Qinqin Foodstuffs Group (Cayman) Company Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01583	2016-07-08			Docs

• Buybacks
• Outstanding
• 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	1.170	1.150	1.170	1.210	1.210	40,600	49,096	1.2093	1.170	1.150	1.170	1.210	1.210	40,600	1.2093	-2.50%
2026-02-02	0	1.200	1.170	1.240	1.200	1.240	53,000	64,000	1.2075	1.200	1.170	1.240	1.200	1.240	53,000	1.2075	-0.83%
2026-01-30	0	1.210	1.150	1.250	1.150	1.220	56,000	65,210	1.1645	1.210	1.150	1.250	1.150	1.220	56,000	1.1645	6.14%
2026-01-29	0	1.140	1.110	1.140	1.140	1.160	16,000	18,440	1.1525	1.140	1.110	1.140	1.140	1.160	16,000	1.1525	-5.79%
2026-01-28	0	1.210	1.170	1.190	1.180	1.210	27,000	31,890	1.1811	1.210	1.170	1.190	1.180	1.210	27,000	1.1811	-1.63%
2026-01-27	0	1.230	1.230	1.290	-	-	0	0	-	1.230	1.230	1.290	-	-	0	-	0.00%
2026-01-26	0	1.230	1.160	1.240	1.160	1.240	80,000	93,680	1.1710	1.230	1.160	1.240	1.160	1.240	80,000	1.1710	-0.81%
2026-01-23	0	1.240	1.160	1.220	1.180	1.240	29,200	34,508	1.1818	1.240	1.160	1.220	1.180	1.240	29,200	1.1818	0.81%
2026-01-22	0	1.230	1.180	1.260	1.200	1.230	2,000	2,430	1.2150	1.230	1.180	1.260	1.200	1.230	2,000	1.2150	0.82%
2026-01-21	0	1.220	1.200	1.250	1.220	1.220	2,000	2,440	1.2200	1.220	1.200	1.250	1.220	1.220	2,000	1.2200	-2.40%
2026-01-20	0	1.250	1.220	1.260	-	-	0	0	-	1.250	1.220	1.260	-	-	0	-	0.00%
2026-01-19	0	1.250	1.240	1.260	1.250	1.250	1,000	1,250	1.2500	1.250	1.240	1.260	1.250	1.250	1,000	1.2500	-2.34%
2026-01-16	0	1.280	1.250	1.280	-	-	100	124	1.2400	1.280	1.250	1.280	-	-	100	1.2400	-1.54%
2026-01-15	0	1.300	1.260	1.300	-	-	0	0	-	1.300	1.260	1.300	-	-	0	-	0.00%
2026-01-14	0	1.300	1.260	1.300	1.330	1.330	1,000	1,330	1.3300	1.300	1.260	1.300	1.330	1.330	1,000	1.3300	0.00%
2026-01-13	0	1.300	1.260	1.350	1.300	1.300	1,000	1,300	1.3000	1.300	1.260	1.350	1.300	1.300	1,000	1.3000	0.00%
2026-01-09	0	1.300	1.260	1.280	1.260	1.300	16,200	20,628	1.2733	1.300	1.260	1.280	1.260	1.300	16,200	1.2733	0.00%
2026-01-08	0	1.300	1.270	1.300	-	-	0	0	-	1.300	1.270	1.300	-	-	0	-	-1.52%
2026-01-07	0	1.320	1.260	1.320	-	-	0	0	-	1.320	1.260	1.320	-	-	0	-	0.00%
2026-01-06	0	1.320	1.260	1.320	-	-	0	0	-	1.320	1.260	1.320	-	-	0	-	0.00%
2026-01-05	0	1.320	1.260	1.320	-	-	349	429	1.2292	1.320	1.260	1.320	-	-	349	1.2292	0.00%
2025-12-31	0	1.320	1.260	1.320	1.320	1.320	1,100	1,442	1.3109	1.320	1.260	1.320	1.320	1.320	1,100	1.3109	-0.75%
2025-12-30	0	1.330	1.260	1.330	1.260	1.330	2,420	3,102	1.2818	1.330	1.260	1.330	1.260	1.330	2,420	1.2818	2.31%
2025-12-29	0	1.300	1.250	1.300	-	-	200	244	1.2200	1.300	1.250	1.300	-	-	200	1.2200	0.00%
2025-12-24	0	1.300	1.260	1.300	-	-	100	123	1.2300	1.300	1.260	1.300	-	-	100	1.2300	0.00%
2025-12-23	0	1.300	1.260	1.330	1.250	1.300	31,000	39,910	1.2874	1.300	1.260	1.330	1.250	1.300	31,000	1.2874	0.00%
2025-12-22	0	1.300	1.270	1.300	1.250	1.300	132,000	168,050	1.2731	1.300	1.270	1.300	1.250	1.300	132,000	1.2731	-1.52%
2025-12-19	0	1.320	1.260	1.320	-	-	0	0	-	1.320	1.260	1.320	-	-	0	-	0.00%
2025-12-18	0	1.320	1.260	1.320	-	-	0	0	-	1.320	1.260	1.320	-	-	0	-	0.00%
2025-12-17	0	1.320	1.260	1.320	-	-	0	0	-	1.320	1.260	1.320	-	-	0	-	0.00%
2025-12-16	0	1.320	1.260	1.320	-	-	0	0	-	1.320	1.260	1.320	-	-	0	-	0.00%
2025-12-15	0	1.320	1.260	1.330	1.270	1.320	3,000	3,860	1.2867	1.320	1.260	1.330	1.270	1.320	3,000	1.2867	-0.75%
2025-12-12	0	1.330	1.260	1.330	-	-	0	0	-	1.330	1.260	1.330	-	-	0	-	0.00%
2025-12-11	0	1.330	1.260	1.330	-	-	100	124	1.2400	1.330	1.260	1.330	-	-	100	1.2400	0.00%
2025-12-10	0	1.330	1.260	1.330	-	-	119	155	1.3025	1.330	1.260	1.330	-	-	119	1.3025	-0.75%
2025-12-09	0	1.340	1.260	1.380	-	-	0	0	-	1.340	1.260	1.380	-	-	0	-	0.00%
2025-12-08	0	1.340	1.260	1.340	-	-	0	0	-	1.340	1.260	1.340	-	-	0	-	0.00%
2025-12-05	0	1.340	1.260	1.380	-	-	0	0	-	1.340	1.260	1.380	-	-	0	-	0.00%
2025-12-04	0	1.340	1.260	1.340	-	-	0	0	-	1.340	1.260	1.340	-	-	0	-	0.00%
2025-12-03	0	1.340	1.340	1.380	-	-	0	0	-	1.340	1.340	1.380	-	-	0	-	3.88%
2025-12-02	0	1.290	1.240	1.290	1.230	1.290	67,000	84,190	1.2566	1.290	1.240	1.290	1.230	1.290	67,000	1.2566	6.61%
2025-12-01	0	1.210	1.210	1.250	1.200	1.270	341,000	411,830	1.2077	1.210	1.210	1.250	1.200	1.270	341,000	1.2077	-5.47%
2025-11-28	0	1.280	1.270	1.280	1.280	1.320	159,000	203,560	1.2803	1.280	1.270	1.280	1.280	1.320	159,000	1.2803	-3.03%
2025-11-27	0	1.320	1.320	1.440	-	-	0	0	-	1.320	1.320	1.440	-	-	0	-	2.33%
2025-11-26	0	1.290	1.260	1.320	1.250	1.320	48,500	61,645	1.2710	1.290	1.260	1.320	1.250	1.320	48,500	1.2710	2.38%
2025-11-25	0	1.260	1.250	1.260	-	-	0	0	-	1.260	1.250	1.260	-	-	0	-	-1.56%
2025-11-24	0	1.280	1.250	1.280	-	-	200	244	1.2200	1.280	1.250	1.280	-	-	200	1.2200	0.00%
2025-11-21	0	1.280	1.250	1.290	-	-	0	0	-	1.280	1.250	1.290	-	-	0	-	0.00%
2025-11-20	0	1.280	1.250	1.280	1.290	1.290	1,000	1,290	1.2900	1.280	1.250	1.280	1.290	1.290	1,000	1.2900	0.00%
2025-11-19	0	1.280	1.240	1.300	1.240	1.280	128,000	162,380	1.2686	1.280	1.240	1.300	1.240	1.280	128,000	1.2686	-3.03%
2025-11-18	0	1.320	1.280	1.320	-	-	0	0	-	1.320	1.280	1.320	-	-	0	-	-0.75%
2025-11-17	0	1.330	1.280	1.330	-	-	0	0	-	1.330	1.280	1.330	-	-	0	-	-0.75%
2025-11-14	0	1.340	1.260	1.340	1.340	1.340	11,000	14,740	1.3400	1.340	1.260	1.340	1.340	1.340	11,000	1.3400	7.20%
2025-11-13	0	1.250	1.250	1.300	1.250	1.250	1,800	2,226	1.2367	1.250	1.250	1.300	1.250	1.250	1,800	1.2367	-3.85%
2025-11-12	0	1.300	1.250	1.350	-	-	0	0	-	1.300	1.250	1.350	-	-	0	-	0.00%
2025-11-11	0	1.300	1.250	1.300	-	-	100	122	1.2200	1.300	1.250	1.300	-	-	100	1.2200	0.00%
2025-11-10	0	1.300	1.250	-	1.300	1.300	19,000	24,700	1.3000	1.300	1.250	-	1.300	1.300	19,000	1.3000	0.00%
2025-11-07	0	1.300	1.240	1.440	-	-	0	0	-	1.300	1.240	1.440	-	-	0	-	0.00%
2025-11-06	0	1.300	1.250	1.300	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	-0.76%
2025-11-05	0	1.310	1.250	1.340	1.250	1.310	3,400	4,348	1.2788	1.310	1.250	1.340	1.250	1.310	3,400	1.2788	-2.24%
2025-11-04	0	1.340	1.260	1.340	1.270	1.350	11,000	14,060	1.2782	1.340	1.260	1.340	1.270	1.350	11,000	1.2782	3.08%
2025-11-03	0	1.300	1.240	1.320	1.260	1.310	12,000	15,210	1.2675	1.300	1.240	1.320	1.260	1.310	12,000	1.2675	-0.76%
2025-10-31	0	1.310	1.200	1.310	1.220	1.380	53,000	66,230	1.2496	1.310	1.200	1.310	1.220	1.380	53,000	1.2496	0.77%
2025-10-30	0	1.300	1.200	1.310	1.230	1.310	80,000	100,610	1.2576	1.300	1.200	1.310	1.230	1.310	80,000	1.2576	3.17%
2025-10-28	0	1.260	1.260	1.290	1.250	1.290	30,000	38,200	1.2733	1.260	1.260	1.290	1.250	1.290	30,000	1.2733	-1.56%
2025-10-27	0	1.280	1.280	1.380	1.270	1.310	93,000	119,950	1.2898	1.280	1.280	1.380	1.270	1.310	93,000	1.2898	-8.57%
2025-10-24	0	1.400	1.400	1.440	1.250	1.270	40,000	50,400	1.2600	1.400	1.400	1.440	1.250	1.270	40,000	1.2600	8.53%
2025-10-23	0	1.290	1.290	1.330	1.270	1.330	20,100	25,674	1.2773	1.290	1.290	1.330	1.270	1.330	20,100	1.2773	-1.53%
2025-10-22	0	1.310	1.310	-	1.230	1.250	81,000	100,640	1.2425	1.310	1.310	-	1.230	1.250	81,000	1.2425	4.80%
2025-10-21	0	1.250	1.250	1.280	1.230	1.280	103,200	129,244	1.2524	1.250	1.250	1.280	1.230	1.280	103,200	1.2524	-3.85%
2025-10-20	0	1.300	1.200	1.300	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	0.00%
2025-10-17	0	1.300	1.200	1.300	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	-0.76%
2025-10-16	0	1.310	1.210	1.310	-	-	0	0	-	1.310	1.210	1.310	-	-	0	-	0.00%
2025-10-15	0	1.310	1.210	1.310	-	-	0	0	-	1.310	1.210	1.310	-	-	0	-	0.00%
2025-10-14	0	1.310	1.200	1.310	-	-	0	0	-	1.310	1.200	1.310	-	-	0	-	-0.76%
2025-10-13	0	1.320	1.200	1.320	-	-	1,500	1,900	1.2667	1.320	1.200	1.320	-	-	1,500	1.2667	-1.49%
2025-10-10	0	1.340	1.210	1.340	-	-	0	0	-	1.340	1.210	1.340	-	-	0	-	0.00%
2025-10-09	0	1.340	1.200	1.340	1.250	1.350	9,200	11,590	1.2598	1.340	1.200	1.340	1.250	1.350	9,200	1.2598	2.29%
2025-10-08	0	1.310	1.200	1.330	-	-	100	118	1.1800	1.310	1.200	1.330	-	-	100	1.1800	0.00%
2025-10-06	0	1.310	1.250	1.340	1.310	1.310	20,000	26,200	1.3100	1.310	1.250	1.340	1.310	1.310	20,000	1.3100	0.00%
2025-10-03	0	1.310	1.200	1.380	-	-	0	0	-	1.310	1.200	1.380	-	-	0	-	0.00%
2025-10-02	0	1.310	1.200	1.310	-	-	0	0	-	1.310	1.200	1.310	-	-	0	-	0.00%
2025-09-30	0	1.310	1.200	1.310	-	-	0	0	-	1.310	1.200	1.310	-	-	0	-	0.00%
2025-09-29	0	1.310	1.200	1.310	-	-	0	0	-	1.310	1.200	1.310	-	-	0	-	-0.76%
2025-09-26	0	1.320	1.210	1.320	-	-	0	0	-	1.320	1.210	1.320	-	-	0	-	0.00%
2025-09-25	0	1.320	1.320	1.340	1.190	1.320	31,000	40,560	1.3084	1.320	1.320	1.340	1.190	1.320	31,000	1.3084	0.00%
2025-09-24	0	1.320	1.200	1.380	1.320	1.340	163,100	217,237	1.3319	1.320	1.200	1.380	1.320	1.340	163,100	1.3319	-1.49%
2025-09-23	0	1.340	1.180	1.340	1.340	1.350	124,000	166,170	1.3401	1.340	1.180	1.340	1.340	1.350	124,000	1.3401	0.00%
2025-09-22	0	1.340	1.170	1.340	-	-	0	0	-	1.340	1.170	1.340	-	-	0	-	0.00%
2025-09-19	0	1.340	1.160	1.340	-	-	0	0	-	1.340	1.160	1.340	-	-	0	-	0.00%
2025-09-18	0	1.340	1.170	1.320	1.340	1.340	2,000	2,680	1.3400	1.340	1.170	1.320	1.340	1.340	2,000	1.3400	-0.74%
2025-09-17	0	1.350	1.180	1.330	1.280	1.350	122,000	157,010	1.2870	1.350	1.180	1.330	1.280	1.350	122,000	1.2870	3.05%
2025-09-16	0	1.310	1.170	1.310	1.010	1.330	23,000	27,080	1.1774	1.310	1.170	1.310	1.010	1.330	23,000	1.1774	3.97%
2025-09-15	0	1.260	1.200	1.260	1.170	1.280	12,000	14,500	1.2083	1.260	1.200	1.260	1.170	1.280	12,000	1.2083	0.80%
2025-09-12	0	1.250	1.180	1.260	1.180	1.190	7,500	8,885	1.1847	1.250	1.180	1.260	1.180	1.190	7,500	1.1847	-3.10%
2025-09-11	0	1.290	1.180	1.290	-	-	0	0	-	1.290	1.180	1.290	-	-	0	-	-0.77%
2025-09-10	0	1.300	1.300	1.310	1.300	1.320	33,000	43,160	1.3079	1.300	1.300	1.310	1.300	1.320	33,000	1.3079	0.78%
2025-09-09	0	1.290	1.160	1.290	-	-	0	0	-	1.290	1.160	1.290	-	-	0	-	-0.77%
2025-09-08	0	1.300	1.170	1.300	1.150	1.330	40,000	46,640	1.1660	1.300	1.170	1.300	1.150	1.330	40,000	1.1660	10.17%
2025-09-05	0	1.180	1.100	1.210	-	-	0	0	-	1.180	1.100	1.210	-	-	0	-	0.00%
2025-09-04	0	1.180	1.180	1.220	1.180	1.180	1,200	1,410	1.1750	1.180	1.180	1.220	1.180	1.180	1,200	1.1750	-4.84%
2025-09-03	0	1.240	1.120	1.240	1.180	1.240	25,000	30,020	1.2008	1.240	1.120	1.240	1.180	1.240	25,000	1.2008	2.48%
2025-09-02	0	1.210	1.200	1.210	-	-	0	0	-	1.210	1.200	1.210	-	-	0	-	-0.82%
2025-09-01	0	1.220	1.220	1.240	1.210	1.220	8,000	9,750	1.2188	1.220	1.220	1.240	1.210	1.220	8,000	1.2188	0.83%
2025-08-29	0	1.210	1.200	1.210	1.200	1.210	38,200	45,914	1.2019	1.210	1.200	1.210	1.200	1.210	38,200	1.2019	-3.20%
2025-08-28	0	1.250	1.250	1.260	1.200	1.350	76,000	94,450	1.2428	1.250	1.250	1.260	1.200	1.350	76,000	1.2428	3.31%
2025-08-27	0	1.210	1.210	1.230	1.210	1.250	30,100	36,588	1.2155	1.210	1.210	1.230	1.210	1.250	30,100	1.2155	-6.20%
2025-08-26	0	1.290	1.250	1.290	1.250	1.370	36,000	47,730	1.3258	1.290	1.250	1.290	1.250	1.370	36,000	1.3258	-7.19%
2025-08-25	0	1.390	1.220	1.390	1.210	1.400	326,769	414,717	1.2691	1.390	1.220	1.390	1.210	1.400	326,769	1.2691	9.45%
2025-08-22	0	1.270	1.210	1.270	-	-	0	0	-	1.270	1.210	1.270	-	-	0	-	-0.78%
2025-08-21	0	1.280	1.210	1.280	1.210	1.280	2,349	2,905	1.2367	1.280	1.210	1.280	1.210	1.280	2,349	1.2367	2.40%
2025-08-20	0	1.250	1.210	1.290	1.250	1.300	82,000	102,730	1.2528	1.250	1.210	1.290	1.250	1.300	82,000	1.2528	-5.30%
2025-08-19	0	1.320	1.280	1.320	1.280	1.370	18,100	23,345	1.2898	1.320	1.280	1.320	1.280	1.370	18,100	1.2898	-3.65%
2025-08-18	0	1.370	1.270	1.370	1.280	1.370	3,500	4,641	1.3260	1.370	1.270	1.370	1.280	1.370	3,500	1.3260	5.38%
2025-08-15	0	1.300	1.270	1.300	1.300	1.330	27,100	35,255	1.3009	1.300	1.270	1.300	1.300	1.330	27,100	1.3009	-2.26%
2025-08-14	0	1.330	1.280	1.330	-	-	0	0	-	1.330	1.280	1.330	-	-	0	-	0.00%
2025-08-13	0	1.330	1.300	1.390	1.300	1.360	16,600	21,722	1.3086	1.330	1.300	1.390	1.300	1.360	16,600	1.3086	-2.21%
2025-08-12	0	1.360	1.260	1.420	1.250	1.410	28,000	35,840	1.2800	1.360	1.260	1.420	1.250	1.410	28,000	1.2800	3.82%
2025-08-11	0	1.310	1.260	1.280	1.250	1.310	21,800	27,740	1.2725	1.310	1.260	1.280	1.250	1.310	21,800	1.2725	-3.68%
2025-08-08	0	1.360	1.260	1.360	1.250	1.360	47,000	59,350	1.2628	1.360	1.260	1.360	1.250	1.360	47,000	1.2628	1.49%
2025-08-07	0	1.340	1.260	1.340	-	-	400	492	1.2300	1.340	1.260	1.340	-	-	400	1.2300	0.00%
2025-08-06	0	1.340	1.270	1.340	-	-	0	0	-	1.340	1.270	1.340	-	-	0	-	0.00%
2025-08-05	0	1.340	1.260	1.320	1.320	1.340	16,000	21,140	1.3213	1.340	1.260	1.320	1.320	1.340	16,000	1.3213	1.52%
2025-08-04	0	1.320	1.260	1.320	1.260	1.320	13,100	17,212	1.3139	1.320	1.260	1.320	1.260	1.320	13,100	1.3139	-1.49%
2025-08-01	0	1.340	1.280	1.340	-	-	0	0	-	1.340	1.280	1.340	-	-	0	-	-0.74%
2025-07-31	0	1.350	1.260	1.330	1.350	1.350	1,000	1,350	1.3500	1.350	1.260	1.330	1.350	1.350	1,000	1.3500	1.50%
2025-07-30	0	1.330	1.270	1.330	1.370	1.370	1,000	1,370	1.3700	1.330	1.270	1.330	1.370	1.370	1,000	1.3700	-1.48%
2025-07-29	0	1.350	1.260	1.350	-	-	0	0	-	1.350	1.260	1.350	-	-	0	-	-1.46%
2025-07-28	0	1.370	1.300	1.370	1.260	1.370	56,576	74,125	1.3102	1.370	1.300	1.370	1.260	1.370	56,576	1.3102	-0.72%
2025-07-25	0	1.380	1.320	1.380	1.280	1.390	15,000	20,060	1.3373	1.380	1.320	1.380	1.280	1.390	15,000	1.3373	10.40%
2025-07-24	0	1.250	1.250	1.300	1.220	1.320	197,616	253,362	1.2821	1.250	1.250	1.300	1.220	1.320	197,616	1.2821	0.81%
2025-07-23	0	1.240	1.230	1.290	1.210	1.320	111,567	142,831	1.2802	1.240	1.230	1.290	1.210	1.320	111,567	1.2802	-4.62%
2025-07-22	0	1.300	1.260	1.300	1.250	1.440	377,664	481,673	1.2754	1.300	1.260	1.300	1.250	1.440	377,664	1.2754	-3.70%
2025-07-21	0	1.350	1.280	1.350	1.270	1.350	7,111	9,296	1.3073	1.350	1.280	1.350	1.270	1.350	7,111	1.3073	-0.74%
2025-07-18	0	1.360	1.250	1.340	1.250	1.360	23,100	30,392	1.3157	1.360	1.250	1.340	1.250	1.360	23,100	1.3157	1.49%
2025-07-17	0	1.340	1.290	1.300	1.320	1.440	106,194	141,585	1.3333	1.340	1.290	1.300	1.320	1.440	106,194	1.3333	-9.46%
2025-07-16	0	1.480	1.320	1.470	1.320	1.490	21,922	30,560	1.3940	1.480	1.320	1.470	1.320	1.490	21,922	1.3940	-1.33%
