793,760	462,821,042	24.626	22.74	22.70	22.74	22.24	23.53	20,368,433	22.722	5.12%
2021-02-01	0	23.45	23.45	23.60	22.80	24.75	8,085,600	190,400,670	23.548	21.64	21.64	21.78	21.04	22.84	8,763,068	21.728	-3.70%
2021-01-29	0	24.35	24.35	24.40	23.05	25.00	9,476,272	228,345,614	24.097	22.47	22.47	22.51	21.27	23.07	10,270,260	22.234	5.87%
2021-01-28	0	23.00	23.00	23.20	22.60	25.35	10,897,148	257,113,606	23.595	21.22	21.22	21.41	20.85	23.39	11,810,187	21.770	-7.26%
2021-01-27	0	24.80	24.75	24.80	22.60	26.80	17,318,868	433,734,429	25.044	22.88	22.84	22.88	20.85	24.73	18,769,964	23.108	-8.82%
2021-01-26	0	27.20	27.00	27.20	26.05	28.45	9,085,814	244,543,096	26.915	25.10	24.91	25.10	24.04	26.25	9,847,087	24.834	-4.56%
2021-01-25	0	28.50	28.45	28.50	27.75	29.10	16,337,548	467,068,118	28.589	26.30	26.25	26.30	25.60	26.85	17,706,422	26.378	6.34%
2021-01-22	0	26.80	26.50	26.80	25.75	27.85	18,510,952	497,411,024	26.871	24.73	24.45	24.73	23.76	25.70	20,061,929	24.794	9.39%
2021-01-21	0	24.50	24.40	24.50	23.15	25.90	12,626,949	307,592,095	24.360	22.61	22.51	22.61	21.36	23.90	13,684,923	22.477	1.24%
2021-01-20	0	24.20	24.00	24.20	23.45	24.90	9,444,413	227,436,830	24.082	22.33	22.14	22.33	21.64	22.97	10,235,732	22.220	4.54%
2021-01-19	0	23.15	23.05	23.15	22.20	26.50	15,480,511	372,623,143	24.071	21.36	21.27	21.36	20.48	24.45	16,777,576	22.210	-3.54%
2021-01-18	0	24.00	23.90	24.00	19.02	24.00	12,629,586	267,913,903	21.213	22.14	22.05	22.14	17.55	22.14	13,687,781	19.573	18.81%
2021-01-15	0	20.20	20.00	20.20	18.00	20.80	9,829,113	193,855,961	19.723	18.64	18.45	18.64	16.61	19.19	10,652,665	18.198	3.70%
2021-01-14	0	19.48	19.44	19.48	17.50	21.35	29,001,650	572,270,974	19.732	17.97	17.94	17.97	16.15	19.70	31,431,611	18.207	10.31%
2021-01-13	0	17.66	17.66	17.70	15.68	18.76	26,181,943	454,308,152	17.352	16.29	16.29	16.33	14.47	17.31	28,375,649	16.010	18.84%
2021-01-12	0	14.86	14.86	14.92	13.10	15.50	16,296,995	237,352,953	14.564	13.71	13.71	13.77	12.09	14.30	17,662,471	13.438	11.06%
2021-01-11	0	13.38	13.34	13.38	12.60	14.28	16,617,432	222,844,469	13.410	12.35	12.31	12.35	11.63	13.18	18,009,757	12.374	-2.76%
2021-01-08	0	13.76	13.76	13.78	13.70	15.20	20,706,554	298,492,775	14.415	12.70	12.70	12.71	12.64	14.02	22,441,494	13.301	2.53%
2021-01-07	0	13.42	13.40	13.42	11.62	13.74	38,596,800	499,723,120	12.947	12.38	12.36	12.38	10.72	12.68	41,830,710	11.946	15.69%
2021-01-06	0	11.60	11.50	11.60	11.14	12.38	10,345,200	120,770,056	11.674	10.70	10.61	10.70	10.28	11.42	11,211,993	10.772	0.87%
2021-01-05	0	11.50	11.48	11.50	11.12	11.98	12,139,600	140,309,576	11.558	10.61	10.59	10.61	10.26	11.05	13,156,741	10.664	-4.17%
2021-01-04	0	12.00	11.94	12.00	11.30	12.08	15,068,800	177,041,416	11.749	11.07	11.02	11.07	10.43	11.15	16,331,369	10.841	7.53%
2020-12-31	0	11.16	11.12	11.16	10.90	11.62	12,288,400	139,612,432	11.361	10.30	10.26	10.30	10.06	10.72	13,318,008	10.483	3.91%
2020-12-30	0	10.74	10.70	10.74	10.18	11.28	11,019,200	118,719,304	10.774	9.910	9.873	9.910	9.393	10.41	11,942,466	9.9409	2.09%
2020-12-29	0	10.52	10.52	10.54	9.900	11.50	17,669,938	185,090,599	10.475	9.707	9.707	9.725	9.135	10.61	19,150,449	9.6651	-7.07%
2020-12-28	0	11.32	11.30	11.32	10.90	13.00	24,252,800	280,574,232	11.569	10.44	10.43	10.44	10.06	11.99	26,284,869	10.674	-6.14%
2020-12-24	0	12.06	12.04	12.06	9.370	12.30	37,159,362	397,257,659	10.691	11.13	11.11	11.13	8.646	11.35	40,272,833	9.8642	31.09%
2020-12-23	0	9.200	9.200	9.240	8.980	9.700	27,461,131	253,281,900	9.2233	8.489	8.489	8.526	8.286	8.950	29,762,016	8.5102	2.22%
2020-12-22	0	9.000	8.980	9.000	8.830	9.950	12,620,800	116,292,828	9.2144	8.304	8.286	8.304	8.147	9.181	13,678,259	8.5020	-1.10%
2020-12-21	0	9.100	9.100	9.140	8.900	9.820	26,079,075	241,571,756	9.2630	8.396	8.396	8.433	8.212	9.061	28,264,162	8.5469	13.75%
2020-12-18	0	8.000	7.990	8.000	6.660	8.500	32,183,200	251,419,348	7.8121	7.382	7.372	7.382	6.145	7.843	34,879,733	7.2082	23.08%
2020-12-17	0	6.500	6.500	6.530	5.870	6.740	14,531,200	90,579,332	6.2334	5.997	5.997	6.025	5.416	6.219	15,748,725	5.7515	11.30%
2020-12-16	0	5.840	5.830	5.840	5.710	6.200	6,196,800	36,195,688	5.8410	5.389	5.379	5.389	5.269	5.721	6,716,011	5.3895	0.86%
2020-12-15	0	5.790	5.700	5.810	5.700	7.570	6,914,000	42,681,092	6.1731	5.342	5.259	5.361	5.259	6.985	7,493,303	5.6959	-0.52%
2020-12-14	0	5.820	5.810	5.940	5.680	6.020	189,200	1,115,208	5.8943	5.370	5.361	5.481	5.241	5.555	205,052	5.4386	-3.16%
2020-12-11	0	6.010	5.830	6.020	5.750	6.090	145,200	850,440	5.8570	5.545	5.379	5.555	5.305	5.619	157,366	5.4042	1.01%
2020-12-10	0	5.950	5.810	5.940	5.600	6.030	344,000	2,018,308	5.8672	5.490	5.361	5.481	5.167	5.564	372,823	5.4136	0.68%
2020-12-09	0	5.910	5.800	5.920	5.810	6.150	146,000	872,336	5.9749	5.453	5.352	5.462	5.361	5.675	158,233	5.5130	-3.90%
2020-12-08	0	6.150	5.890	6.150	5.850	6.560	994,000	6,024,736	6.0611	5.675	5.435	5.675	5.398	6.053	1,077,284	5.5925	0.49%
2020-12-07	0	6.120	6.100	6.160	5.900	6.120	196,800	1,190,988	6.0518	5.647	5.628	5.684	5.444	5.647	213,289	5.5839	3.38%
2020-12-04	0	5.920	5.870	5.960	5.870	6.050	53,600	321,016	5.9891	5.462	5.416	5.499	5.416	5.582	58,091	5.5261	-0.67%
2020-12-03	0	5.960	5.920	6.070	5.950	6.000	41,600	248,104	5.9640	5.499	5.462	5.601	5.490	5.536	45,086	5.5030	0.00%
2020-12-02	0	5.960	5.900	6.040	5.910	6.090	51,600	309,288	5.9940	5.499	5.444	5.573	5.453	5.619	55,923	5.5306	-0.67%
2020-12-01	0	6.000	5.900	6.020	5.900	6.110	165,200	989,652	5.9906	5.536	5.444	5.555	5.444	5.638	179,042	5.5275	-1.64%
2020-11-30	0	6.100	5.960	6.100	5.930	6.150	212,400	1,287,680	6.0625	5.628	5.499	5.628	5.472	5.675	230,196	5.5938	0.00%
2020-11-27	0	6.100	5.900	6.100	5.950	6.100	154,000	924,368	6.0024	5.628	5.444	5.628	5.490	5.628	166,903	5.5383	0.00%
2020-11-26	0	6.100	6.000	6.180	6.000	6.400	111,600	673,500	6.0349	5.628	5.536	5.702	5.536	5.905	120,951	5.5684	0.00%
2020-11-25	0	6.100	6.040	6.220	6.010	6.600	172,400	1,073,464	6.2266	5.628	5.573	5.739	5.545	6.090	186,845	5.7452	-7.15%
2020-11-24	0	6.570	6.200	6.880	5.950	6.900	186,800	1,182,960	6.3328	6.062	5.721	6.348	5.490	6.367	202,451	5.8432	9.14%
2020-11-23	0	6.020	6.020	6.150	5.990	6.300	185,200	1,133,696	6.1215	5.555	5.555	5.675	5.527	5.813	200,717	5.6482	-0.50%
2020-11-20	0	6.050	6.020	6.140	5.900	6.330	436,000	2,668,236	6.1198	5.582	5.555	5.665	5.444	5.841	472,531	5.6467	-0.98%
2020-11-19	0	6.110	5.920	6.480	5.800	6.490	208,400	1,270,032	6.0942	5.638	5.462	5.979	5.352	5.988	225,861	5.6231	-1.29%
2020-11-18	0	6.190	6.090	6.190	6.000	6.610	346,000	2,110,544	6.0998	5.711	5.619	5.711	5.536	6.099	374,990	5.6283	-7.61%
2020-11-17	0	6.700	6.500	6.720	6.600	6.770	35,600	239,580	6.7298	6.182	5.997	6.200	6.090	6.247	38,583	6.2095	-0.45%
2020-11-16	0	6.730	6.000	6.700	5.970	6.800	371,600	2,344,568	6.3094	6.210	5.536	6.182	5.508	6.274	402,735	5.8216	-1.03%
2020-11-13	0	6.800	-	6.800	6.700	6.800	72,000	488,512	6.7849	6.274	-	6.274	6.182	6.274	78,033	6.2604	1.49%
2020-11-12	0	6.700	6.600	7.220	6.700	7.250	83,600	583,128	6.9752	6.182	6.090	6.662	6.182	6.690	90,605	6.4360	-7.59%
2020-11-11	0	7.250	-	7.250	7.250	7.350	64,000	466,448	7.2883	6.690	-	6.690	6.690	6.782	69,362	6.7248	-1.36%
2020-11-10	0	7.350	-	7.250	7.250	7.580	231,200	1,721,360	7.4453	6.782	-	6.690	6.690	6.994	250,572	6.8697	-3.29%
2020-11-09	0	7.600	-	7.600	7.680	7.680	4,000	30,720	7.6800	7.012	-	7.012	7.086	7.086	4,335	7.0863	-1.04%
2020-11-06	0	7.680	7.600	7.680	7.620	8.200	222,800	1,713,808	7.6921	7.086	7.012	7.086	7.031	7.566	241,468	7.0975	-0.39%
2020-11-05	0	7.710	-	7.710	7.710	8.050	70,400	548,980	7.7980	7.114	-	7.114	7.114	7.428	76,299	7.1952	2.94%
2020-11-04	0	7.490	7.400	7.490	7.490	7.600	2,800	21,052	7.5186	6.911	6.828	6.911	6.911	7.012	3,035	6.9373	4.03%
2020-11-03	0	7.200	7.200	7.450	7.200	7.450	68,800	500,924	7.2809	6.643	6.643	6.874	6.643	6.874	74,565	6.7180	-3.36%
2020-11-02	0	7.450	7.450	7.800	7.450	7.800	18,000	136,216	7.5676	6.874	6.874	7.197	6.874	7.197	19,508	6.9825	-4.49%
2020-10-30	0	7.800	-	7.700	7.800	8.200	29,200	231,764	7.9371	7.197	-	7.105	7.197	7.566	31,647	7.3235	-3.70%
2020-10-29	0	8.100	7.820	8.190	7.700	8.200	96,400	761,072	7.8949	7.474	7.215	7.557	7.105	7.566	104,477	7.2846	3.85%
2020-10-28	0	7.800	7.800	7.900	7.590	8.270	261,200	2,077,160	7.9524	7.197	7.197	7.289	7.003	7.631	283,085	7.3376	0.52%
2020-10-27	0	7.760	7.120	7.400	7.000	7.810	298,488	2,170,557	7.2718	7.160	6.570	6.828	6.459	7.206	323,497	6.7097	-9.77%
2020-10-23	0	8.600	8.550	8.600	8.420	8.810	223,600	1,913,712	8.5586	7.935	7.889	7.935	7.769	8.129	242,335	7.8970	-2.38%
2020-10-22	0	8.810	8.810	8.930	8.200	9.500	2,354,400	21,246,908	9.0243	8.129	8.129	8.240	7.566	8.766	2,551,668	8.3267	-3.29%
2020-10-21	0	9.110	9.100	9.110	7.490	9.240	2,292,800	20,230,880	8.8237	8.406	8.396	8.406	6.911	8.526	2,484,907	8.1415	24.97%
2020-10-20	0	7.290	7.310	-	6.590	7.350	1,989,713	14,053,276	7.0630	6.726	6.745	-	6.081	6.782	2,156,425	6.5169	8.81%
2020-10-19	0	6.700	6.600	6.800	6.480	6.830	879,600	5,919,816	6.7301	6.182	6.090	6.274	5.979	6.302	953,299	6.2098	3.40%
2020-10-16	0	6.480	6.480	6.600	6.480	6.800	221,200	1,461,324	6.6063	5.979	5.979	6.090	5.979	6.274	239,734	6.0956	-0.15%
2020-10-15	0	6.490	6.000	6.490	6.000	6.800	543,369	3,557,562	6.5472	5.988	5.536	5.988	5.536	6.274	588,896	6.0411	-5.53%
2020-10-14	0	6.870	5.520	6.870	6.830	6.980	106,800	738,396	6.9138	6.339	5.093	6.339	6.302	6.440	115,748	6.3793	-1.58%
2020-10-12	0	6.980	6.800	6.980	6.380	7.300	384,000	2,532,404	6.5948	6.440	6.274	6.440	5.887	6.736	416,174	6.0850	8.72%
2020-10-09	0	6.420	6.420	6.600	5.580	6.590	292,400	1,794,708	6.1379	5.924	5.924	6.090	5.149	6.081	316,899	5.6633	21.82%
2020-10-08	0	5.270	5.260	5.450	5.000	5.460	530,400	2,751,628	5.1878	4.863	4.853	5.029	4.613	5.038	574,841	4.7868	5.82%
2020-10-07	0	4.980	5.110	5.130	4.970	5.020	33,200	165,788	4.9936	4.595	4.715	4.733	4.586	4.632	35,982	4.6076	-2.16%
2020-10-06	0	5.090	5.090	5.390	5.000	5.500	80,800	420,728	5.2070	4.696	4.696	4.973	4.613	5.075	87,570	4.8045	2.41%
2020-10-05	0	4.970	4.960	5.200	4.920	4.970	10,000	49,600	4.9600	4.586	4.577	4.798	4.540	4.586	10,838	4.5765	1.02%
2020-09-30	0	4.920	4.920	6.260	-	-	0	0	-	4.540	4.540	5.776	-	-	0	-	0.41%
2020-09-29	0	4.900	4.900	5.800	4.900	5.000	10,400	51,960	4.9962	4.521	4.521	5.352	4.521	4.613	11,271	4.6099	0.00%
2020-09-28	0	4.900	4.900	5.580	4.860	5.020	20,800	104,188	5.0090	4.521	4.521	5.149	4.484	4.632	22,543	4.6218	1.66%
2020-09-25	0	4.820	4.820	5.300	4.810	5.070	34,000	170,896	5.0264	4.447	4.447	4.890	4.438	4.678	36,849	4.6378	-7.31%
2020-09-24	0	5.200	5.020	5.250	5.010	5.400	49,600	258,896	5.2197	4.798	4.632	4.844	4.623	4.983	53,756	4.8161	3.59%
2020-09-23	0	5.020	5.020	5.500	-	-	0	0	-	4.632	4.632	5.075	-	-	0	-	0.20%
2020-09-22	0	5.010	5.010	5.500	5.010	5.180	27,600	141,676	5.1332	4.623	4.623	5.075	4.623	4.780	29,913	4.7363	-6.36%
2020-09-21	0	5.350	5.000	5.600	5.000	5.000	400	2,000	5.0000	4.936	4.613	5.167	4.613	4.613	434	4.6135	6.36%
2020-09-18	0	5.030	5.030	5.290	-	-	0	0	-	4.641	4.641	4.881	-	-	0	-	0.20%
2020-09-17	0	5.020	5.020	5.350	5.000	5.000	20,000	100,000	5.0000	4.632	4.632	4.936	4.613	4.613	21,676	4.6135	0.40%
2020-09-16	0	5.000	5.000	5.350	-	-	0	0	-	4.613	4.613	4.936	-	-	0	-	3.95%
2020-09-15	0	4.810	4.810	5.200	4.600	5.300	41,200	209,888	5.0944	4.438	4.438	4.798	4.244	4.890	44,652	4.7005	-4.56%
2020-09-14	0	5.040	5.030	5.040	5.010	5.110	50,000	254,632	5.0926	4.650	4.641	4.650	4.623	4.715	54,189	4.6989	0.80%
2020-09-11	0	5.000	4.780	5.090	4.600	5.000	13,200	62,992	4.7721	4.613	4.410	4.696	4.244	4.613	14,306	4.4032	11.11%
2020-09-10	0	4.500	4.500	4.570	4.360	5.000	560,800	2,521,644	4.4965	4.152	4.152	4.217	4.023	4.613	607,788	4.1489	-10.00%
2020-09-09	0	5.000	5.000	5.490	4.990	5.000	11,600	57,984	4.9986	4.613	4.613	5.066	4.604	4.613	12,572	4.6122	0.20%
2020-09-08	0	4.990	4.970	5.500	4.800	5.300	944,000	4,724,564	5.0048	4.604	4.586	5.075	4.429	4.890	1,023,095	4.6179	-4.04%
2020-09-07	0	5.200	5.000	5.880	4.700	5.700	485,200	2,514,732	5.1829	4.798	4.613	5.425	4.337	5.259	525,853	4.7822	15.56%
2020-09-04	0	4.500	4.550	4.750	4.260	4.500	46,000	206,904	4.4979	4.152	4.198	4.383	3.931	4.152	49,854	4.1502	5.63%
2020-09-03	0	4.260	4.260	4.790	4.250	4.680	160,000	732,600	4.5788	3.931	3.931	4.420	3.921	4.318	173,406	4.2248	-1.84%
2020-09-02	0	4.340	4.010	4.510	4.330	4.520	131,200	576,088	4.3909	4.004	3.700	4.161	3.995	4.171	142,193	4.0515	4.58%
2020-09-01	0	4.150	4.150	4.530	-	-	0	0	-	3.829	3.829	4.180	-	-	0	-	0.00%
2020-08-31	0	4.150	4.150	4.530	4.150	4.520	40,400	174,872	4.3285	3.829	3.829	4.180	3.829	4.171	43,785	3.9939	-8.39%
2020-08-28	0	4.530	4.200	4.530	3.710	4.530	2,000	8,728	4.3640	4.180	3.875	4.180	3.423	4.180	2,168	4.0266	5.84%
2020-08-27	0	4.280	4.000	4.530	-	-	0	0	-	3.949	3.691	4.180	-	-	0	-	0.00%
2020-08-26	0	4.280	4.280	4.530	4.280	4.540	17,200	75,380	4.3826	3.949	3.949	4.180	3.949	4.189	18,641	4.0437	-1.61%
2020-08-25	0	4.350	4.280	4.490	-	-	0	0	-	4.014	3.949	4.143	-	-	0	-	0.00%
2020-08-24	0	4.350	4.280	4.480	4.280	4.490	83,600	371,196	4.4401	4.014	3.949	4.134	3.949	4.143	90,605	4.0969	0.69%
2020-08-21	0	4.320	4.320	5.490	4.280	4.340	15,600	67,416	4.3215	3.986	3.986	5.066	3.949	4.004	16,907	3.9874	-0.46%
2020-08-20	0	4.340	4.290	4.990	-	-	0	0	-	4.004	3.958	4.604	-	-	0	-	0.00%
2020-08-19	0	4.340	4.340	4.770	-	-	0	0	-	4.004	4.004	4.401	-	-	0	-	0.00%
2020-08-18	0	4.340	4.300	4.450	4.300	4.500	304,000	1,338,840	4.4041	4.004	3.968	4.106	3.968	4.152	329,471	4.0636	0.93%
2020-08-17	0	4.300	4.290	4.450	4.280	4.500	109,600	478,440	4.3653	3.968	3.958	4.106	3.949	4.152	118,783	4.0278	-17.78%
2020-08-14	0	5.230	4.320	5.230	4.330	5.340	4,000	17,732	4.4330	4.826	3.986	4.826	3.995	4.927	4,335	4.0903	20.23%
2020-08-13	0	4.350	4.350	4.570	4.340	4.680	534,400	2,338,780	4.3765	4.014	4.014	4.217	4.004	4.318	579,176	4.0381	-11.59%
2020-08-12	0	4.920	4.320	4.920	-	-	0	0	-	4.540	3.986	4.540	-	-	0	-	0.00%
2020-08-11	0	4.920	4.900	5.800	4.350	5.870	68,400	346,368	5.0639	4.540	4.521	5.352	4.014	5.416	74,131	4.6724	13.89%
2020-08-10	0	4.320	4.320	6.000	4.320	4.350	76,800	333,792	4.3463	3.986	3.986	5.536	3.986	4.014	83,235	4.0102	-5.26%
2020-08-07	0	4.560	4.370	4.990	4.320	5.490	120,000	529,184	4.4099	4.207	4.032	4.604	3.986	5.066	130,054	4.0689	-17.09%