2025-07-15	0	1.500	1.340	1.500	1.320	1.500	10,006	13,597	1.3589	1.500	1.340	1.500	1.320	1.500	10,006	1.3589	13.64%
2025-07-14	0	1.320	1.260	1.350	1.230	1.510	38,573	53,626	1.3902	1.320	1.260	1.350	1.230	1.510	38,573	1.3902	-11.41%
2025-07-11	0	1.490	1.360	1.420	1.360	1.610	64,000	88,840	1.3881	1.490	1.360	1.420	1.360	1.610	64,000	1.3881	-6.29%
2025-07-10	0	1.590	1.320	1.600	1.200	1.590	109,989	143,636	1.3059	1.590	1.320	1.600	1.200	1.590	109,989	1.3059	24.22%
2025-07-09	0	1.280	1.280	1.290	1.190	1.240	97,895	117,507	1.2003	1.280	1.280	1.290	1.190	1.240	97,895	1.2003	6.67%
2025-07-08	0	1.200	1.200	1.220	-	-	0	0	-	1.200	1.200	1.220	-	-	0	-	2.56%
2025-07-07	0	1.170	1.130	1.180	1.160	1.170	11,000	12,770	1.1609	1.170	1.130	1.180	1.160	1.170	11,000	1.1609	-2.50%
2025-07-04	0	1.200	1.200	1.220	1.190	1.200	15,000	17,890	1.1927	1.200	1.200	1.220	1.190	1.200	15,000	1.1927	0.00%
2025-07-03	0	1.200	1.200	1.220	1.200	1.200	12,000	14,400	1.2000	1.200	1.200	1.220	1.200	1.200	12,000	1.2000	0.00%
2025-07-02	0	1.200	1.150	1.180	1.150	1.250	94,166	109,326	1.1610	1.200	1.150	1.180	1.150	1.250	94,166	1.1610	-3.23%
2025-06-30	0	1.240	1.120	1.260	1.140	1.250	31,826	37,386	1.1747	1.240	1.120	1.260	1.140	1.250	31,826	1.1747	0.00%
2025-06-27	0	1.240	1.180	1.220	1.180	1.240	20,226	24,292	1.2010	1.240	1.180	1.220	1.180	1.240	20,226	1.2010	-2.36%
2025-06-26	0	1.270	1.260	1.300	1.270	1.270	2,100	2,653	1.2633	1.270	1.260	1.300	1.270	1.270	2,100	1.2633	2.42%
2025-06-25	0	1.240	1.200	1.240	1.200	1.260	79,955	96,957	1.2126	1.240	1.200	1.240	1.200	1.260	79,955	1.2126	1.64%
2025-06-24	0	1.220	1.100	1.220	1.030	1.240	106,733	122,675	1.1494	1.220	1.100	1.220	1.030	1.240	106,733	1.1494	1.67%
2025-06-23	0	1.200	0.950	1.230	1.200	1.200	1,000	1,200	1.2000	1.200	0.950	1.230	1.200	1.200	1,000	1.2000	1.69%
2025-06-20	0	1.180	-	1.180	1.150	1.180	7,000	8,200	1.1714	1.180	-	1.180	1.150	1.180	7,000	1.1714	2.61%
2025-06-19	0	1.150	1.150	-	1.150	1.180	3,589	4,169	1.1616	1.150	1.150	-	1.150	1.180	3,589	1.1616	-4.17%
2025-06-18	0	1.200	1.190	1.240	1.190	1.220	10,715	12,769	1.1917	1.200	1.190	1.240	1.190	1.220	10,715	1.1917	-6.98%
2025-06-17	0	1.290	1.220	1.300	1.260	1.300	11,000	13,960	1.2691	1.290	1.220	1.300	1.260	1.300	11,000	1.2691	2.38%
2025-06-16	0	1.260	1.160	1.260	1.190	1.260	7,126	8,712	1.2226	1.260	1.160	1.260	1.190	1.260	7,126	1.2226	0.00%
2025-06-13	0	1.260	1.200	1.280	1.200	1.260	12,863	15,569	1.2104	1.260	1.200	1.280	1.200	1.260	12,863	1.2104	0.80%
2025-06-12	0	1.250	1.150	1.240	1.210	1.320	43,647	53,826	1.2332	1.250	1.150	1.240	1.210	1.320	43,647	1.2332	-12.59%
2025-06-11	0	1.430	1.200	1.430	1.230	1.440	104,200	128,760	1.2357	1.430	1.200	1.430	1.230	1.440	104,200	1.2357	16.26%
2025-06-10	0	1.230	1.230	1.350	1.230	1.350	63,144	77,902	1.2337	1.230	1.230	1.350	1.230	1.350	63,144	1.2337	-8.89%
2025-06-09	0	1.350	1.220	1.350	1.200	1.350	102,216	126,253	1.2352	1.350	1.220	1.350	1.200	1.350	102,216	1.2352	5.47%
2025-06-06	0	1.280	1.150	1.280	1.200	1.280	103,000	123,760	1.2016	1.280	1.150	1.280	1.200	1.280	103,000	1.2016	0.00%
2025-06-05	0	1.280	1.100	1.280	1.130	1.280	5,000	5,800	1.1600	1.280	1.100	1.280	1.130	1.280	5,000	1.1600	1.72%
2025-06-04	0	1.280	1.150	1.280	1.150	1.280	8,000	9,460	1.1825	1.258	1.131	1.258	1.131	1.258	8,138	1.1625	-3.03%
2025-06-03	0	1.320	1.260	1.380	1.100	1.320	760,200	942,554	1.2399	1.298	1.239	1.357	1.081	1.298	773,290	1.2189	6.45%
2025-06-02	0	1.240	1.100	1.240	1.240	1.240	101,000	121,240	1.2004	1.219	1.081	1.219	1.219	1.219	102,739	1.1801	3.33%
2025-05-30	0	1.200	1.200	1.240	1.200	1.200	261,605	313,847	1.1997	1.180	1.180	1.219	1.180	1.180	266,110	1.1794	0.00%
2025-05-29	0	1.200	1.200	1.240	-	-	100	116	1.1600	1.180	1.180	1.219	-	-	102	1.1404	0.00%
2025-05-28	0	1.200	1.200	1.240	-	-	0	0	-	1.180	1.180	1.219	-	-	0	-	0.00%
2025-05-27	0	1.200	1.200	1.240	1.200	1.200	330,000	396,000	1.2000	1.180	1.180	1.219	1.180	1.180	335,682	1.1797	0.00%
2025-05-26	0	1.200	1.200	1.240	1.200	1.200	99,691	119,608	1.1998	1.180	1.180	1.219	1.180	1.180	101,408	1.1795	0.00%
2025-05-23	0	1.200	1.120	1.200	-	-	0	0	-	1.180	1.101	1.180	-	-	0	-	0.00%
2025-05-22	0	1.200	1.100	1.200	1.200	1.200	1,000	1,200	1.2000	1.180	1.081	1.180	1.180	1.180	1,017	1.1797	3.45%
2025-05-21	0	1.160	1.150	1.220	1.140	1.140	27,000	32,340	1.1978	1.140	1.131	1.199	1.121	1.121	27,465	1.1775	-4.92%
2025-05-20	0	1.220	1.140	1.220	-	-	0	0	-	1.199	1.121	1.199	-	-	0	-	0.00%
2025-05-19	0	1.220	1.140	1.220	-	-	300	333	1.1100	1.199	1.121	1.199	-	-	305	1.0912	0.00%
2025-05-16	0	1.220	1.100	-	-	-	0	0	-	1.199	1.081	-	-	-	0	-	0.00%
2025-05-15	0	1.220	1.120	1.280	1.220	1.220	8,000	9,760	1.2200	1.199	1.101	1.258	1.199	1.199	8,138	1.1993	0.00%
2025-05-14	0	1.220	1.100	1.220	-	-	0	0	-	1.199	1.081	1.199	-	-	0	-	0.00%
2025-05-13	0	1.220	1.120	1.290	-	-	0	0	-	1.199	1.101	1.268	-	-	0	-	0.00%
2025-05-12	0	1.220	1.220	1.250	1.220	1.220	10,000	12,200	1.2200	1.199	1.199	1.229	1.199	1.199	10,172	1.1993	8.93%
2025-05-09	0	1.120	1.040	1.220	1.120	1.120	5,000	5,600	1.1200	1.101	1.022	1.199	1.101	1.101	5,086	1.1010	4.67%
2025-05-08	0	1.070	0.960	1.120	-	-	0	0	-	1.052	0.944	1.101	-	-	0	-	0.00%
2025-05-07	0	1.070	1.070	1.120	1.070	1.070	50,000	53,500	1.0700	1.052	1.052	1.101	1.052	1.052	50,861	1.0519	0.00%
2025-05-06	0	1.070	0.960	1.120	-	-	0	0	-	1.052	0.944	1.101	-	-	0	-	0.00%
2025-05-02	0	1.070	0.960	1.120	1.070	1.070	30,000	32,100	1.0700	1.052	0.944	1.101	1.052	1.052	30,517	1.0519	0.00%
2025-04-30	0	1.070	1.070	1.120	1.070	1.070	115,000	123,050	1.0700	1.052	1.052	1.101	1.052	1.052	116,980	1.0519	0.00%
2025-04-29	0	1.070	0.960	1.070	-	-	0	0	-	1.052	0.944	1.052	-	-	0	-	0.00%
2025-04-28	0	1.070	0.960	1.070	-	-	0	0	-	1.052	0.944	1.052	-	-	0	-	0.00%
2025-04-25	0	1.070	0.960	1.070	-	-	0	0	-	1.052	0.944	1.052	-	-	0	-	0.00%
2025-04-24	0	1.070	0.950	1.070	-	-	0	0	-	1.052	0.934	1.052	-	-	0	-	0.00%
2025-04-23	0	1.070	0.950	1.070	-	-	0	0	-	1.052	0.934	1.052	-	-	0	-	0.00%
2025-04-22	0	1.070	0.920	1.070	-	-	0	0	-	1.052	0.904	1.052	-	-	0	-	0.00%
2025-04-17	0	1.070	0.920	1.070	-	-	0	0	-	1.052	0.904	1.052	-	-	0	-	0.00%
2025-04-16	0	1.070	0.920	1.070	-	-	0	0	-	1.052	0.904	1.052	-	-	0	-	0.00%
2025-04-15	0	1.070	0.940	1.070	1.010	1.070	82,000	83,940	1.0237	1.052	0.924	1.052	0.993	1.052	83,412	1.0063	3.88%
2025-04-14	0	1.030	0.920	1.020	0.800	1.030	42,000	36,920	0.8790	1.013	0.904	1.003	0.786	1.013	42,723	0.8642	0.00%
2025-04-11	0	1.030	0.910	1.030	-	-	0	0	-	1.013	0.895	1.013	-	-	0	-	0.00%
2025-04-10	0	1.030	0.910	1.030	1.030	1.030	20,000	20,600	1.0300	1.013	0.895	1.013	1.013	1.013	20,344	1.0126	-0.96%
2025-04-09	0	1.040	0.910	1.040	-	-	0	0	-	1.022	0.895	1.022	-	-	0	-	0.00%
2025-04-08	0	1.040	-	1.040	1.040	1.040	1,000	1,040	1.0400	1.022	-	1.022	1.022	1.022	1,017	1.0224	-0.95%
2025-04-07	0	1.050	-	1.050	-	-	1,000	980	0.9800	1.032	-	1.032	-	-	1,017	0.9634	-2.78%
2025-04-03	0	1.080	0.980	1.080	-	-	0	0	-	1.062	0.963	1.062	-	-	0	-	0.00%
2025-04-02	0	1.080	1.000	1.080	-	-	0	0	-	1.062	0.983	1.062	-	-	0	-	0.00%
2025-04-01	0	1.080	0.980	1.080	-	-	100	94	0.9400	1.062	0.963	1.062	-	-	102	0.9241	-0.92%
2025-03-31	0	1.090	1.010	1.090	-	-	0	0	-	1.072	0.993	1.072	-	-	0	-	0.00%
2025-03-28	0	1.090	1.010	1.090	-	-	0	0	-	1.072	0.993	1.072	-	-	0	-	0.00%
2025-03-27	0	1.090	1.010	1.090	-	-	0	0	-	1.072	0.993	1.072	-	-	0	-	0.00%
2025-03-26	0	1.090	1.010	1.090	1.080	1.150	11,000	12,040	1.0945	1.072	0.993	1.072	1.062	1.131	11,189	1.0760	0.00%
2025-03-25	0	1.090	1.010	1.090	-	-	0	0	-	1.072	0.993	1.072	-	-	0	-	-2.68%
2025-03-24	0	1.120	1.020	1.120	-	-	0	0	-	1.101	1.003	1.101	-	-	0	-	0.00%
2025-03-21	0	1.120	1.030	1.130	1.000	1.140	2,400	2,528	1.0533	1.101	1.013	1.111	0.983	1.121	2,441	1.0355	-2.61%
2025-03-20	0	1.150	1.080	1.150	1.080	1.210	152,100	164,509	1.0816	1.131	1.062	1.131	1.062	1.190	154,719	1.0633	-8.00%
2025-03-19	0	1.250	1.050	1.250	-	-	0	0	-	1.229	1.032	1.229	-	-	0	-	0.00%
2025-03-18	0	1.250	1.020	1.250	-	-	200	220	1.1000	1.229	1.003	1.229	-	-	203	1.0814	0.00%
2025-03-17	0	1.250	-	-	-	-	0	0	-	1.229	-	-	-	-	0	-	0.00%
2025-03-14	0	1.250	1.110	1.250	-	-	334	360	1.0778	1.229	1.091	1.229	-	-	340	1.0596	0.00%
2025-03-13	0	1.250	-	-	-	-	0	0	-	1.229	-	-	-	-	0	-	0.00%
2025-03-12	0	1.250	1.050	1.250	-	-	0	0	-	1.229	1.032	1.229	-	-	0	-	0.00%
2025-03-11	0	1.250	-	1.250	1.190	1.250	5,000	6,010	1.2020	1.229	-	1.229	1.170	1.229	5,086	1.1817	5.04%
2025-03-10	0	1.190	-	1.190	-	-	0	0	-	1.170	-	1.170	-	-	0	-	0.00%
2025-03-07	0	1.190	1.000	1.190	-	-	0	0	-	1.170	0.983	1.170	-	-	0	-	0.00%
2025-03-06	0	1.190	1.140	1.300	-	-	203	215	1.0591	1.170	1.121	1.278	-	-	206	1.0412	0.00%
2025-03-05	0	1.190	1.050	1.200	1.010	1.190	2,000	2,200	1.1000	1.170	1.032	1.180	0.993	1.170	2,034	1.0814	3.48%
2025-03-04	0	1.150	-	-	-	-	0	0	-	1.131	-	-	-	-	0	-	0.00%
2025-03-03	0	1.150	1.010	1.200	-	-	0	0	-	1.131	0.993	1.180	-	-	0	-	0.00%
2025-02-28	0	1.150	0.980	1.150	1.150	1.150	2,000	2,300	1.1500	1.131	0.963	1.131	1.131	1.131	2,034	1.1305	5.50%
2025-02-27	0	1.090	0.960	1.090	0.940	1.090	3,200	3,148	0.9838	1.072	0.944	1.072	0.924	1.072	3,255	0.9671	0.00%
2025-02-26	0	1.090	0.930	-	-	-	0	0	-	1.072	0.914	-	-	-	0	-	0.00%
2025-02-25	0	1.090	0.930	-	-	-	0	0	-	1.072	0.914	-	-	-	0	-	0.00%
2025-02-24	0	1.090	0.930	-	-	-	0	0	-	1.072	0.914	-	-	-	0	-	0.00%
2025-02-21	0	1.090	0.930	-	-	-	100	91	0.9100	1.072	0.914	-	-	-	102	0.8946	0.00%
2025-02-20	0	1.090	0.930	-	-	-	0	0	-	1.072	0.914	-	-	-	0	-	0.00%
2025-02-19	0	1.090	0.970	-	-	-	0	0	-	1.072	0.954	-	-	-	0	-	0.00%
2025-02-18	0	1.090	0.930	-	-	-	0	0	-	1.072	0.914	-	-	-	0	-	0.00%
2025-02-17	0	1.090	0.930	-	-	-	0	0	-	1.072	0.914	-	-	-	0	-	0.00%
2025-02-14	0	1.090	0.930	-	-	-	0	0	-	1.072	0.914	-	-	-	0	-	0.00%
2025-02-13	0	1.090	1.090	-	1.020	1.020	1,000	1,020	1.0200	1.072	1.072	-	1.003	1.003	1,017	1.0027	4.81%
2025-02-12	0	1.040	0.930	1.060	-	-	300	270	0.9000	1.022	0.914	1.042	-	-	305	0.8848	0.00%
2025-02-11	0	1.040	0.930	-	-	-	0	0	-	1.022	0.914	-	-	-	0	-	0.00%
2025-02-10	0	1.040	0.930	-	-	-	0	0	-	1.022	0.914	-	-	-	0	-	0.00%
2025-02-07	0	1.040	0.950	-	-	-	0	0	-	1.022	0.934	-	-	-	0	-	0.00%
2025-02-06	0	1.040	0.970	1.050	0.900	1.040	11,000	10,390	0.9445	1.022	0.954	1.032	0.885	1.022	11,189	0.9286	0.97%
2025-02-05	0	1.030	0.920	1.200	-	-	0	0	-	1.013	0.904	1.180	-	-	0	-	0.00%
2025-02-04	0	1.030	0.900	-	1.030	1.030	1,000	1,030	1.0300	1.013	0.885	-	1.013	1.013	1,017	1.0126	3.00%
2025-02-03	0	1.000	0.900	1.000	-	-	0	0	-	0.983	0.885	0.983	-	-	0	-	-2.91%
2025-01-28	0	1.030	0.900	-	-	-	0	0	-	1.013	0.885	-	-	-	0	-	0.00%
2025-01-27	0	1.030	0.900	-	-	-	0	0	-	1.013	0.885	-	-	-	0	-	0.00%
2025-01-24	0	1.030	0.900	-	-	-	0	0	-	1.013	0.885	-	-	-	0	-	0.00%
2025-01-23	0	1.030	0.900	-	-	-	0	0	-	1.013	0.885	-	-	-	0	-	0.00%
2025-01-22	0	1.030	0.900	-	-	-	0	0	-	1.013	0.885	-	-	-	0	-	0.00%
2025-01-21	0	1.030	0.900	-	-	-	0	0	-	1.013	0.885	-	-	-	0	-	0.00%
2025-01-20	0	1.030	1.030	-	0.950	0.950	119,000	113,050	0.9500	1.013	1.013	-	0.934	0.934	121,049	0.9339	1.98%
2025-01-17	0	1.010	0.900	-	-	-	0	0	-	0.993	0.885	-	-	-	0	-	0.00%
2025-01-16	0	1.010	0.920	1.250	1.010	1.010	19,000	19,190	1.0100	0.993	0.904	1.229	0.993	0.993	19,327	0.9929	0.00%
2025-01-15	0	1.010	0.900	-	-	-	100	96	0.9600	0.993	0.885	-	-	-	102	0.9437	0.00%
2025-01-14	0	1.010	0.900	-	-	-	0	0	-	0.993	0.885	-	-	-	0	-	0.00%
2025-01-13	0	1.010	0.900	-	-	-	0	0	-	0.993	0.885	-	-	-	0	-	0.00%
2025-01-10	0	1.010	0.900	-	-	-	200	174	0.8700	0.993	0.885	-	-	-	203	0.8553	0.00%
2025-01-09	0	1.010	0.900	-	-	-	0	0	-	0.993	0.885	-	-	-	0	-	0.00%
2025-01-08	0	1.010	0.900	-	-	-	0	0	-	0.993	0.885	-	-	-	0	-	0.00%
2025-01-07	0	1.010	0.900	-	-	-	0	0	-	0.993	0.885	-	-	-	0	-	0.00%
2025-01-06	0	1.010	0.880	-	-	-	100	85	0.8500	0.993	0.865	-	-	-	102	0.8356	0.00%
2025-01-03	0	1.010	0.880	-	-	-	0	0	-	0.993	0.865	-	-	-	0	-	0.00%
2025-01-02	0	1.010	0.880	-	-	-	0	0	-	0.993	0.865	-	-	-	0	-	0.00%
2024-12-31	0	1.010	0.700	1.010	1.020	1.020	1,000	1,020	1.0200	0.993	0.688	0.993	1.003	1.003	1,017	1.0027	14.77%
2024-12-30	0	0.880	-	1.030	0.880	0.880	1,300	1,132	0.8708	0.865	-	1.013	0.865	0.865	1,322	0.8560	-14.56%
2024-12-27	0	1.030	0.900	-	1.030	1.030	2,000	2,060	1.0300	1.013	0.885	-	1.013	1.013	2,034	1.0126	0.00%
2024-12-24	0	1.030	0.880	-	-	-	0	0	-	1.013	0.865	-	-	-	0	-	0.00%
2024-12-23	0	1.030	0.880	-	-	-	0	0	-	1.013	0.865	-	-	-	0	-	0.00%
2024-12-20	0	1.030	0.900	-	-	-	200	174	0.8700	1.013	0.885	-	-	-	203	0.8553	0.00%
2024-12-19	0	1.030	0.950	1.200	-	-	0	0	-	1.013	0.934	1.180	-	-	0	-	0.00%
2024-12-18	0	1.030	1.020	1.400	1.020	1.030	2,900	2,941	1.0141	1.013	1.003	1.376	1.003	1.013	2,950	0.9970	-5.50%
2024-12-17	0	1.090	0.880	1.090	-	-	100	87	0.8700	1.072	0.865	1.072	-	-	102	0.8553	-0.91%
2024-12-16	0	1.100	1.020	1.150	-	-	0	0	-	1.081	1.003	1.131	-	-	0	-	0.00%
2024-12-13	0	1.100	1.020	1.150	-	-	0	0	-	1.081	1.003	1.131	-	-	0	-	0.00%
2024-12-12	0	1.100	1.020	1.150	-	-	0	0	-	1.081	1.003	1.131	-	-	0	-	0.00%
2024-12-11	0	1.100	1.020	1.150	-	-	0	0	-	1.081	1.003	1.131	-	-	0	-	0.00%
2024-12-10	0	1.100	1.100	1.150	1.020	1.020	2,000	2,048	1.0240	1.081	1.081	1.131	1.003	1.003	2,034	1.0067	1.85%
2024-12-09	0	1.080	1.080	1.150	-	-	0	0	-	1.062	1.062	1.131	-	-	0	-	0.00%
2024-12-06	0	1.080	1.020	1.150	-	-	0	0	-	1.062	1.003	1.131	-	-	0	-	0.00%
2024-12-05	0	1.080	1.020	1.150	-	-	0	0	-	1.062	1.003	1.131	-	-	0	-	0.00%
2024-12-04	0	1.080	1.020	1.150	-	-	0	0	-	1.062	1.003	1.131	-	-	0	-	0.00%
2024-12-03	0	1.080	1.020	1.150	-	-	0	0	-	1.062	1.003	1.131	-	-	0	-	0.00%
2024-12-02	0	1.080	1.080	1.150	1.020	1.020	20,000	20,400	1.0200	1.062	1.062	1.131	1.003	1.003	20,344	1.0027	4.85%
2024-11-29	0	1.030	0.940	1.150	-	-	0	0	-	1.013	0.924	1.131	-	-	0	-	0.00%
2024-11-28	0	1.030	0.940	1.150	-	-	0	0	-	1.013	0.924	1.131	-	-	0	-	0.00%
2024-11-27	0	1.030	0.940	1.150	-	-	0	0	-	1.013	0.924	1.131	-	-	0	-	0.00%
2024-11-26	0	1.030	0.940	1.150	-	-	0	0	-	1.013	0.924	1.131	-	-	0	-	0.00%
2024-11-25	0	1.030	0.940	1.150	-	-	0	0	-	1.013	0.924	1.131	-	-	0	-	0.00%
2024-11-22	0	1.030	0.940	1.150	-	-	0	0	-	1.013	0.924	1.131	-	-	0	-	0.00%
2024-11-21	0	1.030	0.940	1.150	-	-	0	0	-	1.013	0.924	1.131	-	-	0	-	0.00%
2024-11-20	0	1.030	0.940	1.150	-	-	200	184	0.9200	1.013	0.924	1.131	-	-	203	0.9044	0.00%
2024-11-19	0	1.030	0.850	1.050	-	-	0	0	-	1.013	0.836	1.032	-	-	0	-	0.00%
2024-11-18	0	1.030	0.940	1.050	-	-	0	0	-	1.013	0.924	1.032	-	-	0	-	0.00%
2024-11-15	0	1.030	0.940	1.050	-	-	0	0	-	1.013	0.924	1.032	-	-	0	-	0.00%
2024-11-14	0	1.030	0.940	1.050	-	-	0	0	-	1.013	0.924	1.032	-	-	0	-	0.00%
2024-11-13	0	1.030	0.940	1.150	-	-	0	0	-	1.013	0.924	1.131	-	-	0	-	0.00%
2024-11-12	0	1.030	0.940	1.150	-	-	0	0	-	1.013	0.924	1.131	-	-	0	-	0.00%
2024-11-11	0	1.030	0.940	1.150	1.030	1.030	8,000	8,240	1.0300	1.013	0.924	1.131	1.013	1.013	8,138	1.0126	0.00%
2024-11-08	0	1.030	0.940	1.030	-	-	0	0	-	1.013	0.924	1.013	-	-	0	-	0.00%
2024-11-07	0	1.030	0.940	1.030	-	-	0	0	-	1.013	0.924	1.013	-	-	0	-	0.00%
2024-11-06	0	1.030	0.940	1.030	-	-	0	0	-	1.013	0.924	1.013	-	-	0	-	0.00%
2024-11-05	0	1.030	0.950	1.000	-	-	0	0	-	1.013	0.934	0.983	-	-	0	-	0.00%
2024-11-04	0	1.030	0.950	1.000	-	-	0	0	-	1.013	0.934	0.983	-	-	0	-	0.00%
2024-11-01	0	1.030	0.950	1.000	-	-	0	0	-	1.013	0.934	0.983	-	-	0	-	0.00%
2024-10-31	0	1.030	0.950	1.030	-	-	0	0	-	1.013	0.934	1.013	-	-	0	-	0.00%
2024-10-30	0	1.030	0.950	1.030	-	-	0	0	-	1.013	0.934	1.013	-	-	0	-	0.00%
2024-10-29	0	1.030	0.940	1.030	-	-	0	0	-	1.013	0.924	1.013	-	-	0	-	0.00%
2024-10-28	0	1.030	0.890	-	-	-	0	0	-	1.013	0.875	-	-	-	0	-	0.00%
2024-10-25	0	1.030	0.890	1.000	0.980	1.030	8,000	7,990	0.9988	1.013	0.875	0.983	0.963	1.013	8,138	0.9818	5.10%
2024-10-24	0	0.980	0.870	0.960	0.920	0.980	37,000	34,500	0.9324	0.963	0.855	0.944	0.904	0.963	37,637	0.9166	7.69%
2024-10-23	0	0.910	0.820	0.910	-	-	400	312	0.7800	0.895	0.806	0.895	-	-	407	0.7668	-1.09%
2024-10-22	0	0.920	0.830	0.920	-	-	0	0	-	0.904	0.816	0.904	-	-	0	-	-1.08%
2024-10-21	0	0.930	0.850	0.930	0.880	0.930	5,000	4,450	0.8900	0.914	0.836	0.914	0.865	0.914	5,086	0.8749	-3.12%
2024-10-18	0	0.960	0.880	0.960	-	-	0	0	-	0.944	0.865	0.944	-	-	0	-	0.00%
2024-10-17	0	0.960	0.880	0.960	-	-	0	0	-	0.944	0.865	0.944	-	-	0	-	0.00%
2024-10-16	0	0.960	0.890	0.960	-	-	5	4	0.8000	0.944	0.875	0.944	-	-	5	0.7865	0.00%
2024-10-15	0	0.960	0.920	0.980	-	-	200	178	0.8900	0.944	0.904	0.963	-	-	203	0.8749	-2.04%
2024-10-14	0	0.980	0.930	0.980	-	-	0	0	-	0.963	0.914	0.963	-	-	0	-	-1.01%
2024-10-10	0	0.990	0.920	0.990	0.930	0.990	5,300	5,041	0.9511	0.973	0.904	0.973	0.914	0.973	5,391	0.9350	1.02%
2024-10-09	0	0.980	0.950	1.000	0.980	1.040	24,000	23,900	0.9958	0.963	0.934	0.983	0.963	1.022	24,413	0.9790	-1.01%
2024-10-08	0	0.990	0.930	0.990	-	-	400	360	0.9000	0.973	0.914	0.973	-	-	407	0.8848	-1.00%
2024-10-07	0	1.000	1.000	1.040	0.960	1.150	405,000	417,510	1.0309	0.983	0.983	1.022	0.944	1.131	411,974	1.0134	-3.85%
2024-10-04	0	1.040	0.960	1.020	0.930	1.090	110,200	108,822	0.9875	1.022	0.944	1.003	0.914	1.072	112,098	0.9708	-1.89%
2024-10-03	0	1.060	0.910	1.060	1.060	1.060	3,000	3,220	1.0733	1.042	0.895	1.042	1.042	1.042	3,052	1.0552	-0.93%
2024-10-02	0	1.070	0.880	1.070	0.870	1.100	136,800	143,989	1.0526	1.052	0.865	1.052	0.855	1.081	139,156	1.0347	7.00%
2024-09-30	0	1.000	0.860	1.000	0.860	1.090	19,500	19,383	0.9940	0.983	0.845	0.983	0.845	1.072	19,836	0.9772	0.00%
2024-09-27	0	1.000	0.860	1.000	0.780	1.000	71,200	64,528	0.9063	0.983	0.845	0.983	0.767	0.983	72,426	0.8910	4.17%
2024-09-26	0	0.960	0.870	0.960	-	-	0	0	-	0.944	0.855	0.944	-	-	0	-	-1.03%
2024-09-25	0	0.970	0.860	0.970	0.860	0.980	31,600	27,392	0.8668	0.954	0.845	0.954	0.845	0.963	32,144	0.8522	10.23%
2024-09-24	0	0.880	0.860	0.880	-	-	100	83	0.8300	0.865	0.845	0.865	-	-	102	0.8159	-7.37%
2024-09-23	0	0.950	0.880	0.950	0.860	1.000	2,000	1,860	0.9300	0.934	0.865	0.934	0.845	0.983	2,034	0.9143	-1.04%
2024-09-20	0	0.960	0.860	0.960	0.990	0.990	1,000	990	0.9900	0.944	0.845	0.944	0.973	0.973	1,017	0.9732	10.34%
2024-09-19	0	0.870	0.790	0.990	-	-	0	0	-	0.855	0.777	0.973	-	-	0	-	0.00%
2024-09-17	0	0.870	0.770	0.990	-	-	0	0	-	0.855	0.757	0.973	-	-	0	-	0.00%
2024-09-16	0	0.870	0.770	0.990	-	-	0	0	-	0.855	0.757	0.973	-	-	0	-	0.00%
2024-09-13	0	0.870	0.770	0.990	-	-	400	300	0.7500	0.855	0.757	0.973	-	-	407	0.7373	0.00%
2024-09-12	0	0.870	0.770	0.870	-	-	0	0	-	0.855	0.757	0.855	-	-	0	-	0.00%
2024-09-11	0	0.870	0.770	0.990	0.870	0.870	1,000	870	0.8700	0.855	0.757	0.973	0.855	0.855	1,017	0.8553	-12.12%
2024-09-10	0	0.990	0.880	0.990	-	-	800	648	0.8100	0.973	0.865	0.973	-	-	814	0.7963	-5.71%
2024-09-09	0	1.050	0.880	1.070	-	-	0	0	-	1.032	0.865	1.052	-	-	0	-	0.00%
2024-09-05	0	1.050	0.900	1.070	-	-	0	0	-	1.032	0.885	1.052	-	-	0	-	0.00%
2024-09-04	0	1.050	1.060	1.070	-	-	0	0	-	1.032	1.042	1.052	-	-	0	-	0.00%
2024-09-03	0	1.050	-	1.050	-	-	0	0	-	1.032	-	1.032	-	-	0	-	0.00%
2024-09-02	0	1.050	0.820	1.050	-	-	0	0	-	1.032	0.806	1.032	-	-	0	-	0.00%
2024-08-30	0	1.050	0.890	1.050	-	-	0	0	-	1.032	0.875	1.032	-	-	0	-	-2.78%
2024-08-29	0	1.080	0.880	1.080	1.120	1.120	1,200	1,326	1.1050	1.062	0.865	1.062	1.101	1.101	1,221	1.0863	0.00%
2024-08-28	0	1.080	0.870	1.080	1.000	1.100	3,600	3,702	1.0283	1.062	0.855	1.062	0.983	1.081	3,662	1.0109	2.86%
2024-08-27	0	1.050	1.050	1.060	1.050	1.060	11,000	11,560	1.0509	1.032	1.032	1.042	1.032	1.042	11,189	1.0331	2.94%
2024-08-26	0	1.020	0.880	1.020	-	-	0	0	-	1.003	0.865	1.003	-	-	0	-	0.00%
2024-08-23	0	1.020	0.880	1.020	0.950	1.050	23,000	21,950	0.9543	1.003	0.865	1.003	0.934	1.032	23,396	0.9382	4.08%
2024-08-22	0	0.980	0.980	1.000	0.930	0.930	1,000	930	0.9300	0.963	0.963	0.983	0.914	0.914	1,017	0.9143	2.08%
2024-08-21	0	0.960	0.870	0.960	1.030	1.030	1,400	1,358	0.9700	0.944	0.855	0.944	1.013	1.013	1,424	0.9536	0.00%
2024-08-20	0	0.960	0.860	0.960	0.860	0.960	2,000	1,820	0.9100	0.944	0.845	0.944	0.845	0.944	2,034	0.8946	12.94%
2024-08-19	0	0.850	0.850	0.980	0.850	0.980	4,000	3,580	0.8950	0.836	0.836	0.963	0.836	0.963	4,069	0.8798	-6.59%
2024-08-16	0	0.910	0.850	0.970	-	-	0	0	-	0.895	0.836	0.954	-	-	0	-	0.00%
2024-08-15	0	0.910	0.800	0.910	0.950	0.950	1,000	950	0.9500	0.895	0.786	0.895	0.934	0.934	1,017	0.9339	2.25%
2024-08-14	0	0.890	0.850	0.890	0.850	1.080	14,000	12,720	0.9086	0.875	0.836	0.875	0.836	1.062	14,241	0.8932	-8.25%
2024-08-13	0	0.970	0.840	1.180	-	-	0	0	-	0.954	0.826	1.160	-	-	0	-	0.00%
2024-08-12	0	0.970	0.800	1.180	-	-	0	0	-	0.954	0.786	1.160	-	-	0	-	0.00%
2024-08-09	0	0.970	0.840	0.970	-	-	0	0	-	0.954	0.826	0.954	-	-	0	-	0.00%
2024-08-08	0	0.970	0.850	0.970	-	-	0	0	-	0.954	0.836	0.954	-	-	0	-	-1.02%
2024-08-07	0	0.980	0.850	0.980	-	-	0	0	-	0.963	0.836	0.963	-	-	0	-	0.00%
2024-08-06	0	0.980	0.980	1.120	0.890	0.980	13,000	11,660	0.8969	0.963	0.963	1.101	0.875	0.963	13,224	0.8817	4.26%
2024-08-05	0	0.940	0.800	1.130	-	-	0	0	-	0.924	0.786	1.111	-	-	0	-	0.00%
2024-08-02	0	0.940	0.940	1.080	-	-	0	0	-	0.924	0.924	1.062	-	-	0	-	4.44%
2024-08-01	0	0.900	0.800	0.900	-	-	0	0	-	0.885	0.786	0.885	-	-	0	-	0.00%
2024-07-31	0	0.900	0.900	1.030	-	-	0	0	-	0.885	0.885	1.013	-	-	0	-	4.65%
2024-07-30	0	0.860	0.800	1.030	-	-	0	0	-	0.845	0.786	1.013	-	-	0	-	0.00%
2024-07-29	0	0.860	0.800	1.030	0.860	0.860	1,000	860	0.8600	0.845	0.786	1.013	0.845	0.845	1,017	0.8454	0.00%
2024-07-26	0	0.860	0.770	0.860	-	-	0	0	-	0.845	0.757	0.845	-	-	0	-	0.00%
2024-07-25	0	0.860	0.760	0.860	-	-	0	0	-	0.845	0.747	0.845	-	-	0	-	0.00%
2024-07-24	0	0.860	0.770	0.890	-	-	0	0	-	0.845	0.757	0.875	-	-	0	-	0.00%
2024-07-23	0	0.860	0.770	0.890	0.820	0.860	2,100	1,753	0.8348	0.845	0.757	0.875	0.806	0.845	2,136	0.8206	4.88%
2024-07-22	0	0.820	0.710	0.820	-	-	0	0	-	0.806	0.698	0.806	-	-	0	-	0.00%
2024-07-19	0	0.820	0.770	0.820	-	-	0	0	-	0.806	0.757	0.806	-	-	0	-	0.00%
2024-07-18	0	0.820	0.770	0.820	-	-	0	0	-	0.806	0.757	0.806	-	-	0	-	0.00%
2024-07-17	0	0.820	0.770	0.820	-	-	0	0	-	0.806	0.757	0.806	-	-	0	-	0.00%
2024-07-16	0	0.820	0.770	0.820	-	-	0	0	-	0.806	0.757	0.806	-	-	0	-	0.00%
2024-07-15	0	0.820	0.770	0.820	-	-	0	0	-	0.806	0.757	0.806	-	-	0	-	0.00%
2024-07-12	0	0.820	0.770	0.820	-	-	0	0	-	0.806	0.757	0.806	-	-	0	-	0.00%
2024-07-11	0	0.820	0.770	0.820	-	-	100	74	0.7400	0.806	0.757	0.806	-	-	102	0.7275	0.00%
2024-07-10	0	0.820	0.770	0.830	-	-	400	296	0.7400	0.806	0.757	0.816	-	-	407	0.7275	0.00%
2024-07-09	0	0.820	0.820	0.850	0.820	0.820	153,000	125,460	0.8200	0.806	0.806	0.836	0.806	0.806	155,635	0.8061	0.00%
2024-07-08	0	0.820	0.770	0.820	-	-	800	584	0.7300	0.806	0.757	0.806	-	-	814	0.7176	0.00%
2024-07-05	0	0.820	0.770	0.820	0.840	0.840	1,000	840	0.8400	0.806	0.757	0.806	0.826	0.826	1,017	0.8258	-2.38%
2024-07-04	0	0.840	0.770	0.840	-	-	0	0	-	0.826	0.757	0.826	-	-	0	-	0.00%
2024-07-03	0	0.840	0.770	0.850	-	-	0	0	-	0.826	0.757	0.836	-	-	0	-	0.00%
2024-07-02	0	0.840	0.770	0.850	-	-	0	0	-	0.826	0.757	0.836	-	-	0	-	0.00%
2024-06-28	0	0.840	0.770	0.850	-	-	0	0	-	0.826	0.757	0.836	-	-	0	-	0.00%
2024-06-27	0	0.840	0.770	0.840	-	-	0	0	-	0.826	0.757	0.826	-	-	0	-	-1.18%
2024-06-26	0	0.850	0.770	0.850	0.810	0.850	9,200	7,638	0.8302	0.836	0.757	0.836	0.796	0.836	9,358	0.8162	-2.30%
2024-06-25	0	0.870	0.830	0.870	-	-	0	0	-	0.855	0.816	0.855	-	-	0	-	0.00%
2024-06-24	0	0.870	0.830	0.870	0.840	0.890	12,000	10,250	0.8542	0.855	0.816	0.855	0.826	0.875	12,207	0.8397	-2.25%
2024-06-21	0	0.890	0.840	0.920	0.850	0.890	5,100	4,393	0.8614	0.875	0.826	0.904	0.836	0.875	5,188	0.8468	1.14%
2024-06-20	0	0.880	0.840	1.060	0.830	0.900	16,000	13,700	0.8563	0.865	0.826	1.042	0.816	0.885	16,276	0.8418	2.33%
2024-06-19	0	0.860	0.820	0.860	0.810	0.860	11,000	9,240	0.8400	0.845	0.806	0.845	0.796	0.845	11,189	0.8258	0.00%
2024-06-18	0	0.860	0.810	0.950	0.810	0.860	19,000	15,800	0.8316	0.845	0.796	0.934	0.796	0.845	19,327	0.8175	0.00%
2024-06-17	0	0.860	0.800	0.860	0.800	0.870	18,000	15,020	0.8344	0.845	0.786	0.845	0.786	0.855	18,310	0.8203	-3.37%
2024-06-14	0	0.890	0.770	0.890	0.780	0.890	2,000	1,670	0.8350	0.875	0.757	0.875	0.767	0.875	2,034	0.8209	5.95%
2024-06-13	0	0.840	0.770	0.840	-	-	0	0	-	0.826	0.757	0.826	-	-	0	-	0.00%
2024-06-12	0	0.840	0.770	0.840	-	-	0	0	-	0.826	0.757	0.826	-	-	0	-	0.00%
2024-06-11	0	0.840	0.770	0.840	0.850	0.850	15,000	12,750	0.8500	0.826	0.757	0.826	0.836	0.836	15,258	0.8356	-1.18%
2024-06-07	0	0.850	0.770	0.850	-	-	0	0	-	0.836	0.757	0.836	-	-	0	-	0.00%
2024-06-06	0	0.850	0.770	0.850	-	-	0	0	-	0.836	0.757	0.836	-	-	0	-	-2.30%
2024-06-05	0	0.870	0.770	0.870	-	-	0	0	-	0.855	0.757	0.855	-	-	0	-	0.00%
2024-06-04	0	0.870	0.770	0.870	-	-	5	3	0.6000	0.855	0.757	0.855	-	-	5	0.5898	0.00%
2024-06-03	0	0.870	0.770	0.870	-	-	0	0	-	0.855	0.757	0.855	-	-	0	-	0.00%
2024-05-31	0	0.870	0.770	0.870	-	-	15	11	0.7333	0.855	0.757	0.855	-	-	15	0.7209	0.00%
2024-05-30	0	0.870	0.770	0.870	-	-	0	0	-	0.855	0.757	0.855	-	-	0	-	0.00%
2024-05-29	0	0.870	0.770	0.870	-	-	0	0	-	0.855	0.757	0.855	-	-	0	-	0.00%
2024-05-28	0	0.870	0.770	0.870	-	-	0	0	-	0.855	0.757	0.855	-	-	0	-	0.00%
2024-05-27	0	0.870	0.770	0.870	-	-	0	0	-	0.855	0.757	0.855	-	-	0	-	0.00%
2024-05-24	0	0.870	0.760	0.870	-	-	0	0	-	0.855	0.747	0.855	-	-	0	-	0.00%
2024-05-23	0	0.870	0.760	0.870	-	-	0	0	-	0.855	0.747	0.855	-	-	0	-	0.00%
2024-05-22	0	0.870	0.780	0.870	-	-	23	17	0.7391	0.855	0.767	0.855	-	-	23	0.7266	-2.25%
2024-05-21	0	0.890	0.710	0.900	0.890	0.890	51,000	45,390	0.8900	0.875	0.698	0.885	0.875	0.875	51,878	0.8749	8.54%
2024-05-20	0	0.820	0.710	0.820	-	-	100	69	0.6900	0.806	0.698	0.806	-	-	102	0.6783	0.00%
2024-05-17	0	0.820	0.710	0.820	-	-	0	0	-	0.806	0.698	0.806	-	-	0	-	0.00%
2024-05-16	0	0.820	0.710	0.890	-	-	0	0	-	0.806	0.698	0.875	-	-	0	-	0.00%
2024-05-14	0	0.820	0.710	0.890	-	-	0	0	-	0.806	0.698	0.875	-	-	0	-	0.00%
2024-05-13	0	0.820	0.710	0.940	-	-	0	0	-	0.806	0.698	0.924	-	-	0	-	0.00%
2024-05-10	0	0.820	0.760	0.820	0.780	0.820	201,000	156,820	0.7802	0.806	0.747	0.806	0.767	0.806	204,461	0.7670	-1.20%
2024-05-09	0	0.830	0.720	0.830	0.780	0.830	5,200	4,224	0.8123	0.816	0.708	0.816	0.767	0.816	5,290	0.7986	0.00%
2024-05-08	0	0.830	0.720	0.830	-	-	0	0	-	0.816	0.708	0.816	-	-	0	-	0.00%
2024-05-07	0	0.830	0.730	0.830	-	-	100	70	0.7000	0.816	0.718	0.816	-	-	102	0.6882	-1.19%
2024-05-06	0	0.840	0.710	0.840	0.770	0.870	9,000	7,167	0.7963	0.826	0.698	0.826	0.757	0.855	9,155	0.7829	6.33%
2024-05-03	0	0.790	0.700	0.880	-	-	0	0	-	0.777	0.688	0.865	-	-	0	-	0.00%
2024-05-02	0	0.790	0.700	0.890	-	-	100	67	0.6700	0.777	0.688	0.875	-	-	102	0.6587	0.00%
2024-04-30	0	0.790	0.720	0.790	-	-	0	0	-	0.777	0.708	0.777	-	-	0	-	0.00%
2024-04-29	0	0.790	0.710	0.790	0.720	0.870	929,100	669,649	0.7208	0.777	0.698	0.777	0.708	0.855	945,099	0.7085	-1.25%
2024-04-26	0	0.800	0.710	0.890	-	-	400	276	0.6900	0.786	0.698	0.875	-	-	407	0.6783	0.00%
2024-04-25	0	0.800	0.710	0.900	0.800	0.800	1,000	800	0.8000	0.786	0.698	0.885	0.786	0.786	1,017	0.7865	2.56%
2024-04-24	0	0.780	0.700	0.800	-	-	0	0	-	0.767	0.688	0.786	-	-	0	-	0.00%
2024-04-23	0	0.780	0.700	0.780	-	-	0	0	-	0.767	0.688	0.767	-	-	0	-	-1.27%
2024-04-22	0	0.790	0.690	0.800	0.690	0.790	3,100	2,324	0.7497	0.777	0.678	0.786	0.678	0.777	3,153	0.7370	5.33%
2024-04-19	0	0.750	0.680	0.850	-	-	0	0	-	0.737	0.668	0.836	-	-	0	-	0.00%
2024-04-18	0	0.750	0.680	0.750	0.700	0.750	14,800	10,496	0.7092	0.737	0.668	0.737	0.688	0.737	15,055	0.6972	-1.32%
2024-04-17	0	0.760	0.710	0.760	0.740	0.760	21,000	15,580	0.7419	0.747	0.698	0.747	0.727	0.747	21,362	0.7293	-7.32%
2024-04-16	0	0.820	0.760	0.900	-	-	0	0	-	0.806	0.747	0.885	-	-	0	-	0.00%
2024-04-15	0	0.820	0.710	0.860	0.690	0.890	3,000	2,400	0.8000	0.806	0.698	0.845	0.678	0.875	3,052	0.7865	12.33%
2024-04-12	0	0.730	0.680	0.740	0.650	0.730	219,000	143,000	0.6530	0.718	0.668	0.727	0.639	0.718	222,771	0.6419	-3.95%
2024-04-11	0	0.760	0.680	0.760	0.680	0.770	3,000	2,220	0.7400	0.747	0.668	0.747	0.668	0.757	3,052	0.7275	-1.30%
2024-04-10	0	0.770	0.680	0.770	0.710	0.770	3,000	2,190	0.7300	0.757	0.668	0.757	0.698	0.757	3,052	0.7176	-1.28%
2024-04-09	0	0.780	0.710	0.780	-	-	0	0	-	0.767	0.698	0.767	-	-	0	-	0.00%