2020-08-06	0	5.500	5.500	5.800	5.500	5.500	2,000	11,000	5.5000	5.075	5.075	5.352	5.075	5.075	2,168	5.0748	2.23%
2020-08-05	0	5.380	5.380	5.800	5.380	5.410	12,000	64,824	5.4020	4.964	4.964	5.352	4.964	4.992	13,005	4.9844	-0.74%
2020-08-04	0	5.420	5.420	5.500	5.410	5.500	56,000	307,804	5.4965	5.001	5.001	5.075	4.992	5.075	60,692	5.0716	26.64%
2020-08-03	0	4.280	4.280	-	-	-	0	0	-	3.949	3.949	-	-	-	0	-	0.00%
2020-07-31	0	4.280	4.280	5.500	4.280	4.280	400	1,712	4.2800	3.949	3.949	5.075	3.949	3.949	434	3.9491	0.00%
2020-07-30	0	4.280	4.280	5.800	-	-	0	0	-	3.949	3.949	5.352	-	-	0	-	0.00%
2020-07-29	0	4.280	2.880	5.800	-	-	0	0	-	3.949	2.657	5.352	-	-	0	-	0.00%
2020-07-28	0	4.280	3.160	5.800	-	-	0	0	-	3.949	2.916	5.352	-	-	0	-	0.00%
2020-07-27	0	4.280	3.650	5.800	-	-	0	0	-	3.949	3.368	5.352	-	-	0	-	0.00%
2020-07-24	0	4.280	4.280	5.800	-	-	0	0	-	3.949	3.949	5.352	-	-	0	-	0.00%
2020-07-23	0	4.280	4.280	5.800	-	-	0	0	-	3.949	3.949	5.352	-	-	0	-	0.00%
2020-07-22	0	4.280	4.280	5.800	-	-	0	0	-	3.949	3.949	5.352	-	-	0	-	0.00%
2020-07-21	0	4.280	4.280	5.800	4.260	4.260	2,000	8,520	4.2600	3.949	3.949	5.352	3.931	3.931	2,168	3.9307	1.90%
2020-07-20	0	4.200	2.260	5.800	4.170	4.200	2,400	10,044	4.1850	3.875	2.085	5.352	3.848	3.875	2,601	3.8615	7.69%
2020-07-17	0	3.900	2.350	3.900	-	-	0	0	-	3.598	2.168	3.598	-	-	0	-	0.00%
2020-07-16	0	3.900	3.890	4.550	3.890	3.890	1,200	4,668	3.8900	3.598	3.589	4.198	3.589	3.589	1,301	3.5893	-17.55%
2020-07-15	0	4.730	3.030	4.730	-	-	0	0	-	4.364	2.796	4.364	-	-	0	-	0.00%
2020-07-14	0	4.730	3.330	4.730	-	-	0	0	-	4.364	3.073	4.364	-	-	0	-	0.00%
2020-07-13	0	4.730	4.100	4.730	-	-	0	0	-	4.364	3.783	4.364	-	-	0	-	0.00%
2020-07-10	0	4.730	3.170	-	-	-	0	0	-	4.364	2.925	-	-	-	0	-	0.00%
2020-07-09	0	4.730	2.590	5.800	-	-	0	0	-	4.364	2.390	5.352	-	-	0	-	0.00%
2020-07-08	0	4.730	3.370	5.800	4.730	4.730	400	1,892	4.7300	4.364	3.109	5.352	4.364	4.364	434	4.3643	-5.78%
2020-07-07	0	5.020	2.880	5.050	-	-	0	0	-	4.632	2.657	4.660	-	-	0	-	-0.59%
2020-07-06	0	5.050	5.050	5.800	5.050	5.050	3,200	16,160	5.0500	4.660	4.660	5.352	4.660	4.660	3,468	4.6596	1.00%
2020-07-03	0	5.000	3.280	5.800	-	-	0	0	-	4.613	3.026	5.352	-	-	0	-	0.00%
2020-07-02	0	5.000	-	5.000	-	-	0	0	-	4.613	-	4.613	-	-	0	-	-1.96%
2020-06-30	0	5.100	5.100	5.800	4.290	4.300	13,600	58,488	4.3006	4.706	4.706	5.352	3.958	3.968	14,740	3.9681	18.60%
2020-06-29	0	4.300	0.500	5.800	3.880	4.300	4,400	17,936	4.0764	3.968	0.461	5.352	3.580	3.968	4,769	3.7612	10.26%
2020-06-26	0	3.900	3.900	4.120	3.900	3.900	400	1,560	3.9000	3.598	3.598	3.801	3.598	3.598	434	3.5985	-3.81%
2020-06-24	0	4.120	2.520	4.120	-	-	0	0	-	3.741	2.288	3.741	-	-	0	-	0.00%
2020-06-23	0	4.120	3.030	4.120	-	-	0	0	-	3.741	2.751	3.741	-	-	0	-	0.00%
2020-06-22	0	4.120	3.300	4.120	-	-	0	0	-	3.741	2.996	3.741	-	-	0	-	0.00%
2020-06-19	0	4.120	2.710	5.800	-	-	0	0	-	3.741	2.461	5.266	-	-	0	-	0.00%
2020-06-18	0	4.120	3.290	5.800	-	-	0	0	-	3.741	2.987	5.266	-	-	0	-	0.00%
2020-06-17	0	4.120	2.570	5.800	-	-	0	0	-	3.741	2.333	5.266	-	-	0	-	0.00%
2020-06-16	0	4.120	1.060	5.800	-	-	0	0	-	3.741	0.962	5.266	-	-	0	-	0.00%
2020-06-15	0	4.120	2.340	5.800	-	-	0	0	-	3.741	2.125	5.266	-	-	0	-	0.00%
2020-06-12	0	4.120	4.120	5.800	-	-	0	0	-	3.741	3.741	5.266	-	-	0	-	17.05%
2020-06-11	0	3.520	3.520	5.800	2.810	3.750	9,200	32,236	3.5039	3.196	3.196	5.266	2.551	3.405	10,132	3.1815	-7.12%
2020-06-10	0	3.790	2.880	3.800	-	-	0	0	-	3.441	2.615	3.450	-	-	0	-	-0.79%
2020-06-09	0	3.820	3.400	3.630	3.210	3.850	9,200	31,332	3.4057	3.468	3.087	3.296	2.915	3.496	10,132	3.0922	-5.45%
2020-06-08	0	4.040	1.930	5.800	-	-	0	0	-	3.668	1.752	5.266	-	-	0	-	0.00%
2020-06-05	0	4.040	1.330	5.800	-	-	0	0	-	3.668	1.208	5.266	-	-	0	-	0.00%
2020-06-04	0	4.040	0.680	5.800	-	-	0	0	-	3.668	0.617	5.266	-	-	0	-	0.00%
2020-06-03	0	4.040	3.400	4.040	-	-	0	0	-	3.668	3.087	3.668	-	-	0	-	0.00%
2020-06-02	0	4.040	1.280	5.800	-	-	0	0	-	3.668	1.162	5.266	-	-	0	-	0.00%
2020-06-01	0	4.040	1.250	5.800	-	-	0	0	-	3.668	1.135	5.266	-	-	0	-	0.00%
2020-05-29	0	4.040	3.800	4.500	-	-	0	0	-	3.668	3.450	4.086	-	-	0	-	0.00%
2020-05-28	0	4.040	3.800	5.800	-	-	0	0	-	3.668	3.450	5.266	-	-	0	-	0.00%
2020-05-27	0	4.040	3.800	5.000	-	-	0	0	-	3.668	3.450	4.540	-	-	0	-	0.00%
2020-05-26	0	4.040	3.800	5.000	-	-	0	0	-	3.668	3.450	4.540	-	-	0	-	0.00%
2020-05-25	0	4.040	1.450	5.000	-	-	0	0	-	3.668	1.317	4.540	-	-	0	-	0.00%
2020-05-22	0	4.040	2.830	5.000	-	-	0	0	-	3.668	2.570	4.540	-	-	0	-	0.00%
2020-05-21	0	4.040	1.950	4.100	-	-	0	0	-	3.668	1.771	3.723	-	-	0	-	-7.13%
2020-05-20	0	4.350	4.350	5.000	4.350	4.350	4,000	17,400	4.3500	3.950	3.950	4.540	3.950	3.950	4,405	3.9497	0.00%
2020-05-19	0	4.350	2.580	4.350	-	-	0	0	-	3.950	2.343	3.950	-	-	0	-	0.00%
2020-05-18	0	4.350	2.700	5.800	-	-	0	0	-	3.950	2.452	5.266	-	-	0	-	0.00%
2020-05-15	0	4.350	1.500	5.800	-	-	0	0	-	3.950	1.362	5.266	-	-	0	-	0.00%
2020-05-14	0	4.350	1.290	5.800	-	-	0	0	-	3.950	1.171	5.266	-	-	0	-	0.00%
2020-05-13	0	4.350	1.240	4.440	-	-	0	0	-	3.950	1.126	4.031	-	-	0	-	-1.81%
2020-05-12	0	4.430	3.360	4.450	-	-	0	0	-	4.022	3.051	4.040	-	-	0	-	0.00%
2020-05-11	0	4.430	2.390	4.450	-	-	0	0	-	4.022	2.170	4.040	-	-	0	-	0.00%
2020-05-08	0	4.430	1.590	5.800	-	-	0	0	-	4.022	1.444	5.266	-	-	0	-	0.00%
2020-05-07	0	4.430	2.500	6.600	-	-	0	0	-	4.022	2.270	5.993	-	-	0	-	0.00%
2020-05-06	0	4.430	3.070	6.600	-	-	0	0	-	4.022	2.787	5.993	-	-	0	-	0.00%
2020-05-05	0	4.430	3.250	6.600	-	-	0	0	-	4.022	2.951	5.993	-	-	0	-	0.00%
2020-05-04	0	4.430	1.710	6.600	-	-	0	0	-	4.022	1.553	5.993	-	-	0	-	0.00%
2020-04-29	0	4.430	2.900	6.600	-	-	0	0	-	4.022	2.633	5.993	-	-	0	-	0.00%
2020-04-28	0	4.430	2.870	6.600	-	-	0	0	-	4.022	2.606	5.993	-	-	0	-	0.00%
2020-04-27	0	4.430	2.800	6.600	-	-	0	0	-	4.022	2.542	5.993	-	-	0	-	0.00%
2020-04-24	0	4.430	2.100	5.760	-	-	0	0	-	4.022	1.907	5.230	-	-	0	-	0.00%
2020-04-23	0	4.430	4.000	4.430	-	-	0	0	-	4.022	3.632	4.022	-	-	0	-	0.00%
2020-04-22	0	4.430	4.270	5.800	2.820	5.800	26,800	126,640	4.7254	4.022	3.877	5.266	2.560	5.266	29,516	4.2905	-23.62%
2020-04-21	0	5.800	2.100	5.800	-	-	0	0	-	5.266	1.907	5.266	-	-	0	-	0.00%
2020-04-20	0	5.800	0.800	5.800	-	-	0	0	-	5.266	0.726	5.266	-	-	0	-	0.00%
2020-04-17	0	5.800	1.500	5.800	-	-	0	0	-	5.266	1.362	5.266	-	-	0	-	0.00%
2020-04-16	0	5.800	1.800	5.800	-	-	0	0	-	5.266	1.634	5.266	-	-	0	-	0.00%
2020-04-15	0	5.800	0.800	5.800	-	-	0	0	-	5.266	0.726	5.266	-	-	0	-	0.00%
2020-04-14	0	5.800	5.130	5.800	-	-	0	0	-	5.266	4.658	5.266	-	-	0	-	0.00%
2020-04-09	0	5.800	0.800	5.800	-	-	0	0	-	5.266	0.726	5.266	-	-	0	-	0.00%
2020-04-08	0	5.800	0.800	5.800	-	-	0	0	-	5.266	0.726	5.266	-	-	0	-	0.00%
2020-04-07	0	5.800	0.800	5.800	-	-	0	0	-	5.266	0.726	5.266	-	-	0	-	0.00%
2020-04-06	0	5.800	3.300	5.800	-	-	0	0	-	5.266	2.996	5.266	-	-	0	-	0.00%
2020-04-03	0	5.800	-	5.800	-	-	0	0	-	5.266	-	5.266	-	-	0	-	0.00%
2020-04-02	0	5.800	3.740	6.000	-	-	0	0	-	5.266	3.396	5.448	-	-	0	-	0.00%
2020-04-01	0	5.800	-	6.000	-	-	0	0	-	5.266	-	5.448	-	-	0	-	0.00%
2020-03-31	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-30	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-27	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-26	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-25	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-24	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-23	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-20	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-19	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-18	0	5.800	-	6.200	-	-	0	0	-	5.266	-	5.629	-	-	0	-	0.00%
2020-03-17	0	5.800	-	6.000	-	-	0	0	-	5.266	-	5.448	-	-	0	-	0.00%
2020-03-16	0	5.800	-	6.400	-	-	0	0	-	5.266	-	5.811	-	-	0	-	0.00%
2020-03-13	0	5.800	-	-	5.800	5.800	5,200	30,160	5.8000	5.266	-	-	5.266	5.266	5,727	5.2662	0.00%
2020-03-12	0	5.800	-	5.900	5.800	5.800	2,400	13,920	5.8000	5.266	-	5.357	5.266	5.266	2,643	5.2662	0.00%
2020-03-11	0	5.800	5.800	6.000	5.800	5.900	10,800	63,680	5.8963	5.266	5.266	5.448	5.266	5.357	11,895	5.3537	0.00%
2020-03-10	0	5.800	-	6.000	-	-	0	0	-	5.266	-	5.448	-	-	0	-	0.00%
2020-03-09	0	5.800	-	-	5.800	5.800	1,600	9,280	5.8000	5.266	-	-	5.266	5.266	1,762	5.2662	-1.19%
2020-03-06	0	5.870	-	-	5.870	5.870	14,000	82,180	5.8700	5.330	-	-	5.330	5.330	15,419	5.3298	0.00%
2020-03-05	0	5.870	5.870	5.940	5.700	5.700	8,000	45,600	5.7000	5.330	5.330	5.393	5.175	5.175	8,811	5.1754	2.98%
2020-03-04	0	5.700	-	-	-	-	0	0	-	5.175	-	-	-	-	0	-	0.00%
2020-03-03	0	5.700	-	-	-	-	0	0	-	5.175	-	-	-	-	0	-	0.00%
2020-03-02	0	5.700	-	-	5.700	5.700	70,400	401,280	5.7000	5.175	-	-	5.175	5.175	77,535	5.1754	0.00%
2020-02-28	0	5.700	4.210	5.700	5.700	5.700	8,800	50,160	5.7000	5.175	3.823	5.175	5.175	5.175	9,692	5.1754	0.00%
2020-02-27	0	5.700	3.300	5.700	5.700	5.700	8,800	50,160	5.7000	5.175	2.996	5.175	5.175	5.175	9,692	5.1754	0.00%
2020-02-26	0	5.700	4.110	-	-	-	400	2,280	5.7000	5.175	3.732	-	-	-	441	5.1754	0.00%
2020-02-25	0	5.700	4.000	-	5.700	5.700	37,200	212,040	5.7000	5.175	3.632	-	5.175	5.175	40,970	5.1754	-0.18%
2020-02-24	0	5.710	5.710	6.000	5.700	5.710	47,200	269,044	5.7001	5.185	5.185	5.448	5.175	5.185	51,984	5.1755	0.18%
2020-02-21	0	5.700	0.800	6.000	-	-	0	0	-	5.175	0.726	5.448	-	-	0	-	0.00%
2020-02-20	0	5.700	0.800	6.000	-	-	0	0	-	5.175	0.726	5.448	-	-	0	-	0.00%
2020-02-19	0	5.700	5.500	5.900	-	-	0	0	-	5.175	4.994	5.357	-	-	0	-	0.00%
2020-02-18	0	5.700	5.550	6.000	4.950	5.700	800	4,260	5.3250	5.175	5.039	5.448	4.494	5.175	881	4.8350	-4.84%
2020-02-17	0	5.990	5.050	5.990	5.320	6.000	2,000	11,728	5.8640	5.439	4.585	5.439	4.830	5.448	2,203	5.3243	1.18%
2020-02-14	0	5.920	5.010	6.000	5.920	5.920	6,400	37,888	5.9200	5.375	4.549	5.448	5.375	5.375	7,049	5.3752	6.47%
2020-02-13	0	5.560	5.000	5.750	5.560	5.750	6,400	35,660	5.5719	5.048	4.540	5.221	5.048	5.221	7,049	5.0591	2.96%
2020-02-12	0	5.400	5.400	-	-	-	0	0	-	4.903	4.903	-	-	-	0	-	5.88%
2020-02-11	0	5.100	-	5.200	-	-	0	0	-	4.631	-	4.721	-	-	0	-	0.00%
2020-02-10	0	5.100	-	6.000	-	-	0	0	-	4.631	-	5.448	-	-	0	-	0.00%
2020-02-07	0	5.100	-	6.000	-	-	0	0	-	4.631	-	5.448	-	-	0	-	0.00%
2020-02-06	0	5.100	-	6.000	-	-	0	0	-	4.631	-	5.448	-	-	0	-	0.00%
2020-02-05	0	5.100	4.500	-	-	-	0	0	-	4.631	4.086	-	-	-	0	-	0.00%
2020-02-04	0	5.100	-	-	-	-	0	0	-	4.631	-	-	-	-	0	-	0.00%
2020-02-03	0	5.100	4.000	-	-	-	0	0	-	4.631	3.632	-	-	-	0	-	0.00%
2020-01-31	0	5.100	2.100	-	-	-	0	0	-	4.631	1.907	-	-	-	0	-	0.00%
2020-01-30	0	5.100	2.330	-	-	-	0	0	-	4.631	2.116	-	-	-	0	-	0.00%
2020-01-29	0	5.100	2.420	-	-	-	0	0	-	4.631	2.197	-	-	-	0	-	0.00%
2020-01-24	0	5.100	2.510	-	-	-	0	0	-	4.631	2.279	-	-	-	0	-	0.00%
2020-01-23	0	5.100	3.300	-	-	-	0	0	-	4.631	2.996	-	-	-	0	-	0.00%
2020-01-22	0	5.100	3.520	-	-	-	0	0	-	4.631	3.196	-	-	-	0	-	0.00%
2020-01-21	0	5.100	3.600	-	5.100	5.100	400	2,040	5.1000	4.631	3.269	-	4.631	4.631	441	4.6307	2.00%
2020-01-20	0	5.000	2.510	-	-	-	0	0	-	4.540	2.279	-	-	-	0	-	0.00%
2020-01-17	0	5.000	2.550	-	-	-	0	0	-	4.540	2.315	-	-	-	0	-	0.00%
2020-01-16	0	5.000	2.510	-	5.000	5.000	400	2,000	5.0000	4.540	2.279	-	4.540	4.540	441	4.5399	0.00%
2020-01-15	0	5.000	2.570	-	-	-	0	0	-	4.540	2.333	-	-	-	0	-	0.00%
2020-01-14	0	5.000	2.550	-	5.000	5.000	1,200	6,000	5.0000	4.540	2.315	-	4.540	4.540	1,322	4.5399	-2.91%
2020-01-13	0	5.150	2.510	-	-	-	0	0	-	4.676	2.279	-	-	-	0	-	0.00%
2020-01-10	0	5.150	2.510	-	5.150	5.150	6,400	32,960	5.1500	4.676	2.279	-	4.676	4.676	7,049	4.6761	0.00%
2020-01-09	0	5.150	2.510	5.160	5.150	5.150	400	2,060	5.1500	4.676	2.279	4.685	4.676	4.676	441	4.6761	0.19%
2020-01-08	0	5.140	2.550	5.180	5.140	5.140	400	2,056	5.1400	4.667	2.315	4.703	4.667	4.667	441	4.6670	-0.19%
2020-01-07	0	5.150	2.690	5.180	5.150	5.150	16,000	82,400	5.1500	4.676	2.442	4.703	4.676	4.676	17,622	4.6761	0.98%
2020-01-06	0	5.100	2.510	-	-	-	0	0	-	4.631	2.279	-	-	-	0	-	0.00%
2020-01-03	0	5.100	2.520	-	5.100	5.100	2,400	12,240	5.1000	4.631	2.288	-	4.631	4.631	2,643	4.6307	0.00%
2020-01-02	0	5.100	-	5.300	5.100	5.100	1,200	6,120	5.1000	4.631	-	4.812	4.631	4.631	1,322	4.6307	0.00%
2019-12-31	0	5.100	2.680	-	-	-	0	0	-	4.631	2.433	-	-	-	0	-	0.00%
2019-12-30	0	5.100	2.910	-	-	-	0	0	-	4.631	2.642	-	-	-	0	-	0.00%
2019-12-27	0	5.100	3.000	-	5.080	5.100	7,600	38,680	5.0895	4.631	2.724	-	4.612	4.631	8,370	4.6211	0.00%
2019-12-24	0	5.100	1.910	-	-	-	0	0	-	4.631	1.734	-	-	-	0	-	0.00%
2019-12-23	0	5.100	2.000	-	-	-	0	0	-	4.631	1.816	-	-	-	0	-	0.00%
2019-12-20	0	5.100	2.600	-	-	-	0	0	-	4.631	2.361	-	-	-	0	-	0.00%
2019-12-19	0	5.100	3.000	-	-	-	0	0	-	4.631	2.724	-	-	-	0	-	0.00%
2019-12-18	0	5.100	0.610	-	-	-	0	0	-	4.631	0.554	-	-	-	0	-	0.00%
2019-12-17	0	5.100	0.610	-	-	-	0	0	-	4.631	0.554	-	-	-	0	-	0.00%
2019-12-16	0	5.100	0.610	-	5.100	5.100	10,800	55,080	5.1000	4.631	0.554	-	4.631	4.631	11,895	4.6307	0.00%
2019-12-13	0	5.100	4.900	-	5.100	5.100	1,200	6,120	5.1000	4.631	4.449	-	4.631	4.631	1,322	4.6307	2.62%
2019-12-12	0	4.970	0.610	7.000	4.970	5.000	12,400	61,640	4.9710	4.513	0.554	6.356	4.513	4.540	13,657	4.5135	-0.60%
2019-12-11	0	5.000	0.610	7.000	-	-	0	0	-	4.540	0.554	6.356	-	-	0	-	0.00%
2019-12-10	0	5.000	3.460	7.000	4.970	4.970	4,000	19,880	4.9700	4.540	3.142	6.356	4.513	4.513	4,405	4.5126	0.00%
2019-12-09	0	5.000	3.520	7.000	-	-	0	0	-	4.540	3.196	6.356	-	-	0	-	0.00%
2019-12-06	0	5.000	3.750	7.000	5.000	5.000	1,200	6,000	5.0000	4.540	3.405	6.356	4.540	4.540	1,322	4.5399	0.00%
2019-12-05	0	5.000	0.610	7.000	-	-	0	0	-	4.540	0.554	6.356	-	-	0	-	0.00%
2019-12-04	0	5.000	0.600	7.000	-	-	0	0	-	4.540	0.545	6.356	-	-	0	-	0.00%
2019-12-03	0	5.000	5.000	7.000	5.000	5.000	800	4,000	5.0000	4.540	4.540	6.356	4.540	4.540	881	4.5399	0.00%
2019-12-02	0	5.000	5.000	7.000	-	-	800	4,080	5.1000	4.540	4.540	6.356	-	-	881	4.6307	0.00%
2019-11-29	0	5.000	5.000	5.100	5.000	5.000	2,400	12,000	5.0000	4.540	4.540	4.631	4.540	4.540	2,643	4.5399	-1.96%
2019-11-28	0	5.100	0.670	-	-	-	0	0	-	4.631	0.608	-	-	-	0	-	0.00%
2019-11-27	0	5.100	0.630	-	-	-	0	0	-	4.631	0.572	-	-	-	0	-	0.00%
2019-11-26	0	5.100	2.000	5.100	-	-	0	0	-	4.631	1.816	4.631	-	-	0	-	0.00%
2019-11-25	0	5.100	1.810	-	-	-	0	0	-	4.631	1.643	-	-	-	0	-	0.00%
2019-11-22	0	5.100	2.110	5.100	-	-	0	0	-	4.631	1.916	4.631	-	-	0	-	0.00%
2019-11-21	0	5.100	2.140	-	-	-	0	0	-	4.631	1.943	-	-	-	0	-	0.00%