2024-04-08	0	0.780	0.710	0.780	-	-	0	0	-	0.767	0.698	0.767	-	-	0	-	0.00%
2024-04-05	0	0.780	0.710	0.780	-	-	100,000	76,000	0.7600	0.767	0.698	0.767	-	-	101,722	0.7471	0.00%
2024-04-03	0	0.780	0.710	0.760	-	-	0	0	-	0.767	0.698	0.747	-	-	0	-	0.00%
2024-04-02	0	0.780	0.710	0.900	-	-	0	0	-	0.767	0.698	0.885	-	-	0	-	0.00%
2024-03-28	0	0.780	0.710	0.780	-	-	0	0	-	0.767	0.698	0.767	-	-	0	-	0.00%
2024-03-27	0	0.780	0.680	0.780	0.700	0.780	4,800	3,476	0.7242	0.767	0.668	0.767	0.688	0.767	4,883	0.7119	1.30%
2024-03-26	0	0.770	0.710	0.780	0.710	0.780	162,100	126,348	0.7794	0.757	0.698	0.767	0.698	0.767	164,891	0.7663	-1.28%
2024-03-25	0	0.780	0.750	0.780	-	-	0	0	-	0.767	0.737	0.767	-	-	0	-	-1.27%
2024-03-22	0	0.790	0.750	0.790	-	-	0	0	-	0.777	0.737	0.777	-	-	0	-	0.00%
2024-03-21	0	0.790	0.750	0.790	-	-	0	0	-	0.777	0.737	0.777	-	-	0	-	0.00%
2024-03-20	0	0.790	0.750	0.790	-	-	0	0	-	0.777	0.737	0.777	-	-	0	-	0.00%
2024-03-19	0	0.790	0.750	0.790	-	-	0	0	-	0.777	0.737	0.777	-	-	0	-	-1.25%
2024-03-18	0	0.800	0.750	0.800	-	-	200	144	0.7200	0.786	0.737	0.786	-	-	203	0.7078	-1.23%
2024-03-15	0	0.810	0.750	0.920	-	-	0	0	-	0.796	0.737	0.904	-	-	0	-	0.00%
2024-03-14	0	0.810	0.740	0.920	-	-	340	231	0.6794	0.796	0.727	0.904	-	-	346	0.6679	0.00%
2024-03-13	0	0.810	0.740	0.810	-	-	0	0	-	0.796	0.727	0.796	-	-	0	-	0.00%
2024-03-12	0	0.810	0.730	0.810	0.730	0.810	4,600	3,542	0.7700	0.796	0.718	0.796	0.718	0.796	4,679	0.7570	0.00%
2024-03-11	0	0.810	0.720	0.920	0.720	0.810	3,000	2,310	0.7700	0.796	0.708	0.904	0.708	0.796	3,052	0.7570	0.00%
2024-03-08	0	0.810	0.720	0.790	-	-	200	138	0.6900	0.796	0.708	0.777	-	-	203	0.6783	0.00%
2024-03-07	0	0.810	0.720	0.920	-	-	0	0	-	0.796	0.708	0.904	-	-	0	-	0.00%
2024-03-06	0	0.810	0.740	0.820	-	-	0	0	-	0.796	0.727	0.806	-	-	0	-	0.00%
2024-03-05	0	0.810	0.700	0.810	-	-	0	0	-	0.796	0.688	0.796	-	-	0	-	0.00%
2024-03-04	0	0.810	0.710	0.810	0.640	0.810	113,000	81,360	0.7200	0.796	0.698	0.796	0.629	0.796	114,946	0.7078	-3.57%
2024-03-01	0	0.840	0.730	0.850	-	-	0	0	-	0.826	0.718	0.836	-	-	0	-	0.00%
2024-02-29	0	0.840	0.730	0.820	-	-	0	0	-	0.826	0.718	0.806	-	-	0	-	0.00%
2024-02-28	0	0.840	0.730	0.880	-	-	0	0	-	0.826	0.718	0.865	-	-	0	-	0.00%
2024-02-27	0	0.840	0.730	0.850	0.730	0.840	4,100	3,120	0.7610	0.826	0.718	0.836	0.718	0.826	4,171	0.7481	7.69%
2024-02-26	0	0.780	0.730	0.760	-	-	0	0	-	0.767	0.718	0.747	-	-	0	-	0.00%
2024-02-23	0	0.780	0.730	0.890	-	-	0	0	-	0.767	0.718	0.875	-	-	0	-	0.00%
2024-02-22	0	0.780	0.730	0.890	-	-	0	0	-	0.767	0.718	0.875	-	-	0	-	0.00%
2024-02-21	0	0.780	0.730	0.760	-	-	0	0	-	0.767	0.718	0.747	-	-	0	-	0.00%
2024-02-20	0	0.780	0.730	0.760	0.740	0.780	6,000	4,520	0.7533	0.767	0.718	0.747	0.727	0.767	6,103	0.7406	0.00%
2024-02-19	0	0.780	0.730	0.800	-	-	0	0	-	0.767	0.718	0.786	-	-	0	-	0.00%
2024-02-16	0	0.780	0.730	0.900	-	-	0	0	-	0.767	0.718	0.885	-	-	0	-	0.00%
2024-02-15	0	0.780	0.730	0.900	-	-	0	0	-	0.767	0.718	0.885	-	-	0	-	0.00%
2024-02-14	0	0.780	0.710	0.760	-	-	300	219	0.7300	0.767	0.698	0.747	-	-	305	0.7176	0.00%
2024-02-09	0	0.780	0.710	0.780	-	-	0	0	-	0.767	0.698	0.767	-	-	0	-	0.00%
2024-02-08	0	0.780	0.710	0.780	-	-	100	68	0.6800	0.767	0.698	0.767	-	-	102	0.6685	0.00%
2024-02-07	0	0.780	0.730	0.780	0.780	0.780	3,000	2,340	0.7800	0.767	0.718	0.767	0.767	0.767	3,052	0.7668	6.85%
2024-02-06	0	0.730	0.670	0.730	-	-	0	0	-	0.718	0.659	0.718	-	-	0	-	0.00%
2024-02-05	0	0.730	0.670	0.730	-	-	0	0	-	0.718	0.659	0.718	-	-	0	-	0.00%
2024-02-02	0	0.730	0.670	0.730	-	-	0	0	-	0.718	0.659	0.718	-	-	0	-	0.00%
2024-02-01	0	0.730	0.570	0.730	-	-	200	59	0.2950	0.718	0.560	0.718	-	-	203	0.2900	0.00%
2024-01-31	0	0.730	0.670	0.730	-	-	400	252	0.6300	0.718	0.659	0.718	-	-	407	0.6193	0.00%
2024-01-30	0	0.730	0.670	0.710	-	-	0	0	-	0.718	0.659	0.698	-	-	0	-	0.00%
2024-01-29	0	0.730	0.670	0.730	-	-	0	0	-	0.718	0.659	0.718	-	-	0	-	0.00%
2024-01-26	0	0.730	0.670	0.730	0.730	0.730	30,000	21,900	0.7300	0.718	0.659	0.718	0.718	0.718	30,517	0.7176	0.00%
2024-01-25	0	0.730	0.670	0.730	-	-	0	0	-	0.718	0.659	0.718	-	-	0	-	0.00%
2024-01-24	0	0.730	0.680	0.770	0.720	0.780	38,000	27,930	0.7350	0.718	0.668	0.757	0.708	0.767	38,654	0.7226	0.00%
2024-01-23	0	0.730	0.600	0.770	0.730	0.730	7,000	5,084	0.7263	0.718	0.590	0.757	0.718	0.718	7,121	0.7140	-7.59%
2024-01-22	0	0.790	0.730	0.880	-	-	0	0	-	0.777	0.718	0.865	-	-	0	-	0.00%
2024-01-19	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-18	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-17	0	0.790	0.730	0.770	0.730	0.790	21,000	16,130	0.7681	0.777	0.718	0.757	0.718	0.777	21,362	0.7551	0.00%
2024-01-16	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-15	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-12	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-11	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-10	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-09	0	0.790	0.730	0.770	-	-	0	0	-	0.777	0.718	0.757	-	-	0	-	0.00%
2024-01-08	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-05	0	0.790	0.730	0.770	-	-	0	0	-	0.777	0.718	0.757	-	-	0	-	0.00%
2024-01-04	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-03	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2024-01-02	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2023-12-29	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2023-12-28	0	0.790	0.730	0.790	-	-	100	71	0.7100	0.777	0.718	0.777	-	-	102	0.6980	0.00%
2023-12-27	0	0.790	0.730	0.790	-	-	100	70	0.7000	0.777	0.718	0.777	-	-	102	0.6882	0.00%
2023-12-22	0	0.790	0.750	0.790	-	-	249	174	0.6988	0.777	0.737	0.777	-	-	253	0.6870	0.00%
2023-12-21	0	0.790	0.750	0.880	0.700	0.790	59,348	46,379	0.7815	0.777	0.737	0.865	0.688	0.777	60,370	0.7682	0.00%
2023-12-20	0	0.790	0.730	0.790	-	-	0	0	-	0.777	0.718	0.777	-	-	0	-	0.00%
2023-12-19	0	0.790	0.730	0.770	0.720	0.790	43,100	31,810	0.7381	0.777	0.718	0.757	0.708	0.777	43,842	0.7256	-3.66%
2023-12-18	0	0.820	0.760	0.820	-	-	0	0	-	0.806	0.747	0.806	-	-	0	-	0.00%
2023-12-15	0	0.820	0.760	0.800	-	-	482	351	0.7282	0.806	0.747	0.786	-	-	490	0.7159	0.00%
2023-12-14	0	0.820	0.760	0.820	-	-	200	136	0.6800	0.806	0.747	0.806	-	-	203	0.6685	0.00%
2023-12-13	0	0.820	0.760	0.820	-	-	300	219	0.7300	0.806	0.747	0.806	-	-	305	0.7176	0.00%
2023-12-12	0	0.820	0.760	0.910	-	-	0	0	-	0.806	0.747	0.895	-	-	0	-	0.00%
2023-12-11	0	0.820	0.760	0.820	-	-	0	0	-	0.806	0.747	0.806	-	-	0	-	0.00%
2023-12-08	0	0.820	0.760	0.920	-	-	0	0	-	0.806	0.747	0.904	-	-	0	-	0.00%
2023-12-07	0	0.820	0.760	0.820	-	-	0	0	-	0.806	0.747	0.806	-	-	0	-	0.00%
2023-12-06	0	0.820	0.760	0.900	0.790	0.820	3,200	2,578	0.8056	0.806	0.747	0.885	0.777	0.806	3,255	0.7920	0.00%
2023-12-05	0	0.820	0.760	0.800	-	-	0	0	-	0.806	0.747	0.786	-	-	0	-	0.00%
2023-12-04	0	0.820	0.760	0.920	-	-	100	77	0.7700	0.806	0.747	0.904	-	-	102	0.7570	0.00%
2023-12-01	0	0.820	0.760	0.780	-	-	0	0	-	0.806	0.747	0.767	-	-	0	-	0.00%
2023-11-30	0	0.820	0.760	0.800	-	-	0	0	-	0.806	0.747	0.786	-	-	0	-	0.00%
2023-11-29	0	0.820	0.760	0.800	-	-	0	0	-	0.806	0.747	0.786	-	-	0	-	0.00%
2023-11-28	0	0.820	0.740	0.920	-	-	200	144	0.7200	0.806	0.727	0.904	-	-	203	0.7078	0.00%
2023-11-27	0	0.820	0.760	0.820	0.720	0.830	72,000	53,660	0.7453	0.806	0.747	0.806	0.708	0.816	73,240	0.7327	-2.38%
2023-11-24	0	0.840	0.740	0.970	-	-	200	142	0.7100	0.826	0.727	0.954	-	-	203	0.6980	0.00%
2023-11-23	0	0.840	0.760	0.970	-	-	0	0	-	0.826	0.747	0.954	-	-	0	-	0.00%
2023-11-22	0	0.840	0.760	0.970	-	-	0	0	-	0.826	0.747	0.954	-	-	0	-	0.00%
2023-11-21	0	0.840	0.760	0.960	-	-	300	222	0.7400	0.826	0.747	0.944	-	-	305	0.7275	0.00%
2023-11-20	0	0.840	0.760	0.950	-	-	8	5	0.6250	0.826	0.747	0.934	-	-	8	0.6144	0.00%
2023-11-17	0	0.840	0.760	0.960	-	-	0	0	-	0.826	0.747	0.944	-	-	0	-	0.00%
2023-11-16	0	0.840	0.760	0.820	-	-	0	0	-	0.826	0.747	0.806	-	-	0	-	0.00%
2023-11-15	0	0.840	0.860	0.940	0.800	0.840	207,000	166,180	0.8028	0.826	0.845	0.924	0.786	0.826	210,564	0.7892	0.00%
2023-11-14	0	0.840	0.730	0.820	0.720	0.850	15,000	11,680	0.7787	0.826	0.718	0.806	0.708	0.836	15,258	0.7655	5.00%
2023-11-13	0	0.800	0.760	0.920	-	-	0	0	-	0.786	0.747	0.904	-	-	0	-	0.00%
2023-11-10	0	0.800	0.760	0.920	-	-	0	0	-	0.786	0.747	0.904	-	-	0	-	0.00%
2023-11-09	0	0.800	0.770	0.800	0.780	0.800	414,000	331,080	0.7997	0.786	0.757	0.786	0.767	0.786	421,129	0.7862	-10.11%
2023-11-08	0	0.890	0.770	0.890	-	-	0	0	-	0.875	0.757	0.875	-	-	0	-	0.00%
2023-11-07	0	0.890	0.770	0.870	0.900	0.900	8,000	7,200	0.9000	0.875	0.757	0.855	0.885	0.885	8,138	0.8848	-1.11%
2023-11-06	0	0.900	0.800	0.900	0.750	0.950	638,000	493,450	0.7734	0.885	0.786	0.885	0.737	0.934	648,986	0.7603	1.12%
2023-11-03	0	0.890	0.770	0.890	-	-	0	0	-	0.875	0.757	0.875	-	-	0	-	0.00%
2023-11-02	0	0.890	0.710	0.890	0.720	0.890	3,000	2,500	0.8333	0.875	0.698	0.875	0.708	0.875	3,052	0.8192	0.00%
2023-11-01	0	0.890	0.720	0.890	-	-	0	0	-	0.875	0.708	0.875	-	-	0	-	0.00%
2023-10-31	0	0.890	0.720	0.870	-	-	0	0	-	0.875	0.708	0.855	-	-	0	-	0.00%
2023-10-30	0	0.890	0.720	0.890	0.890	0.890	1,000	890	0.8900	0.875	0.708	0.875	0.875	0.875	1,017	0.8749	0.00%
2023-10-27	0	0.890	0.730	0.930	0.890	0.890	30,000	26,700	0.8900	0.875	0.718	0.914	0.875	0.875	30,517	0.8749	-1.11%
2023-10-26	0	0.900	0.730	0.900	0.820	0.910	11,000	9,110	0.8282	0.885	0.718	0.885	0.806	0.895	11,189	0.8142	3.45%
2023-10-25	0	0.870	0.730	0.870	-	-	0	0	-	0.855	0.718	0.855	-	-	0	-	0.00%
2023-10-24	0	0.870	0.760	0.870	0.720	0.890	268,009	193,506	0.7220	0.855	0.747	0.855	0.708	0.875	272,624	0.7098	12.99%
2023-10-20	0	0.770	0.710	0.880	-	-	0	0	-	0.757	0.698	0.865	-	-	0	-	0.00%
2023-10-19	0	0.770	0.760	0.770	0.770	0.780	239,800	184,660	0.7701	0.757	0.747	0.757	0.757	0.767	243,929	0.7570	-11.49%
2023-10-18	0	0.870	0.800	0.870	0.710	0.870	212,020	167,163	0.7884	0.855	0.786	0.855	0.698	0.855	215,671	0.7751	10.13%
2023-10-17	0	0.790	0.700	0.820	0.670	0.790	297,000	202,910	0.6832	0.777	0.688	0.806	0.659	0.777	302,114	0.6716	23.44%
2023-10-16	0	0.640	0.640	0.650	0.640	0.660	670,200	429,260	0.6405	0.629	0.629	0.639	0.629	0.649	681,741	0.6297	0.00%
2023-10-13	0	0.640	0.610	0.750	-	-	0	0	-	0.629	0.600	0.737	-	-	0	-	0.00%
2023-10-12	0	0.640	0.630	0.640	0.600	0.640	330,000	203,610	0.6170	0.629	0.619	0.629	0.590	0.629	335,682	0.6066	-12.33%
2023-10-11	0	0.730	0.600	0.730	-	-	0	0	-	0.718	0.590	0.718	-	-	0	-	0.00%
2023-10-10	0	0.730	0.620	0.750	0.730	0.730	1,800	1,202	0.6678	0.718	0.610	0.737	0.718	0.718	1,831	0.6565	-2.67%
2023-10-09	0	0.750	0.720	0.750	0.730	0.750	346,000	255,980	0.7398	0.737	0.708	0.737	0.718	0.737	351,958	0.7273	-3.85%
2023-10-06	0	0.780	0.730	0.780	0.720	0.780	202,400	157,766	0.7795	0.767	0.718	0.767	0.708	0.767	205,885	0.7663	0.00%
2023-10-05	0	0.780	0.720	0.780	-	-	0	0	-	0.767	0.708	0.767	-	-	0	-	0.00%
2023-10-04	0	0.780	0.720	0.780	0.780	0.780	332,000	258,960	0.7800	0.767	0.708	0.767	0.767	0.767	337,717	0.7668	8.33%
2023-10-03	0	0.720	0.720	0.790	0.710	0.760	108,000	76,960	0.7126	0.708	0.708	0.777	0.698	0.747	109,860	0.7005	-15.29%
2023-09-29	0	0.850	0.760	0.850	-	-	0	0	-	0.836	0.747	0.836	-	-	0	-	0.00%
2023-09-28	0	0.850	0.760	0.850	-	-	0	0	-	0.836	0.747	0.836	-	-	0	-	0.00%
2023-09-27	0	0.850	0.760	0.850	-	-	0	0	-	0.836	0.747	0.836	-	-	0	-	0.00%
2023-09-26	0	0.850	0.760	0.850	-	-	0	0	-	0.836	0.747	0.836	-	-	0	-	0.00%
2023-09-25	0	0.850	0.730	0.850	-	-	0	0	-	0.836	0.718	0.836	-	-	0	-	0.00%
2023-09-22	0	0.850	0.780	0.850	0.780	0.850	132,000	103,100	0.7811	0.836	0.767	0.836	0.767	0.836	134,273	0.7678	1.19%
2023-09-21	0	0.840	0.730	0.850	0.840	0.840	1,000	840	0.8400	0.826	0.718	0.836	0.826	0.826	1,017	0.8258	2.44%
2023-09-20	0	0.820	0.740	0.840	0.820	0.820	9,000	7,390	0.8211	0.806	0.727	0.826	0.806	0.806	9,155	0.8072	-3.53%
2023-09-19	0	0.850	0.830	0.850	0.860	0.860	5,000	4,300	0.8600	0.836	0.816	0.836	0.845	0.845	5,086	0.8454	0.00%
2023-09-18	0	0.850	0.830	0.890	0.850	0.860	14,000	11,920	0.8514	0.836	0.816	0.875	0.836	0.845	14,241	0.8370	-5.56%
2023-09-15	0	0.900	0.920	0.980	0.900	0.900	10,000	9,000	0.9000	0.885	0.904	0.963	0.885	0.885	10,172	0.8848	-2.17%
2023-09-14	0	0.920	0.860	0.920	-	-	200	169	0.8450	0.904	0.845	0.904	-	-	203	0.8307	-2.13%
2023-09-13	0	0.940	0.940	-	0.820	0.940	428,800	360,590	0.8409	0.924	0.924	-	0.806	0.924	436,184	0.8267	1.08%
2023-09-12	0	0.930	0.820	0.930	-	-	0	0	-	0.914	0.806	0.914	-	-	0	-	0.00%
2023-09-11	0	0.930	0.760	0.950	-	-	0	0	-	0.914	0.747	0.934	-	-	0	-	0.00%
2023-09-07	0	0.930	0.790	0.930	0.930	0.930	1,000	930	0.9300	0.914	0.777	0.914	0.914	0.914	1,017	0.9143	2.20%
2023-09-06	0	0.910	0.820	0.930	0.850	0.910	320,000	272,350	0.8511	0.895	0.806	0.914	0.836	0.895	325,510	0.8367	0.00%
2023-09-05	0	0.910	0.860	0.910	-	-	100	81	0.8100	0.895	0.845	0.895	-	-	102	0.7963	-7.14%
2023-09-04	0	0.980	0.850	0.980	-	-	800	710	0.8875	0.963	0.836	0.963	-	-	814	0.8725	-1.01%
2023-08-31	0	0.990	0.810	0.990	0.990	0.990	2,000	1,980	0.9900	0.973	0.796	0.973	0.973	0.973	2,034	0.9732	6.45%
2023-08-30	0	0.930	0.890	0.940	0.930	0.960	316,000	302,880	0.9585	0.914	0.875	0.924	0.914	0.944	321,441	0.9423	-8.82%
2023-08-29	0	1.020	0.950	1.020	1.020	1.020	10,000	10,150	1.0150	1.003	0.934	1.003	1.003	1.003	10,172	0.9978	0.00%
2023-08-28	0	1.020	0.950	1.110	-	-	0	0	-	1.003	0.934	1.091	-	-	0	-	0.00%
2023-08-25	0	1.020	0.950	1.020	-	-	0	0	-	1.003	0.934	1.003	-	-	0	-	0.00%
2023-08-24	0	1.020	0.950	1.020	-	-	0	0	-	1.003	0.934	1.003	-	-	0	-	0.00%
2023-08-23	0	1.020	0.930	1.020	-	-	0	0	-	1.003	0.914	1.003	-	-	0	-	-0.97%
2023-08-22	0	1.030	0.930	1.030	-	-	0	0	-	1.013	0.914	1.013	-	-	0	-	-2.83%
2023-08-21	0	1.060	0.930	1.060	1.060	1.060	4,000	4,240	1.0600	1.042	0.914	1.042	1.042	1.042	4,069	1.0421	12.77%
2023-08-18	0	0.940	0.930	1.150	0.940	0.940	1,100	1,031	0.9373	0.924	0.914	1.131	0.924	0.924	1,119	0.9214	-7.84%
2023-08-17	0	1.020	0.930	1.150	-	-	0	0	-	1.003	0.914	1.131	-	-	0	-	0.00%
2023-08-16	0	1.020	0.940	1.070	-	-	0	0	-	1.003	0.924	1.052	-	-	0	-	0.00%
2023-08-15	0	1.020	0.930	1.150	-	-	300	285	0.9500	1.003	0.914	1.131	-	-	305	0.9339	0.00%