2019-11-20	0	5.100	2.230	-	-	-	0	0	-	4.631	2.025	-	-	-	0	-	0.00%
2019-11-19	0	5.100	2.320	-	-	-	0	0	-	4.631	2.106	-	-	-	0	-	0.00%
2019-11-18	0	5.100	2.410	-	-	-	0	0	-	4.631	2.188	-	-	-	0	-	0.00%
2019-11-15	0	5.100	2.500	-	-	-	0	0	-	4.631	2.270	-	-	-	0	-	0.00%
2019-11-14	0	5.100	-	6.000	-	-	0	0	-	4.631	-	5.448	-	-	0	-	0.00%
2019-11-13	0	5.100	-	-	-	-	0	0	-	4.631	-	-	-	-	0	-	0.00%
2019-11-12	0	5.100	1.950	-	-	-	0	0	-	4.631	1.771	-	-	-	0	-	0.00%
2019-11-11	0	5.100	2.000	5.200	-	-	0	0	-	4.631	1.816	4.721	-	-	0	-	0.00%
2019-11-08	0	5.100	2.080	-	-	-	0	0	-	4.631	1.889	-	-	-	0	-	0.00%
2019-11-07	0	5.100	2.080	-	-	-	0	0	-	4.631	1.889	-	-	-	0	-	0.00%
2019-11-06	0	5.100	2.070	-	-	-	0	0	-	4.631	1.880	-	-	-	0	-	0.00%
2019-11-05	0	5.100	2.060	-	-	-	0	0	-	4.631	1.870	-	-	-	0	-	0.00%
2019-11-04	0	5.100	2.060	5.100	-	-	0	0	-	4.631	1.870	4.631	-	-	0	-	0.00%
2019-11-01	0	5.100	2.060	5.100	-	-	0	0	-	4.631	1.870	4.631	-	-	0	-	0.00%
2019-10-31	0	5.100	2.030	5.200	-	-	0	0	-	4.631	1.843	4.721	-	-	0	-	0.00%
2019-10-30	0	5.100	1.540	5.330	-	-	0	0	-	4.631	1.398	4.839	-	-	0	-	0.00%
2019-10-29	0	5.100	1.090	5.100	-	-	0	0	-	4.631	0.990	4.631	-	-	0	-	0.00%
2019-10-28	0	5.100	1.020	-	-	-	0	0	-	4.631	0.926	-	-	-	0	-	0.00%
2019-10-25	0	5.100	1.680	5.300	-	-	2,800	14,280	5.1000	4.631	1.525	4.812	-	-	3,084	4.6307	0.00%
2019-10-24	0	5.100	1.740	5.100	5.100	5.100	2,800	14,280	5.1000	4.631	1.580	4.631	4.631	4.631	3,084	4.6307	0.00%
2019-10-23	0	5.100	2.110	-	-	-	0	0	-	4.631	1.916	-	-	-	0	-	0.00%
2019-10-22	0	5.100	2.080	5.100	-	-	0	0	-	4.631	1.889	4.631	-	-	0	-	0.00%
2019-10-21	0	5.100	1.990	-	-	-	0	0	-	4.631	1.807	-	-	-	0	-	0.00%
2019-10-18	0	5.100	2.140	5.100	-	-	0	0	-	4.631	1.943	4.631	-	-	0	-	0.00%
2019-10-17	0	5.100	2.130	5.100	-	-	0	0	-	4.631	1.934	4.631	-	-	0	-	-0.20%
2019-10-16	0	5.110	2.090	5.110	-	-	0	0	-	4.640	1.898	4.640	-	-	0	-	0.00%
2019-10-15	0	5.110	2.050	-	-	-	0	0	-	4.640	1.861	-	-	-	0	-	0.00%
2019-10-14	0	5.110	2.160	-	-	-	0	0	-	4.640	1.961	-	-	-	0	-	0.00%
2019-10-11	0	5.110	2.200	-	-	-	0	0	-	4.640	1.998	-	-	-	0	-	0.00%
2019-10-10	0	5.110	2.160	5.110	-	-	0	0	-	4.640	1.961	4.640	-	-	0	-	0.00%
2019-10-09	0	5.110	2.500	5.110	-	-	0	0	-	4.640	2.270	4.640	-	-	0	-	0.00%
2019-10-08	0	5.110	2.470	5.110	-	-	0	0	-	4.640	2.243	4.640	-	-	0	-	0.00%
2019-10-04	0	5.110	2.550	-	-	-	0	0	-	4.640	2.315	-	-	-	0	-	0.00%
2019-10-03	0	5.110	-	5.110	-	-	0	0	-	4.640	-	4.640	-	-	0	-	0.00%
2019-10-02	0	5.110	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	0.00%
2019-09-30	0	5.110	4.450	5.110	-	-	0	0	-	4.640	4.040	4.640	-	-	0	-	0.00%
2019-09-27	0	5.110	4.450	-	-	-	0	0	-	4.640	4.040	-	-	-	0	-	0.00%
2019-09-26	0	5.110	4.450	5.110	-	-	0	0	-	4.640	4.040	4.640	-	-	0	-	0.00%
2019-09-25	0	5.110	4.450	-	-	-	0	0	-	4.640	4.040	-	-	-	0	-	0.00%
2019-09-24	0	5.110	4.450	5.110	-	-	0	0	-	4.640	4.040	4.640	-	-	0	-	0.00%
2019-09-23	0	5.110	4.880	5.110	5.110	5.110	26,000	132,860	5.1100	4.640	4.431	4.640	4.640	4.640	28,635	4.6397	0.00%
2019-09-20	0	5.110	4.520	-	-	-	0	0	-	4.640	4.104	-	-	-	0	-	0.00%
2019-09-19	0	5.110	4.960	-	-	-	0	0	-	4.640	4.504	-	-	-	0	-	0.00%
2019-09-18	0	5.110	4.960	-	-	-	0	0	-	4.640	4.504	-	-	-	0	-	0.00%
2019-09-17	0	5.110	4.970	-	-	-	0	0	-	4.640	4.513	-	-	-	0	-	0.00%
2019-09-16	0	5.110	5.110	-	5.110	5.110	1,200	6,132	5.1100	4.640	4.640	-	4.640	4.640	1,322	4.6397	2.20%
2019-09-13	0	5.000	4.700	5.430	-	-	0	0	-	4.540	4.267	4.930	-	-	0	-	0.00%
2019-09-12	0	5.000	4.510	5.000	-	-	0	0	-	4.540	4.095	4.540	-	-	0	-	0.00%
2019-09-11	0	5.000	5.000	5.430	5.000	5.000	1,200	6,000	5.0000	4.540	4.540	4.930	4.540	4.540	1,322	4.5399	0.00%
2019-09-10	0	5.000	4.500	5.430	-	-	0	0	-	4.540	4.086	4.930	-	-	0	-	0.00%
2019-09-09	0	5.000	4.450	5.430	-	-	0	0	-	4.540	4.040	4.930	-	-	0	-	0.00%
2019-09-06	0	5.000	5.000	-	4.990	5.000	18,400	91,980	4.9989	4.540	4.540	-	4.531	4.540	20,265	4.5389	-3.29%
2019-09-05	0	5.170	4.510	-	-	-	0	0	-	4.694	4.095	-	-	-	0	-	0.00%
2019-09-04	0	5.170	5.050	-	5.170	5.170	400	2,068	5.1700	4.694	4.585	-	4.694	4.694	441	4.6942	0.00%
2019-09-03	0	5.170	4.510	-	-	-	0	0	-	4.694	4.095	-	-	-	0	-	0.00%
2019-09-02	0	5.170	5.000	-	5.170	5.170	800	4,136	5.1700	4.694	4.540	-	4.694	4.694	881	4.6942	0.00%
2019-08-30	0	5.170	5.170	6.100	5.030	6.850	49,200	309,656	6.2938	4.694	4.694	5.539	4.567	6.220	54,187	5.7146	1.37%
2019-08-29	0	5.100	5.100	-	-	-	0	0	-	4.631	4.631	-	-	-	0	-	13.33%
2019-08-28	0	4.500	5.100	-	4.450	4.500	2,400	10,700	4.4583	4.086	4.631	-	4.040	4.086	2,643	4.0480	-10.36%
2019-08-27	0	5.020	4.450	5.020	-	-	0	0	-	4.558	4.040	4.558	-	-	0	-	-2.52%
2019-08-26	0	5.150	4.450	-	-	-	0	0	-	4.676	4.040	-	-	-	0	-	0.00%
2019-08-23	0	5.150	4.450	-	-	-	0	0	-	4.676	4.040	-	-	-	0	-	0.00%
2019-08-22	0	5.150	5.150	-	-	-	0	0	-	4.676	4.676	-	-	-	0	-	3.00%
2019-08-21	0	5.000	4.450	-	-	-	0	0	-	4.540	4.040	-	-	-	0	-	0.00%
2019-08-20	0	5.000	4.450	-	-	-	0	0	-	4.540	4.040	-	-	-	0	-	0.00%
2019-08-19	0	5.000	4.450	5.000	-	-	0	0	-	4.540	4.040	4.540	-	-	0	-	0.00%
2019-08-16	0	5.000	4.500	5.000	-	-	0	0	-	4.540	4.086	4.540	-	-	0	-	-1.96%
2019-08-15	0	5.100	4.450	5.100	-	-	0	0	-	4.631	4.040	4.631	-	-	0	-	-1.92%
2019-08-14	0	5.200	4.450	5.300	-	-	0	0	-	4.721	4.040	4.812	-	-	0	-	4.00%
2019-08-13	0	5.000	4.450	-	4.450	4.450	400	1,780	4.4500	4.540	4.040	-	4.040	4.040	441	4.0405	0.00%
2019-08-12	0	5.000	4.450	5.000	-	-	0	0	-	4.540	4.040	4.540	-	-	0	-	0.00%
2019-08-09	0	5.000	4.450	5.000	-	-	0	0	-	4.540	4.040	4.540	-	-	0	-	0.00%
2019-08-08	0	5.000	4.450	5.000	-	-	0	0	-	4.540	4.040	4.540	-	-	0	-	0.00%
2019-08-07	0	5.000	4.450	5.000	5.020	5.100	800	4,048	5.0600	4.540	4.040	4.540	4.558	4.631	881	4.5943	-1.96%
2019-08-06	0	5.100	4.450	5.100	-	-	0	0	-	4.631	4.040	4.631	-	-	0	-	0.00%
2019-08-05	0	5.100	4.450	5.100	-	-	0	0	-	4.631	4.040	4.631	-	-	0	-	0.00%
2019-08-02	0	5.100	4.900	5.100	-	-	0	0	-	4.631	4.449	4.631	-	-	0	-	-4.67%
2019-08-01	0	5.350	4.900	5.500	-	-	0	0	-	4.858	4.449	4.994	-	-	0	-	0.00%
2019-07-31	0	5.350	5.350	-	5.350	5.350	2,400	12,840	5.3500	4.858	4.858	-	4.858	4.858	2,643	4.8577	0.00%
2019-07-30	0	5.350	5.000	5.350	-	-	0	0	-	4.858	4.540	4.858	-	-	0	-	0.00%
2019-07-29	0	5.350	4.910	5.350	-	-	0	0	-	4.858	4.458	4.858	-	-	0	-	-0.56%
2019-07-26	0	5.380	4.610	5.380	5.490	5.490	400	2,196	5.4900	4.885	4.186	4.885	4.985	4.985	441	4.9848	7.82%
2019-07-25	0	4.990	4.990	5.160	4.990	4.990	2,800	13,972	4.9900	4.531	4.531	4.685	4.531	4.531	3,084	4.5308	-0.20%
2019-07-24	0	5.000	5.000	5.280	5.000	5.000	2,800	14,000	5.0000	4.540	4.540	4.794	4.540	4.540	3,084	4.5399	-7.06%
2019-07-23	0	5.380	4.890	5.380	-	-	0	0	-	4.885	4.440	4.885	-	-	0	-	-0.37%
2019-07-22	0	5.400	4.890	5.400	5.600	5.600	400	2,240	5.6000	4.903	4.440	4.903	5.085	5.085	441	5.0846	10.43%
2019-07-19	0	4.890	4.890	4.980	-	-	0	0	-	4.440	4.440	4.522	-	-	0	-	0.00%
2019-07-18	0	4.890	4.890	4.980	4.890	4.890	18,000	88,020	4.8900	4.440	4.440	4.522	4.440	4.440	19,824	4.4400	-0.20%
2019-07-17	0	4.900	4.450	4.900	-	-	0	0	-	4.449	4.040	4.449	-	-	0	-	-0.20%
2019-07-16	0	4.910	4.450	4.910	-	-	0	0	-	4.458	4.040	4.458	-	-	0	-	-0.41%
2019-07-15	0	4.930	4.450	4.930	-	-	0	0	-	4.476	4.040	4.476	-	-	0	-	-0.40%
2019-07-12	0	4.950	5.270	5.300	4.880	4.890	4,400	21,492	4.8845	4.494	4.785	4.812	4.431	4.440	4,846	4.4350	-5.71%
2019-07-11	0	5.250	5.250	5.300	4.790	4.790	1,200	5,748	4.7900	4.767	4.767	4.812	4.349	4.349	1,322	4.3492	9.37%
2019-07-10	0	4.800	5.180	5.200	4.800	5.900	17,900	96,097	5.3685	4.358	4.703	4.721	4.358	5.357	19,714	4.8745	-0.62%
2019-07-09	0	4.830	4.830	-	4.750	5.990	30,400	146,732	4.8267	4.386	4.386	-	4.313	5.439	33,481	4.3825	-18.14%
2019-07-08	0	5.900	5.900	5.990	5.250	5.800	2,400	13,060	5.4417	5.357	5.357	5.439	4.767	5.266	2,643	4.9409	1.72%
2019-07-05	0	5.800	5.800	5.990	5.800	7.300	33,200	201,888	6.0810	5.266	5.266	5.439	5.266	6.628	36,565	5.5213	36.79%
2019-07-04	0	4.240	4.240	6.000	3.800	3.800	5,600	21,280	3.8000	3.850	3.850	5.448	3.450	3.450	6,168	3.4503	-29.33%
2019-07-03	0	6.000	-	6.000	-	-	0	0	-	5.448	-	5.448	-	-	0	-	-2.11%
2019-07-02	0	6.300	4.370	6.300	6.300	6.300	2,000	12,600	6.3000	5.565	3.860	5.565	5.565	5.565	2,264	5.5652	-4.55%
2019-06-28	0	6.600	-	6.600	-	-	0	0	-	5.830	-	5.830	-	-	0	-	0.00%
2019-06-27	0	6.600	6.600	-	-	-	0	0	-	5.830	5.830	-	-	-	0	-	13.79%
2019-06-26	0	5.800	-	6.000	-	-	0	0	-	5.124	-	5.300	-	-	0	-	0.00%
2019-06-25	0	5.800	5.800	-	-	-	0	0	-	5.124	5.124	-	-	-	0	-	16.00%
2019-06-24	0	5.000	5.000	6.310	4.170	7.790	18,800	111,580	5.9351	4.417	4.417	5.574	3.684	6.881	21,282	5.2429	-8.76%
2019-06-21	0	5.480	4.990	5.480	-	-	0	0	-	4.841	4.408	4.841	-	-	0	-	-0.18%
2019-06-20	0	5.490	5.000	5.490	-	-	0	0	-	4.850	4.417	4.850	-	-	0	-	-0.18%
2019-06-19	0	5.500	5.500	6.100	5.120	5.120	2,000	10,240	5.1200	4.859	4.859	5.389	4.523	4.523	2,264	4.5228	7.42%
2019-06-18	0	5.120	5.120	6.270	3.550	6.350	48,000	264,356	5.5074	4.523	4.523	5.539	3.136	5.609	54,338	4.8651	-20.74%
2019-06-17	0	6.460	-	6.460	-	-	0	0	-	5.707	-	5.707	-	-	0	-	-0.15%
2019-06-14	0	6.470	-	6.470	-	-	0	0	-	5.715	-	5.715	-	-	0	-	-0.15%
2019-06-13	0	6.480	-	6.560	-	-	0	0	-	5.724	-	5.795	-	-	0	-	0.00%
2019-06-12	0	6.480	4.700	6.480	-	-	0	0	-	5.724	4.152	5.724	-	-	0	-	0.00%
2019-06-11	0	6.480	4.940	6.480	3.410	6.480	3,600	19,308	5.3633	5.724	4.364	5.724	3.012	5.724	4,075	4.7378	3.02%
2019-06-10	0	6.290	3.620	6.450	-	-	0	0	-	5.556	3.198	5.698	-	-	0	-	0.00%
2019-06-06	0	6.290	3.790	6.450	-	-	0	0	-	5.556	3.348	5.698	-	-	0	-	0.00%
2019-06-05	0	6.290	4.000	-	-	-	0	0	-	5.556	3.533	-	-	-	0	-	0.00%
2019-06-04	0	6.290	4.090	6.440	-	-	0	0	-	5.556	3.613	5.689	-	-	0	-	0.00%
2019-06-03	0	6.290	4.270	6.340	-	-	0	0	-	5.556	3.772	5.601	-	-	0	-	0.00%
2019-05-31	0	6.290	4.500	6.340	-	-	0	0	-	5.556	3.975	5.601	-	-	0	-	0.00%
2019-05-30	0	6.290	4.730	6.290	-	-	0	0	-	5.556	4.178	5.556	-	-	0	-	-0.16%
2019-05-29	0	6.300	-	6.500	-	-	0	0	-	5.565	-	5.742	-	-	0	-	0.00%
2019-05-28	0	6.300	3.910	6.490	-	-	0	0	-	5.565	3.454	5.733	-	-	0	-	0.00%
2019-05-27	0	6.300	4.140	6.300	-	-	0	0	-	5.565	3.657	5.565	-	-	0	-	-3.67%
2019-05-24	0	6.540	-	6.540	-	-	0	0	-	5.777	-	5.777	-	-	0	-	-0.76%
2019-05-23	0	6.590	5.000	6.590	-	-	0	0	-	5.821	4.417	5.821	-	-	0	-	-1.05%
2019-05-22	0	6.660	5.000	6.660	-	-	0	0	-	5.883	4.417	5.883	-	-	0	-	0.00%
2019-05-21	0	6.660	5.320	6.660	-	-	0	0	-	5.883	4.699	5.883	-	-	0	-	-4.86%
2019-05-20	0	7.000	7.000	-	-	-	0	0	-	6.184	6.184	-	-	-	0	-	7.69%
2019-05-17	0	6.500	5.000	6.500	-	-	0	0	-	5.742	4.417	5.742	-	-	0	-	0.00%
2019-05-16	0	6.500	6.500	-	-	-	0	0	-	5.742	5.742	-	-	-	0	-	8.33%
2019-05-15	0	6.000	4.610	-	-	-	0	0	-	5.300	4.072	-	-	-	0	-	0.00%
2019-05-14	0	6.000	4.560	6.000	-	-	0	0	-	5.300	4.028	5.300	-	-	0	-	0.00%
2019-05-10	0	6.000	5.500	-	-	-	0	0	-	5.300	4.859	-	-	-	0	-	0.00%
2019-05-09	0	6.000	6.000	-	-	-	0	0	-	5.300	5.300	-	-	-	0	-	9.09%
2019-05-08	0	5.500	5.500	6.190	4.980	5.500	14,400	73,668	5.1158	4.859	4.859	5.468	4.399	4.859	16,301	4.5191	-11.29%
2019-05-07	0	6.200	5.700	6.400	4.840	6.400	36,000	211,560	5.8767	5.477	5.035	5.654	4.275	5.654	40,753	5.1912	-3.13%
2019-05-06	0	6.400	-	6.400	6.400	6.410	5,600	35,844	6.4007	5.654	-	5.654	5.654	5.662	6,339	5.6542	0.00%
2019-05-03	0	6.400	6.400	6.410	6.400	6.410	22,000	140,808	6.4004	5.654	5.654	5.662	5.654	5.662	24,905	5.6538	0.00%
2019-05-02	0	6.400	6.400	6.410	6.400	6.410	1,600	10,248	6.4050	5.654	5.654	5.662	5.654	5.662	1,811	5.6579	0.00%
2019-04-30	0	6.400	6.400	7.200	6.400	6.400	4,800	30,720	6.4000	5.654	5.654	6.360	5.654	5.654	5,434	5.6535	0.00%
2019-04-29	0	6.400	6.400	7.000	6.400	6.950	35,600	247,200	6.9438	5.654	5.654	6.184	5.654	6.139	40,300	6.1339	-4.48%
2019-04-26	0	6.700	6.400	6.700	6.700	6.700	2,000	13,400	6.7000	5.919	5.654	5.919	5.919	5.919	2,264	5.9185	-1.76%
2019-04-25	0	6.820	6.450	6.820	6.820	6.820	4,800	32,736	6.8200	6.025	5.698	6.025	6.025	6.025	5,434	6.0245	-7.21%
2019-04-24	0	7.350	6.820	7.350	-	-	0	0	-	6.493	6.025	6.493	-	-	0	-	0.00%
2019-04-23	0	7.350	6.820	7.350	-	-	0	0	-	6.493	6.025	6.493	-	-	0	-	-0.68%
2019-04-18	0	7.400	6.820	7.400	6.820	7.400	90,400	668,728	7.3974	6.537	6.025	6.537	6.025	6.537	102,336	6.5346	0.00%
2019-04-17	0	7.400	6.860	7.400	7.400	7.500	124,800	928,440	7.4394	6.537	6.060	6.537	6.537	6.625	141,278	6.5717	-1.07%
2019-04-16	0	7.480	6.820	7.480	-	-	0	0	-	6.608	6.025	6.608	-	-	0	-	-0.27%
2019-04-15	0	7.500	6.820	7.500	7.500	7.780	70,400	533,600	7.5795	6.625	6.025	6.625	6.625	6.873	79,695	6.6955	0.00%
2019-04-12	0	7.500	7.500	7.780	6.820	6.820	2,000	13,640	6.8200	6.625	6.625	6.873	6.025	6.025	2,264	6.0245	7.14%
2019-04-11	0	7.000	6.820	7.000	-	-	0	0	-	6.184	6.025	6.184	-	-	0	-	0.00%
2019-04-10	0	7.000	6.850	7.000	7.790	7.800	88,400	689,120	7.7955	6.184	6.051	6.184	6.881	6.890	100,072	6.8862	2.04%
2019-04-09	0	6.860	6.860	7.700	6.820	7.800	35,200	274,136	7.7880	6.060	6.060	6.802	6.025	6.890	39,848	6.8796	-11.94%
2019-04-08	0	7.790	6.820	7.790	7.780	7.800	44,000	342,800	7.7909	6.881	6.025	6.881	6.873	6.890	49,810	6.8822	0.91%
2019-04-04	0	7.720	6.820	7.720	-	-	0	0	-	6.820	6.025	6.820	-	-	0	-	-0.77%
2019-04-03	0	7.780	6.820	7.770	7.800	7.800	400	3,120	7.8000	6.873	6.025	6.864	6.890	6.890	453	6.8902	6.58%
2019-04-02	0	7.300	6.830	7.300	-	-	0	0	-	6.449	6.033	6.449	-	-	0	-	0.00%
2019-04-01	0	7.300	6.820	7.490	-	-	0	0	-	6.449	6.025	6.616	-	-	0	-	0.00%
2019-03-29	0	7.300	7.300	7.490	-	-	0	0	-	6.449	6.449	6.616	-	-	0	-	7.04%
2019-03-28	0	6.820	6.820	7.490	6.820	7.490	44,800	329,252	7.3494	6.025	6.025	6.616	6.025	6.616	50,715	6.4922	-5.28%
2019-03-27	0	7.200	6.900	7.480	6.900	7.200	3,600	25,800	7.1667	6.360	6.095	6.608	6.095	6.360	4,075	6.3308	3.90%
2019-03-26	0	6.930	6.820	6.930	-	-	0	0	-	6.122	6.025	6.122	-	-	0	-	-0.29%
2019-03-25	0	6.950	6.820	7.000	-	-	0	0	-	6.139	6.025	6.184	-	-	0	-	0.00%
2019-03-22	0	6.950	6.820	6.950	-	-	0	0	-	6.139	6.025	6.139	-	-	0	-	-1.42%
2019-03-21	0	7.050	6.820	7.050	-	-	0	0	-	6.228	6.025	6.228	-	-	0	-	-1.54%
2019-03-20	0	7.160	6.820	7.160	-	-	0	0	-	6.325	6.025	6.325	-	-	0	-	-1.92%
2019-03-19	0	7.300	7.300	7.480	-	-	0	0	-	6.449	6.449	6.608	-	-	0	-	7.04%
2019-03-18	0	6.820	6.820	7.070	6.820	6.820	4,000	27,280	6.8200	6.025	6.025	6.245	6.025	6.025	4,528	6.0245	-3.67%
2019-03-15	0	7.080	7.080	7.090	6.520	6.620	11,200	74,068	6.6132	6.254	6.254	6.263	5.760	5.848	12,679	5.8419	6.95%