2023-08-14	0	1.020	0.930	1.070	-	-	0	0	-	1.003	0.914	1.052	-	-	0	-	0.00%
2023-08-11	0	1.020	0.930	1.020	-	-	0	0	-	1.003	0.914	1.003	-	-	0	-	-0.97%
2023-08-10	0	1.030	0.930	1.030	-	-	400	364	0.9100	1.013	0.914	1.013	-	-	407	0.8946	0.00%
2023-08-09	0	1.030	0.930	1.080	-	-	0	0	-	1.013	0.914	1.062	-	-	0	-	0.00%
2023-08-08	0	1.030	0.930	1.020	-	-	0	0	-	1.013	0.914	1.003	-	-	0	-	0.00%
2023-08-07	0	1.030	0.930	1.030	-	-	0	0	-	1.013	0.914	1.013	-	-	0	-	0.00%
2023-08-04	0	1.030	0.950	1.150	-	-	0	0	-	1.013	0.934	1.131	-	-	0	-	0.00%
2023-08-03	0	1.030	0.940	1.080	1.030	1.030	1,000	1,030	1.0300	1.013	0.924	1.062	1.013	1.013	1,017	1.0126	0.00%
2023-08-02	0	1.030	0.950	1.150	-	-	100	95	0.9500	1.013	0.934	1.131	-	-	102	0.9339	0.00%
2023-08-01	0	1.030	0.940	1.080	1.030	1.030	5,000	5,150	1.0300	1.013	0.924	1.062	1.013	1.013	5,086	1.0126	0.00%
2023-07-31	0	1.030	1.000	1.080	1.030	1.030	5,000	5,150	1.0300	1.013	0.983	1.062	1.013	1.013	5,086	1.0126	3.00%
2023-07-28	0	1.000	1.000	1.050	0.980	1.000	41,300	41,271	0.9993	0.983	0.983	1.032	0.963	0.983	42,011	0.9824	0.00%
2023-07-27	0	1.000	1.000	1.030	1.000	1.000	1,851	1,808	0.9768	0.983	0.983	1.013	0.983	0.983	1,883	0.9602	-6.54%
2023-07-26	0	1.070	0.950	1.150	1.070	1.070	5,000	5,350	1.0700	1.052	0.934	1.131	1.052	1.052	5,086	1.0519	1.90%
2023-07-25	0	1.050	1.050	1.150	1.050	1.050	1,000	1,050	1.0500	1.032	1.032	1.131	1.032	1.032	1,017	1.0322	1.94%
2023-07-24	0	1.030	0.930	1.150	-	-	0	0	-	1.013	0.914	1.131	-	-	0	-	0.00%
2023-07-21	0	1.030	0.970	1.080	1.030	1.030	1,000	1,030	1.0300	1.013	0.954	1.062	1.013	1.013	1,017	1.0126	0.00%
2023-07-20	0	1.030	1.030	1.080	1.020	1.020	1,100	1,119	1.0173	1.013	1.013	1.062	1.003	1.003	1,119	1.0001	-9.65%
2023-07-19	0	1.140	1.050	1.140	0.960	1.150	26,237	28,848	1.0995	1.121	1.032	1.121	0.944	1.131	26,689	1.0809	18.75%
2023-07-18	0	0.960	0.890	0.950	0.920	1.080	16,200	15,804	0.9756	0.944	0.875	0.934	0.904	1.062	16,479	0.9590	-5.88%
2023-07-14	0	1.020	0.930	1.050	-	-	0	0	-	1.003	0.914	1.032	-	-	0	-	-2.86%
2023-07-13	0	1.050	0.950	1.130	0.900	1.070	6,000	6,030	1.0050	1.032	0.934	1.111	0.885	1.052	6,103	0.9880	-0.94%
2023-07-12	0	1.060	0.910	1.100	-	-	0	0	-	1.042	0.895	1.081	-	-	0	-	0.00%
2023-07-11	0	1.060	0.870	1.080	1.050	1.090	2,000	2,140	1.0700	1.042	0.855	1.062	1.032	1.072	2,034	1.0519	3.92%
2023-07-10	0	1.020	0.920	1.150	-	-	0	0	-	1.003	0.904	1.131	-	-	0	-	-0.97%
2023-07-07	0	1.030	0.890	1.160	1.000	1.080	4,400	4,524	1.0282	1.013	0.875	1.140	0.983	1.062	4,476	1.0108	-1.90%
2023-07-06	0	1.050	0.900	1.160	-	-	0	0	-	1.032	0.885	1.140	-	-	0	-	0.00%
2023-07-05	0	1.050	0.930	1.150	1.020	1.060	2,000	2,080	1.0400	1.032	0.914	1.131	1.003	1.042	2,034	1.0224	2.94%
2023-07-04	0	1.020	0.950	1.340	1.020	1.080	30,000	30,840	1.0280	1.003	0.934	1.317	1.003	1.062	30,517	1.0106	-8.93%
2023-07-03	0	1.120	1.010	1.340	-	-	0	0	-	1.101	0.993	1.317	-	-	0	-	0.00%
2023-06-30	0	1.120	1.030	1.250	1.010	1.150	19,000	19,990	1.0521	1.101	1.013	1.229	0.993	1.131	19,327	1.0343	-2.61%
2023-06-29	0	1.150	1.000	1.140	-	-	0	0	-	1.131	0.983	1.121	-	-	0	-	0.00%
2023-06-28	0	1.150	1.030	1.250	-	-	0	0	-	1.131	1.013	1.229	-	-	0	-	0.00%
2023-06-27	0	1.150	0.980	1.150	1.150	1.150	20,000	23,000	1.1500	1.131	0.963	1.131	1.131	1.131	20,344	1.1305	0.00%
2023-06-26	0	1.150	0.960	1.340	-	-	200	186	0.9300	1.131	0.944	1.317	-	-	203	0.9143	0.00%
2023-06-23	0	1.150	1.020	1.340	-	-	0	0	-	1.131	1.003	1.317	-	-	0	-	0.00%
2023-06-21	0	1.150	0.980	1.150	-	-	0	0	-	1.131	0.963	1.131	-	-	0	-	0.00%
2023-06-20	0	1.150	1.080	1.150	-	-	0	0	-	1.131	1.062	1.131	-	-	0	-	0.00%
2023-06-19	0	1.150	1.080	1.550	-	-	0	0	-	1.131	1.062	1.524	-	-	0	-	0.00%
2023-06-16	0	1.150	1.030	1.180	1.150	1.150	1,000	1,150	1.1500	1.131	1.013	1.160	1.131	1.131	1,017	1.1305	1.77%
2023-06-15	0	1.130	1.130	1.270	1.090	1.090	200,300	218,300	1.0899	1.111	1.111	1.249	1.072	1.072	203,749	1.0714	3.67%
2023-06-14	0	1.090	1.020	1.270	1.090	1.090	350,000	381,500	1.0900	1.072	1.003	1.249	1.072	1.072	356,027	1.0715	0.00%
2023-06-13	0	1.090	0.970	1.090	-	-	0	0	-	1.072	0.954	1.072	-	-	0	-	0.00%
2023-06-12	0	1.090	0.970	1.090	1.090	1.090	1,000	1,090	1.0900	1.072	0.954	1.072	1.072	1.072	1,017	1.0715	7.92%
2023-06-09	0	1.010	1.010	1.060	1.010	1.090	601,600	655,592	1.0897	0.993	0.993	1.042	0.993	1.072	611,959	1.0713	-7.34%
2023-06-08	0	1.090	1.010	1.260	1.090	1.090	200,000	218,000	1.0900	1.072	0.993	1.239	1.072	1.072	203,444	1.0715	0.00%
2023-06-07	0	1.090	0.960	1.090	-	-	0	0	-	1.072	0.944	1.072	-	-	0	-	0.00%
2023-06-06	0	1.090	1.020	1.260	1.080	1.090	201,000	219,080	1.0900	1.072	1.003	1.239	1.062	1.072	204,461	1.0715	0.00%
2023-06-05	0	1.090	1.000	1.090	-	-	0	0	-	1.072	0.983	1.072	-	-	0	-	0.00%
2023-06-02	0	1.090	0.950	1.090	-	-	0	0	-	1.072	0.934	1.072	-	-	0	-	0.00%
2023-06-01	0	1.090	0.950	1.090	-	-	0	0	-	1.072	0.934	1.072	-	-	0	-	0.00%
2023-05-31	0	1.090	0.950	1.090	-	-	200	180	0.9000	1.072	0.934	1.072	-	-	203	0.8848	0.00%
2023-05-30	0	1.090	1.010	1.100	1.020	1.090	2,000	2,110	1.0550	1.072	0.993	1.081	1.003	1.072	2,034	1.0371	0.93%
2023-05-29	0	1.080	0.950	1.080	1.100	1.110	61,300	67,389	1.0993	1.062	0.934	1.062	1.081	1.091	62,356	1.0807	-1.82%
2023-05-25	0	1.100	0.970	1.100	-	-	0	0	-	1.081	0.954	1.081	-	-	0	-	0.00%
2023-05-24	0	1.100	0.970	1.100	-	-	0	0	-	1.081	0.954	1.081	-	-	0	-	0.00%
2023-05-23	0	1.100	0.980	1.100	1.100	1.100	12,000	13,200	1.1000	1.081	0.963	1.081	1.081	1.081	12,207	1.0814	0.00%
2023-05-22	0	1.100	0.950	1.100	0.940	1.100	11,000	10,520	0.9564	1.081	0.934	1.081	0.924	1.081	11,189	0.9402	0.00%
2023-05-19	0	1.100	0.960	1.200	-	-	0	0	-	1.081	0.944	1.180	-	-	0	-	0.00%
2023-05-18	0	1.100	0.990	1.240	1.100	1.100	1,040	1,140	1.0962	1.081	0.973	1.219	1.081	1.081	1,058	1.0776	-2.65%
2023-05-17	0	1.130	0.990	1.200	-	-	0	0	-	1.111	0.973	1.180	-	-	0	-	0.00%
2023-05-16	0	1.130	1.000	1.130	1.120	1.130	2,600	2,898	1.1146	1.111	0.983	1.111	1.101	1.111	2,645	1.0957	-0.88%
2023-05-15	0	1.140	1.000	1.200	-	-	0	0	-	1.121	0.983	1.180	-	-	0	-	0.00%
2023-05-12	0	1.140	1.000	1.140	-	-	0	0	-	1.121	0.983	1.121	-	-	0	-	0.00%
2023-05-11	0	1.140	1.000	1.150	1.140	1.140	1,000	1,140	1.1400	1.121	0.983	1.131	1.121	1.121	1,017	1.1207	3.64%
2023-05-10	0	1.100	1.000	1.150	-	-	0	0	-	1.081	0.983	1.131	-	-	0	-	0.00%
2023-05-09	0	1.100	1.000	1.200	1.100	1.100	1,000	1,100	1.1000	1.081	0.983	1.180	1.081	1.081	1,017	1.0814	4.76%
2023-05-08	0	1.050	1.000	1.050	1.060	1.100	5,000	5,420	1.0840	1.032	0.983	1.032	1.042	1.081	5,086	1.0656	-2.78%
2023-05-05	0	1.080	0.990	1.100	1.050	1.080	2,000	2,130	1.0650	1.062	0.973	1.081	1.032	1.062	2,034	1.0470	4.85%
2023-05-04	0	1.030	0.980	1.150	0.980	1.030	4,000	4,000	1.0000	1.013	0.963	1.131	0.963	1.013	4,069	0.9831	7.29%
2023-05-03	0	0.960	0.800	0.990	-	-	0	0	-	0.944	0.786	0.973	-	-	0	-	-3.03%
2023-05-02	0	0.990	0.900	0.990	0.990	0.990	2,000	1,980	0.9900	0.973	0.885	0.973	0.973	0.973	2,034	0.9732	-5.71%
2023-04-28	0	1.050	1.000	1.080	-	-	0	0	-	1.032	0.983	1.062	-	-	0	-	0.00%
2023-04-27	0	1.050	1.000	1.100	-	-	0	0	-	1.032	0.983	1.081	-	-	0	-	0.00%
2023-04-26	0	1.050	1.000	1.060	1.050	1.070	2,000	2,120	1.0600	1.032	0.983	1.042	1.032	1.052	2,034	1.0421	-3.67%
2023-04-25	0	1.090	1.030	1.140	1.100	1.130	8,000	8,850	1.1063	1.072	1.013	1.121	1.081	1.111	8,138	1.0875	-3.54%
2023-04-24	0	1.130	1.080	1.180	1.190	1.190	1,000	1,190	1.1900	1.111	1.062	1.160	1.170	1.170	1,017	1.1699	-2.59%
2023-04-21	0	1.160	1.010	1.210	1.200	1.200	1,000	1,200	1.2000	1.140	0.993	1.190	1.180	1.180	1,017	1.1797	-0.85%
2023-04-20	0	1.170	1.090	1.160	1.160	1.220	25,700	30,211	1.1755	1.150	1.072	1.140	1.140	1.199	26,143	1.1556	-5.65%
2023-04-19	0	1.240	1.080	1.280	1.230	1.280	8,000	9,920	1.2400	1.219	1.062	1.258	1.209	1.258	8,138	1.2190	-1.59%
2023-04-18	0	1.260	1.220	1.240	1.270	1.300	32,000	40,700	1.2719	1.239	1.199	1.219	1.249	1.278	32,551	1.2503	-8.70%
2023-04-17	0	1.380	1.180	1.430	-	-	0	0	-	1.357	1.160	1.406	-	-	0	-	0.00%
2023-04-14	0	1.380	1.210	1.380	1.210	1.380	10,000	12,330	1.2330	1.357	1.190	1.357	1.190	1.357	10,172	1.2121	2.99%
2023-04-13	0	1.340	1.250	1.450	-	-	0	0	-	1.317	1.229	1.425	-	-	0	-	0.00%
2023-04-12	0	1.340	1.340	1.350	-	-	0	0	-	1.317	1.317	1.327	-	-	0	-	2.29%
2023-04-11	0	1.310	1.290	1.400	1.310	1.310	2,000	2,620	1.3100	1.288	1.268	1.376	1.288	1.288	2,034	1.2878	3.15%
2023-04-06	0	1.270	1.270	1.490	1.270	1.270	1,800	2,254	1.2522	1.249	1.249	1.465	1.249	1.249	1,831	1.2310	-5.93%
2023-04-04	0	1.350	1.250	1.390	1.300	1.350	7,000	9,270	1.3243	1.327	1.229	1.366	1.278	1.327	7,121	1.3019	6.30%
2023-04-03	0	1.270	1.210	1.270	1.250	1.360	16,200	20,550	1.2685	1.249	1.190	1.249	1.229	1.337	16,479	1.2470	-9.29%
2023-03-31	0	1.400	1.400	1.440	-	-	0	0	-	1.376	1.376	1.416	-	-	0	-	1.45%
2023-03-30	0	1.380	1.180	1.440	-	-	0	0	-	1.357	1.160	1.416	-	-	0	-	0.00%
2023-03-29	0	1.380	1.230	1.380	1.380	1.450	3,000	4,270	1.4233	1.357	1.209	1.357	1.357	1.425	3,052	1.3992	0.00%
2023-03-28	0	1.380	1.200	1.380	-	-	0	0	-	1.357	1.180	1.357	-	-	0	-	-0.72%
2023-03-27	0	1.390	1.210	1.390	-	-	0	0	-	1.366	1.190	1.366	-	-	0	-	-0.71%
2023-03-24	0	1.400	1.220	1.390	-	-	0	0	-	1.376	1.199	1.366	-	-	0	-	-2.78%
2023-03-23	0	1.440	1.250	1.440	1.390	1.450	3,000	4,290	1.4300	1.416	1.229	1.416	1.366	1.425	3,052	1.4058	-2.70%
2023-03-22	0	1.480	1.370	1.470	-	-	0	0	-	1.455	1.347	1.445	-	-	0	-	0.00%
2023-03-21	0	1.480	1.370	1.470	1.380	1.490	6,000	8,390	1.3983	1.455	1.347	1.445	1.357	1.465	6,103	1.3747	-0.67%
2023-03-20	0	1.490	1.370	1.500	-	-	0	0	-	1.465	1.347	1.475	-	-	0	-	0.00%
2023-03-17	0	1.490	1.430	1.500	-	-	100	140	1.4000	1.465	1.406	1.475	-	-	102	1.3763	0.00%
2023-03-16	0	1.490	1.350	1.500	-	-	0	0	-	1.465	1.327	1.475	-	-	0	-	0.00%
2023-03-15	0	1.490	1.400	1.500	1.350	1.490	4,000	5,540	1.3850	1.465	1.376	1.475	1.327	1.465	4,069	1.3616	-0.67%
2023-03-14	0	1.500	1.430	1.530	-	-	0	0	-	1.475	1.406	1.504	-	-	0	-	0.00%
2023-03-13	0	1.500	1.350	1.500	-	-	0	0	-	1.475	1.327	1.475	-	-	0	-	-1.32%
2023-03-10	0	1.520	1.350	1.640	-	-	0	0	-	1.494	1.327	1.612	-	-	0	-	0.00%
2023-03-09	0	1.520	1.400	1.530	1.520	1.520	1,000	1,520	1.5200	1.494	1.376	1.504	1.494	1.494	1,017	1.4943	2.70%
2023-03-08	0	1.480	1.450	1.480	1.320	1.480	662,000	958,040	1.4472	1.455	1.425	1.455	1.298	1.455	673,399	1.4227	-1.33%
2023-03-07	0	1.500	1.430	1.500	1.560	1.560	1,100	1,699	1.5445	1.475	1.406	1.475	1.534	1.534	1,119	1.5184	-4.46%
2023-03-06	0	1.570	1.400	1.570	1.490	1.580	12,000	17,970	1.4975	1.543	1.376	1.543	1.465	1.553	12,207	1.4722	3.29%
2023-03-03	0	1.520	1.490	-	-	-	0	0	-	1.494	1.465	-	-	-	0	-	0.00%
2023-03-02	0	1.520	1.490	1.520	-	-	5,000	7,600	1.5200	1.494	1.465	1.494	-	-	5,086	1.4943	-3.80%
2023-03-01	0	1.580	1.510	1.640	-	-	0	0	-	1.553	1.484	1.612	-	-	0	-	0.00%
2023-02-28	0	1.580	1.490	1.700	-	-	0	0	-	1.553	1.465	1.671	-	-	0	-	0.00%
2023-02-27	0	1.580	1.510	1.640	-	-	0	0	-	1.553	1.484	1.612	-	-	0	-	0.00%
2023-02-24	0	1.580	1.510	1.600	1.580	1.580	2,000	3,160	1.5800	1.553	1.484	1.573	1.553	1.553	2,034	1.5533	1.28%
2023-02-23	0	1.560	1.510	1.580	1.490	1.600	20,000	30,860	1.5430	1.534	1.484	1.553	1.465	1.573	20,344	1.5169	-2.50%
2023-02-22	0	1.600	1.490	1.640	1.600	1.600	1,000	1,600	1.6000	1.573	1.465	1.612	1.573	1.573	1,017	1.5729	0.63%
2023-02-21	0	1.590	1.450	1.600	-	-	0	0	-	1.563	1.425	1.573	-	-	0	-	0.00%
2023-02-20	0	1.590	1.450	1.600	-	-	6	8	1.3333	1.563	1.425	1.573	-	-	6	1.3108	0.00%
2023-02-17	0	1.590	1.410	1.590	1.460	1.590	5,400	8,030	1.4870	1.563	1.386	1.563	1.435	1.563	5,493	1.4619	-0.62%
2023-02-16	0	1.600	1.520	1.600	1.450	1.600	9,100	13,366	1.4688	1.573	1.494	1.573	1.425	1.573	9,257	1.4439	-3.03%
2023-02-15	0	1.650	1.450	1.650	1.650	1.650	1,000	1,650	1.6500	1.622	1.425	1.622	1.622	1.622	1,017	1.6221	3.12%
2023-02-14	0	1.600	1.450	1.610	-	-	0	0	-	1.573	1.425	1.583	-	-	0	-	0.00%
2023-02-13	0	1.600	1.450	1.600	-	-	0	0	-	1.573	1.425	1.573	-	-	0	-	0.00%
2023-02-10	0	1.600	1.450	1.600	-	-	0	0	-	1.573	1.425	1.573	-	-	0	-	0.00%
2023-02-09	0	1.600	1.600	1.650	1.600	1.650	5,000	8,050	1.6100	1.573	1.573	1.622	1.573	1.622	5,086	1.5827	2.56%
2023-02-08	0	1.560	1.480	1.560	-	-	0	0	-	1.534	1.455	1.534	-	-	0	-	0.00%
2023-02-07	0	1.560	1.480	1.630	-	-	0	0	-	1.534	1.455	1.602	-	-	0	-	0.00%
2023-02-06	0	1.560	1.480	1.590	-	-	0	0	-	1.534	1.455	1.563	-	-	0	-	0.00%
2023-02-03	0	1.560	1.520	1.590	1.560	1.560	5,000	7,800	1.5600	1.534	1.494	1.563	1.534	1.534	5,086	1.5336	-5.45%
2023-02-02	0	1.650	1.480	1.650	-	-	0	0	-	1.622	1.455	1.622	-	-	0	-	0.00%
2023-02-01	0	1.650	1.480	1.650	-	-	300	440	1.4667	1.622	1.455	1.622	-	-	305	1.4418	0.00%
2023-01-31	0	1.650	1.490	1.650	-	-	0	0	-	1.622	1.465	1.622	-	-	0	-	0.00%
2023-01-30	0	1.650	1.490	1.650	-	-	0	0	-	1.622	1.465	1.622	-	-	0	-	0.00%
2023-01-27	0	1.650	1.490	1.650	-	-	0	0	-	1.622	1.465	1.622	-	-	0	-	0.00%
2023-01-26	0	1.650	1.470	1.650	-	-	0	0	-	1.622	1.445	1.622	-	-	0	-	0.00%
2023-01-20	0	1.650	1.510	1.650	-	-	300	477	1.5900	1.622	1.484	1.622	-	-	305	1.5631	0.00%
2023-01-19	0	1.650	1.470	1.650	-	-	0	0	-	1.622	1.445	1.622	-	-	0	-	0.00%
2023-01-18	0	1.650	1.530	1.650	1.650	1.650	1,000	1,650	1.6500	1.622	1.504	1.622	1.622	1.622	1,017	1.6221	0.61%
2023-01-17	0	1.640	1.550	1.640	1.640	1.650	132,000	216,600	1.6409	1.612	1.524	1.612	1.612	1.622	134,273	1.6131	-0.61%
2023-01-16	0	1.650	1.460	1.650	1.650	1.650	12,000	19,800	1.6500	1.622	1.435	1.622	1.622	1.622	12,207	1.6221	0.00%
2023-01-13	0	1.650	1.440	1.650	-	-	0	0	-	1.622	1.416	1.622	-	-	0	-	0.00%
2023-01-12	0	1.650	1.500	1.650	1.600	1.650	10,100	16,551	1.6387	1.622	1.475	1.622	1.573	1.622	10,274	1.6110	1.23%
2023-01-11	0	1.630	1.520	1.630	1.700	1.700	2,100	3,549	1.6900	1.602	1.494	1.602	1.671	1.671	2,136	1.6614	0.62%
2023-01-10	0	1.620	1.480	1.850	1.620	1.620	4,000	6,480	1.6200	1.593	1.455	1.819	1.593	1.593	4,069	1.5926	2.53%
2023-01-09	0	1.580	1.500	1.610	1.560	1.600	18,200	28,466	1.5641	1.553	1.475	1.583	1.534	1.573	18,513	1.5376	-1.86%
2023-01-06	0	1.610	1.570	1.600	-	-	0	0	-	1.583	1.543	1.573	-	-	0	-	-0.62%