2019-03-14	0	6.620	6.620	6.660	6.590	6.620	800	5,284	6.6050	5.848	5.848	5.883	5.821	5.848	906	5.8346	-0.90%
2019-03-13	0	6.680	6.680	6.720	6.680	6.680	400	2,672	6.6800	5.901	5.901	5.936	5.901	5.901	453	5.9009	-1.62%
2019-03-12	0	6.790	6.400	6.790	-	-	0	0	-	5.998	5.654	5.998	-	-	0	-	-1.59%
2019-03-11	0	6.900	6.900	6.910	6.410	6.410	170,000	1,089,700	6.4100	6.095	6.095	6.104	5.662	5.662	192,446	5.6624	0.15%
2019-03-08	0	6.890	6.400	7.040	-	-	0	0	-	6.086	5.654	6.219	-	-	0	-	0.00%
2019-03-07	0	6.890	6.400	6.890	-	-	0	0	-	6.086	5.654	6.086	-	-	0	-	0.00%
2019-03-06	0	6.890	6.400	6.890	6.890	6.890	2,000	13,780	6.8900	6.086	5.654	6.086	6.086	6.086	2,264	6.0864	2.84%
2019-03-05	0	6.700	6.400	6.700	-	-	0	0	-	5.919	5.654	5.919	-	-	0	-	-1.47%
2019-03-04	0	6.800	6.800	7.030	6.790	6.800	190,400	1,294,572	6.7992	6.007	6.007	6.210	5.998	6.007	215,540	6.0062	1.49%
2019-03-01	0	6.700	6.400	6.800	6.700	6.700	4,000	26,800	6.7000	5.919	5.654	6.007	5.919	5.919	4,528	5.9185	2.45%
2019-02-28	0	6.540	6.410	6.540	-	-	0	0	-	5.777	5.662	5.777	-	-	0	-	-1.65%
2019-02-27	0	6.650	6.400	6.940	6.650	6.650	3,200	21,280	6.6500	5.874	5.654	6.131	5.874	5.874	3,623	5.8744	0.00%
2019-02-26	0	6.650	6.400	6.940	-	-	0	0	-	5.874	5.654	6.131	-	-	0	-	0.00%
2019-02-25	0	6.650	6.630	6.950	6.490	6.650	12,000	78,648	6.5540	5.874	5.857	6.139	5.733	5.874	13,584	5.7896	3.74%
2019-02-22	0	6.410	6.410	6.500	6.400	6.410	1,600	10,248	6.4050	5.662	5.662	5.742	5.654	5.662	1,811	5.6579	1.91%
2019-02-21	0	6.290	6.290	6.600	6.290	6.290	5,600	35,224	6.2900	5.556	5.556	5.830	5.556	5.556	6,339	5.5564	-1.26%
2019-02-20	0	6.370	6.370	6.700	-	-	0	0	-	5.627	5.627	5.919	-	-	0	-	0.47%
2019-02-19	0	6.340	6.340	6.980	6.340	6.530	8,000	51,532	6.4415	5.601	5.601	6.166	5.601	5.768	9,056	5.6902	-2.46%
2019-02-18	0	6.500	6.340	6.500	6.280	6.500	16,800	108,776	6.4748	5.742	5.601	5.742	5.548	5.742	19,018	5.7196	0.31%
2019-02-15	0	6.480	6.200	6.480	6.400	6.480	2,800	18,016	6.4343	5.724	5.477	5.724	5.654	5.724	3,170	5.6838	5.88%
2019-02-14	0	6.120	6.110	6.400	6.120	6.120	800	4,896	6.1200	5.406	5.397	5.654	5.406	5.406	906	5.4062	0.33%
2019-02-13	0	6.100	6.100	6.490	6.100	6.110	17,200	105,076	6.1091	5.389	5.389	5.733	5.389	5.397	19,471	5.3965	0.00%
2019-02-12	0	6.100	6.100	6.290	6.100	6.110	34,000	207,404	6.1001	5.389	5.389	5.556	5.389	5.397	38,489	5.3886	0.00%
2019-02-11	0	6.100	6.100	6.500	6.100	6.100	2,400	14,640	6.1000	5.389	5.389	5.742	5.389	5.389	2,717	5.3885	0.00%
2019-02-08	0	6.100	6.100	6.350	6.100	6.290	43,200	265,024	6.1348	5.389	5.389	5.609	5.389	5.556	48,904	5.4193	-0.97%
2019-02-04	0	6.160	6.160	6.590	5.800	6.290	825,600	4,834,656	5.8559	5.442	5.442	5.821	5.124	5.556	934,609	5.1729	3.53%
2019-02-01	0	5.950	5.920	5.950	5.950	6.060	516,800	3,075,972	5.9520	5.256	5.230	5.256	5.256	5.353	585,036	5.2577	0.68%
2019-01-31	0	5.910	5.510	5.990	5.910	6.400	156,400	951,472	6.0836	5.221	4.867	5.291	5.221	5.654	177,051	5.3740	-3.11%
2019-01-30	0	6.100	6.090	6.100	6.050	6.940	974,800	6,111,500	6.2695	5.389	5.380	5.389	5.344	6.131	1,103,509	5.5382	-10.29%
2019-01-29	0	6.800	6.490	7.300	6.800	7.050	321,200	2,195,408	6.8350	6.007	5.733	6.449	6.007	6.228	363,610	6.0378	-2.86%
2019-01-28	0	7.000	6.850	7.000	7.000	7.500	46,400	325,440	7.0138	6.184	6.051	6.184	6.184	6.625	52,526	6.1957	-14.00%
2019-01-25	0	8.140	7.000	8.140	8.140	8.150	122,400	997,512	8.1496	7.191	6.184	7.191	7.191	7.199	138,561	7.1991	-0.25%
2019-01-24	0	8.160	6.900	8.160	8.180	8.180	400	3,272	8.1800	7.208	6.095	7.208	7.226	7.226	453	7.2259	-0.37%
2019-01-23	0	8.190	6.340	8.190	-	-	0	0	-	7.235	5.601	7.235	-	-	0	-	0.00%
2019-01-22	0	8.190	7.000	8.190	-	-	0	0	-	7.235	6.184	7.235	-	-	0	-	-0.73%
2019-01-21	0	8.250	8.250	8.270	-	-	0	0	-	7.288	7.288	7.305	-	-	0	-	4.43%
2019-01-18	0	7.900	7.900	-	-	-	0	0	-	6.979	6.979	-	-	-	0	-	6.76%
2019-01-17	0	7.400	6.520	7.400	-	-	0	0	-	6.537	5.760	6.537	-	-	0	-	0.00%
2019-01-16	0	7.400	6.500	7.850	-	-	0	0	-	6.537	5.742	6.934	-	-	0	-	0.00%
2019-01-15	0	7.400	6.500	7.850	-	-	0	0	-	6.537	5.742	6.934	-	-	0	-	0.00%
2019-01-14	0	7.400	6.500	7.850	-	-	0	0	-	6.537	5.742	6.934	-	-	0	-	0.00%
2019-01-11	0	7.400	6.660	7.400	6.410	7.400	5,600	36,292	6.4807	6.537	5.883	6.537	5.662	6.537	6,339	5.7248	-5.73%
2019-01-10	0	7.850	6.490	7.850	-	-	0	0	-	6.934	5.733	6.934	-	-	0	-	-0.63%
2019-01-09	0	7.900	6.410	8.000	-	-	0	0	-	6.979	5.662	7.067	-	-	0	-	0.00%
2019-01-08	0	7.900	6.440	7.990	-	-	0	0	-	6.979	5.689	7.058	-	-	0	-	0.00%
2019-01-07	0	7.900	6.600	7.990	-	-	0	0	-	6.979	5.830	7.058	-	-	0	-	0.00%
2019-01-04	0	7.900	7.900	7.990	-	-	0	0	-	6.979	6.979	7.058	-	-	0	-	9.72%
2019-01-03	0	7.200	7.200	7.990	6.300	6.310	4,800	30,264	6.3050	6.360	6.360	7.058	5.565	5.574	5,434	5.5696	-9.89%
2019-01-02	0	7.990	6.110	8.000	-	-	0	0	-	7.058	5.397	7.067	-	-	0	-	0.00%
2018-12-31	0	7.990	6.010	8.000	7.990	7.990	3,200	25,568	7.9900	7.058	5.309	7.067	7.058	7.058	3,623	7.0581	1.14%
2018-12-28	0	7.900	6.800	7.990	-	-	0	0	-	6.979	6.007	7.058	-	-	0	-	0.00%
2018-12-27	0	7.900	6.030	7.990	-	-	0	0	-	6.979	5.327	7.058	-	-	0	-	0.00%
2018-12-24	0	7.900	6.010	7.900	-	-	0	0	-	6.979	5.309	6.979	-	-	0	-	0.00%
2018-12-21	0	7.900	7.500	7.900	-	-	0	0	-	6.979	6.625	6.979	-	-	0	-	-0.88%
2018-12-20	0	7.970	-	7.980	-	-	0	0	-	7.040	-	7.049	-	-	0	-	0.00%
2018-12-19	0	7.970	-	7.990	-	-	0	0	-	7.040	-	7.058	-	-	0	-	0.00%
2018-12-18	0	7.970	7.200	7.970	-	-	0	0	-	7.040	6.360	7.040	-	-	0	-	-0.13%
2018-12-17	0	7.980	-	8.000	-	-	0	0	-	7.049	-	7.067	-	-	0	-	0.00%
2018-12-14	0	7.980	7.980	7.990	-	-	0	0	-	7.049	7.049	7.058	-	-	0	-	1.53%
2018-12-13	0	7.860	-	7.990	-	-	0	0	-	6.943	-	7.058	-	-	0	-	0.00%
2018-12-12	0	7.860	7.000	7.990	-	-	0	0	-	6.943	6.184	7.058	-	-	0	-	0.00%
2018-12-11	0	7.860	7.000	7.990	-	-	0	0	-	6.943	6.184	7.058	-	-	0	-	0.00%
2018-12-10	0	7.860	6.010	7.990	-	-	0	0	-	6.943	5.309	7.058	-	-	0	-	0.00%
2018-12-07	0	7.860	7.200	7.990	-	-	0	0	-	6.943	6.360	7.058	-	-	0	-	0.00%
2018-12-06	0	7.860	-	7.860	7.860	7.860	4,000	31,440	7.8600	6.943	-	6.943	6.943	6.943	4,528	6.9432	-0.25%
2018-12-05	0	7.880	7.000	7.880	-	-	0	0	-	6.961	6.184	6.961	-	-	0	-	-0.25%
2018-12-04	0	7.900	5.930	8.000	-	-	0	0	-	6.979	5.238	7.067	-	-	0	-	0.00%
2018-12-03	0	7.900	5.930	8.000	-	-	0	0	-	6.979	5.238	7.067	-	-	0	-	0.00%
2018-11-30	0	7.900	5.930	7.980	-	-	0	0	-	6.979	5.238	7.049	-	-	0	-	0.00%
2018-11-29	0	7.900	-	7.970	-	-	0	0	-	6.979	-	7.040	-	-	0	-	0.00%
2018-11-28	0	7.900	6.800	7.900	-	-	0	0	-	6.979	6.007	6.979	-	-	0	-	0.00%
2018-11-27	0	7.900	5.520	7.980	-	-	0	0	-	6.979	4.876	7.049	-	-	0	-	0.00%
2018-11-26	0	7.900	5.540	7.900	-	-	0	0	-	6.979	4.894	6.979	-	-	0	-	0.00%
2018-11-23	0	7.900	-	7.900	-	-	0	0	-	6.979	-	6.979	-	-	0	-	0.00%
2018-11-22	0	7.900	5.570	7.900	-	-	0	0	-	6.979	4.920	6.979	-	-	0	-	-1.00%
2018-11-21	0	7.980	-	7.990	7.980	8.000	19,200	153,372	7.9881	7.049	-	7.058	7.049	7.067	21,735	7.0564	0.38%
2018-11-20	0	7.950	5.970	7.950	-	-	0	0	-	7.023	5.274	7.023	-	-	0	-	0.00%
2018-11-19	0	7.950	5.970	8.000	-	-	0	0	-	7.023	5.274	7.067	-	-	0	-	0.00%
2018-11-16	0	7.950	7.200	7.950	7.970	7.970	800	6,376	7.9700	7.023	6.360	7.023	7.040	7.040	906	7.0404	-0.38%
2018-11-15	0	7.980	7.200	7.980	-	-	0	0	-	7.049	6.360	7.049	-	-	0	-	-0.13%
2018-11-14	0	7.990	7.990	8.000	-	-	0	0	-	7.058	7.058	7.067	-	-	0	-	5.97%
2018-11-13	0	7.540	7.200	7.540	-	-	0	0	-	6.661	6.360	6.661	-	-	0	-	-0.79%
2018-11-12	0	7.600	7.600	8.000	-	-	0	0	-	6.714	6.714	7.067	-	-	0	-	6.74%
2018-11-09	0	7.120	5.130	7.120	-	-	0	0	-	6.290	4.532	6.290	-	-	0	-	0.00%
2018-11-08	0	7.120	5.090	7.120	-	-	0	0	-	6.290	4.496	6.290	-	-	0	-	0.00%
2018-11-07	0	7.120	5.140	7.120	-	-	0	0	-	6.290	4.540	6.290	-	-	0	-	0.00%
2018-11-06	0	7.120	4.920	7.120	-	-	0	0	-	6.290	4.346	6.290	-	-	0	-	0.00%
2018-11-05	0	7.120	4.920	7.120	-	-	0	0	-	6.290	4.346	6.290	-	-	0	-	0.00%
2018-11-02	0	7.120	4.850	8.000	-	-	0	0	-	6.290	4.284	7.067	-	-	0	-	0.00%
2018-11-01	0	7.120	4.920	7.120	-	-	0	0	-	6.290	4.346	6.290	-	-	0	-	0.00%
2018-10-31	0	7.120	5.340	7.120	-	-	0	0	-	6.290	4.717	6.290	-	-	0	-	0.00%
2018-10-30	0	7.120	5.340	8.000	-	-	0	0	-	6.290	4.717	7.067	-	-	0	-	0.00%
2018-10-29	0	7.120	5.540	8.000	-	-	0	0	-	6.290	4.894	7.067	-	-	0	-	0.00%
2018-10-26	0	7.120	5.340	7.120	-	-	0	0	-	6.290	4.717	6.290	-	-	0	-	0.00%
2018-10-25	0	7.120	6.200	7.120	-	-	0	0	-	6.290	5.477	6.290	-	-	0	-	0.00%
2018-10-24	0	7.120	5.340	8.000	-	-	0	0	-	6.290	4.717	7.067	-	-	0	-	0.00%
2018-10-23	0	7.120	5.340	7.130	-	-	0	0	-	6.290	4.717	6.298	-	-	0	-	0.00%
2018-10-22	0	7.120	5.340	7.990	-	-	0	0	-	6.290	4.717	7.058	-	-	0	-	0.00%
2018-10-19	0	7.120	5.340	7.120	-	-	0	0	-	6.290	4.717	6.290	-	-	0	-	0.00%
2018-10-18	0	7.120	5.340	8.000	-	-	0	0	-	6.290	4.717	7.067	-	-	0	-	0.00%
2018-10-16	0	7.120	5.390	7.120	-	-	0	0	-	6.290	4.761	6.290	-	-	0	-	-0.84%
2018-10-15	0	7.180	5.390	8.000	-	-	0	0	-	6.343	4.761	7.067	-	-	0	-	0.00%
2018-10-12	0	7.180	5.390	8.000	-	-	0	0	-	6.343	4.761	7.067	-	-	0	-	0.00%
2018-10-11	0	7.180	6.000	7.180	-	-	0	0	-	6.343	5.300	6.343	-	-	0	-	-0.14%
2018-10-10	0	7.190	-	7.990	-	-	0	0	-	6.351	-	7.058	-	-	0	-	0.00%
2018-10-09	0	7.190	-	7.990	-	-	0	0	-	6.351	-	7.058	-	-	0	-	0.00%
2018-10-08	0	7.190	5.000	7.990	-	-	0	0	-	6.351	4.417	7.058	-	-	0	-	0.00%
2018-10-05	0	7.190	5.460	-	-	-	0	0	-	6.351	4.823	-	-	-	0	-	0.00%
2018-10-04	0	7.190	-	-	-	-	0	0	-	6.351	-	-	-	-	0	-	0.00%
2018-10-03	0	7.190	-	7.190	-	-	0	0	-	6.351	-	6.351	-	-	0	-	0.00%
2018-10-02	0	7.190	6.000	-	-	-	0	0	-	6.351	5.300	-	-	-	0	-	0.00%
2018-09-28	0	7.190	-	-	-	-	0	0	-	6.351	-	-	-	-	0	-	0.00%
2018-09-27	0	7.190	5.900	7.190	7.120	7.200	3,200	22,912	7.1600	6.351	5.212	6.351	6.290	6.360	3,623	6.3249	0.00%
2018-09-26	0	7.190	6.020	7.990	-	-	0	0	-	6.351	5.318	7.058	-	-	0	-	0.00%
2018-09-24	0	7.190	6.000	8.000	-	-	0	0	-	6.351	5.300	7.067	-	-	0	-	0.00%
2018-09-21	0	7.190	6.000	7.490	-	-	0	0	-	6.351	5.300	6.616	-	-	0	-	0.00%
2018-09-20	0	7.190	5.900	8.000	-	-	0	0	-	6.351	5.212	7.067	-	-	0	-	0.00%
2018-09-19	0	7.190	5.700	7.990	-	-	0	0	-	6.351	5.035	7.058	-	-	0	-	0.00%
2018-09-18	0	7.190	5.600	7.990	-	-	0	0	-	6.351	4.947	7.058	-	-	0	-	0.00%
2018-09-17	0	7.190	5.700	7.990	-	-	0	0	-	6.351	5.035	7.058	-	-	0	-	0.00%
2018-09-14	0	7.190	5.820	7.190	-	-	0	0	-	6.351	5.141	6.351	-	-	0	-	-0.14%
2018-09-13	0	7.200	5.600	7.990	-	-	0	0	-	6.360	4.947	7.058	-	-	0	-	0.00%
2018-09-12	0	7.200	5.500	7.690	-	-	0	0	-	6.360	4.859	6.793	-	-	0	-	0.00%
2018-09-11	0	7.200	6.010	7.990	-	-	0	0	-	6.360	5.309	7.058	-	-	0	-	0.00%
2018-09-10	0	7.200	6.400	7.740	5.950	7.200	8,800	54,652	6.2105	6.360	5.654	6.837	5.256	6.360	9,962	5.4861	-8.86%
2018-09-07	0	7.900	5.930	7.990	-	-	0	0	-	6.979	5.238	7.058	-	-	0	-	0.00%
2018-09-06	0	7.900	5.930	8.000	-	-	0	0	-	6.979	5.238	7.067	-	-	0	-	0.00%
2018-09-05	0	7.900	5.930	7.990	-	-	0	0	-	6.979	5.238	7.058	-	-	0	-	0.00%
2018-09-04	0	7.900	5.930	7.990	-	-	0	0	-	6.979	5.238	7.058	-	-	0	-	0.00%
2018-09-03	0	7.900	5.880	7.900	7.900	7.900	5,200	41,080	7.9000	6.979	5.194	6.979	6.979	6.979	5,887	6.9786	0.89%
2018-08-31	0	7.830	5.880	7.830	-	-	0	0	-	6.917	5.194	6.917	-	-	0	-	0.00%
2018-08-30	0	7.830	5.880	7.900	-	-	0	0	-	6.917	5.194	6.979	-	-	0	-	0.00%
2018-08-29	0	7.830	5.880	7.830	-	-	0	0	-	6.917	5.194	6.917	-	-	0	-	0.00%
2018-08-28	0	7.830	5.880	7.900	-	-	0	0	-	6.917	5.194	6.979	-	-	0	-	0.00%
2018-08-27	0	7.830	5.880	7.830	-	-	0	0	-	6.917	5.194	6.917	-	-	0	-	0.00%
2018-08-24	0	7.830	5.900	7.830	-	-	0	0	-	6.917	5.212	6.917	-	-	0	-	-0.38%
2018-08-23	0	7.860	5.730	7.860	-	-	0	0	-	6.943	5.062	6.943	-	-	0	-	-0.13%
2018-08-22	0	7.870	5.910	7.900	-	-	0	0	-	6.952	5.221	6.979	-	-	0	-	0.00%
2018-08-21	0	7.870	5.920	7.870	-	-	0	0	-	6.952	5.230	6.952	-	-	0	-	-0.25%
2018-08-20	0	7.890	7.890	7.900	-	-	0	0	-	6.970	6.970	6.979	-	-	0	-	3.95%
2018-08-17	0	7.590	7.500	7.900	-	-	0	0	-	6.705	6.625	6.979	-	-	0	-	0.00%
2018-08-16	0	7.590	7.500	7.590	-	-	0	0	-	6.705	6.625	6.705	-	-	0	-	0.00%
2018-08-15	0	7.590	7.500	7.590	-	-	0	0	-	6.705	6.625	6.705	-	-	0	-	-0.13%
2018-08-14	0	7.600	7.890	7.900	-	-	4,000	30,440	7.6100	6.714	6.970	6.979	-	-	4,528	6.7224	0.00%
2018-08-13	0	7.600	7.600	7.820	7.600	7.600	10,400	79,040	7.6000	6.714	6.714	6.908	6.714	6.714	11,773	6.7136	-2.31%
2018-08-10	0	7.780	7.600	7.780	-	-	0	0	-	6.873	6.714	6.873	-	-	0	-	-0.26%
2018-08-09	0	7.800	-	7.800	-	-	0	0	-	6.890	-	6.890	-	-	0	-	-0.26%
2018-08-08	0	7.820	5.680	7.820	-	-	0	0	-	6.908	5.018	6.908	-	-	0	-	-0.13%
2018-08-07	0	7.830	5.680	7.830	-	-	0	0	-	6.917	5.018	6.917	-	-	0	-	-0.13%
2018-08-06	0	7.840	5.470	7.840	-	-	0	0	-	6.926	4.832	6.926	-	-	0	-	0.00%
2018-08-03	0	7.840	7.600	7.840	-	-	0	0	-	6.926	6.714	6.926	-	-	0	-	0.00%
2018-08-02	0	7.840	7.600	7.840	-	-	0	0	-	6.926	6.714	6.926	-	-	0	-	0.00%
2018-08-01	0	7.840	7.300	7.860	-	-	0	0	-	6.926	6.449	6.943	-	-	0	-	0.00%
2018-07-31	0	7.840	7.300	7.840	-	-	0	0	-	6.926	6.449	6.926	-	-	0	-	-0.25%
2018-07-30	0	7.860	-	7.860	-	-	0	0	-	6.943	-	6.943	-	-	0	-	-0.25%
2018-07-27	0	7.880	7.000	7.880	-	-	0	0	-	6.961	6.184	6.961	-	-	0	-	0.00%
2018-07-26	0	7.880	5.910	7.880	-	-	0	0	-	6.961	5.221	6.961	-	-	0	-	0.00%
2018-07-25	0	7.880	5.910	7.880	-	-	0	0	-	6.961	5.221	6.961	-	-	0	-	0.00%
2018-07-24	0	7.880	5.910	7.880	-	-	0	0	-	6.961	5.221	6.961	-	-	0	-	0.00%
2018-07-23	0	7.880	7.600	7.890	-	-	0	0	-	6.961	6.714	6.970	-	-	0	-	0.00%
2018-07-20	0	7.880	7.600	7.880	-	-	0	0	-	6.961	6.714	6.961	-	-	0	-	0.00%
2018-07-19	0	7.880	5.910	7.880	-	-	0	0	-	6.961	5.221	6.961	-	-	0	-	0.00%
2018-07-18	0	7.880	5.490	7.880	-	-	0	0	-	6.961	4.850	6.961	-	-	0	-	0.00%
2018-07-17	0	7.880	5.490	7.880	-	-	0	0	-	6.961	4.850	6.961	-	-	0	-	0.00%
2018-07-16	0	7.880	5.930	7.880	-	-	0	0	-	6.961	5.238	6.961	-	-	0	-	-0.25%
2018-07-13	0	7.900	5.930	7.900	-	-	0	0	-	6.979	5.238	6.979	-	-	0	-	0.00%
2018-07-12	0	7.900	5.930	7.900	-	-	0	0	-	6.979	5.238	6.979	-	-	0	-	0.00%
2018-07-11	0	7.900	5.930	7.900	-	-	0	0	-	6.979	5.238	6.979	-	-	0	-	0.00%
2018-07-10	0	7.900	5.930	7.900	-	-	0	0	-	6.979	5.238	6.979	-	-	0	-	0.00%
2018-07-09	0	7.900	5.930	7.900	-	-	0	0	-	6.979	5.238	6.979	-	-	0	-	0.00%
2018-07-06	0	7.900	5.960	7.900	-	-	0	0	-	6.979	5.265	6.979	-	-	0	-	-0.50%
2018-07-05	0	7.940	5.960	7.950	-	-	0	0	-	7.014	5.265	7.023	-	-	0	-	0.00%
2018-07-04	0	7.940	5.750	7.950	-	-	0	0	-	7.014	5.079	7.023	-	-	0	-	0.00%
2018-07-03	0	7.940	5.780	7.940	-	-	0	0	-	7.014	5.106	7.014	-	-	0	-	-0.50%
2018-06-29	0	7.980	5.760	7.980	7.980	7.980	5,600	44,688	7.9800	7.049	5.088	7.049	7.049	7.049	6,339	7.0492	0.25%
2018-06-28	0	7.960	5.970	7.960	-	-	0	0	-	7.032	5.274	7.032	-	-	0	-	0.00%
2018-06-27	0	7.960	6.500	7.970	-	-	0	0	-	7.032	5.742	7.040	-	-	0	-	0.00%
2018-06-26	0	7.960	6.510	7.960	-	-	0	0	-	7.032	5.751	7.032	-	-	0	-	-0.13%
2018-06-25	0	7.970	7.100	7.970	-	-	0	0	-	7.040	6.272	7.040	-	-	0	-	-0.13%
2018-06-22	0	7.980	5.570	7.990	-	-	0	0	-	7.049	4.920	7.058	-	-	0	-	0.00%
2018-06-21	0	7.980	-	7.980	-	-	0	0	-	7.049	-	7.049	-	-	0	-	-0.13%
2018-06-20	0	7.990	7.990	8.000	-	-	0	0	-	7.058	7.058	7.067	-	-	0	-	3.30%
2018-06-19	0	7.980	7.400	7.990	-	-	0	0	-	6.833	6.336	6.841	-	-	0	-	0.00%
2018-06-15	0	7.980	7.400	7.990	-	-	0	0	-	6.833	6.336	6.841	-	-	0	-	0.00%
2018-06-14	0	7.980	7.460	7.990	-	-	0	0	-	6.833	6.388	6.841	-	-	0	-	0.00%
2018-06-13	0	7.980	7.700	7.990	-	-	0	0	-	6.833	6.593	6.841	-	-	0	-	0.00%
2018-06-12	0	7.980	7.700	7.990	-	-	0	0	-	6.833	6.593	6.841	-	-	0	-	0.00%
2018-06-11	0	7.980	7.700	7.990	-	-	0	0	-	6.833	6.593	6.841	-	-	0	-	0.00%
2018-06-08	0	7.980	7.700	7.990	-	-	0	0	-	6.833	6.593	6.841	-	-	0	-	0.00%
2018-06-07	0	7.980	7.700	7.980	-	-	0	0	-	6.833	6.593	6.833	-	-	0	-	-0.13%
2018-06-06	0	7.990	7.990	8.000	-	-	0	0	-	6.841	6.841	6.850	-	-	0	-	3.77%
2018-06-05	0	7.700	7.990	8.000	7.700	7.700	19,600	150,920	7.7000	6.593	6.841	6.850	6.593	6.593	22,891	6.5931	-2.16%
2018-06-04	0	7.870	7.700	7.880	7.700	7.700	6,000	46,200	7.7000	6.739	6.593	6.747	6.593	6.593	7,007	6.5931	-0.25%
2018-06-01	0	7.890	7.700	7.900	-	-	0	0	-	6.756	6.593	6.764	-	-	0	-	0.00%
2018-05-31	0	7.890	7.890	7.900	7.700	7.700	13,600	104,720	7.7000	6.756	6.756	6.764	6.593	6.593	15,883	6.5931	0.13%
2018-05-30	0	7.880	7.710	7.880	7.900	7.900	400	3,160	7.9000	6.747	6.602	6.747	6.764	6.764	467	6.7643	0.00%
2018-05-29	0	7.880	7.700	7.880	-	-	0	0	-	6.747	6.593	6.747	-	-	0	-	-1.01%
2018-05-28	0	7.960	7.960	7.970	7.700	7.700	800	6,160	7.7000	6.816	6.816	6.824	6.593	6.593	934	6.5931	3.38%
2018-05-25	0	7.700	7.700	7.850	7.700	7.700	6,800	52,360	7.7000	6.593	6.593	6.722	6.593	6.593	7,942	6.5931	0.00%
2018-05-24	0	7.700	7.700	7.900	7.700	7.700	1,200	9,240	7.7000	6.593	6.593	6.764	6.593	6.593	1,401	6.5931	0.00%
2018-05-23	0	7.700	7.700	7.920	7.700	7.750	6,000	46,220	7.7033	6.593	6.593	6.781	6.593	6.636	7,007	6.5959	-2.90%
2018-05-21	0	7.930	7.700	7.930	-	-	0	0	-	6.790	6.593	6.790	-	-	0	-	-0.75%
2018-05-18	0	7.990	7.700	7.990	7.990	8.000	36,000	287,680	7.9911	6.841	6.593	6.841	6.841	6.850	42,044	6.8424	0.00%
2018-05-17	0	7.990	7.710	8.000	-	-	0	0	-	6.841	6.602	6.850	-	-	0	-	0.00%
2018-05-16	0	7.990	7.990	8.000	7.700	7.700	3,600	27,720	7.7000	6.841	6.841	6.850	6.593	6.593	4,204	6.5931	0.13%
2018-05-15	0	7.980	7.700	7.990	-	-	0	0	-	6.833	6.593	6.841	-	-	0	-	0.00%
2018-05-14	0	7.980	7.980	7.990	7.700	7.700	800	6,160	7.7000	6.833	6.833	6.841	6.593	6.593	934	6.5931	0.00%
2018-05-11	0	7.980	7.980	7.990	7.700	7.700	400	3,080	7.7000	6.833	6.833	6.841	6.593	6.593	467	6.5931	0.00%
2018-05-10	0	7.980	7.700	8.000	-	-	0	0	-	6.833	6.593	6.850	-	-	0	-	0.00%
2018-05-09	0	7.980	7.700	7.990	-	-	0	0	-	6.833	6.593	6.841	-	-	0	-	0.00%
2018-05-08	0	7.980	7.980	7.990	-	-	0	0	-	6.833	6.833	6.841	-	-	0	-	3.91%
2018-05-07	0	7.680	7.610	7.680	8.000	8.000	6,400	51,200	8.0000	6.576	6.516	6.576	6.850	6.850	7,474	6.8500	-3.88%
2018-05-04	0	7.990	7.400	7.990	7.990	7.990	1,200	9,588	7.9900	6.841	6.336	6.841	6.841	6.841	1,401	6.8414	0.00%
2018-05-03	0	7.990	7.400	7.990	-	-	0	0	-	6.841	6.336	6.841	-	-	0	-	0.00%
2018-05-02	0	7.990	7.400	7.990	-	-	0	0	-	6.841	6.336	6.841	-	-	0	-	-0.13%
2018-04-30	0	8.000	7.400	8.000	8.000	8.000	800	6,400	8.0000	6.850	6.336	6.850	6.850	6.850	934	6.8500	0.13%
2018-04-27	0	7.990	7.990	8.000	-	-	0	0	-	6.841	6.841	6.850	-	-	0	-	2.96%
2018-04-26	0	7.760	7.400	7.760	-	-	0	0	-	6.644	6.336	6.644	-	-	0	-	-0.26%
2018-04-25	0	7.780	7.700	7.780	7.940	8.100	6,400	51,344	8.0225	6.662	6.593	6.662	6.799	6.936	7,474	6.8692	-2.02%
2018-04-24	0	7.940	7.400	7.940	-	-	0	0	-	6.799	6.336	6.799	-	-	0	-	-0.13%
2018-04-23	0	7.950	7.400	7.960	-	-	0	0	-	6.807	6.336	6.816	-	-	0	-	0.00%
2018-04-20	0	7.950	7.600	7.950	-	-	0	0	-	6.807	6.507	6.807	-	-	0	-	-0.13%
2018-04-19	0	7.960	7.600	7.960	-	-	0	0	-	6.816	6.507	6.816	-	-	0	-	-0.25%
2018-04-18	0	7.980	7.700	7.980	-	-	0	0	-	6.833	6.593	6.833	-	-	0	-	-0.13%
2018-04-17	0	7.990	7.700	8.000	-	-	0	0	-	6.841	6.593	6.850	-	-	0	-	0.00%
2018-04-16	0	7.990	7.600	7.990	-	-	0	0	-	6.841	6.507	6.841	-	-	0	-	-0.13%
2018-04-13	0	8.000	7.400	8.000	8.000	8.000	1,200	9,600	8.0000	6.850	6.336	6.850	6.850	6.850	1,401	6.8500	0.00%
2018-04-12	0	8.000	7.400	8.000	-	-	0	0	-	6.850	6.336	6.850	-	-	0	-	0.00%
2018-04-11	0	8.000	7.400	8.000	-	-	0	0	-	6.850	6.336	6.850	-	-	0	-	0.00%
2018-04-10	0	8.000	7.800	8.000	8.000	8.000	7,200	57,600	8.0000	6.850	6.679	6.850	6.850	6.850	8,409	6.8500	2.56%
2018-04-09	0	7.800	7.800	8.000	7.800	8.000	56,400	451,120	7.9986	6.679	6.679	6.850	6.679	6.850	65,869	6.8488	0.39%
2018-04-06	0	7.770	7.500	7.900	-	-	0	0	-	6.653	6.422	6.764	-	-	0	-	0.00%
2018-04-04	0	7.770	7.500	7.850	-	-	0	0	-	6.653	6.422	6.722	-	-	0	-	0.00%
2018-04-03	0	7.770	7.400	7.790	-	-	1,200	8,880	7.4000	6.653	6.336	6.670	-	-	1,401	6.3362	0.00%
2018-03-29	0	7.770	7.770	7.800	7.400	7.400	400	2,960	7.4000	6.653	6.653	6.679	6.336	6.336	467	6.3362	-2.88%
2018-03-28	0	8.000	7.400	8.000	-	-	0	0	-	6.850	6.336	6.850	-	-	0	-	-0.62%
2018-03-27	0	8.050	8.050	8.200	8.000	8.200	30,400	244,940	8.0572	6.893	6.893	7.021	6.850	7.021	35,504	6.8990	1.51%
2018-03-26	0	7.930	7.920	8.000	7.900	8.300	26,800	214,652	8.0094	6.790	6.781	6.850	6.764	7.107	31,299	6.8580	2.99%
2018-03-23	0	7.700	8.290	8.300	-	-	0	0	-	6.593	7.098	7.107	-	-	0	-	0.00%
2018-03-22	0	7.700	7.700	7.920	-	-	0	0	-	6.593	6.593	6.781	-	-	0	-	0.00%
2018-03-21	0	7.700	7.700	8.000	7.700	7.700	400	3,080	7.7000	6.593	6.593	6.850	6.593	6.593	467	6.5931	-3.75%
2018-03-20	0	8.000	7.950	8.000	-	-	0	0	-	6.850	6.807	6.850	-	-	0	-	0.00%
2018-03-19	0	8.000	7.400	8.000	-	-	0	0	-	6.850	6.336	6.850	-	-	0	-	0.00%
2018-03-16	0	8.000	7.400	8.000	-	-	0	0	-	6.850	6.336	6.850	-	-	0	-	0.00%
2018-03-15	0	8.000	7.900	8.000	8.000	8.000	5,600	44,800	8.0000	6.850	6.764	6.850	6.850	6.850	6,540	6.8500	-3.03%
2018-03-14	0	8.250	7.400	8.250	-	-	0	0	-	7.064	6.336	7.064	-	-	0	-	0.00%
2018-03-13	0	8.250	7.400	8.250	-	-	0	0	-	7.064	6.336	7.064	-	-	0	-	0.00%
2018-03-12	0	8.250	7.400	8.250	-	-	0	0	-	7.064	6.336	7.064	-	-	0	-	0.00%
2018-03-09	0	8.250	7.400	8.250	-	-	0	0	-	7.064	6.336	7.064	-	-	0	-	-0.36%
2018-03-08	0	8.280	7.400	8.280	-	-	0	0	-	7.090	6.336	7.090	-	-	0	-	0.00%
2018-03-07	0	8.280	7.400	8.280	8.280	8.280	2,800	23,184	8.2800	7.090	6.336	7.090	7.090	7.090	3,270	7.0897	0.00%
2018-03-06	0	8.280	7.400	8.280	-	-	0	0	-	7.090	6.336	7.090	-	-	0	-	0.00%
2018-03-05	0	8.280	8.190	8.280	-	-	0	0	-	7.090	7.013	7.090	-	-	0	-	0.00%
2018-03-02	0	8.280	8.190	8.280	-	-	800	6,624	8.2800	7.090	7.013	7.090	-	-	934	7.0897	0.00%
2018-03-01	0	8.280	7.900	8.280	8.280	8.300	14,400	118,536	8.2317	7.090	6.764	7.090	7.090	7.107	16,818	7.0483	1.22%
2018-02-28	0	8.180	8.100	8.220	8.180	8.180	12,400	101,432	8.1800	7.004	6.936	7.038	7.004	7.004	14,482	7.0041	0.62%
2018-02-27	0	8.130	7.400	8.180	-	-	0	0	-	6.961	6.336	7.004	-	-	0	-	0.00%
2018-02-26	0	8.130	7.400	8.180	-	-	1,200	9,816	8.1800	6.961	6.336	7.004	-	-	1,401	7.0041	0.00%
2018-02-23	0	8.130	7.400	8.280	8.130	8.130	800	6,504	8.1300	6.961	6.336	7.090	6.961	6.961	934	6.9613	0.00%
2018-02-22	0	8.130	7.430	8.280	-	-	0	0	-	6.961	6.362	7.090	-	-	0	-	0.00%
2018-02-21	0	8.130	7.430	8.280	8.130	8.270	6,800	55,788	8.2041	6.961	6.362	7.090	6.961	7.081	7,942	7.0247	-1.69%
2018-02-20	0	8.270	8.030	8.270	-	-	0	0	-	7.081	6.876	7.081	-	-	0	-	-0.12%
2018-02-15	0	8.280	7.400	8.280	8.280	8.280	400	3,312	8.2800	7.090	6.336	7.090	7.090	7.090	467	7.0897	0.00%
2018-02-14	0	8.280	7.400	8.280	-	-	0	0	-	7.090	6.336	7.090	-	-	0	-	-1.31%
2018-02-13	0	8.390	7.400	8.390	-	-	0	0	-	7.184	6.336	7.184	-	-	0	-	-1.18%
2018-02-12	0	8.490	7.400	8.490	-	-	0	0	-	7.270	6.336	7.270	-	-	0	-	0.00%
2018-02-09	0	8.490	7.400	8.490	-	-	0	0	-	7.270	6.336	7.270	-	-	0	-	0.00%
2018-02-08	0	8.490	8.300	8.500	-	-	0	0	-	7.270	7.107	7.278	-	-	0	-	0.00%
2018-02-07	0	8.490	7.400	8.500	-	-	0	0	-	7.270	6.336	7.278	-	-	0	-	0.00%
2018-02-06	0	8.490	7.400	8.500	-	-	0	0	-	7.270	6.336	7.278	-	-	0	-	0.00%
2018-02-05	0	8.490	7.400	8.500	8.490	8.490	400	3,396	8.4900	7.270	6.336	7.278	7.270	7.270	467	7.2695	0.00%
2018-02-02	0	8.490	8.300	8.500	-	-	0	0	-	7.270	7.107	7.278	-	-	0	-	0.00%
2018-02-01	0	8.490	7.700	8.500	8.330	8.490	1,200	10,124	8.4367	7.270	6.593	7.278	7.133	7.270	1,401	7.2239	-0.12%
2018-01-31	0	8.500	8.300	8.500	8.490	8.500	15,600	132,592	8.4995	7.278	7.107	7.278	7.270	7.278	18,219	7.2777	4.68%
2018-01-30	0	8.120	8.120	8.500	8.100	8.210	15,200	124,072	8.1626	6.953	6.953	7.278	6.936	7.030	17,752	6.9892	-4.47%
2018-01-29	0	8.500	8.300	8.500	-	-	0	0	-	7.278	7.107	7.278	-	-	0	-	0.00%
2018-01-26	0	8.500	7.820	8.500	-	-	0	0	-	7.278	6.696	7.278	-	-	0	-	0.00%
2018-01-25	0	8.500	7.700	8.500	8.100	8.500	11,200	94,800	8.4643	7.278	6.593	7.278	6.936	7.278	13,080	7.2475	-0.58%
2018-01-24	0	8.550	8.300	8.550	8.550	8.550	7,600	64,800	8.5263	7.321	7.107	7.321	7.321	7.321	8,876	7.3006	1.79%
2018-01-23	0	8.400	7.630	8.400	-	-	0	0	-	7.192	6.533	7.192	-	-	0	-	-1.18%
2018-01-22	0	8.500	8.300	8.550	8.400	8.500	6,000	50,820	8.4700	7.278	7.107	7.321	7.192	7.278	7,007	7.2524	1.19%
2018-01-19	0	8.400	8.390	8.410	8.390	8.410	4,400	36,968	8.4018	7.192	7.184	7.201	7.184	7.201	5,139	7.1940	0.48%
2018-01-18	0	8.360	8.100	8.360	-	-	0	0	-	7.158	6.936	7.158	-	-	0	-	-0.48%
2018-01-17	0	8.400	8.300	8.400	8.390	8.400	13,600	114,220	8.3985	7.192	7.107	7.192	7.184	7.192	15,883	7.1912	-0.71%
2018-01-16	0	8.460	8.100	9.100	-	-	0	0	-	7.244	6.936	7.792	-	-	0	-	0.00%
2018-01-15	0	8.460	8.100	8.460	8.550	8.560	2,800	23,960	8.5571	7.244	6.936	7.244	7.321	7.329	3,270	7.3270	-1.05%
2018-01-12	0	8.550	8.400	8.550	8.390	8.650	53,600	453,696	8.4645	7.321	7.192	7.321	7.184	7.407	62,599	7.2477	1.79%
2018-01-11	0	8.400	8.400	8.640	8.370	8.380	2,800	23,440	8.3714	7.192	7.192	7.398	7.167	7.175	3,270	7.1680	0.36%
2018-01-10	0	8.370	8.370	8.580	8.340	8.340	400	3,336	8.3400	7.167	7.167	7.347	7.141	7.141	467	7.1411	0.24%
2018-01-09	0	8.350	8.050	8.450	8.350	8.890	40,800	349,712	8.5714	7.150	6.893	7.235	7.150	7.612	47,650	7.3392	-0.48%
2018-01-08	0	8.390	7.380	8.390	8.390	8.460	5,200	43,880	8.4385	7.184	6.319	7.184	7.184	7.244	6,073	7.2254	-0.71%
2018-01-05	0	8.450	7.520	8.750	-	-	0	0	-	7.235	6.439	7.492	-	-	0	-	0.00%
2018-01-04	0	8.450	8.300	8.650	-	-	0	0	-	7.235	7.107	7.407	-	-	0	-	0.00%
2018-01-03	0	8.450	7.500	8.450	8.450	8.690	2,000	17,056	8.5280	7.235	6.422	7.235	7.235	7.441	2,336	7.3021	0.00%
2018-01-02	0	8.450	8.300	8.450	8.300	8.800	29,200	248,880	8.5233	7.235	7.107	7.235	7.107	7.535	34,102	7.2980	3.05%
2017-12-29	0	8.200	8.100	8.200	8.120	8.800	542,000	4,527,864	8.3540	7.021	6.936	7.021	6.953	7.535	632,996	7.1531	1.23%
2017-12-28	0	8.100	8.100	8.300	8.100	8.300	5,600	46,400	8.2857	6.936	6.936	7.107	6.936	7.107	6,540	7.0946	0.00%
2017-12-27	0	8.100	8.000	8.100	8.120	8.280	4,800	39,424	8.2133	6.936	6.850	6.936	6.953	7.090	5,606	7.0326	-0.25%
2017-12-22	0	8.120	7.550	8.120	8.130	8.350	8,400	70,052	8.3395	6.953	6.465	6.953	6.961	7.150	9,810	7.1407	-1.58%
2017-12-21	0	8.250	8.250	8.500	6.800	8.500	5,200	38,548	7.4131	7.064	7.064	7.278	5.822	7.278	6,073	6.3474	-2.94%
2017-12-20	0	8.500	6.800	9.500	-	-	0	0	-	7.278	5.822	8.134	-	-	0	-	0.00%
2017-12-19	0	8.500	6.550	9.500	-	-	0	0	-	7.278	5.608	8.134	-	-	0	-	0.00%
2017-12-18	0	8.500	6.550	8.500	-	-	0	0	-	7.278	5.608	7.278	-	-	0	-	0.00%
2017-12-15	0	8.500	6.720	8.500	-	-	0	0	-	7.278	5.754	7.278	-	-	0	-	0.00%
2017-12-14	0	8.500	6.720	9.500	-	-	0	0	-	7.278	5.754	8.134	-	-	0	-	0.00%
2017-12-13	0	8.500	6.660	9.500	-	-	0	0	-	7.278	5.703	8.134	-	-	0	-	0.00%
2017-12-12	0	8.500	6.660	8.660	-	-	0	0	-	7.278	5.703	7.415	-	-	0	-	0.00%
2017-12-11	0	8.500	6.660	8.500	-	-	0	0	-	7.278	5.703	7.278	-	-	0	-	0.00%
2017-12-08	0	8.500	6.660	8.500	-	-	0	0	-	7.278	5.703	7.278	-	-	0	-	0.00%
2017-12-07	0	8.500	6.660	8.500	-	-	0	0	-	7.278	5.703	7.278	-	-	0	-	0.00%
2017-12-06	0	8.500	6.660	8.500	-	-	0	0	-	7.278	5.703	7.278	-	-	0	-	0.00%
2017-12-05	0	8.500	6.880	8.500	-	-	0	0	-	7.278	5.891	7.278	-	-	0	-	-3.19%
2017-12-04	0	8.780	6.880	9.400	-	-	0	0	-	7.518	5.891	8.049	-	-	0	-	0.00%
2017-12-01	0	8.780	8.780	8.800	-	-	0	0	-	7.518	7.518	7.535	-	-	0	-	2.09%
2017-11-30	0	8.600	8.200	8.600	-	-	0	0	-	7.364	7.021	7.364	-	-	0	-	-2.27%
2017-11-29	0	8.800	8.200	8.800	-	-	0	0	-	7.535	7.021	7.535	-	-	0	-	0.00%
2017-11-28	0	8.800	8.800	9.040	8.800	8.800	3,200	28,160	8.8000	7.535	7.535	7.740	7.535	7.535	3,737	7.5350	-1.35%
2017-11-27	0	8.920	8.580	8.920	-	-	0	0	-	7.638	7.347	7.638	-	-	0	-	0.00%
2017-11-24	0	8.920	8.580	8.920	-	-	0	0	-	7.638	7.347	7.638	-	-	0	-	0.00%
2017-11-23	0	8.920	8.800	8.920	-	-	0	0	-	7.638	7.535	7.638	-	-	0	-	0.00%
2017-11-22	0	8.920	8.580	8.920	8.920	8.920	2,000	17,840	8.9200	7.638	7.347	7.638	7.638	7.638	2,336	7.6377	1.36%
2017-11-21	0	8.800	8.580	9.500	-	-	0	0	-	7.535	7.347	8.134	-	-	0	-	0.00%
2017-11-20	0	8.800	8.580	9.490	-	-	0	0	-	7.535	7.347	8.126	-	-	0	-	0.00%
2017-11-17	0	8.800	8.580	9.040	-	-	0	0	-	7.535	7.347	7.740	-	-	0	-	0.00%
2017-11-16	0	8.800	8.600	9.040	-	-	0	0	-	7.535	7.364	7.740	-	-	0	-	0.00%
2017-11-15	0	8.800	8.600	9.030	-	-	0	0	-	7.535	7.364	7.732	-	-	0	-	0.00%
2017-11-14	0	8.800	8.600	9.030	-	-	0	0	-	7.535	7.364	7.732	-	-	0	-	0.00%
2017-11-13	0	8.800	8.750	9.020	8.600	8.800	19,600	169,040	8.6245	7.535	7.492	7.723	7.364	7.535	22,891	7.3847	3.53%
2017-11-10	0	8.500	7.650	8.600	-	-	0	0	-	7.278	6.550	7.364	-	-	0	-	0.00%
2017-11-09	0	8.500	6.810	9.200	8.500	8.500	2,000	17,000	8.5000	7.278	5.831	7.877	7.278	7.278	2,336	7.2781	-1.16%
2017-11-08	0	8.600	8.600	8.700	8.600	8.600	9,600	82,560	8.6000	7.364	7.364	7.449	7.364	7.364	11,212	7.3637	1.06%
2017-11-07	0	8.510	8.520	8.800	7.590	8.500	8,400	66,972	7.9729	7.287	7.295	7.535	6.499	7.278	9,810	6.8267	-10.23%
2017-11-06	0	9.480	7.610	9.480	9.500	9.500	400	3,800	9.5000	8.117	6.516	8.117	8.134	8.134	467	8.1343	-0.21%