2023-01-05	0	1.620	1.610	1.620	1.520	1.630	119,000	182,690	1.5352	1.593	1.583	1.593	1.494	1.602	121,049	1.5092	-4.71%
2023-01-04	0	1.700	1.550	1.700	1.700	1.700	1,200	2,028	1.6900	1.671	1.524	1.671	1.671	1.671	1,221	1.6614	4.94%
2023-01-03	0	1.620	1.550	1.800	1.550	1.620	2,000	3,170	1.5850	1.593	1.524	1.770	1.524	1.593	2,034	1.5582	0.62%
2022-12-30	0	1.610	1.560	1.610	1.610	1.650	12,100	19,553	1.6160	1.583	1.534	1.583	1.583	1.622	12,308	1.5886	0.00%
2022-12-29	0	1.610	1.530	1.610	1.460	1.690	36,100	56,289	1.5593	1.583	1.504	1.583	1.435	1.661	36,722	1.5329	0.62%
2022-12-28	0	1.600	1.560	1.620	1.390	1.600	225,000	355,930	1.5819	1.573	1.534	1.593	1.366	1.573	228,874	1.5551	-1.23%
2022-12-23	0	1.620	1.520	1.620	1.390	1.630	20,000	29,170	1.4585	1.593	1.494	1.593	1.366	1.602	20,344	1.4338	0.00%
2022-12-22	0	1.620	1.620	1.670	1.610	1.690	194,800	323,286	1.6596	1.593	1.593	1.642	1.583	1.661	198,154	1.6315	-7.43%
2022-12-21	0	1.750	1.670	1.750	1.640	1.790	85,000	147,460	1.7348	1.720	1.642	1.720	1.612	1.760	86,464	1.7055	-1.13%
2022-12-20	0	1.770	1.680	1.750	1.600	1.770	213,000	341,400	1.6028	1.740	1.652	1.720	1.573	1.740	216,668	1.5757	-1.12%
2022-12-19	0	1.790	1.620	1.790	1.550	1.790	60,000	94,050	1.5675	1.760	1.593	1.760	1.524	1.760	61,033	1.5410	-0.56%
2022-12-16	0	1.800	1.720	1.800	1.550	1.800	104,800	188,136	1.7952	1.770	1.691	1.770	1.524	1.770	106,605	1.7648	0.00%
2022-12-15	0	1.800	1.550	-	-	-	0	0	-	1.770	1.524	-	-	-	0	-	0.00%
2022-12-14	0	1.800	1.550	-	-	-	0	0	-	1.770	1.524	-	-	-	0	-	0.00%
2022-12-13	0	1.800	1.600	-	-	-	100	157	1.5700	1.770	1.573	-	-	-	102	1.5434	0.00%
2022-12-12	0	1.800	1.550	1.800	-	-	0	0	-	1.770	1.524	1.770	-	-	0	-	0.00%
2022-12-09	0	1.800	1.550	-	-	-	0	0	-	1.770	1.524	-	-	-	0	-	0.00%
2022-12-08	0	1.800	1.550	1.800	-	-	0	0	-	1.770	1.524	1.770	-	-	0	-	0.00%
2022-12-07	0	1.800	1.600	1.800	-	-	0	0	-	1.770	1.573	1.770	-	-	0	-	0.00%
2022-12-06	0	1.800	1.550	-	-	-	0	0	-	1.770	1.524	-	-	-	0	-	0.00%
2022-12-05	0	1.800	1.550	-	-	-	0	0	-	1.770	1.524	-	-	-	0	-	0.00%
2022-12-02	0	1.800	1.600	1.800	-	-	0	0	-	1.770	1.573	1.770	-	-	0	-	0.00%
2022-12-01	0	1.800	1.600	-	-	-	100	157	1.5700	1.770	1.573	-	-	-	102	1.5434	0.00%
2022-11-30	0	1.800	1.550	-	-	-	0	0	-	1.770	1.524	-	-	-	0	-	0.00%
2022-11-29	0	1.800	1.550	1.800	-	-	0	0	-	1.770	1.524	1.770	-	-	0	-	0.00%
2022-11-28	0	1.800	1.600	-	-	-	0	0	-	1.770	1.573	-	-	-	0	-	0.00%
2022-11-25	0	1.800	1.600	-	-	-	0	0	-	1.770	1.573	-	-	-	0	-	0.00%
2022-11-24	0	1.800	1.600	1.800	-	-	0	0	-	1.770	1.573	1.770	-	-	0	-	0.00%
2022-11-23	0	1.800	1.600	-	-	-	0	0	-	1.770	1.573	-	-	-	0	-	0.00%
2022-11-22	0	1.800	1.550	-	-	-	0	0	-	1.770	1.524	-	-	-	0	-	0.00%
2022-11-21	0	1.800	1.550	-	-	-	0	0	-	1.770	1.524	-	-	-	0	-	0.00%
2022-11-18	0	1.800	1.560	-	-	-	0	0	-	1.770	1.534	-	-	-	0	-	0.00%
2022-11-17	0	1.800	1.550	1.800	-	-	0	0	-	1.770	1.524	1.770	-	-	0	-	0.00%
2022-11-16	0	1.800	1.560	-	-	-	0	0	-	1.770	1.534	-	-	-	0	-	0.00%
2022-11-15	0	1.800	1.550	1.800	-	-	0	0	-	1.770	1.524	1.770	-	-	0	-	0.00%
2022-11-14	0	1.800	1.550	1.800	-	-	0	0	-	1.770	1.524	1.770	-	-	0	-	0.00%
2022-11-11	0	1.800	1.550	1.800	-	-	0	0	-	1.770	1.524	1.770	-	-	0	-	0.00%
2022-11-10	0	1.800	1.550	1.800	-	-	0	0	-	1.770	1.524	1.770	-	-	0	-	0.00%
2022-11-09	0	1.800	1.550	1.800	-	-	6	9	1.5000	1.770	1.524	1.770	-	-	6	1.4746	0.00%
2022-11-08	0	1.800	1.500	1.800	1.800	1.800	1,000	1,800	1.8000	1.770	1.475	1.770	1.770	1.770	1,017	1.7695	7.14%
2022-11-07	0	1.680	1.500	1.770	1.680	1.680	1,000	1,680	1.6800	1.652	1.475	1.740	1.652	1.652	1,017	1.6516	1.20%
2022-11-04	0	1.660	1.500	1.660	-	-	800	1,168	1.4600	1.632	1.475	1.632	-	-	814	1.4353	-1.78%
2022-11-03	0	1.690	1.500	-	-	-	0	0	-	1.661	1.475	-	-	-	0	-	0.00%
2022-11-02	0	1.690	1.500	1.800	-	-	0	0	-	1.661	1.475	1.770	-	-	0	-	0.00%
2022-11-01	0	1.690	1.500	-	-	-	0	0	-	1.661	1.475	-	-	-	0	-	0.00%
2022-10-31	0	1.690	1.500	1.800	-	-	0	0	-	1.661	1.475	1.770	-	-	0	-	0.00%
2022-10-28	0	1.690	1.500	1.700	-	-	0	0	-	1.661	1.475	1.671	-	-	0	-	0.00%
2022-10-27	0	1.690	1.500	1.800	-	-	0	0	-	1.661	1.475	1.770	-	-	0	-	0.00%
2022-10-26	0	1.690	1.500	1.700	-	-	0	0	-	1.661	1.475	1.671	-	-	0	-	0.00%
2022-10-25	0	1.690	1.500	1.700	-	-	0	0	-	1.661	1.475	1.671	-	-	0	-	0.00%
2022-10-24	0	1.690	1.500	1.690	-	-	0	0	-	1.661	1.475	1.661	-	-	0	-	-0.59%
2022-10-21	0	1.700	1.500	1.700	-	-	0	0	-	1.671	1.475	1.671	-	-	0	-	0.00%
2022-10-20	0	1.700	1.500	1.800	-	-	0	0	-	1.671	1.475	1.770	-	-	0	-	0.00%
2022-10-19	0	1.700	1.500	1.700	1.700	1.700	1,000	1,700	1.7000	1.671	1.475	1.671	1.671	1.671	1,017	1.6712	0.00%
2022-10-18	0	1.700	1.600	1.700	-	-	0	0	-	1.671	1.573	1.671	-	-	0	-	0.00%
2022-10-17	0	1.700	1.500	1.800	-	-	0	0	-	1.671	1.475	1.770	-	-	0	-	0.00%
2022-10-14	0	1.700	1.500	1.800	-	-	0	0	-	1.671	1.475	1.770	-	-	0	-	0.00%
2022-10-13	0	1.700	1.510	1.700	1.500	1.700	2,000	3,200	1.6000	1.671	1.484	1.671	1.475	1.671	2,034	1.5729	3.66%
2022-10-12	0	1.640	1.450	1.640	1.640	1.700	106,000	173,900	1.6406	1.612	1.425	1.612	1.612	1.671	107,825	1.6128	9.33%
2022-10-11	0	1.500	1.450	1.570	1.500	1.500	102,000	153,000	1.5000	1.475	1.425	1.543	1.475	1.475	103,756	1.4746	-7.41%
2022-10-10	0	1.620	1.450	1.720	-	-	0	0	-	1.593	1.425	1.691	-	-	0	-	0.00%
2022-10-07	0	1.620	1.530	1.700	1.620	1.620	1,000	1,620	1.6200	1.593	1.504	1.671	1.593	1.593	1,017	1.5926	0.62%
2022-10-06	0	1.610	1.610	1.620	1.610	1.610	1,000	1,610	1.6100	1.583	1.583	1.593	1.583	1.583	1,017	1.5827	0.00%
2022-10-05	0	1.610	1.440	1.610	1.610	1.610	1,000	1,610	1.6100	1.583	1.416	1.583	1.583	1.583	1,017	1.5827	5.23%
2022-10-03	0	1.530	1.520	1.620	1.530	1.530	1,200	1,830	1.5250	1.504	1.494	1.593	1.504	1.504	1,221	1.4992	-5.56%
2022-09-30	0	1.620	1.520	1.620	-	-	300	447	1.4900	1.593	1.494	1.593	-	-	305	1.4648	0.00%
2022-09-29	0	1.620	1.520	1.620	-	-	0	0	-	1.593	1.494	1.593	-	-	0	-	0.00%
2022-09-28	0	1.620	-	1.620	-	-	300	390	1.3000	1.593	-	1.593	-	-	305	1.2780	0.00%
2022-09-27	0	1.620	1.520	1.630	-	-	0	0	-	1.593	1.494	1.602	-	-	0	-	0.00%
2022-09-26	0	1.620	1.530	1.630	1.620	1.620	2,000	3,240	1.6200	1.593	1.504	1.602	1.593	1.593	2,034	1.5926	1.25%
2022-09-23	0	1.600	1.530	1.630	-	-	0	0	-	1.573	1.504	1.602	-	-	0	-	0.00%
2022-09-22	0	1.600	1.370	1.650	-	-	0	0	-	1.573	1.347	1.622	-	-	0	-	0.00%
2022-09-21	0	1.600	1.530	1.670	-	-	0	0	-	1.573	1.504	1.642	-	-	0	-	0.00%
2022-09-20	0	1.600	1.600	1.710	1.500	1.600	19,000	28,920	1.5221	1.573	1.573	1.681	1.475	1.573	19,327	1.4963	-8.57%
2022-09-19	0	1.750	1.500	1.750	-	-	0	0	-	1.720	1.475	1.720	-	-	0	-	0.00%
2022-09-16	0	1.750	1.500	1.850	-	-	100	147	1.4700	1.720	1.475	1.819	-	-	102	1.4451	0.00%
2022-09-15	0	1.750	1.510	1.820	1.750	1.750	1,000	1,750	1.7500	1.720	1.484	1.789	1.720	1.720	1,017	1.7204	2.34%
2022-09-14	0	1.710	1.450	1.750	-	-	0	0	-	1.681	1.425	1.720	-	-	0	-	0.00%
2022-09-13	0	1.710	1.500	1.750	-	-	0	0	-	1.681	1.475	1.720	-	-	0	-	0.00%
2022-09-09	0	1.710	1.460	1.730	1.410	1.710	28,000	44,930	1.6046	1.681	1.435	1.701	1.386	1.681	28,482	1.5775	6.21%
2022-09-08	0	1.610	1.550	1.680	1.610	1.750	12,000	19,920	1.6600	1.583	1.524	1.652	1.583	1.720	12,207	1.6319	-15.26%
2022-09-07	0	1.900	1.730	1.900	1.730	1.900	3,000	5,520	1.8400	1.868	1.701	1.868	1.701	1.868	3,052	1.8089	0.00%
2022-09-06	0	1.900	1.710	1.900	-	-	0	0	-	1.868	1.681	1.868	-	-	0	-	0.00%
2022-09-05	0	1.900	1.710	1.900	-	-	100	168	1.6800	1.868	1.681	1.868	-	-	102	1.6516	0.00%
2022-09-02	0	1.900	1.710	1.900	1.700	1.900	3,500	6,325	1.8071	1.868	1.681	1.868	1.671	1.868	3,560	1.7766	0.00%
2022-09-01	0	1.900	1.700	1.900	-	-	100	168	1.6800	1.868	1.671	1.868	-	-	102	1.6516	0.00%
2022-08-31	0	1.900	1.720	1.990	-	-	590	997	1.6898	1.868	1.691	1.956	-	-	600	1.6612	0.00%
2022-08-30	0	1.900	1.720	1.990	-	-	0	0	-	1.868	1.691	1.956	-	-	0	-	0.00%
2022-08-29	0	1.900	1.720	1.990	-	-	0	0	-	1.868	1.691	1.956	-	-	0	-	0.00%
2022-08-26	0	1.900	1.720	1.900	-	-	0	0	-	1.868	1.691	1.868	-	-	0	-	0.00%
2022-08-25	0	1.900	1.720	1.900	-	-	0	0	-	1.868	1.691	1.868	-	-	0	-	0.00%
2022-08-24	0	1.900	1.720	1.900	-	-	0	0	-	1.868	1.691	1.868	-	-	0	-	0.00%
2022-08-23	0	1.900	1.720	1.900	-	-	0	0	-	1.868	1.691	1.868	-	-	0	-	0.00%
2022-08-22	0	1.900	1.700	1.990	-	-	0	0	-	1.868	1.671	1.956	-	-	0	-	0.00%
2022-08-19	0	1.900	1.700	1.900	-	-	100	167	1.6700	1.868	1.671	1.868	-	-	102	1.6417	0.00%
2022-08-18	0	1.900	1.700	2.000	-	-	0	0	-	1.868	1.671	1.966	-	-	0	-	0.00%
2022-08-17	0	1.900	1.700	2.000	-	-	0	0	-	1.868	1.671	1.966	-	-	0	-	0.00%
2022-08-16	0	1.900	1.700	-	-	-	0	0	-	1.868	1.671	-	-	-	0	-	0.00%
2022-08-15	0	1.900	1.700	-	-	-	0	0	-	1.868	1.671	-	-	-	0	-	0.00%
2022-08-12	0	1.900	1.700	-	-	-	0	0	-	1.868	1.671	-	-	-	0	-	0.00%
2022-08-11	0	1.900	1.700	-	-	-	0	0	-	1.868	1.671	-	-	-	0	-	0.00%
2022-08-10	0	1.900	1.700	-	-	-	0	0	-	1.868	1.671	-	-	-	0	-	0.00%
2022-08-09	0	1.900	1.700	2.000	-	-	0	0	-	1.868	1.671	1.966	-	-	0	-	0.00%
2022-08-08	0	1.900	1.700	2.000	-	-	0	0	-	1.868	1.671	1.966	-	-	0	-	0.00%
2022-08-05	0	1.900	1.700	2.000	-	-	0	0	-	1.868	1.671	1.966	-	-	0	-	0.00%
2022-08-04	0	1.900	1.700	-	-	-	99	165	1.6667	1.868	1.671	-	-	-	101	1.6385	0.00%
2022-08-03	0	1.900	1.700	-	-	-	0	0	-	1.868	1.671	-	-	-	0	-	0.00%
2022-08-02	0	1.900	1.700	-	-	-	0	0	-	1.868	1.671	-	-	-	0	-	0.00%
2022-08-01	0	1.900	1.890	2.000	1.900	2.000	2,000	3,900	1.9500	1.868	1.858	1.966	1.868	1.966	2,034	1.9170	1.06%
2022-07-29	0	1.880	1.700	-	-	-	0	0	-	1.848	1.671	-	-	-	0	-	0.00%
2022-07-28	0	1.880	1.700	-	-	-	0	0	-	1.848	1.671	-	-	-	0	-	0.00%
2022-07-27	0	1.880	1.700	2.000	-	-	0	0	-	1.848	1.671	1.966	-	-	0	-	0.00%
2022-07-26	0	1.880	1.700	2.000	-	-	0	0	-	1.848	1.671	1.966	-	-	0	-	0.00%
2022-07-25	0	1.880	1.700	2.000	-	-	6	9	1.5000	1.848	1.671	1.966	-	-	6	1.4746	0.00%
2022-07-22	0	1.880	1.700	-	1.810	1.880	4,200	7,690	1.8310	1.848	1.671	-	1.779	1.848	4,272	1.8000	0.00%
2022-07-21	0	1.880	1.700	2.000	-	-	100	182	1.8200	1.848	1.671	1.966	-	-	102	1.7892	0.00%
2022-07-20	0	1.880	1.700	-	-	-	0	0	-	1.848	1.671	-	-	-	0	-	0.00%
2022-07-19	0	1.880	1.700	-	-	-	0	0	-	1.848	1.671	-	-	-	0	-	0.00%
2022-07-18	0	1.880	1.700	-	-	-	0	0	-	1.848	1.671	-	-	-	0	-	0.00%
2022-07-15	0	1.880	1.700	-	-	-	0	0	-	1.848	1.671	-	-	-	0	-	0.00%
2022-07-14	0	1.880	1.700	1.880	-	-	0	0	-	1.848	1.671	1.848	-	-	0	-	0.00%
2022-07-13	0	1.880	1.700	1.880	-	-	0	0	-	1.848	1.671	1.848	-	-	0	-	0.00%
2022-07-12	0	1.880	1.700	-	-	-	0	0	-	1.848	1.671	-	-	-	0	-	0.00%
2022-07-11	0	1.880	1.700	-	-	-	0	0	-	1.848	1.671	-	-	-	0	-	0.00%
2022-07-08	0	1.880	1.700	-	-	-	0	0	-	1.848	1.671	-	-	-	0	-	0.00%
2022-07-07	0	1.880	1.700	-	-	-	400	728	1.8200	1.848	1.671	-	-	-	407	1.7892	0.00%
2022-07-06	0	1.880	1.720	-	-	-	0	0	-	1.848	1.691	-	-	-	0	-	0.00%
2022-07-05	0	1.880	1.720	-	-	-	0	0	-	1.848	1.691	-	-	-	0	-	0.00%
2022-07-04	0	1.880	1.720	-	-	-	0	0	-	1.848	1.691	-	-	-	0	-	0.00%
2022-06-30	0	1.880	1.720	-	-	-	0	0	-	1.848	1.691	-	-	-	0	-	0.00%
2022-06-29	0	1.880	1.720	-	1.880	1.880	1,000	1,880	1.8800	1.848	1.691	-	1.848	1.848	1,017	1.8482	-1.05%
2022-06-28	0	1.900	1.720	1.900	1.900	1.900	1,200	2,240	1.8667	1.868	1.691	1.868	1.868	1.868	1,221	1.8351	0.00%
2022-06-27	0	1.900	1.720	1.890	-	-	0	0	-	1.868	1.691	1.858	-	-	0	-	0.00%
2022-06-24	0	1.900	1.720	1.900	-	-	0	0	-	1.868	1.691	1.868	-	-	0	-	-1.04%
2022-06-23	0	1.920	1.720	1.920	-	-	0	0	-	1.887	1.691	1.887	-	-	0	-	0.00%
2022-06-22	0	1.920	1.720	1.920	-	-	0	0	-	1.887	1.691	1.887	-	-	0	-	0.00%
2022-06-21	0	1.920	1.700	1.910	-	-	0	0	-	1.887	1.671	1.878	-	-	0	-	0.00%
2022-06-20	0	1.920	1.700	1.990	-	-	0	0	-	1.887	1.671	1.956	-	-	0	-	0.00%
2022-06-17	0	1.920	1.700	1.980	-	-	100	191	1.9100	1.887	1.671	1.946	-	-	102	1.8777	-3.03%
2022-06-16	0	1.980	1.700	1.970	-	-	1,000	1,710	1.7100	1.946	1.671	1.937	-	-	1,017	1.6811	0.00%
2022-06-15	0	1.980	1.710	1.980	-	-	0	0	-	1.946	1.681	1.946	-	-	0	-	-0.50%
2022-06-14	0	1.990	1.610	1.990	-	-	0	0	-	1.956	1.583	1.956	-	-	0	-	0.00%
2022-06-13	0	1.990	1.610	1.990	-	-	0	0	-	1.956	1.583	1.956	-	-	0	-	0.00%
2022-06-10	0	1.990	1.800	1.990	1.780	2.000	7,000	12,720	1.8171	1.956	1.770	1.956	1.750	1.966	7,121	1.7864	11.17%
2022-06-09	0	1.790	1.610	1.790	1.840	1.840	2,000	3,680	1.8400	1.760	1.583	1.760	1.809	1.809	2,034	1.8089	0.00%
2022-06-08	0	1.790	1.650	1.790	-	-	0	0	-	1.760	1.622	1.760	-	-	0	-	-2.19%
2022-06-07	0	1.830	1.740	1.830	1.730	1.850	7,700	13,470	1.7494	1.799	1.711	1.799	1.701	1.819	7,833	1.7197	-3.68%
2022-06-06	0	1.900	1.760	2.000	1.760	1.950	6,000	11,020	1.8367	1.868	1.730	1.966	1.730	1.917	6,103	1.8056	-2.56%
2022-06-02	0	1.950	1.750	1.950	-	-	0	0	-	1.917	1.720	1.917	-	-	0	-	0.00%
2022-06-01	0	1.950	1.750	1.950	-	-	200	344	1.7200	1.917	1.720	1.917	-	-	203	1.6909	0.00%
2022-05-31	0	1.950	1.750	2.000	-	-	0	0	-	1.917	1.720	1.966	-	-	0	-	0.00%
2022-05-30	0	1.950	1.900	-	1.950	1.950	10,000	19,500	1.9500	1.917	1.868	-	1.917	1.917	10,172	1.9170	8.33%
2022-05-27	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-26	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-25	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-24	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-23	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-20	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-19	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-18	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-17	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-16	0	1.800	1.590	1.850	-	-	0	0	-	1.770	1.563	1.819	-	-	0	-	0.00%
2022-05-13	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-12	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-11	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-10	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-06	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-05	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-04	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-05-03	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-04-29	0	1.800	1.540	-	-	-	0	0	-	1.770	1.514	-	-	-	0	-	0.00%
2022-04-28	0	1.800	1.590	-	-	-	0	0	-	1.770	1.563	-	-	-	0	-	0.00%
2022-04-27	0	1.800	1.590	-	-	-	100	156	1.5600	1.770	1.563	-	-	-	102	1.5336	0.00%
2022-04-26	0	1.800	1.570	-	-	-	0	0	-	1.770	1.543	-	-	-	0	-	0.00%
2022-04-25	0	1.800	1.610	-	-	-	0	0	-	1.770	1.583	-	-	-	0	-	0.00%
2022-04-22	0	1.800	1.570	-	1.560	1.800	2,000	3,360	1.6800	1.770	1.543	-	1.534	1.770	2,034	1.6516	0.00%
2022-04-21	0	1.800	1.560	2.040	-	-	0	0	-	1.770	1.534	2.005	-	-	0	-	0.00%
2022-04-20	0	1.800	1.560	1.800	1.940	1.940	1,200	2,248	1.8733	1.770	1.534	1.770	1.907	1.907	1,221	1.8416	5.88%
2022-04-19	0	1.700	1.530	1.800	1.560	1.750	82,000	130,280	1.5888	1.671	1.504	1.770	1.534	1.720	83,412	1.5619	0.59%
2022-04-14	0	1.690	1.590	1.710	1.720	1.720	1,000	1,720	1.7200	1.661	1.563	1.681	1.691	1.691	1,017	1.6909	6.29%
2022-04-13	0	1.590	1.530	1.660	1.590	1.800	14,500	24,328	1.6778	1.563	1.504	1.632	1.563	1.770	14,750	1.6494	-6.47%
2022-04-12	0	1.700	1.600	1.700	-	-	0	0	-	1.671	1.573	1.671	-	-	0	-	-4.49%
2022-04-11	0	1.780	1.570	1.790	1.800	1.800	1,600	2,730	1.7063	1.750	1.543	1.760	1.770	1.770	1,628	1.6774	2.89%
2022-04-08	0	1.730	1.600	1.780	1.660	1.790	5,800	10,064	1.7352	1.701	1.573	1.750	1.632	1.760	5,900	1.7058	-1.70%
2022-04-07	0	1.760	1.500	1.770	1.700	1.790	51,000	87,420	1.7141	1.730	1.475	1.740	1.671	1.760	51,878	1.6851	4.14%
2022-04-06	0	1.690	1.450	1.830	-	-	100	145	1.4500	1.661	1.425	1.799	-	-	102	1.4255	-0.59%
2022-04-04	0	1.700	1.450	-	-	-	400	572	1.4300	1.671	1.425	-	-	-	407	1.4058	0.00%
2022-04-01	0	1.700	1.480	1.750	1.640	1.740	26,000	43,200	1.6615	1.671	1.455	1.720	1.612	1.711	26,448	1.6334	0.00%
2022-03-31	0	1.700	-	1.700	-	-	0	0	-	1.671	-	1.671	-	-	0	-	0.00%
2022-03-30	0	1.700	1.470	1.700	1.470	1.740	6,000	9,740	1.6233	1.671	1.445	1.671	1.445	1.711	6,103	1.5959	-4.49%
2022-03-29	0	1.780	1.480	1.800	1.780	1.780	1,000	1,780	1.7800	1.750	1.455	1.770	1.750	1.750	1,017	1.7499	3.49%
2022-03-28	0	1.720	1.480	1.800	-	-	0	0	-	1.691	1.455	1.770	-	-	0	-	-1.15%
2022-03-25	0	1.740	1.480	1.770	-	-	0	0	-	1.711	1.455	1.740	-	-	0	-	-1.69%
2022-03-24	0	1.770	1.500	1.780	-	-	0	0	-	1.740	1.475	1.750	-	-	0	-	-1.12%
2022-03-23	0	1.790	1.520	1.800	1.790	1.790	1,000	1,790	1.7900	1.760	1.494	1.770	1.760	1.760	1,017	1.7597	1.70%
2022-03-22	0	1.760	1.500	1.800	-	-	0	0	-	1.730	1.475	1.770	-	-	0	-	0.00%
2022-03-21	0	1.760	1.430	1.770	1.720	1.840	6,000	10,440	1.7400	1.730	1.406	1.740	1.691	1.809	6,103	1.7105	2.33%
2022-03-18	0	1.720	1.460	1.800	-	-	0	0	-	1.691	1.435	1.770	-	-	0	-	0.00%
2022-03-17	0	1.720	1.460	1.730	1.720	1.720	1,000	1,720	1.7200	1.691	1.435	1.701	1.691	1.691	1,017	1.6909	4.24%
2022-03-16	0	1.650	1.450	1.680	-	-	0	0	-	1.622	1.425	1.652	-	-	0	-	-1.20%
2022-03-15	0	1.670	1.460	1.670	1.680	1.680	1,000	1,680	1.6800	1.642	1.435	1.642	1.652	1.652	1,017	1.6516	0.00%
2022-03-14	0	1.670	1.480	1.700	-	-	0	0	-	1.642	1.455	1.671	-	-	0	-	-0.60%
2022-03-11	0	1.680	1.500	1.730	-	-	0	0	-	1.652	1.475	1.701	-	-	0	-	-0.59%
2022-03-10	0	1.690	1.520	1.700	1.700	1.700	5,000	8,500	1.7000	1.661	1.494	1.671	1.671	1.671	5,086	1.6712	3.05%
2022-03-09	0	1.640	1.450	1.700	-	-	0	0	-	1.612	1.425	1.671	-	-	0	-	0.00%
2022-03-08	0	1.640	1.450	1.650	-	-	0	0	-	1.612	1.425	1.622	-	-	0	-	0.00%
2022-03-07	0	1.640	1.450	1.640	-	-	0	0	-	1.612	1.425	1.612	-	-	0	-	0.00%
2022-03-04	0	1.640	1.590	1.650	1.570	1.660	51,000	82,880	1.6251	1.612	1.563	1.622	1.543	1.632	51,878	1.5976	-12.30%
2022-03-03	0	1.870	1.660	1.870	-	-	0	0	-	1.838	1.632	1.838	-	-	0	-	0.00%
2022-03-02	0	1.870	1.370	1.870	1.880	1.880	10,000	18,800	1.8800	1.838	1.347	1.838	1.848	1.848	10,172	1.8482	3.89%
2022-03-01	0	1.800	1.750	1.910	1.730	1.920	4,300	7,866	1.8293	1.770	1.720	1.878	1.701	1.887	4,374	1.7983	-5.76%
2022-02-28	0	1.910	1.790	1.930	-	-	0	0	-	1.878	1.760	1.897	-	-	0	-	0.00%
2022-02-25	0	1.910	1.790	1.930	-	-	0	0	-	1.878	1.760	1.897	-	-	0	-	0.00%
2022-02-24	0	1.910	1.790	1.920	-	-	0	0	-	1.878	1.760	1.887	-	-	0	-	-0.52%
2022-02-23	0	1.920	1.820	1.930	1.890	1.960	3,600	6,906	1.9183	1.887	1.789	1.897	1.858	1.927	3,662	1.8859	0.52%
2022-02-22	0	1.910	1.790	1.940	1.910	1.920	100,000	191,010	1.9101	1.878	1.760	1.907	1.878	1.887	101,722	1.8778	-4.50%
2022-02-21	0	2.000	1.920	2.000	-	-	600	1,128	1.8800	1.966	1.887	1.966	-	-	610	1.8482	0.00%
2022-02-18	0	2.000	1.920	2.000	1.920	2.000	3,100	6,088	1.9639	1.966	1.887	1.966	1.887	1.966	3,153	1.9306	1.01%
2022-02-17	0	1.980	1.920	1.980	-	-	0	0	-	1.946	1.887	1.946	-	-	0	-	-1.00%
2022-02-16	0	2.000	2.000	2.010	2.000	2.000	4,000	8,000	2.0000	1.966	1.966	1.976	1.966	1.966	4,069	1.9661	1.01%
2022-02-15	0	1.980	1.980	2.140	1.890	2.000	339,000	670,390	1.9776	1.946	1.946	2.104	1.858	1.966	344,837	1.9441	-1.00%
2022-02-14	0	2.000	1.840	2.030	-	-	0	0	-	1.966	1.809	1.996	-	-	0	-	0.00%
2022-02-11	0	2.000	1.870	2.140	1.910	2.000	14,200	27,560	1.9408	1.966	1.838	2.104	1.878	1.966	14,445	1.9080	0.00%
2022-02-10	0	2.000	1.870	2.000	-	-	200	368	1.8400	1.966	1.838	1.966	-	-	203	1.8089	0.00%
2022-02-09	0	2.000	1.870	2.010	-	-	0	0	-	1.966	1.838	1.976	-	-	0	-	0.00%
2022-02-08	0	2.000	1.860	2.050	-	-	0	0	-	1.966	1.829	2.015	-	-	0	-	0.00%
2022-02-07	0	2.000	1.790	2.040	1.970	2.000	168,500	336,061	1.9944	1.966	1.760	2.005	1.937	1.966	171,402	1.9607	3.63%
2022-02-04	0	1.930	1.790	1.950	1.890	1.970	4,200	8,116	1.9324	1.897	1.760	1.917	1.858	1.937	4,272	1.8997	-1.53%
2022-01-31	0	1.960	1.790	1.960	-	-	0	0	-	1.927	1.760	1.927	-	-	0	-	0.00%
2022-01-28	0	1.960	1.790	2.020	1.950	1.960	6,000	11,710	1.9517	1.927	1.760	1.986	1.917	1.927	6,103	1.9186	1.03%
2022-01-27	0	1.940	1.810	1.940	-	-	0	0	-	1.907	1.779	1.907	-	-	0	-	-0.51%
2022-01-26	0	1.950	1.950	1.990	1.950	2.140	104,200	209,798	2.0134	1.917	1.917	1.956	1.917	2.104	105,994	1.9793	-9.30%
2022-01-25	0	2.150	2.050	-	-	-	0	0	-	2.114	2.015	-	-	-	0	-	0.00%
2022-01-24	0	2.150	2.050	2.150	-	-	0	0	-	2.114	2.015	2.114	-	-	0	-	0.00%
2022-01-21	0	2.150	2.050	2.150	-	-	0	0	-	2.114	2.015	2.114	-	-	0	-	0.00%
2022-01-20	0	2.150	2.050	2.180	2.100	2.150	2,200	4,664	2.1200	2.114	2.015	2.143	2.064	2.114	2,238	2.0841	0.94%
2022-01-19	0	2.130	2.050	2.130	-	-	178	373	2.0955	2.094	2.015	2.094	-	-	181	2.0600	-0.47%
2022-01-18	0	2.140	2.050	2.140	-	-	0	0	-	2.104	2.015	2.104	-	-	0	-	0.00%
2022-01-17	0	2.140	2.050	2.450	-	-	0	0	-	2.104	2.015	2.409	-	-	0	-	0.00%
2022-01-14	0	2.140	2.080	-	-	-	0	0	-	2.104	2.045	-	-	-	0	-	0.00%
2022-01-13	0	2.140	2.050	-	-	-	0	0	-	2.104	2.015	-	-	-	0	-	0.00%
2022-01-12	0	2.140	2.050	-	-	-	0	0	-	2.104	2.015	-	-	-	0	-	0.00%
2022-01-11	0	2.140	2.050	2.220	-	-	0	0	-	2.104	2.015	2.182	-	-	0	-	0.00%
2022-01-10	0	2.140	2.050	2.450	2.130	2.140	7,000	14,970	2.1386	2.104	2.015	2.409	2.094	2.104	7,121	2.1024	0.00%
2022-01-07	0	2.140	2.050	2.140	-	-	0	0	-	2.104	2.015	2.104	-	-	0	-	-0.47%
2022-01-06	0	2.150	2.050	2.200	-	-	275,000	577,500	2.1000	2.114	2.015	2.163	-	-	279,735	2.0645	0.00%
2022-01-05	0	2.150	2.050	2.300	2.020	2.200	26,200	55,404	2.1147	2.114	2.015	2.261	1.986	2.163	26,651	2.0789	-0.46%
2022-01-04	0	2.160	2.010	2.200	2.160	2.160	20,000	43,200	2.1600	2.123	1.976	2.163	2.123	2.123	20,344	2.1234	-0.46%
2022-01-03	0	2.170	2.110	2.480	-	-	0	0	-	2.133	2.074	2.438	-	-	0	-	0.00%
2021-12-31	0	2.170	2.020	2.440	-	-	0	0	-	2.133	1.986	2.399	-	-	0	-	0.00%
2021-12-30	0	2.170	2.080	2.500	-	-	0	0	-	2.133	2.045	2.458	-	-	0	-	0.00%
2021-12-29	0	2.170	2.010	2.470	-	-	0	0	-	2.133	1.976	2.428	-	-	0	-	0.00%
2021-12-28	0	2.170	2.010	-	2.170	2.170	1,000	2,170	2.1700	2.133	1.976	-	2.133	2.133	1,017	2.1333	0.00%
2021-12-24	0	2.170	2.010	2.490	-	-	0	0	-	2.133	1.976	2.448	-	-	0	-	0.00%
2021-12-23	0	2.170	2.000	2.170	-	-	0	0	-	2.133	1.966	2.133	-	-	0	-	0.00%
2021-12-22	0	2.170	2.010	2.170	2.000	2.170	39,000	79,410	2.0362	2.133	1.976	2.133	1.966	2.133	39,672	2.0017	3.83%
2021-12-21	0	2.090	2.060	2.170	-	-	0	0	-	2.055	2.025	2.133	-	-	0	-	0.00%
2021-12-20	0	2.090	1.960	2.170	-	-	0	0	-	2.055	1.927	2.133	-	-	0	-	0.00%
2021-12-17	0	2.090	1.960	2.170	-	-	0	0	-	2.055	1.927	2.133	-	-	0	-	0.00%
2021-12-16	0	2.090	1.910	2.090	1.960	2.090	41,000	83,090	2.0266	2.055	1.878	2.055	1.927	2.055	41,706	1.9923	1.46%
2021-12-15	0	2.060	1.920	2.060	-	-	0	0	-	2.025	1.887	2.025	-	-	0	-	0.00%
2021-12-14	0	2.060	1.920	2.170	2.050	2.060	5,200	10,666	2.0512	2.025	1.887	2.133	2.015	2.025	5,290	2.0164	3.00%
2021-12-13	0	2.000	2.000	2.040	1.950	2.000	500,000	990,000	1.9800	1.966	1.966	2.005	1.917	1.966	508,610	1.9465	-2.44%
2021-12-10	0	2.050	1.910	2.050	-	-	205	420	2.0488	2.015	1.878	2.015	-	-	209	2.0141	0.00%
2021-12-09	0	2.050	1.910	2.050	2.050	2.050	80,000	164,000	2.0500	2.015	1.878	2.015	2.015	2.015	81,378	2.0153	2.50%
2021-12-08	0	2.000	1.910	2.030	-	-	0	0	-	1.966	1.878	1.996	-	-	0	-	0.00%
2021-12-07	0	2.000	1.910	2.050	-	-	0	0	-	1.966	1.878	2.015	-	-	0	-	0.00%
2021-12-06	0	2.000	1.910	2.040	-	-	0	0	-	1.966	1.878	2.005	-	-	0	-	0.00%
2021-12-03	0	2.000	1.910	2.040	-	-	0	0	-	1.966	1.878	2.005	-	-	0	-	0.00%
2021-12-02	0	2.000	2.000	2.050	2.000	2.050	101,000	207,000	2.0495	1.966	1.966	2.015	1.966	2.015	102,739	2.0148	0.00%
2021-12-01	0	2.000	1.900	2.080	-	-	0	0	-	1.966	1.868	2.045	-	-	0	-	0.00%
2021-11-30	0	2.000	1.900	2.000	2.000	2.000	2,094	4,184	1.9981	1.966	1.868	1.966	1.966	1.966	2,130	1.9643	-1.48%
2021-11-29	0	2.030	1.900	2.030	2.030	2.030	50,099	101,698	2.0299	1.996	1.868	1.996	1.996	1.996	50,962	1.9956	-2.40%
2021-11-26	0	2.080	1.890	2.080	2.030	2.110	315,000	653,130	2.0734	2.045	1.858	2.045	1.996	2.074	320,424	2.0383	0.00%
2021-11-25	0	2.080	2.080	2.110	2.080	2.090	200,000	416,390	2.0820	2.045	2.045	2.074	2.045	2.055	203,444	2.0467	-2.35%
2021-11-24	0	2.130	2.080	2.130	-	-	0	0	-	2.094	2.045	2.094	-	-	0	-	-0.47%
2021-11-23	0	2.140	2.080	2.150	-	-	0	0	-	2.104	2.045	2.114	-	-	0	-	0.00%
2021-11-22	0	2.140	2.080	2.140	-	-	0	0	-	2.104	2.045	2.104	-	-	0	-	0.00%
2021-11-19	0	2.140	2.080	2.140	2.150	2.160	10,000	21,530	2.1530	2.104	2.045	2.104	2.114	2.123	10,172	2.1166	-0.93%
2021-11-18	0	2.160	2.080	2.160	-	-	100	212	2.1200	2.123	2.045	2.123	-	-	102	2.0841	0.00%
2021-11-17	0	2.160	2.100	2.160	-	-	0	0	-	2.123	2.064	2.123	-	-	0	-	0.00%
2021-11-16	0	2.160	2.090	2.160	-	-	0	0	-	2.123	2.055	2.123	-	-	0	-	0.00%
2021-11-15	0	2.160	2.090	2.170	2.120	2.160	52,100	110,520	2.1213	2.123	2.055	2.133	2.084	2.123	52,997	2.0854	1.89%
2021-11-12	0	2.120	1.890	2.120	-	-	0	0	-	2.084	1.858	2.084	-	-	0	-	0.00%
2021-11-11	0	2.120	2.080	2.150	2.120	2.120	40,000	84,800	2.1200	2.084	2.045	2.114	2.084	2.084	40,689	2.0841	0.95%
2021-11-10	0	2.100	1.890	2.150	2.130	2.130	10,000	21,300	2.1300	2.064	1.858	2.114	2.094	2.094	10,172	2.0939	0.00%
2021-11-09	0	2.100	2.100	2.150	2.080	2.120	705,000	1,472,900	2.0892	2.064	2.064	2.114	2.045	2.084	717,140	2.0539	-4.55%
2021-11-08	0	2.200	2.110	2.200	2.080	2.200	460,000	967,370	2.1030	2.163	2.074	2.163	2.045	2.163	467,921	2.0674	2.80%
2021-11-05	0	2.140	2.130	2.140	-	-	0	0	-	2.104	2.094	2.104	-	-	0	-	-0.93%
2021-11-04	0	2.160	2.100	2.160	-	-	0	0	-	2.123	2.064	2.123	-	-	0	-	0.00%
2021-11-03	0	2.160	2.120	2.290	2.160	2.160	2,000	4,320	2.1600	2.123	2.084	2.251	2.123	2.123	2,034	2.1234	0.47%
2021-11-02	0	2.150	2.150	2.160	2.100	2.170	529,000	1,133,470	2.1427	2.114	2.114	2.123	2.064	2.133	538,109	2.1064	0.00%
2021-11-01	0	2.150	2.120	2.160	2.150	2.180	123,000	265,140	2.1556	2.114	2.084	2.123	2.114	2.143	125,118	2.1191	-1.38%
2021-10-29	0	2.180	2.110	2.190	2.100	2.180	102,000	214,400	2.1020	2.143	2.074	2.153	2.064	2.143	103,756	2.0664	0.00%
2021-10-28	0	2.180	2.130	2.190	-	-	0	0	-	2.143	2.094	2.153	-	-	0	-	0.00%
2021-10-27	0	2.180	2.120	2.180	-	-	802	1,748	2.1796	2.143	2.084	2.143	-	-	816	2.1427	-0.46%
2021-10-26	0	2.190	2.120	2.190	2.200	2.200	2,000	4,400	2.2000	2.153	2.084	2.153	2.163	2.163	2,034	2.1628	0.00%
2021-10-25	0	2.190	2.130	2.200	-	-	100	210	2.1000	2.153	2.094	2.163	-	-	102	2.0645	-0.45%
2021-10-22	0	2.200	2.120	2.220	2.150	2.200	220,000	474,020	2.1546	2.163	2.084	2.182	2.114	2.163	223,788	2.1182	-3.51%
2021-10-21	0	2.280	2.160	2.280	2.200	2.280	201,200	442,702	2.2003	2.241	2.123	2.241	2.163	2.241	204,665	2.1631	4.59%
2021-10-20	0	2.180	2.160	2.280	2.160	2.170	3,000	6,490	2.1633	2.143	2.123	2.241	2.123	2.133	3,052	2.1267	-4.80%
2021-10-19	0	2.290	2.150	2.290	-	-	0	0	-	2.251	2.114	2.251	-	-	0	-	0.00%
2021-10-18	0	2.290	2.150	2.290	-	-	0	0	-	2.251	2.114	2.251	-	-	0	-	-0.43%
2021-10-15	0	2.300	2.200	2.300	-	-	0	0	-	2.261	2.163	2.261	-	-	0	-	0.00%
2021-10-12	0	2.300	2.140	2.300	-	-	0	0	-	2.261	2.104	2.261	-	-	0	-	0.00%
2021-10-11	0	2.300	2.140	2.300	-	-	100	208	2.0800	2.261	2.104	2.261	-	-	102	2.0448	0.00%
2021-10-08	0	2.300	2.150	2.300	-	-	0	0	-	2.261	2.114	2.261	-	-	0	-	0.00%
2021-10-07	0	2.300	2.150	2.300	-	-	0	0	-	2.261	2.114	2.261	-	-	0	-	0.00%
2021-10-06	0	2.300	2.200	2.300	2.270	2.300	6,000	13,740	2.2900	2.261	2.163	2.261	2.232	2.261	6,103	2.2512	1.32%
2021-10-05	0	2.270	2.130	2.270	-	-	0	0	-	2.232	2.094	2.232	-	-	0	-	0.00%
2021-10-04	0	2.270	2.130	2.500	-	-	100	226	2.2600	2.232	2.094	2.458	-	-	102	2.2217	0.00%
2021-09-30	0	2.270	2.130	2.270	2.200	2.300	26,000	58,600	2.2538	2.232	2.094	2.232	2.163	2.261	26,448	2.2157	0.00%
2021-09-29	0	2.270	2.130	2.300	-	-	100	210	2.1000	2.232	2.094	2.261	-	-	102	2.0645	0.00%
2021-09-28	0	2.270	2.130	2.300	2.250	2.270	125,000	281,270	2.2502	2.232	2.094	2.261	2.212	2.232	127,152	2.2121	0.00%
2021-09-27	0	2.270	2.130	2.270	2.260	2.270	125,000	283,500	2.2680	2.232	2.094	2.232	2.222	2.232	127,152	2.2296	0.44%
2021-09-24	0	2.260	2.140	2.300	2.200	2.260	2,600	5,714	2.1977	2.222	2.104	2.261	2.163	2.222	2,645	2.1605	0.00%
2021-09-23	0	2.260	2.120	2.300	-	-	0	0	-	2.222	2.084	2.261	-	-	0	-	0.00%
2021-09-21	0	2.260	2.120	2.260	-	-	0	0	-	2.222	2.084	2.222	-	-	0	-	0.00%
2021-09-20	0	2.260	2.130	2.260	2.260	2.260	3,000	6,780	2.2600	2.222	2.094	2.222	2.222	2.222	3,052	2.2217	0.44%
2021-09-17	0	2.250	2.120	2.250	-	-	0	0	-	2.212	2.084	2.212	-	-	0	-	0.00%
2021-09-16	0	2.250	2.120	2.250	-	-	0	0	-	2.212	2.084	2.212	-	-	0	-	0.00%
2021-09-15	0	2.250	2.110	2.260	-	-	0	0	-	2.212	2.074	2.222	-	-	0	-	0.00%