2017-11-03	0	9.500	8.400	9.500	9.300	9.500	1,200	11,320	9.4333	8.134	7.192	8.134	7.963	8.134	1,401	8.0773	1.06%
2017-11-02	0	9.400	7.610	9.400	-	-	0	0	-	8.049	6.516	8.049	-	-	0	-	0.00%
2017-11-01	0	9.400	8.880	9.400	-	-	0	0	-	8.049	7.603	8.049	-	-	0	-	0.00%
2017-10-31	0	9.400	7.610	9.490	-	-	0	0	-	8.049	6.516	8.126	-	-	0	-	0.00%
2017-10-30	0	9.400	8.880	9.400	-	-	0	0	-	8.049	7.603	8.049	-	-	0	-	0.00%
2017-10-27	0	9.400	8.880	9.400	-	-	0	0	-	8.049	7.603	8.049	-	-	0	-	0.00%
2017-10-26	0	9.400	8.880	9.600	-	-	0	0	-	8.049	7.603	8.220	-	-	0	-	0.00%
2017-10-25	0	9.400	8.880	9.600	9.400	9.400	400	3,760	9.4000	8.049	7.603	8.220	8.049	8.049	467	8.0487	0.00%
2017-10-24	0	9.400	9.000	9.600	9.400	9.400	400	3,760	9.4000	8.049	7.706	8.220	8.049	8.049	467	8.0487	-0.53%
2017-10-23	0	9.450	9.000	9.450	9.450	9.450	400	3,780	9.4500	8.092	7.706	8.092	8.092	8.092	467	8.0915	-0.53%
2017-10-20	0	9.500	8.500	9.690	-	-	0	0	-	8.134	7.278	8.297	-	-	0	-	0.00%
2017-10-19	0	9.500	8.500	9.650	-	-	0	0	-	8.134	7.278	8.263	-	-	0	-	0.00%
2017-10-18	0	9.500	8.480	9.500	-	-	0	0	-	8.134	7.261	8.134	-	-	0	-	0.00%
2017-10-17	0	9.500	-	9.500	-	-	0	0	-	8.134	-	8.134	-	-	0	-	-1.04%
2017-10-16	0	9.600	8.550	9.600	9.400	9.600	800	7,600	9.5000	8.220	7.321	8.220	8.049	8.220	934	8.1343	0.31%
2017-10-13	0	9.570	8.580	9.570	9.580	9.580	400	3,832	9.5800	8.194	7.347	8.194	8.203	8.203	467	8.2028	-2.05%
2017-10-12	0	9.770	8.560	9.810	-	-	0	0	-	8.366	7.329	8.400	-	-	0	-	0.00%
2017-10-11	0	9.770	8.580	9.770	-	-	0	0	-	8.366	7.347	8.366	-	-	0	-	-0.10%
2017-10-10	0	9.780	8.550	9.960	-	-	0	0	-	8.374	7.321	8.528	-	-	0	-	0.00%
2017-10-09	0	9.780	8.500	9.780	8.500	9.900	2,400	20,960	8.7333	8.374	7.278	8.374	7.278	8.477	2,803	7.4779	-1.21%
2017-10-06	0	9.900	8.580	9.900	-	-	0	0	-	8.477	7.347	8.477	-	-	0	-	-0.80%
2017-10-04	0	9.980	8.800	9.980	-	-	0	0	-	8.545	7.535	8.545	-	-	0	-	0.00%
2017-10-03	0	9.980	9.010	9.980	9.970	9.980	9,600	95,788	9.9779	8.545	7.715	8.545	8.537	8.545	11,212	8.5436	0.00%
2017-09-29	0	9.980	9.000	9.980	9.000	10.00	2,000	19,576	9.7880	8.545	7.706	8.545	7.706	8.562	2,336	8.3809	5.05%
2017-09-28	0	9.500	9.500	9.600	9.500	9.500	12,800	121,720	9.5094	8.134	8.134	8.220	8.134	8.134	14,949	8.1424	0.53%
2017-09-27	0	9.450	9.000	9.480	9.450	9.460	10,400	98,284	9.4504	8.092	7.706	8.117	8.092	8.100	12,146	8.0919	-0.42%
2017-09-26	0	9.490	9.000	9.490	9.000	9.500	3,600	33,800	9.3889	8.126	7.706	8.126	7.706	8.134	4,204	8.0392	0.96%
2017-09-25	0	9.400	8.250	9.400	9.400	9.400	2,400	22,560	9.4000	8.049	7.064	8.049	8.049	8.049	2,803	8.0487	-0.74%
2017-09-22	0	9.470	8.250	9.470	-	-	0	0	-	8.109	7.064	8.109	-	-	0	-	-0.11%
2017-09-21	0	9.480	9.250	9.480	9.400	9.480	3,600	33,968	9.4356	8.117	7.920	8.117	8.049	8.117	4,204	8.0792	3.04%
2017-09-20	0	9.200	9.150	9.240	9.150	9.240	20,800	191,248	9.1946	7.877	7.835	7.912	7.835	7.912	24,292	7.8729	3.60%
2017-09-19	0	8.880	8.880	8.900	8.880	8.900	4,400	39,096	8.8855	7.603	7.603	7.621	7.603	7.621	5,139	7.6081	2.54%
2017-09-18	0	8.660	8.660	8.980	8.150	8.150	11,200	91,280	8.1500	7.415	7.415	7.689	6.978	6.978	13,080	6.9784	3.71%
2017-09-15	0	8.350	8.100	-	-	-	0	0	-	7.150	6.936	-	-	-	0	-	0.00%
2017-09-14	0	8.350	8.010	-	-	-	0	0	-	7.150	6.859	-	-	-	0	-	0.00%
2017-09-13	0	8.350	8.280	8.580	-	-	0	0	-	7.150	7.090	7.347	-	-	0	-	0.00%
2017-09-12	0	8.350	6.680	-	-	-	0	0	-	7.150	5.720	-	-	-	0	-	0.00%
2017-09-11	0	8.350	8.010	-	-	-	0	0	-	7.150	6.859	-	-	-	0	-	0.00%
2017-09-08	0	8.350	8.170	8.550	-	-	0	0	-	7.150	6.996	7.321	-	-	0	-	0.00%
2017-09-07	0	8.350	8.170	-	-	-	0	0	-	7.150	6.996	-	-	-	0	-	0.00%
2017-09-06	0	8.350	7.980	-	-	-	0	0	-	7.150	6.833	-	-	-	0	-	0.00%
2017-09-05	0	8.350	8.150	-	-	-	0	0	-	7.150	6.978	-	-	-	0	-	0.00%
2017-09-04	0	8.350	8.160	8.550	8.350	8.350	9,600	80,160	8.3500	7.150	6.987	7.321	7.150	7.150	11,212	7.1497	2.45%
2017-09-01	0	8.150	8.150	9.000	8.150	8.150	1,200	9,780	8.1500	6.978	6.978	7.706	6.978	6.978	1,401	6.9784	0.00%
2017-08-31	0	8.150	8.150	9.000	8.150	8.150	6,000	48,900	8.1500	6.978	6.978	7.706	6.978	6.978	7,007	6.9784	0.00%
2017-08-30	0	8.150	8.150	9.000	8.150	8.150	800	6,520	8.1500	6.978	6.978	7.706	6.978	6.978	934	6.9784	-0.24%
2017-08-29	0	8.170	6.450	9.000	-	-	0	0	-	6.996	5.523	7.706	-	-	0	-	0.00%
2017-08-28	0	8.170	7.180	9.000	-	-	0	0	-	6.996	6.148	7.706	-	-	0	-	0.00%
2017-08-25	0	8.170	7.500	8.450	-	-	0	0	-	6.996	6.422	7.235	-	-	0	-	0.00%
2017-08-24	0	8.170	7.170	8.450	-	-	0	0	-	6.996	6.139	7.235	-	-	0	-	0.00%
2017-08-22	0	8.170	6.130	8.500	-	-	0	0	-	6.996	5.249	7.278	-	-	0	-	0.00%
2017-08-21	0	8.170	6.530	8.370	-	-	0	0	-	6.996	5.591	7.167	-	-	0	-	0.00%
2017-08-18	0	8.170	6.530	8.170	-	-	0	0	-	6.996	5.591	6.996	-	-	0	-	0.00%
2017-08-17	0	8.170	6.530	8.350	-	-	0	0	-	6.996	5.591	7.150	-	-	0	-	0.00%
2017-08-16	0	8.170	6.510	8.350	-	-	0	0	-	6.996	5.574	7.150	-	-	0	-	0.00%
2017-08-15	0	8.170	6.150	8.350	-	-	0	0	-	6.996	5.266	7.150	-	-	0	-	0.00%
2017-08-14	0	8.170	6.210	8.170	-	-	0	0	-	6.996	5.317	6.996	-	-	0	-	-1.33%
2017-08-11	0	8.280	6.210	8.280	-	-	0	0	-	7.090	5.317	7.090	-	-	0	-	0.00%
2017-08-10	0	8.280	6.210	8.280	-	-	0	0	-	7.090	5.317	7.090	-	-	0	-	0.00%
2017-08-09	0	8.280	6.210	8.280	-	-	0	0	-	7.090	5.317	7.090	-	-	0	-	0.00%
2017-08-08	0	8.280	-	8.280	8.300	8.300	400	3,320	8.3000	7.090	-	7.090	7.107	7.107	467	7.1068	-0.12%
2017-08-07	0	8.290	-	-	-	-	0	0	-	7.098	-	-	-	-	0	-	0.00%
2017-08-04	0	8.290	6.220	-	-	-	0	0	-	7.098	5.326	-	-	-	0	-	0.00%
2017-08-03	0	8.290	6.700	-	-	-	0	0	-	7.098	5.737	-	-	-	0	-	0.00%
2017-08-02	0	8.290	6.630	-	-	-	0	0	-	7.098	5.677	-	-	-	0	-	0.00%
2017-08-01	0	8.290	8.290	-	8.290	8.290	7,600	63,004	8.2900	7.098	7.098	-	7.098	7.098	8,876	7.0983	0.00%
2017-07-31	0	8.290	6.630	8.530	-	-	0	0	-	7.098	5.677	7.304	-	-	0	-	0.00%
2017-07-28	0	8.290	6.630	8.400	-	-	0	0	-	7.098	5.677	7.192	-	-	0	-	0.00%
2017-07-27	0	8.290	6.630	8.480	-	-	0	0	-	7.098	5.677	7.261	-	-	0	-	0.00%
2017-07-26	0	8.290	6.630	8.490	-	-	0	0	-	7.098	5.677	7.270	-	-	0	-	0.00%
2017-07-25	0	8.290	6.630	8.300	-	-	0	0	-	7.098	5.677	7.107	-	-	0	-	0.00%
2017-07-24	0	8.290	6.640	8.320	-	-	0	0	-	7.098	5.685	7.124	-	-	0	-	0.00%
2017-07-21	0	8.290	6.640	8.290	-	-	0	0	-	7.098	5.685	7.098	-	-	0	-	-0.12%
2017-07-20	0	8.300	6.640	8.500	-	-	0	0	-	7.107	5.685	7.278	-	-	0	-	0.00%
2017-07-19	0	8.300	6.640	8.500	-	-	0	0	-	7.107	5.685	7.278	-	-	0	-	0.00%
2017-07-18	0	8.300	6.640	-	-	-	0	0	-	7.107	5.685	-	-	-	0	-	0.00%
2017-07-17	0	8.300	6.690	8.300	-	-	0	0	-	7.107	5.728	7.107	-	-	0	-	-0.84%
2017-07-14	0	8.370	6.700	8.370	-	-	0	0	-	7.167	5.737	7.167	-	-	0	-	-0.12%
2017-07-13	0	8.380	6.700	8.380	8.400	8.420	800	6,728	8.4100	7.175	5.737	7.175	7.192	7.210	934	7.2010	4.88%
2017-07-12	0	7.990	6.700	7.990	-	-	0	0	-	6.841	5.737	6.841	-	-	0	-	0.00%
2017-07-11	0	7.990	6.700	7.990	7.990	7.990	1,200	9,588	7.9900	6.841	5.737	6.841	6.841	6.841	1,401	6.8414	1.78%
2017-07-10	0	7.850	7.850	7.990	-	-	0	0	-	6.722	6.722	6.841	-	-	0	-	3.15%
2017-07-07	0	7.610	7.630	7.990	-	-	0	0	-	6.516	6.533	6.841	-	-	0	-	4.39%
2017-07-06	0	7.290	5.820	7.990	7.290	7.290	400	2,916	7.2900	6.242	4.983	6.841	6.242	6.242	467	6.2420	0.14%
2017-07-05	0	7.280	5.820	7.990	-	-	0	0	-	6.233	4.983	6.841	-	-	0	-	0.00%
2017-07-04	0	7.280	7.080	7.990	-	-	0	0	-	6.233	6.062	6.841	-	-	0	-	0.00%
2017-07-03	0	7.280	7.080	7.990	-	-	0	0	-	6.233	6.062	6.841	-	-	0	-	0.00%
2017-06-30	0	7.280	5.820	7.280	-	-	0	0	-	6.233	4.983	6.233	-	-	0	-	0.00%
2017-06-29	0	7.280	5.820	7.280	-	-	0	0	-	6.233	4.983	6.233	-	-	0	-	0.00%
2017-06-28	0	7.280	7.080	7.280	7.280	7.280	9,200	66,976	7.2800	6.233	6.062	6.233	6.233	6.233	10,745	6.2335	0.00%
2017-06-27	0	7.280	7.060	7.280	7.060	7.280	1,200	8,560	7.1333	6.233	6.045	6.233	6.045	6.233	1,401	6.1079	0.55%
2017-06-26	0	7.240	6.850	7.240	7.230	7.240	12,000	86,876	7.2397	6.199	5.865	6.199	6.191	6.199	14,015	6.1989	8.06%
2017-06-23	0	6.700	6.700	7.200	-	-	0	0	-	5.737	5.737	6.165	-	-	0	-	0.57%
2017-06-22	0	6.662	6.660	7.200	-	-	0	0	-	5.704	5.703	6.165	-	-	0	-	0.00%
2017-06-21	0	6.662	5.010	7.500	-	-	0	0	-	5.704	4.290	6.422	-	-	0	-	-0.00%
2017-06-20	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-19	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-16	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-15	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-14	0	6.800	6.800	7.500	-	-	0	0	-	5.705	5.705	6.292	-	-	0	-	0.00%
2017-06-13	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-12	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-09	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-08	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-07	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-06	0	6.800	6.390	7.500	-	-	0	0	-	5.705	5.361	6.292	-	-	0	-	0.00%
2017-06-05	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-06-02	0	6.800	5.100	7.500	-	-	0	0	-	5.705	4.278	6.292	-	-	0	-	0.00%
2017-06-01	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-05-31	0	6.800	6.380	7.500	-	-	0	0	-	5.705	5.352	6.292	-	-	0	-	0.00%
2017-05-29	0	6.800	6.800	7.250	6.800	6.800	400	2,720	6.8000	5.705	5.705	6.082	5.705	5.705	477	5.7045	-6.21%
2017-05-26	0	7.250	6.800	7.500	-	-	0	0	-	6.082	5.705	6.292	-	-	0	-	0.00%
2017-05-25	0	7.250	6.800	7.250	-	-	0	0	-	6.082	5.705	6.082	-	-	0	-	0.00%
2017-05-24	0	7.250	6.800	7.500	-	-	0	0	-	6.082	5.705	6.292	-	-	0	-	0.00%
2017-05-23	0	7.250	7.250	7.500	-	-	0	0	-	6.082	6.082	6.292	-	-	0	-	0.00%
2017-05-22	0	7.250	7.250	7.500	7.250	7.250	438,800	3,181,300	7.2500	6.082	6.082	6.292	6.082	6.082	523,065	6.0820	0.00%
2017-05-19	0	7.250	6.800	7.500	-	-	0	0	-	6.082	5.705	6.292	-	-	0	-	0.00%
2017-05-18	0	7.250	6.800	7.500	-	-	0	0	-	6.082	5.705	6.292	-	-	0	-	0.00%
2017-05-17	0	7.250	7.250	7.500	-	-	0	0	-	6.082	6.082	6.292	-	-	0	-	0.00%
2017-05-16	0	7.250	6.800	7.500	-	-	0	0	-	6.082	5.705	6.292	-	-	0	-	0.00%
2017-05-15	0	7.250	7.250	7.290	-	-	0	0	-	6.082	6.082	6.116	-	-	0	-	0.00%
2017-05-12	0	7.250	6.800	7.500	-	-	0	0	-	6.082	5.705	6.292	-	-	0	-	0.00%
2017-05-11	0	7.250	6.800	7.500	-	-	0	0	-	6.082	5.705	6.292	-	-	0	-	0.00%
2017-05-10	0	7.250	6.800	7.500	-	-	0	0	-	6.082	5.705	6.292	-	-	0	-	0.00%
2017-05-09	0	7.250	7.250	7.450	7.250	7.250	8,800	63,800	7.2500	6.082	6.082	6.250	6.082	6.082	10,490	6.0820	0.00%
2017-05-08	0	7.250	6.700	7.450	-	-	0	0	-	6.082	5.621	6.250	-	-	0	-	0.00%
2017-05-05	0	7.250	-	7.450	-	-	0	0	-	6.082	-	6.250	-	-	0	-	0.00%
2017-05-04	0	7.250	7.250	7.450	-	-	0	0	-	6.082	6.082	6.250	-	-	0	-	0.00%
2017-05-02	0	7.250	6.700	7.990	-	-	0	0	-	6.082	5.621	6.703	-	-	0	-	0.00%
2017-04-28	0	7.250	7.250	7.450	-	-	0	0	-	6.082	6.082	6.250	-	-	0	-	0.00%
2017-04-27	0	7.250	7.250	7.450	7.250	7.250	10,800	78,300	7.2500	6.082	6.082	6.250	6.082	6.082	12,874	6.0820	0.00%
2017-04-26	0	7.250	7.250	7.450	-	-	0	0	-	6.082	6.082	6.250	-	-	0	-	0.00%
2017-04-25	0	7.250	7.250	7.470	7.250	7.250	23,200	168,200	7.2500	6.082	6.082	6.267	6.082	6.082	27,655	6.0820	0.00%
2017-04-24	0	7.250	6.700	7.250	-	-	0	0	-	6.082	5.621	6.082	-	-	0	-	0.00%
2017-04-21	0	7.250	6.750	7.250	6.700	7.390	16,000	112,328	7.0205	6.082	5.663	6.082	5.621	6.199	19,073	5.8895	0.00%
2017-04-20	0	7.250	6.700	7.250	-	-	0	0	-	6.082	5.621	6.082	-	-	0	-	0.00%
2017-04-19	0	7.250	6.700	7.250	-	-	0	0	-	6.082	5.621	6.082	-	-	0	-	0.00%
2017-04-18	0	7.250	7.240	7.330	7.220	7.350	16,000	116,396	7.2748	6.082	6.074	6.149	6.057	6.166	19,073	6.1028	0.42%
2017-04-13	0	7.220	7.220	7.400	7.200	7.300	20,000	144,680	7.2340	6.057	6.057	6.208	6.040	6.124	23,841	6.0686	1.69%
2017-04-12	0	7.100	5.820	7.100	-	-	0	0	-	5.956	4.882	5.956	-	-	0	-	0.00%
2017-04-11	0	7.100	6.000	7.100	7.100	7.100	7,200	51,120	7.1000	5.956	5.033	5.956	5.956	5.956	8,583	5.9562	0.00%
2017-04-10	0	7.100	6.500	7.700	6.720	7.100	8,000	56,216	7.0270	5.956	5.453	6.460	5.637	5.956	9,536	5.8950	5.97%
2017-04-07	0	6.700	6.700	6.760	-	-	4,000	27,600	6.9000	5.621	5.621	5.671	-	-	4,768	5.7884	0.00%
2017-04-06	0	6.700	5.900	7.400	-	-	0	0	-	5.621	4.950	6.208	-	-	0	-	0.00%
2017-04-05	0	6.700	6.700	6.920	6.700	6.700	7,600	50,920	6.7000	5.621	5.621	5.805	5.621	5.621	9,059	5.6206	0.00%
2017-04-03	0	6.700	6.000	7.400	-	-	0	0	-	5.621	5.033	6.208	-	-	0	-	0.00%
2017-03-31	0	6.700	5.950	7.400	-	-	0	0	-	5.621	4.991	6.208	-	-	0	-	0.00%
2017-03-30	0	6.700	6.010	6.850	-	-	0	0	-	5.621	5.042	5.746	-	-	0	-	0.00%
2017-03-29	0	6.700	6.540	6.700	-	-	0	0	-	5.621	5.486	5.621	-	-	0	-	0.00%
2017-03-28	0	6.700	6.610	6.930	-	-	0	0	-	5.621	5.545	5.814	-	-	0	-	0.00%
2017-03-27	0	6.700	6.700	7.000	6.550	7.000	10,400	71,900	6.9135	5.621	5.621	5.872	5.495	5.872	12,397	5.7997	-13.77%
2017-03-24	0	7.770	6.250	7.770	-	-	0	0	-	6.518	5.243	6.518	-	-	0	-	0.00%
2017-03-23	0	7.770	6.210	7.770	7.770	7.900	5,200	40,976	7.8800	6.518	5.210	6.518	6.518	6.627	6,199	6.6105	0.00%
2017-03-22	0	7.770	7.770	7.900	-	-	0	0	-	6.518	6.518	6.627	-	-	0	-	0.00%
2017-03-21	0	7.770	7.750	7.770	7.750	7.790	6,800	52,780	7.7618	6.518	6.501	6.518	6.501	6.535	8,106	6.5114	-0.26%
2017-03-20	0	7.790	7.790	7.800	7.790	7.800	86,400	673,172	7.7913	6.535	6.535	6.543	6.535	6.543	102,992	6.5362	-0.13%
2017-03-17	0	7.800	6.970	7.800	-	-	0	0	-	6.543	5.847	6.543	-	-	0	-	0.00%
2017-03-16	0	7.800	6.960	7.800	7.820	7.920	30,400	240,568	7.9134	6.543	5.839	6.543	6.560	6.644	36,238	6.6386	-1.76%
2017-03-15	0	7.940	6.960	7.940	7.940	7.990	10,800	85,880	7.9519	6.661	5.839	6.661	6.661	6.703	12,874	6.6708	14.08%
2017-03-14	0	6.960	6.960	7.990	-	-	0	0	-	5.839	5.839	6.703	-	-	0	-	0.00%
2017-03-13	0	6.960	6.960	7.990	6.960	6.990	12,000	83,820	6.9850	5.839	5.839	6.703	5.839	5.864	14,304	5.8597	0.00%
2017-03-10	0	6.960	6.960	7.100	6.960	6.960	1,200	8,352	6.9600	5.839	5.839	5.956	5.839	5.839	1,430	5.8388	-0.14%
2017-03-09	0	6.970	6.970	7.070	6.960	6.960	400	2,784	6.9600	5.847	5.847	5.931	5.839	5.839	477	5.8388	0.14%
2017-03-08	0	6.960	6.960	7.970	-	-	0	0	-	5.839	5.839	6.686	-	-	0	-	0.00%
2017-03-07	0	6.960	6.960	7.090	-	-	0	0	-	5.839	5.839	5.948	-	-	0	-	0.00%
2017-03-06	0	6.960	6.960	7.090	-	-	0	0	-	5.839	5.839	5.948	-	-	0	-	0.00%
2017-03-03	0	6.960	6.960	7.090	6.960	6.960	4,000	27,840	6.9600	5.839	5.839	5.948	5.839	5.839	4,768	5.8388	0.00%
2017-03-02	0	6.960	6.960	7.090	-	-	0	0	-	5.839	5.839	5.948	-	-	0	-	0.00%
2017-03-01	0	6.960	6.960	7.090	6.960	6.960	4,800	33,408	6.9600	5.839	5.839	5.948	5.839	5.839	5,722	5.8388	0.00%
2017-02-28	0	6.960	6.960	7.480	-	-	0	0	-	5.839	5.839	6.275	-	-	0	-	0.00%
2017-02-27	0	6.960	6.960	7.480	6.960	6.960	4,000	27,840	6.9600	5.839	5.839	6.275	5.839	5.839	4,768	5.8388	-6.95%
2017-02-24	0	7.480	6.960	7.480	-	-	0	0	-	6.275	5.839	6.275	-	-	0	-	0.00%
2017-02-23	0	7.480	6.960	7.480	-	-	0	0	-	6.275	5.839	6.275	-	-	0	-	0.00%
2017-02-22	0	7.480	6.960	7.480	-	-	0	0	-	6.275	5.839	6.275	-	-	0	-	-0.27%
2017-02-21	0	7.500	6.960	7.570	-	-	0	0	-	6.292	5.839	6.350	-	-	0	-	0.00%
2017-02-20	0	7.500	6.960	7.600	-	-	0	0	-	6.292	5.839	6.376	-	-	0	-	0.00%
2017-02-17	0	7.500	6.960	7.500	7.500	7.500	2,000	15,000	7.5000	6.292	5.839	6.292	6.292	6.292	2,384	6.2918	4.17%
2017-02-16	0	7.200	7.200	7.600	7.200	7.200	8,800	63,360	7.2000	6.040	6.040	6.376	6.040	6.040	10,490	6.0401	0.00%
2017-02-15	0	7.200	7.200	7.600	7.200	7.200	10,000	72,000	7.2000	6.040	6.040	6.376	6.040	6.040	11,920	6.0401	0.00%
2017-02-14	0	7.200	7.200	7.500	7.000	7.200	19,600	138,240	7.0531	6.040	6.040	6.292	5.872	6.040	23,364	5.9168	2.86%
2017-02-13	0	7.000	6.960	7.500	7.000	7.000	15,600	109,400	7.0128	5.872	5.839	6.292	5.872	5.872	18,596	5.8831	0.00%
2017-02-10	0	7.000	7.000	7.200	7.000	7.000	133,200	932,400	7.0000	5.872	5.872	6.040	5.872	5.872	158,779	5.8723	0.00%
2017-02-09	0	7.000	6.960	7.050	7.000	7.180	57,200	409,220	7.1542	5.872	5.839	5.914	5.872	6.023	68,184	6.0017	-2.64%
2017-02-08	0	7.190	7.000	7.200	6.960	7.230	153,600	1,103,852	7.1865	6.032	5.872	6.040	5.839	6.065	183,097	6.0288	3.30%
2017-02-07	0	6.960	6.960	7.190	6.960	6.960	800	5,568	6.9600	5.839	5.839	6.032	5.839	5.839	954	5.8388	0.00%
2017-02-06	0	6.960	6.960	7.190	6.960	6.960	6,800	47,328	6.9600	5.839	5.839	6.032	5.839	5.839	8,106	5.8388	0.00%
2017-02-03	0	6.960	6.960	7.190	-	-	0	0	-	5.839	5.839	6.032	-	-	0	-	0.00%
2017-02-02	0	6.960	6.960	7.190	6.960	6.960	14,000	97,440	6.9600	5.839	5.839	6.032	5.839	5.839	16,688	5.8388	0.00%
2017-02-01	0	6.960	5.560	7.190	-	-	0	0	-	5.839	4.664	6.032	-	-	0	-	0.00%
2017-01-27	0	6.960	6.200	7.190	7.180	7.180	400	2,872	7.1800	5.839	5.201	6.032	6.023	6.023	477	6.0233	0.00%
2017-01-26	0	6.960	6.000	7.190	-	-	0	0	-	5.839	5.033	6.032	-	-	0	-	0.00%
2017-01-25	0	6.960	6.600	6.960	-	-	0	0	-	5.839	5.537	5.839	-	-	0	-	0.00%
2017-01-24	0	6.960	5.560	7.190	-	-	0	0	-	5.839	4.664	6.032	-	-	0	-	0.00%
2017-01-23	0	6.960	5.580	7.190	-	-	0	0	-	5.839	4.681	6.032	-	-	0	-	0.00%
2017-01-20	0	6.960	6.960	7.150	6.960	6.960	38,000	264,480	6.9600	5.839	5.839	5.998	5.839	5.839	45,297	5.8388	0.00%
2017-01-19	0	6.960	6.000	6.980	-	-	0	0	-	5.839	5.033	5.856	-	-	0	-	0.00%
2017-01-18	0	6.960	6.960	7.160	6.960	6.960	74,400	517,824	6.9600	5.839	5.839	6.007	5.839	5.839	88,687	5.8388	0.00%
2017-01-17	0	6.960	6.000	7.000	-	-	0	0	-	5.839	5.033	5.872	-	-	0	-	0.00%
2017-01-16	0	6.960	6.960	7.160	6.960	6.960	3,600	25,056	6.9600	5.839	5.839	6.007	5.839	5.839	4,291	5.8388	0.00%
2017-01-13	0	6.960	5.230	6.960	-	-	0	0	-	5.839	4.387	5.839	-	-	0	-	0.00%
2017-01-12	0	6.960	6.960	7.180	6.960	6.960	10,000	69,600	6.9600	5.839	5.839	6.023	5.839	5.839	11,920	5.8388	0.14%
2017-01-11	0	6.950	6.000	7.180	-	-	0	0	-	5.830	5.033	6.023	-	-	0	-	0.00%
2017-01-10	0	6.950	6.950	7.210	-	-	0	0	-	5.830	5.830	6.048	-	-	0	-	0.00%
2017-01-09	0	6.950	6.950	7.000	6.950	6.950	2,800	19,460	6.9500	5.830	5.830	5.872	5.830	5.830	3,338	5.8304	0.00%
2017-01-06	0	6.950	5.310	7.000	-	-	0	0	-	5.830	4.455	5.872	-	-	0	-	0.00%
2017-01-05	0	6.950	6.950	7.000	6.950	6.950	110,800	770,060	6.9500	5.830	5.830	5.872	5.830	5.830	132,078	5.8304	-0.71%
2017-01-04	0	7.000	6.010	7.000	-	-	0	0	-	5.872	5.042	5.872	-	-	0	-	-1.55%
2017-01-03	0	7.110	-	7.110	7.220	7.220	10,000	72,200	7.2200	5.965	-	5.965	6.057	6.057	11,920	6.0569	-2.34%
2016-12-30	0	7.280	7.280	7.300	6.740	7.300	40,000	285,796	7.1449	6.107	6.107	6.124	5.654	6.124	47,681	5.9939	3.70%
2016-12-29	0	7.020	7.020	7.160	6.600	7.210	65,600	448,688	6.8398	5.889	5.889	6.007	5.537	6.048	78,198	5.7379	6.36%
2016-12-28	0	6.600	6.590	6.600	6.130	6.600	136,000	848,168	6.2365	5.537	5.528	5.537	5.142	5.537	162,117	5.2318	6.45%
2016-12-23	0	6.200	5.530	6.200	-	-	0	0	-	5.201	4.639	5.201	-	-	0	-	0.00%
2016-12-22	0	6.200	5.520	6.200	-	-	0	0	-	5.201	4.631	5.201	-	-	0	-	0.00%
2016-12-21	0	6.200	6.200	6.260	6.200	6.200	13,600	84,320	6.2000	5.201	5.201	5.252	5.201	5.201	16,212	5.2012	0.00%
2016-12-20	0	6.200	5.510	6.200	-	-	0	0	-	5.201	4.622	5.201	-	-	0	-	0.00%
2016-12-19	0	6.200	6.200	6.270	6.200	6.200	49,600	307,520	6.2000	5.201	5.201	5.260	5.201	5.201	59,125	5.2012	0.00%
2016-12-16	0	6.200	6.200	6.270	6.200	6.200	16,800	104,160	6.2000	5.201	5.201	5.260	5.201	5.201	20,026	5.2012	-0.96%
2016-12-15	0	6.260	6.260	6.270	6.260	6.270	43,600	272,980	6.2610	5.252	5.252	5.260	5.252	5.260	51,973	5.2524	0.00%
2016-12-14	0	6.260	5.820	6.260	-	-	0	0	-	5.252	4.882	5.252	-	-	0	-	-0.32%
2016-12-13	0	6.280	6.280	6.590	6.280	6.290	46,800	293,940	6.2808	5.268	5.268	5.528	5.268	5.277	55,787	5.2689	-0.16%
2016-12-12	0	6.290	5.590	6.290	-	-	0	0	-	5.277	4.689	5.277	-	-	0	-	-0.16%
2016-12-09	0	6.300	6.200	6.370	6.300	6.300	2,000	12,600	6.3000	5.285	5.201	5.344	5.285	5.285	2,384	5.2851	0.00%
2016-12-08	0	6.300	6.300	6.450	-	-	0	0	-	5.285	5.285	5.411	-	-	0	-	0.00%
2016-12-07	0	6.300	6.300	6.800	6.300	6.300	19,200	120,960	6.3000	5.285	5.285	5.705	5.285	5.285	22,887	5.2851	0.00%
2016-12-06	0	6.300	6.100	6.370	-	-	0	0	-	5.285	5.117	5.344	-	-	0	-	0.00%
2016-12-05	0	6.300	6.300	6.370	6.300	6.300	36,800	231,840	6.3000	5.285	5.285	5.344	5.285	5.285	43,867	5.2851	-1.10%
2016-12-02	0	6.370	6.250	6.380	6.370	6.370	1,200	7,644	6.3700	5.344	5.243	5.352	5.344	5.344	1,430	5.3438	1.92%
2016-12-01	0	6.250	6.250	6.280	6.250	6.250	40,800	255,000	6.2500	5.243	5.243	5.268	5.243	5.243	48,635	5.2431	0.48%
2016-11-30	0	6.220	6.220	6.300	6.210	6.300	24,400	153,384	6.2862	5.218	5.218	5.285	5.210	5.285	29,086	5.2735	0.32%
2016-11-29	0	6.200	6.200	6.380	6.200	6.200	29,200	181,040	6.2000	5.201	5.201	5.352	5.201	5.201	34,807	5.2012	0.00%
2016-11-28	0	6.200	6.000	6.200	5.880	6.200	44,800	268,368	5.9904	5.201	5.033	5.201	4.933	5.201	53,403	5.0253	6.90%
2016-11-25	0	5.800	5.750	5.800	5.800	5.800	18,000	104,400	5.8000	4.866	4.824	4.866	4.866	4.866	21,457	4.8656	1.40%
2016-11-24	0	5.720	5.510	5.720	5.700	5.730	7,200	41,180	5.7194	4.799	4.622	4.799	4.782	4.807	8,583	4.7980	0.35%
2016-11-23	0	5.700	5.690	5.710	5.560	5.700	62,800	357,016	5.6850	4.782	4.773	4.790	4.664	4.782	74,860	4.7691	4.59%
2016-11-22	0	5.450	5.450	5.670	5.320	5.500	38,400	207,500	5.4036	4.572	4.572	4.757	4.463	4.614	45,774	4.5331	2.44%
2016-11-21	0	5.320	5.320	5.330	5.300	5.320	43,600	231,384	5.3070	4.463	4.463	4.471	4.446	4.463	51,973	4.4520	0.19%
2016-11-18	0	5.310	5.310	6.090	5.300	5.320	7,600	40,356	5.3100	4.455	4.455	5.109	4.446	4.463	9,059	4.4546	0.19%
2016-11-17	0	5.300	5.300	5.360	5.280	5.350	16,000	85,248	5.3280	4.446	4.446	4.497	4.429	4.488	19,073	4.4697	0.38%
2016-11-16	0	5.280	5.280	5.560	5.260	5.340	68,800	362,316	5.2662	4.429	4.429	4.664	4.413	4.480	82,012	4.4178	0.38%
2016-11-15	0	5.260	5.260	5.470	5.250	5.270	8,400	44,192	5.2610	4.413	4.413	4.589	4.404	4.421	10,013	4.4134	0.19%
2016-11-14	0	5.250	5.230	5.250	5.200	5.270	26,400	138,120	5.2318	4.404	4.387	4.404	4.362	4.421	31,470	4.3890	0.00%
2016-11-11	0	5.250	5.220	5.250	5.210	5.270	84,800	445,020	5.2479	4.404	4.379	4.404	4.371	4.421	101,085	4.4024	0.00%
2016-11-10	0	5.250	5.210	5.250	5.190	5.280	80,000	416,380	5.2048	4.404	4.371	4.404	4.354	4.429	95,363	4.3663	1.16%
2016-11-09	0	5.190	4.950	5.190	5.190	5.230	65,200	339,112	5.2011	4.354	4.153	4.354	4.354	4.387	77,721	4.3632	-0.19%
2016-11-08	0	5.200	5.200	5.280	5.180	5.380	82,400	429,012	5.2065	4.362	4.362	4.429	4.346	4.513	98,224	4.3677	0.39%
2016-11-07	0	5.180	5.140	5.180	5.180	5.300	85,600	446,520	5.2164	4.346	4.312	4.346	4.346	4.446	102,038	4.3760	0.00%
2016-11-04	0	5.180	5.180	5.190	5.160	5.230	61,200	318,056	5.1970	4.346	4.346	4.354	4.329	4.387	72,953	4.3598	-0.19%
2016-11-03	0	5.190	5.190	5.420	5.180	5.380	278,400	1,446,272	5.1949	4.354	4.354	4.547	4.346	4.513	331,863	4.3580	0.19%
2016-11-02	0	5.180	5.180	5.370	5.160	5.500	123,200	641,724	5.2088	4.346	4.346	4.505	4.329	4.614	146,859	4.3697	0.39%
2016-11-01	0	5.160	5.160	5.230	5.160	5.260	22,000	114,828	5.2195	4.329	4.329	4.387	4.329	4.413	26,225	4.3786	-1.34%
2016-10-31	0	5.230	5.220	5.230	5.220	5.270	120,800	631,952	5.2314	4.387	4.379	4.387	4.379	4.421	143,998	4.3886	0.00%
2016-10-28	0	5.230	5.230	5.340	5.220	5.340	146,800	766,616	5.2222	4.387	4.387	4.480	4.379	4.480	174,991	4.3809	0.19%
2016-10-27	0	5.220	5.220	5.250	5.220	5.250	12,400	64,848	5.2297	4.379	4.379	4.404	4.379	4.404	14,781	4.3872	-0.57%
2016-10-26	0	5.250	5.250	5.270	5.250	5.270	14,800	77,852	5.2603	4.404	4.404	4.421	4.404	4.421	17,642	4.4128	-0.38%
2016-10-25	0	5.270	5.140	5.270	5.270	5.270	16,000	84,320	5.2700	4.421	4.312	4.421	4.421	4.421	19,073	4.4210	0.00%
2016-10-24	0	5.270	5.270	5.440	5.270	5.280	177,200	933,904	5.2703	4.421	4.421	4.564	4.421	4.429	211,229	4.4213	0.00%
2016-10-20	0	5.270	5.270	5.380	5.270	5.370	171,600	904,372	5.2702	4.421	4.421	4.513	4.421	4.505	204,553	4.4212	0.00%
2016-10-19	0	5.270	5.270	5.280	5.270	5.280	26,400	139,192	5.2724	4.421	4.421	4.429	4.421	4.429	31,470	4.4230	-0.19%
2016-10-18	0	5.280	5.190	5.280	5.170	5.340	8,800	46,336	5.2655	4.429	4.354	4.429	4.337	4.480	10,490	4.4172	2.13%
2016-10-17	0	5.170	4.800	5.170	5.170	5.180	3,600	18,632	5.1756	4.337	4.027	4.337	4.337	4.346	4,291	4.3418	-0.77%
2016-10-14	0	5.210	5.180	5.210	5.170	5.480	38,000	197,636	5.2009	4.371	4.346	4.371	4.337	4.597	45,297	4.3631	0.00%
2016-10-13	0	5.210	5.220	5.250	5.200	5.500	10,800	56,580	5.2389	4.371	4.379	4.404	4.362	4.614	12,874	4.3949	-0.76%
2016-10-12	0	5.250	5.210	5.250	5.200	5.250	46,000	240,336	5.2247	4.404	4.371	4.404	4.362	4.404	54,834	4.3830	0.00%
2016-10-11	0	5.250	5.250	5.650	5.200	5.270	198,000	1,037,668	5.2407	4.404	4.404	4.740	4.362	4.421	236,023	4.3965	0.96%
2016-10-07	0	5.200	5.190	5.200	5.200	5.230	155,900	811,114	5.2028	4.362	4.354	4.362	4.362	4.387	185,838	4.3646	0.00%
2016-10-06	0	5.200	5.200	5.700	5.180	5.600	260,400	1,358,964	5.2188	4.362	4.362	4.782	4.346	4.698	310,406	4.3780	-1.14%
2016-10-05	0	5.260	5.160	5.260	5.160	5.280	123,600	649,856	5.2577	4.413	4.329	4.413	4.329	4.429	147,336	4.4107	-1.68%
2016-10-04	0	5.350	5.300	5.350	5.300	5.420	84,000	449,888	5.3558	4.488	4.446	4.488	4.446	4.547	100,131	4.4930	-1.65%
2016-10-03	0	5.440	5.410	5.440	5.440	5.440	1,600	8,704	5.4400	4.564	4.538	4.564	4.564	4.564	1,907	4.5636	-1.63%
2016-09-30	0	5.530	5.530	5.620	5.530	5.550	288,000	1,592,708	5.5302	4.639	4.639	4.715	4.639	4.656	343,306	4.6393	-1.60%
2016-09-29	0	5.620	5.610	5.620	5.610	5.620	32,400	181,852	5.6127	4.715	4.706	4.715	4.706	4.715	38,622	4.7085	-1.58%
2016-09-28	0	5.710	5.700	5.710	5.640	5.710	38,800	220,936	5.6942	4.790	4.782	4.790	4.731	4.790	46,251	4.7769	-1.55%
2016-09-27	0	5.800	5.800	5.850	5.800	5.850	6,000	35,060	5.8433	4.866	4.866	4.908	4.866	4.908	7,152	4.9020	-2.36%
2016-09-26	0	5.940	5.510	5.940	-	-	0	0	-	4.983	4.622	4.983	-	-	0	-	-0.50%
2016-09-23	0	5.970	5.600	5.970	5.910	6.000	8,000	47,532	5.9415	5.008	4.698	5.008	4.958	5.033	9,536	4.9843	-0.50%
2016-09-22	0	6.000	6.000	6.200	6.000	6.050	117,200	704,928	6.0147	5.033	5.033	5.201	5.033	5.075	139,707	5.0458	-1.64%
2016-09-21	0	6.100	6.000	6.100	6.100	6.270	102,000	628,620	6.1629	5.117	5.033	5.117	5.117	5.260	121,588	5.1701	-1.61%
2016-09-20	0	6.200	6.100	6.200	6.200	6.220	38,800	240,572	6.2003	5.201	5.117	5.201	5.201	5.218	46,251	5.2014	-1.59%
2016-09-19	0	6.300	6.300	7.840	6.290	6.290	2,000	12,580	6.2900	5.285	5.285	6.577	5.277	5.277	2,384	5.2767	-8.56%
2016-09-15	0	6.890	6.300	6.890	-	-	0	0	-	5.780	5.285	5.780	-	-	0	-	-0.14%
2016-09-14	0	6.900	6.070	6.980	6.900	6.900	400	2,760	6.9000	5.788	5.092	5.856	5.788	5.788	477	5.7884	5.34%
2016-09-13	0	6.550	6.060	6.550	6.560	6.560	400	2,624	6.5600	5.495	5.084	5.495	5.503	5.503	477	5.5032	8.26%
2016-09-12	0	6.050	6.050	6.890	6.050	6.180	30,000	183,544	6.1181	5.075	5.075	5.780	5.075	5.184	35,761	5.1325	-6.35%
2016-09-09	0	6.460	6.200	6.460	6.530	6.550	36,800	240,464	6.5343	5.419	5.201	5.419	5.478	5.495	43,867	5.4817	-2.12%
2016-09-08	0	6.600	6.030	6.670	-	-	0	0	-	5.537	5.059	5.595	-	-	0	-	0.00%
2016-09-07	0	6.600	6.030	6.600	6.600	6.600	1,200	7,920	6.6000	5.537	5.059	5.537	5.537	5.537	1,430	5.5367	0.00%
2016-09-06	0	6.600	6.040	6.600	6.510	6.600	8,000	52,620	6.5775	5.537	5.067	5.537	5.461	5.537	9,536	5.5179	1.38%
2016-09-05	0	6.510	6.510	6.700	5.140	6.700	3,600	20,360	5.6556	5.461	5.461	5.621	4.312	5.621	4,291	4.7445	-2.84%
2016-09-02	0	6.700	6.700	6.800	6.200	6.700	3,600	23,120	6.4222	5.621	5.621	5.705	5.201	5.621	4,291	5.3876	3.08%
2016-09-01	0	6.500	6.500	6.600	6.500	6.600	31,600	206,600	6.5380	5.453	5.453	5.537	5.453	5.537	37,668	5.4847	2.20%
2016-08-31	0	6.360	6.200	6.360	6.200	6.380	4,000	25,160	6.2900	5.335	5.201	5.335	5.201	5.352	4,768	5.2767	7.07%
2016-08-30	0	5.940	5.980	6.400	5.620	5.810	6,400	36,364	5.6819	4.983	5.017	5.369	4.715	4.874	7,629	4.7665	-7.48%
2016-08-29	0	6.420	5.560	6.980	-	-	0	0	-	5.386	4.664	5.856	-	-	0	-	0.00%
2016-08-26	0	6.420	5.850	6.420	-	-	0	0	-	5.386	4.908	5.386	-	-	0	-	-0.31%
2016-08-25	0	6.440	5.610	6.440	-	-	0	0	-	5.403	4.706	5.403	-	-	0	-	0.00%
2016-08-24	0	6.440	6.150	6.440	6.300	6.440	9,600	60,536	6.3058	5.403	5.159	5.403	5.285	5.403	11,444	5.2900	-0.92%
2016-08-23	0	6.500	6.000	7.250	-	-	0	0	-	5.453	5.033	6.082	-	-	0	-	0.00%
2016-08-22	0	6.500	6.120	6.500	-	-	0	0	-	5.453	5.134	5.453	-	-	0	-	-1.52%
2016-08-19	0	6.600	6.400	6.600	-	-	0	0	-	5.537	5.369	5.537	-	-	0	-	-3.65%
2016-08-18	0	6.850	6.150	6.850	-	-	0	0	-	5.746	5.159	5.746	-	-	0	-	-1.15%
2016-08-17	0	6.930	6.510	7.240	-	-	0	0	-	5.814	5.461	6.074	-	-	0	-	0.00%
2016-08-16	0	6.930	6.500	7.000	6.780	6.990	29,600	205,728	6.9503	5.814	5.453	5.872	5.688	5.864	35,284	5.8306	3.59%
2016-08-15	0	6.690	6.690	6.960	6.500	6.690	28,000	182,196	6.5070	5.612	5.612	5.839	5.453	5.612	33,377	5.4587	2.92%
2016-08-12	0	6.500	6.000	6.500	5.970	7.330	32,400	194,992	6.0183	5.453	5.033	5.453	5.008	6.149	38,622	5.0487	14.04%
2016-08-11	0	5.700	5.480	7.480	-	-	0	0	-	4.782	4.597	6.275	-	-	0	-	0.00%
2016-08-10	0	5.700	5.700	5.720	5.360	5.360	400	2,144	5.3600	4.782	4.782	4.799	4.497	4.497	477	4.4965	6.34%
2016-08-09	0	5.360	5.260	5.360	-	-	0	0	-	4.497	4.413	4.497	-	-	0	-	-4.29%
2016-08-08	0	5.600	5.600	5.710	5.240	5.450	2,000	10,596	5.2980	4.698	4.698	4.790	4.396	4.572	2,384	4.4445	3.70%
2016-08-05	0	5.400	5.290	5.400	5.400	5.400	14,400	77,760	5.4000	4.530	4.438	4.530	4.530	4.530	17,165	4.5301	0.00%
2016-08-04	0	5.400	5.400	5.460	5.400	5.460	5,600	30,552	5.4557	4.530	4.530	4.580	4.530	4.580	6,675	4.5768	-2.70%
2016-08-03	0	5.550	5.550	5.700	5.500	5.500	5,600	30,800	5.5000	4.656	4.656	4.782	4.614	4.614	6,675	4.6140	-2.63%
2016-08-01	0	5.700	5.600	5.700	5.400	6.000	22,000	127,992	5.8178	4.782	4.698	4.782	4.530	5.033	26,225	4.8806	5.56%
2016-07-29	0	5.400	4.380	5.400	-	-	0	0	-	4.530	3.674	4.530	-	-	0	-	0.00%
2016-07-28	0	5.400	-	5.400	-	-	0	0	-	4.530	-	4.530	-	-	0	-	0.00%
2016-07-27	0	5.400	5.100	5.400	-	-	0	0	-	4.530	4.278	4.530	-	-	0	-	0.00%
2016-07-26	0	5.400	5.200	5.400	5.100	5.430	37,200	200,540	5.3909	4.530	4.362	4.530	4.278	4.555	44,344	4.5224	-1.64%
2016-07-25	0	5.490	5.490	5.500	5.490	5.500	49,200	270,164	5.4911	4.606	4.606	4.614	4.606	4.614	58,648	4.6065	-1.79%
2016-07-22	0	5.590	4.590	5.590	5.590	5.590	1,600	8,944	5.5900	4.689	3.851	4.689	4.689	4.689	1,907	4.6895	-1.58%
2016-07-21	0	5.680	4.720	5.680	5.660	5.750	28,400	161,852	5.6990	4.765	3.960	4.765	4.748	4.824	33,854	4.7809	-1.56%
2016-07-20	0	5.770	5.230	5.770	5.770	5.770	44,800	258,496	5.7700	4.840	4.387	4.840	4.840	4.840	53,403	4.8405	-1.54%
2016-07-19	0	5.860	5.800	5.860	5.860	6.000	192,800	1,139,920	5.9124	4.916	4.866	4.916	4.916	5.033	229,824	4.9600	-1.51%
2016-07-18	0	5.950	4.850	5.950	5.950	5.950	6,400	38,080	5.9500	4.991	4.069	4.991	4.991	4.991	7,629	4.9915	-1.65%
2016-07-15	0	6.050	5.800	6.050	5.800	6.050	48,400	285,980	5.9087	5.075	4.866	5.075	4.866	5.075	57,695	4.9568	-1.63%
2016-07-14	0	6.150	4.620	-	-	-	0	0	-	5.159	3.876	-	-	-	0	-	0.00%
2016-07-13	0	6.150	-	6.150	6.200	6.200	2,000	12,400	6.2000	5.159	-	5.159	5.201	5.201	2,384	5.2012	-0.32%
2016-07-12	0	6.170	4.900	6.170	6.170	6.190	32,000	198,020	6.1881	5.176	4.111	5.176	5.176	5.193	38,145	5.1912	-1.91%
2016-07-11	0	6.290	4.910	6.290	6.300	6.300	800	5,040	6.3000	5.277	4.119	5.277	5.285	5.285	954	5.2851	1.45%
2016-07-08	0	6.200	6.160	7.310	6.200	6.200	2,000	12,400	6.2000	5.201	5.168	6.132	5.201	5.201	2,384	5.2012	2.31%
2016-07-07	0	6.060	6.060	6.200	6.000	6.060	16,400	98,448	6.0029	5.084	5.084	5.201	5.033	5.084	19,549	5.0359	1.00%
2016-07-06	0	6.000	4.700	6.000	6.000	6.000	400	2,400	6.0000	5.033	3.943	5.033	5.033	5.033	477	5.0334	0.00%
2016-07-05	0	6.000	6.000	6.200	6.000	6.000	6,000	36,000	6.0000	5.033	5.033	5.201	5.033	5.033	7,152	5.0334	0.00%
2016-07-04	0	6.000	4.500	6.000	-	-	0	0	-	5.033	3.775	5.033	-	-	0	-	0.00%
2016-06-30	0	6.000	4.500	6.000	-	-	0	0	-	5.033	3.775	5.033	-	-	0	-	0.00%
2016-06-29	0	6.000	4.600	6.000	6.000	6.000	2,000	12,000	6.0000	5.033	3.859	5.033	5.033	5.033	2,384	5.0334	1.69%
2016-06-28	0	5.900	5.560	6.000	-	-	0	0	-	4.950	4.664	5.033	-	-	0	-	0.00%
2016-06-27	0	5.900	-	5.900	5.900	6.250	2,400	14,500	6.0417	4.950	-	4.950	4.950	5.243	2,861	5.0684	-5.60%
2016-06-24	0	6.250	-	6.250	6.250	6.280	94,000	588,100	6.2564	5.243	-	5.243	5.243	5.268	112,051	5.2485	-0.32%
2016-06-23	0	6.270	-	6.270	-	-	0	0	-	5.260	-	5.260	-	-	0	-	0.00%
2016-06-22	0	6.270	-	6.270	6.400	6.400	1,600	10,100	6.3125	5.260	-	5.260	5.369	5.369	1,907	5.2956	-3.54%
2016-06-21	0	6.500	-	6.500	6.500	6.500	2,000	13,000	6.5000	5.453	-	5.453	5.453	5.453	2,384	5.4529	-0.64%
2016-06-20	0	6.660	-	7.340	6.660	6.660	400	2,664	6.6600	5.488	-	6.048	5.488	5.488	485	5.4880	0.00%
2016-06-17	0	6.660	-	7.840	-	-	0	0	-	5.488	-	6.460	-	-	0	-	0.00%
2016-06-16	0	6.660	-	7.840	-	-	0	0	-	5.488	-	6.460	-	-	0	-	0.00%
2016-06-15	0	6.660	-	7.830	-	-	0	0	-	5.488	-	6.452	-	-	0	-	0.00%
2016-06-14	0	6.660	6.000	6.660	6.660	6.660	6,400	42,624	6.6600	5.488	4.944	5.488	5.488	5.488	7,767	5.4880	-1.62%
2016-06-13	0	6.770	-	7.830	-	-	0	0	-	5.579	-	6.452	-	-	0	-	0.00%
2016-06-10	0	6.770	-	7.840	-	-	0	0	-	5.579	-	6.460	-	-	0	-	0.00%
2016-06-08	0	6.770	6.770	6.800	6.710	6.770	102,000	687,940	6.7445	5.579	5.579	5.603	5.529	5.579	123,782	5.5577	-3.29%
2016-06-07	0	7.000	-	7.000	-	-	0	0	-	5.768	-	5.768	-	-	0	-	0.00%
2016-06-06	0	7.000	-	7.000	-	-	0	0	-	5.768	-	5.768	-	-	0	-	0.00%
2016-06-03	0	7.000	-	7.840	-	-	0	0	-	5.768	-	6.460	-	-	0	-	0.00%
2016-06-02	0	7.000	-	7.000	-	-	0	0	-	5.768	-	5.768	-	-	0	-	0.00%
2016-06-01	0	7.000	-	7.840	-	-	0	0	-	5.768	-	6.460	-	-	0	-	0.00%
2016-05-31	0	7.000	-	-	-	-	0	0	-	5.768	-	-	-	-	0	-	0.00%
2016-05-30	0	7.000	-	7.240	-	-	0	0	-	5.768	-	5.966	-	-	0	-	0.00%
2016-05-27	0	7.000	-	7.840	7.000	7.000	1,200	8,400	7.0000	5.768	-	6.460	5.768	5.768	1,456	5.7682	0.00%
2016-05-26	0	7.000	-	7.840	-	-	0	0	-	5.768	-	6.460	-	-	0	-	0.00%
2016-05-25	0	7.000	5.300	7.840	-	-	0	0	-	5.768	4.367	6.460	-	-	0	-	0.00%
2016-05-24	0	7.000	-	7.000	-	-	0	0	-	5.768	-	5.768	-	-	0	-	-2.10%
2016-05-23	0	7.150	6.150	7.830	-	-	0	0	-	5.892	5.068	6.452	-	-	0	-	0.00%
2016-05-20	0	7.150	6.310	7.840	-	-	0	0	-	5.892	5.200	6.460	-	-	0	-	0.00%
2016-05-19	0	7.150	6.310	7.840	-	-	0	0	-	5.892	5.200	6.460	-	-	0	-	0.00%
2016-05-18	0	7.150	6.310	7.800	-	-	0	0	-	5.892	5.200	6.427	-	-	0	-	0.00%
2016-05-17	0	7.150	6.310	7.840	-	-	0	0	-	5.892	5.200	6.460	-	-	0	-	0.00%
2016-05-16	0	7.150	6.310	7.680	-	-	0	0	-	5.892	5.200	6.329	-	-	0	-	0.00%
2016-05-13	0	7.150	6.310	7.300	-	-	0	0	-	5.892	5.200	6.015	-	-	0	-	0.00%
2016-05-12	0	7.150	6.310	7.150	-	-	0	0	-	5.892	5.200	5.892	-	-	0	-	0.00%
2016-05-11	0	7.150	6.350	7.420	-	-	0	0	-	5.892	5.233	6.114	-	-	0	-	0.00%
2016-05-10	0	7.150	6.310	7.680	-	-	0	0	-	5.892	5.200	6.329	-	-	0	-	0.00%
2016-05-09	0	7.150	6.310	7.840	-	-	0	0	-	5.892	5.200	6.460	-	-	0	-	0.00%
2016-05-06	0	7.150	7.150	7.830	-	-	0	0	-	5.892	5.892	6.452	-	-	0	-	0.00%
2016-05-05	0	7.150	7.150	7.840	-	-	0	0	-	5.892	5.892	6.460	-	-	0	-	0.00%
2016-05-04	0	7.150	6.310	7.840	-	-	0	0	-	5.892	5.200	6.460	-	-	0	-	0.00%
2016-05-03	0	7.150	6.320	7.840	-	-	0	0	-	5.892	5.208	6.460	-	-	0	-	0.00%
2016-04-29	0	7.150	7.150	7.840	-	-	0	0	-	5.892	5.892	6.460	-	-	0	-	0.00%
2016-04-28	0	7.150	7.150	7.740	-	-	0	0	-	5.892	5.892	6.378	-	-	0	-	1.27%
2016-04-27	0	7.060	7.050	7.670	7.050	7.140	1,600	11,320	7.0750	5.818	5.809	6.320	5.809	5.884	1,942	5.8300	0.86%
2016-04-26	0	7.000	7.000	7.380	7.000	7.000	24,000	168,000	7.0000	5.768	5.768	6.081	5.768	5.768	29,125	5.7682	2.19%
2016-04-25	0	6.850	6.310	7.200	-	-	0	0	-	5.645	5.200	5.933	-	-	0	-	0.00%
2016-04-22	0	6.850	6.340	6.850	6.900	6.900	400	2,760	6.9000	5.645	5.224	5.645	5.686	5.686	485	5.6858	-0.72%
2016-04-21	0	6.900	6.320	6.900	7.000	7.000	800	5,600	7.0000	5.686	5.208	5.686	5.768	5.768	971	5.7682	-1.43%
2016-04-20	0	7.000	7.000	7.500	7.000	7.000	17,200	120,400	7.0000	5.768	5.768	6.180	5.768	5.768	20,873	5.7682	0.00%
2016-04-19	0	7.000	6.320	7.000	-	-	0	0	-	5.768	5.208	5.768	-	-	0	-	0.00%
2016-04-18	0	7.000	6.320	7.000	-	-	0	0	-	5.768	5.208	5.768	-	-	0	-	0.00%
2016-04-15	0	7.000	6.400	7.000	6.990	7.000	24,000	167,880	6.9950	5.768	5.274	5.768	5.760	5.768	29,125	5.7641	0.00%
2016-04-14	0	7.000	6.800	7.000	7.000	7.000	10,000	70,000	7.0000	5.768	5.603	5.768	5.768	5.768	12,135	5.7682	-2.78%
2016-04-13	0	7.200	7.120	7.200	7.200	7.200	2,000	14,400	7.2000	5.933	5.867	5.933	5.933	5.933	2,427	5.9330	0.00%
2016-04-12	0	7.200	7.000	7.200	7.200	7.200	1,200	8,640	7.2000	5.933	5.768	5.933	5.933	5.933	1,456	5.9330	2.86%
2016-04-11	0	7.000	7.000	8.620	-	-	0	0	-	5.768	5.768	7.103	-	-	0	-	0.00%
2016-04-08	0	7.000	7.000	7.800	7.000	7.000	8,400	58,800	7.0000	5.768	5.768	6.427	5.768	5.768	10,194	5.7682	0.00%
2016-04-07	0	7.000	6.000	8.620	-	-	0	0	-	5.768	4.944	7.103	-	-	0	-	0.00%
2016-04-06	0	7.000	6.800	7.300	-	-	3,600	25,200	7.0000	5.768	5.603	6.015	-	-	4,369	5.7682	0.00%
2016-04-05	0	7.000	7.000	7.210	7.000	7.010	800	5,604	7.0050	5.768	5.768	5.941	5.768	5.776	971	5.7723	0.00%
2016-04-01	0	7.000	7.000	8.620	7.000	7.000	10,000	70,000	7.0000	5.768	5.768	7.103	5.768	5.768	12,135	5.7682	-0.85%
2016-03-31	0	7.060	7.060	7.790	6.850	7.060	14,800	102,976	6.9578	5.818	5.818	6.419	5.645	5.818	17,961	5.7335	3.82%
2016-03-30	0	6.800	6.800	7.800	6.800	7.060	12,000	81,840	6.8200	5.603	5.603	6.427	5.603	5.818	14,563	5.6199	-6.08%
2016-03-29	0	7.240	6.500	7.240	-	-	0	0	-	5.966	5.356	5.966	-	-	0	-	0.00%
2016-03-24	0	7.240	6.200	7.240	7.260	7.260	10,000	72,920	7.2920	5.966	5.109	5.966	5.982	5.982	12,135	6.0088	3.43%
2016-03-23	0	7.000	6.520	7.000	-	-	0	0	-	5.768	5.373	5.768	-	-	0	-	-1.41%
2016-03-22	0	7.100	6.500	7.220	7.100	7.100	1,600	11,360	7.1000	5.851	5.356	5.949	5.851	5.851	1,942	5.8506	2.90%
2016-03-21	0	6.900	6.900	7.090	-	-	5,200	36,400	7.0000	5.686	5.686	5.842	-	-	6,310	5.7682	2.99%
2016-03-18	0	6.700	5.830	7.000	6.700	6.700	400	2,680	6.7000	5.521	4.804	5.768	5.521	5.521	485	5.5210	3.08%
2016-03-17	0	6.500	6.010	7.050	-	-	0	0	-	5.356	4.952	5.809	-	-	0	-	0.00%
2016-03-16	0	6.500	5.900	7.500	-	-	0	0	-	5.356	4.862	6.180	-	-	0	-	0.00%
2016-03-15	0	6.500	5.800	7.000	-	-	0	0	-	5.356	4.779	5.768	-	-	0	-	0.00%
2016-03-14	0	6.500	6.500	7.280	-	-	0	0	-	5.356	5.356	5.999	-	-	0	-	0.00%
2016-03-11	0	6.500	6.500	7.000	-	-	0	0	-	5.356	5.356	5.768	-	-	0	-	0.00%
2016-03-10	0	6.500	6.500	7.080	6.500	6.500	400	2,600	6.5000	5.356	5.356	5.834	5.356	5.356	485	5.3562	0.00%
2016-03-09	0	6.500	6.500	6.990	6.500	6.500	1,200	7,800	6.5000	5.356	5.356	5.760	5.356	5.356	1,456	5.3562	0.00%
2016-03-08	0	6.500	6.500	7.180	-	-	0	0	-	5.356	5.356	5.917	-	-	0	-	0.00%
2016-03-07	0	6.500	6.500	7.400	-	-	2,000	12,600	6.3000	5.356	5.356	6.098	-	-	2,427	5.1914	0.00%
2016-03-04	0	6.500	6.500	6.750	6.500	6.500	800	5,200	6.5000	5.356	5.356	5.562	5.356	5.356	971	5.3562	0.00%
2016-03-03	0	6.500	6.500	7.280	6.000	6.800	16,000	102,344	6.3965	5.356	5.356	5.999	4.944	5.603	19,417	5.2709	-2.40%
2016-03-02	0	6.660	6.390	6.660	6.400	6.840	10,000	65,416	6.5416	5.488	5.266	5.488	5.274	5.636	12,135	5.3905	-4.86%
2016-03-01	0	7.000	6.650	7.000	7.000	7.000	1,200	8,400	7.0000	5.768	5.480	5.768	5.768	5.768	1,456	5.7682	-5.41%
2016-02-29	0	7.400	6.000	7.400	-	-	0	0	-	6.098	4.944	6.098	-	-	0	-	0.00%
2016-02-26	0	7.400	6.810	7.420	7.240	7.400	1,200	8,752	7.2933	6.098	5.612	6.114	5.966	6.098	1,456	6.0099	4.23%
2016-02-25	0	7.100	6.600	7.100	6.600	7.100	3,200	22,172	6.9288	5.851	5.439	5.851	5.439	5.851	3,883	5.7095	1.14%
2016-02-24	0	7.020	6.000	7.200	-	-	0	0	-	5.785	4.944	5.933	-	-	0	-	0.00%
2016-02-23	0	7.020	6.210	7.220	-	-	0	0	-	5.785	5.117	5.949	-	-	0	-	0.00%
2016-02-22	0	7.020	6.900	7.220	7.000	7.020	4,000	28,024	7.0060	5.785	5.686	5.949	5.768	5.785	4,854	5.7731	-11.70%
2016-02-19	0	7.950	6.610	7.950	-	-	0	0	-	6.551	5.447	6.551	-	-	0	-	-0.38%
2016-02-18	0	7.980	6.700	7.980	-	-	0	0	-	6.576	5.521	6.576	-	-	0	-	0.00%
2016-02-17	0	7.980	7.400	7.980	-	-	0	0	-	6.576	6.098	6.576	-	-	0	-	0.00%
2016-02-16	0	7.980	7.180	7.980	7.980	7.980	6,000	47,880	7.9800	6.576	5.917	6.576	6.576	6.576	7,281	6.5758	0.00%
2016-02-15	0	7.980	7.100	7.980	8.000	8.000	400	3,200	8.0000	6.576	5.851	6.576	6.592	6.592	485	6.5922	5.70%
2016-02-12	0	7.550	7.350	7.550	6.540	7.550	8,400	61,208	7.2867	6.221	6.057	6.221	5.389	6.221	10,194	6.0044	0.67%
2016-02-11	0	7.500	7.000	8.180	7.500	7.500	2,400	18,000	7.5000	6.180	5.768	6.741	6.180	6.180	2,913	6.1802	-2.60%
2016-02-05	0	7.700	7.400	7.700	7.700	7.700	10,400	80,008	7.6931	6.345	6.098	6.345	6.345	6.345	12,621	6.3393	-3.75%
2016-02-04	0	8.000	7.800	8.200	7.500	8.000	12,400	93,200	7.5161	6.592	6.427	6.757	6.180	6.592	15,048	6.1935	-6.76%
2016-02-03	0	8.580	7.300	8.580	-	-	0	0	-	7.070	6.015	7.070	-	-	0	-	0.00%
2016-02-02	0	8.580	7.300	8.580	-	-	0	0	-	7.070	6.015	7.070	-	-	0	-	0.00%
2016-02-01	0	8.580	7.300	8.580	-	-	0	0	-	7.070	6.015	7.070	-	-	0	-	-0.12%
2016-01-29	0	8.590	-	8.590	-	-	0	0	-	7.078	-	7.078	-	-	0	-	0.00%
2016-01-28	0	8.590	2.850	8.590	-	-	0	0	-	7.078	2.348	7.078	-	-	0	-	-0.12%
2016-01-27	0	8.600	-	8.600	-	-	0	0	-	7.087	-	7.087	-	-	0	-	-0.46%
2016-01-26	0	8.640	-	8.640	8.700	8.700	3,600	31,240	8.6778	7.120	-	7.120	7.169	7.169	4,369	7.1507	-0.12%
2016-01-25	0	8.650	-	8.650	-	-	0	0	-	7.128	-	7.128	-	-	0	-	0.00%
2016-01-22	0	8.650	7.480	8.650	8.650	8.900	4,000	35,100	8.7750	7.128	6.164	7.128	7.128	7.334	4,854	7.2309	-1.70%
2016-01-21	0	8.800	8.800	8.880	8.800	8.840	14,800	130,276	8.8024	7.251	7.251	7.317	7.251	7.284	17,961	7.2535	0.00%
2016-01-20	0	8.800	8.800	9.000	8.800	8.800	10,000	88,000	8.8000	7.251	7.251	7.416	7.251	7.251	12,135	7.2515	-0.68%
2016-01-19	0	8.860	8.860	9.230	8.800	8.850	19,600	172,616	8.8069	7.301	7.301	7.606	7.251	7.293	23,786	7.2572	0.68%
2016-01-18	0	8.800	8.800	9.240	8.800	8.800	33,600	295,680	8.8000	7.251	7.251	7.614	7.251	7.251	40,775	7.2515	0.00%
2016-01-15	0	8.800	8.800	8.810	8.800	8.800	59,200	520,960	8.8000	7.251	7.251	7.260	7.251	7.251	71,842	7.2515	0.00%
2016-01-14	0	8.800	8.800	8.810	8.800	8.810	56,800	499,868	8.8005	7.251	7.251	7.260	7.251	7.260	68,930	7.2519	-0.23%
2016-01-13	0	8.820	8.800	8.820	8.810	9.160	16,400	144,724	8.8246	7.268	7.251	7.268	7.260	7.548	19,902	7.2718	0.00%
2016-01-12	0	8.820	8.800	8.850	8.820	8.820	3,200	28,224	8.8200	7.268	7.251	7.293	7.268	7.268	3,883	7.2679	0.11%
2016-01-11	0	8.810	8.800	8.990	8.800	8.810	74,400	654,760	8.8005	7.260	7.251	7.408	7.251	7.260	90,288	7.2519	0.00%
2016-01-08	0	8.810	8.810	8.850	8.800	9.260	30,800	271,824	8.8255	7.260	7.260	7.293	7.251	7.631	37,377	7.2724	-1.01%
2016-01-07	0	8.900	8.830	8.900	8.800	8.900	85,600	755,036	8.8205	7.334	7.276	7.334	7.251	7.334	103,880	7.2684	-1.44%
2016-01-06	0	9.030	8.950	9.030	8.950	9.270	84,000	759,928	9.0468	7.441	7.375	7.441	7.375	7.639	101,938	7.4548	-1.31%
2016-01-05	0	9.150	9.120	9.200	8.900	9.650	216,000	1,994,748	9.2349	7.540	7.515	7.581	7.334	7.952	262,127	7.6099	3.62%
2016-01-04	0	8.830	8.830	8.850	8.800	8.900	192,000	1,693,876	8.8223	7.276	7.276	7.293	7.251	7.334	233,001	7.2698	-0.79%
2015-12-31	0	8.900	8.900	8.930	8.830	8.990	96,000	854,540	8.9015	7.334	7.334	7.359	7.276	7.408	116,501	7.3351	1.14%
2015-12-30	0	8.800	8.800	8.810	8.800	9.100	1,514,400	13,378,816	8.8344	7.251	7.251	7.260	7.251	7.499	1,837,799	7.2798

---

Webb-site Database - Powered By Linux Group

Back to top

---