2021-09-14	0	2.250	2.110	2.260	-	-	0	0	-	2.212	2.074	2.222	-	-	0	-	0.00%
2021-09-13	0	2.250	2.120	2.250	2.260	2.260	1,000	2,260	2.2600	2.212	2.084	2.212	2.222	2.222	1,017	2.2217	0.45%
2021-09-10	0	2.240	2.110	2.240	-	-	2,000	4,600	2.3000	2.202	2.074	2.202	-	-	2,034	2.2611	-0.44%
2021-09-09	0	2.250	2.100	2.250	2.250	2.250	2,000	4,500	2.2500	2.212	2.064	2.212	2.212	2.212	2,034	2.2119	3.21%
2021-09-08	0	2.180	2.110	2.480	-	-	0	0	-	2.143	2.074	2.438	-	-	0	-	0.00%
2021-09-07	0	2.180	2.120	2.480	-	-	0	0	-	2.143	2.084	2.438	-	-	0	-	0.00%
2021-09-06	0	2.180	2.110	2.500	-	-	0	0	-	2.143	2.074	2.458	-	-	0	-	0.00%
2021-09-03	0	2.180	2.180	2.500	2.100	2.180	8,200	17,674	2.1554	2.143	2.143	2.458	2.064	2.143	8,341	2.1189	0.00%
2021-09-02	0	2.180	2.160	2.330	-	-	0	0	-	2.143	2.123	2.291	-	-	0	-	0.00%
2021-09-01	0	2.180	2.180	-	2.180	2.180	77,000	167,860	2.1800	2.143	2.143	-	2.143	2.143	78,326	2.1431	1.87%
2021-08-31	0	2.140	2.120	2.500	2.100	2.180	50,000	106,190	2.1238	2.104	2.084	2.458	2.064	2.143	50,861	2.0878	-2.28%
2021-08-30	0	2.190	2.110	2.500	-	-	0	0	-	2.153	2.074	2.458	-	-	0	-	0.00%
2021-08-27	0	2.190	2.120	2.500	2.190	2.190	37,000	81,030	2.1900	2.153	2.084	2.458	2.153	2.153	37,637	2.1529	0.00%
2021-08-26	0	2.190	2.190	2.500	-	-	0	0	-	2.153	2.153	2.458	-	-	0	-	0.00%
2021-08-25	0	2.190	2.080	2.190	2.190	2.190	10,000	21,900	2.1900	2.153	2.045	2.153	2.153	2.153	10,172	2.1529	0.00%
2021-08-24	0	2.190	2.110	2.320	2.080	2.190	2,717	5,725	2.1071	2.153	2.074	2.281	2.045	2.153	2,764	2.0714	0.00%
2021-08-23	0	2.190	2.080	2.190	-	-	200	406	2.0300	2.153	2.045	2.153	-	-	203	1.9956	0.00%
2021-08-20	0	2.190	2.080	2.190	-	-	200	406	2.0300	2.153	2.045	2.153	-	-	203	1.9956	0.00%
2021-08-19	0	2.190	2.100	2.190	-	-	0	0	-	2.153	2.064	2.153	-	-	0	-	0.00%
2021-08-18	0	2.190	2.110	2.190	-	-	0	0	-	2.153	2.074	2.153	-	-	0	-	-0.45%
2021-08-17	0	2.200	2.200	2.500	2.200	2.200	569,000	1,251,800	2.2000	2.163	2.163	2.458	2.163	2.163	578,798	2.1628	0.00%
2021-08-16	0	2.200	2.130	2.230	2.110	2.200	16,400	35,926	2.1906	2.163	2.094	2.192	2.074	2.163	16,682	2.1535	-1.35%
2021-08-13	0	2.230	2.110	2.250	-	-	0	0	-	2.192	2.074	2.212	-	-	0	-	0.00%
2021-08-12	0	2.230	2.150	2.230	2.220	2.230	20,000	44,460	2.2230	2.192	2.114	2.192	2.182	2.192	20,344	2.1854	0.00%
2021-08-11	0	2.230	2.170	2.210	2.150	2.250	29,000	62,930	2.1700	2.192	2.133	2.173	2.114	2.212	29,499	2.1333	-0.89%
2021-08-10	0	2.250	2.150	2.250	-	-	100	211	2.1100	2.212	2.114	2.212	-	-	102	2.0743	0.00%
2021-08-09	0	2.250	2.150	2.270	-	-	640	1,354	2.1156	2.212	2.114	2.232	-	-	651	2.0798	-1.32%
2021-08-06	0	2.280	2.150	2.280	-	-	0	0	-	2.241	2.114	2.241	-	-	0	-	-0.44%
2021-08-05	0	2.290	2.250	2.290	-	-	0	0	-	2.251	2.212	2.251	-	-	0	-	-0.43%
2021-08-04	0	2.300	2.120	2.300	2.220	2.300	50,000	111,160	2.2232	2.261	2.084	2.261	2.182	2.261	50,861	2.1856	3.14%
2021-08-03	0	2.230	2.220	2.250	2.100	2.230	34,200	74,330	2.1734	2.192	2.182	2.212	2.064	2.192	34,789	2.1366	-0.89%
2021-08-02	0	2.250	2.200	2.250	-	-	0	0	-	2.212	2.163	2.212	-	-	0	-	-1.32%
2021-07-30	0	2.280	2.200	2.280	-	-	0	0	-	2.241	2.163	2.241	-	-	0	-	-0.44%
2021-07-29	0	2.290	2.220	2.290	-	-	0	0	-	2.251	2.182	2.251	-	-	0	-	-0.43%
2021-07-28	0	2.300	2.220	2.300	2.150	2.300	3,100	6,882	2.2200	2.261	2.182	2.261	2.114	2.261	3,153	2.1824	0.00%
2021-07-27	0	2.300	2.100	2.300	-	-	0	0	-	2.261	2.064	2.261	-	-	0	-	-0.86%
2021-07-26	0	2.320	1.920	2.320	2.320	2.320	5,000	11,600	2.3200	2.281	1.887	2.281	2.281	2.281	5,086	2.2807	0.00%
2021-07-23	0	2.320	2.040	2.320	-	-	100	217	2.1700	2.281	2.005	2.281	-	-	102	2.1333	0.00%
2021-07-22	0	2.320	2.310	2.320	2.320	2.320	5,000	11,600	2.3200	2.281	2.271	2.281	2.281	2.281	5,086	2.2807	0.87%
2021-07-21	0	2.300	2.300	2.320	2.300	2.320	9,000	20,770	2.3078	2.261	2.261	2.281	2.261	2.281	9,155	2.2687	0.00%
2021-07-20	0	2.300	2.300	2.380	2.300	2.300	10,000	23,000	2.3000	2.261	2.261	2.340	2.261	2.261	10,172	2.2611	0.00%
2021-07-19	0	2.300	2.220	2.400	-	-	0	0	-	2.261	2.182	2.359	-	-	0	-	0.00%
2021-07-16	0	2.300	2.050	2.400	-	-	200	408	2.0400	2.261	2.015	2.359	-	-	203	2.0055	0.00%
2021-07-15	0	2.300	2.010	2.320	-	-	0	0	-	2.261	1.976	2.281	-	-	0	-	0.00%
2021-07-14	0	2.300	2.280	2.300	2.280	2.300	8,000	18,320	2.2900	2.261	2.241	2.261	2.241	2.261	8,138	2.2512	0.88%
2021-07-13	0	2.280	2.280	2.400	-	-	0	0	-	2.241	2.241	2.359	-	-	0	-	0.44%
2021-07-12	0	2.270	2.270	2.400	-	-	0	0	-	2.232	2.232	2.359	-	-	0	-	2.25%
2021-07-09	0	2.220	2.220	2.270	2.190	2.220	8,151	17,731	2.1753	2.182	2.182	2.232	2.153	2.182	8,291	2.1385	-2.63%
2021-07-08	0	2.280	2.220	2.400	2.220	2.280	24,299	55,151	2.2697	2.241	2.182	2.359	2.182	2.241	24,717	2.2313	0.00%
2021-07-07	0	2.280	2.250	2.400	-	-	0	0	-	2.241	2.212	2.359	-	-	0	-	0.00%
2021-07-06	0	2.280	2.110	2.480	-	-	0	0	-	2.241	2.074	2.438	-	-	0	-	0.00%
2021-07-05	0	2.280	2.040	-	2.250	2.280	13,000	29,560	2.2738	2.241	2.005	-	2.212	2.241	13,224	2.2354	0.00%
2021-07-02	0	2.280	2.200	2.300	2.250	2.300	38,000	86,120	2.2663	2.241	2.163	2.261	2.212	2.261	38,654	2.2280	-1.72%
2021-06-30	0	2.320	2.030	2.320	2.320	2.320	5,100	11,815	2.3167	2.281	1.996	2.281	2.281	2.281	5,188	2.2774	0.87%
2021-06-29	0	2.300	2.300	2.480	-	-	100	223	2.2300	2.261	2.261	2.438	-	-	102	2.1923	3.60%
2021-06-28	0	2.220	2.100	2.450	-	-	0	0	-	2.182	2.064	2.409	-	-	0	-	0.00%
2021-06-25	0	2.220	2.200	2.460	2.200	2.200	2,000	4,400	2.2000	2.182	2.163	2.418	2.163	2.163	2,034	2.1628	-4.31%
2021-06-24	0	2.320	2.050	2.350	-	-	0	0	-	2.281	2.015	2.310	-	-	0	-	0.00%
2021-06-23	0	2.320	2.030	2.490	-	-	100	221	2.2100	2.281	1.996	2.448	-	-	102	2.1726	0.00%
2021-06-22	0	2.320	2.010	2.500	2.310	2.320	21,000	48,710	2.3195	2.281	1.976	2.458	2.271	2.281	21,362	2.2803	0.43%
2021-06-21	0	2.310	2.280	2.320	-	-	0	0	-	2.271	2.241	2.281	-	-	0	-	-0.43%
2021-06-18	0	2.320	2.250	2.490	2.250	2.320	3,200	7,340	2.2938	2.281	2.212	2.448	2.212	2.281	3,255	2.2549	0.00%
2021-06-17	0	2.320	2.040	2.350	2.300	2.320	4,200	9,640	2.2952	2.281	2.005	2.310	2.261	2.281	4,272	2.2564	3.11%
2021-06-16	0	2.250	2.130	2.500	-	-	0	0	-	2.212	2.094	2.458	-	-	0	-	0.00%
2021-06-15	0	2.250	2.250	2.420	2.250	2.250	10,000	22,500	2.2500	2.212	2.212	2.379	2.212	2.212	10,172	2.2119	0.00%
2021-06-11	0	2.250	2.240	2.280	2.240	2.250	15,000	33,700	2.2467	2.212	2.202	2.241	2.202	2.212	15,258	2.2086	0.45%
2021-06-10	0	2.240	2.080	2.240	2.230	2.240	4,200	9,336	2.2229	2.202	2.045	2.202	2.192	2.202	4,272	2.1852	0.90%
2021-06-09	0	2.220	2.220	2.240	2.210	2.240	44,600	99,208	2.2244	2.182	2.182	2.202	2.173	2.202	45,368	2.1867	-0.89%
2021-06-08	0	2.240	2.240	2.250	2.220	2.240	142,200	317,084	2.2298	2.202	2.202	2.212	2.182	2.202	144,649	2.1921	0.45%
2021-06-07	0	2.230	2.230	2.290	2.230	2.250	8,500	19,032	2.2391	2.192	2.192	2.251	2.192	2.212	8,646	2.2012	-0.89%
2021-06-04	0	2.250	2.220	2.320	2.220	2.250	60,900	136,077	2.2344	2.212	2.182	2.281	2.182	2.212	61,949	2.1966	0.00%
2021-06-03	0	2.250	2.250	2.390	2.220	2.250	208,000	465,580	2.2384	2.212	2.212	2.350	2.182	2.212	211,582	2.2005	0.00%
2021-06-02	0	2.250	2.230	2.390	2.230	2.250	40,900	91,919	2.2474	2.212	2.192	2.350	2.192	2.212	41,604	2.2094	0.90%
2021-06-01	0	2.230	2.230	2.280	2.230	2.250	34,800	77,879	2.2379	2.192	2.192	2.241	2.192	2.212	35,399	2.2000	0.00%
2021-05-31	0	2.230	2.230	2.300	2.220	2.340	444,000	990,290	2.2304	2.192	2.192	2.261	2.182	2.300	451,646	2.1926	0.00%
2021-05-28	0	2.230	2.210	2.250	2.210	2.260	451,200	1,009,050	2.2364	2.192	2.173	2.212	2.173	2.222	458,969	2.1985	3.72%
2021-05-27	0	2.150	2.150	2.180	2.150	2.150	37,000	79,550	2.1500	2.114	2.114	2.143	2.114	2.114	37,637	2.1136	-1.38%
2021-05-26	0	2.180	2.110	2.190	2.020	2.210	64,300	139,194	2.1648	2.143	2.074	2.153	1.986	2.173	65,407	2.1281	-0.46%
2021-05-25	0	2.190	2.190	2.230	2.190	2.230	5,900	12,926	2.1908	2.153	2.153	2.192	2.153	2.192	6,002	2.1538	-1.79%
2021-05-24	0	2.230	2.200	2.230	2.200	2.230	229,200	513,192	2.2391	2.192	2.163	2.192	2.163	2.192	233,147	2.2012	-0.45%
2021-05-21	0	2.240	2.200	2.240	2.250	2.250	16,000	35,400	2.2125	2.202	2.163	2.202	2.212	2.212	16,276	2.1750	-0.44%
2021-05-20	0	2.250	2.200	2.250	2.250	2.250	1,000	2,250	2.2500	2.212	2.163	2.212	2.212	2.212	1,017	2.2119	-0.44%
2021-05-18	0	2.260	2.200	2.260	-	-	0	0	-	2.222	2.163	2.222	-	-	0	-	0.00%
2021-05-17	0	2.260	2.210	2.260	2.200	2.260	3,000	6,720	2.2400	2.222	2.173	2.222	2.163	2.222	3,052	2.2021	2.26%
2021-05-14	0	2.210	2.200	2.210	2.210	2.260	54,000	119,490	2.2128	2.173	2.163	2.173	2.173	2.222	54,930	2.1753	0.00%
2021-05-13	0	2.210	2.210	2.290	-	-	0	0	-	2.173	2.173	2.251	-	-	0	-	0.00%
2021-05-12	0	2.210	2.210	2.290	2.210	2.210	5,000	11,050	2.2100	2.173	2.173	2.251	2.173	2.173	5,086	2.1726	-0.90%
2021-05-11	0	2.230	2.200	2.230	2.230	2.230	1,400	3,098	2.2129	2.192	2.163	2.192	2.192	2.192	1,424	2.1754	-3.04%
2021-05-10	0	2.300	2.230	2.300	-	-	0	0	-	2.261	2.192	2.261	-	-	0	-	0.00%
2021-05-07	0	2.300	2.230	2.300	2.230	2.300	66,000	147,250	2.2311	2.261	2.192	2.261	2.192	2.261	67,136	2.1933	3.14%
2021-05-06	0	2.230	2.230	2.300	-	-	0	0	-	2.192	2.192	2.261	-	-	0	-	0.00%
2021-05-05	0	2.230	2.230	2.240	2.230	2.250	24,900	55,921	2.2458	2.192	2.192	2.202	2.192	2.212	25,329	2.2078	-2.62%
2021-05-04	0	2.290	2.240	2.290	2.250	2.300	59,000	132,940	2.2532	2.251	2.202	2.251	2.212	2.261	60,016	2.2151	1.78%
2021-05-03	0	2.250	2.230	2.250	-	-	0	0	-	2.212	2.192	2.212	-	-	0	-	0.00%
2021-04-30	0	2.250	2.250	2.280	2.250	2.250	1,400	3,130	2.2357	2.212	2.212	2.241	2.212	2.212	1,424	2.1979	0.90%
2021-04-29	0	2.230	2.230	2.270	2.230	2.270	61,000	136,070	2.2307	2.192	2.192	2.232	2.192	2.232	62,050	2.1929	-2.19%
2021-04-28	0	2.280	2.230	2.300	-	-	0	0	-	2.241	2.192	2.261	-	-	0	-	0.00%
2021-04-27	0	2.280	2.280	2.290	2.230	2.280	25,000	55,910	2.2364	2.241	2.241	2.251	2.192	2.241	25,430	2.1985	-0.87%
2021-04-26	0	2.300	2.280	2.300	2.290	2.340	17,000	39,158	2.3034	2.261	2.241	2.261	2.251	2.300	17,293	2.2644	1.77%
2021-04-23	0	2.260	2.250	2.340	2.250	2.250	2,000	4,500	2.2500	2.222	2.212	2.300	2.212	2.212	2,034	2.2119	-3.83%
2021-04-22	0	2.350	2.260	2.500	-	-	1,100	2,472	2.2473	2.310	2.222	2.458	-	-	1,119	2.2092	0.00%
2021-04-21	0	2.350	2.250	2.500	2.270	2.350	11,000	25,050	2.2773	2.310	2.212	2.458	2.232	2.310	11,189	2.2387	3.52%
2021-04-20	0	2.270	2.230	2.270	-	-	0	0	-	2.232	2.192	2.232	-	-	0	-	0.00%
2021-04-19	0	2.270	2.270	2.350	2.260	2.280	283,000	642,380	2.2699	2.232	2.232	2.310	2.222	2.241	287,873	2.2315	1.79%
2021-04-16	0	2.230	2.230	2.250	2.190	2.230	63,000	140,220	2.2257	2.192	2.192	2.212	2.153	2.192	64,085	2.1880	1.36%
2021-04-15	0	2.200	2.190	2.260	2.200	2.230	95,000	210,910	2.2201	2.163	2.153	2.222	2.163	2.192	96,636	2.1825	-1.35%
2021-04-14	0	2.230	2.200	2.230	2.180	2.270	916,000	2,020,890	2.2062	2.192	2.163	2.192	2.143	2.232	931,773	2.1689	-1.33%
2021-04-13	0	2.260	2.260	2.340	2.250	2.340	13,200	29,804	2.2579	2.222	2.222	2.300	2.212	2.300	13,427	2.2197	-1.74%
2021-04-12	0	2.300	2.280	2.340	2.300	2.310	31,000	71,430	2.3042	2.261	2.241	2.300	2.261	2.271	31,534	2.2652	1.77%
2021-04-09	0	2.260	2.260	2.300	2.260	2.350	178,000	411,480	2.3117	2.222	2.222	2.261	2.222	2.310	181,065	2.2726	0.00%
2021-04-08	0	2.260	2.100	2.290	2.200	2.290	31,000	70,420	2.2716	2.222	2.064	2.251	2.163	2.251	31,534	2.2332	-1.74%
2021-04-07	0	2.300	2.300	2.360	2.300	2.360	40,800	94,664	2.3202	2.261	2.261	2.320	2.261	2.320	41,503	2.2809	-0.86%
2021-04-01	0	2.320	2.230	2.320	2.320	2.320	5,000	11,600	2.3200	2.281	2.192	2.281	2.281	2.281	5,086	2.2807	0.87%
2021-03-31	0	2.300	2.300	2.340	2.230	2.300	40,400	92,712	2.2949	2.261	2.261	2.300	2.192	2.261	41,096	2.2560	0.00%
2021-03-30	0	2.300	2.280	2.300	2.260	2.300	42,000	96,520	2.2981	2.261	2.241	2.261	2.222	2.261	42,723	2.2592	1.77%
2021-03-29	0	2.260	2.200	2.250	2.250	2.300	11,000	25,210	2.2918	2.222	2.163	2.212	2.212	2.261	11,189	2.2530	-3.83%
2021-03-26	0	2.350	2.300	2.350	2.300	2.350	7,000	16,330	2.3329	2.310	2.261	2.310	2.261	2.310	7,121	2.2934	1.29%
2021-03-25	0	2.320	2.320	2.350	-	-	0	0	-	2.281	2.281	2.310	-	-	0	-	0.87%
2021-03-24	0	2.300	2.300	2.340	2.300	2.350	22,000	51,600	2.3455	2.261	2.261	2.300	2.261	2.310	22,379	2.3058	-2.13%
2021-03-23	0	2.350	2.310	2.350	2.350	2.370	3,000	7,070	2.3567	2.310	2.271	2.310	2.310	2.330	3,052	2.3168	0.00%
2021-03-22	0	2.350	2.300	2.340	2.350	2.350	6,000	14,100	2.3500	2.310	2.261	2.300	2.310	2.310	6,103	2.3102	1.29%
2021-03-19	0	2.320	2.310	2.320	2.300	2.320	5,000	11,560	2.3120	2.281	2.271	2.281	2.261	2.281	5,086	2.2729	-2.93%
2021-03-18	0	2.390	2.340	2.380	2.340	2.390	65,000	152,290	2.3429	2.350	2.300	2.340	2.300	2.350	66,119	2.3033	3.02%
2021-03-17	0	2.320	2.300	2.350	2.250	2.370	246,000	557,820	2.2676	2.281	2.261	2.310	2.212	2.330	250,236	2.2292	-3.33%
2021-03-16	0	2.400	2.340	2.400	2.340	2.400	469,200	1,125,160	2.3980	2.359	2.300	2.359	2.300	2.359	477,279	2.3574	2.56%
2021-03-15	0	2.340	2.310	2.340	-	-	0	0	-	2.300	2.271	2.300	-	-	0	-	0.00%
2021-03-12	0	2.340	2.330	2.380	2.330	2.360	13,000	30,510	2.3469	2.300	2.291	2.340	2.291	2.320	13,224	2.3072	-2.50%
2021-03-11	0	2.400	2.400	2.450	-	-	0	0	-	2.359	2.359	2.409	-	-	0	-	0.42%
2021-03-10	0	2.390	2.340	2.400	2.330	2.400	221,000	529,240	2.3948	2.350	2.300	2.359	2.291	2.359	224,806	2.3542	2.58%
2021-03-09	0	2.330	2.310	2.390	2.310	2.400	356,800	856,166	2.3996	2.291	2.271	2.350	2.271	2.359	362,944	2.3589	-2.10%
2021-03-08	0	2.380	2.310	2.400	2.380	2.380	1,000	2,380	2.3800	2.340	2.271	2.359	2.340	2.340	1,017	2.3397	2.59%
2021-03-05	0	2.320	2.310	2.380	2.300	2.380	307,000	706,440	2.3011	2.281	2.271	2.340	2.261	2.340	312,286	2.2622	0.87%
2021-03-04	0	2.300	2.300	2.380	2.280	2.400	134,200	311,488	2.3211	2.261	2.261	2.340	2.241	2.359	136,511	2.2818	-3.36%
2021-03-03	0	2.380	2.310	2.380	2.300	2.380	5,400	12,572	2.3281	2.340	2.271	2.340	2.261	2.340	5,493	2.2887	0.00%
2021-03-02	0	2.380	2.250	2.400	2.380	2.380	10,000	23,800	2.3800	2.340	2.212	2.359	2.340	2.340	10,172	2.3397	0.85%
2021-03-01	0	2.360	2.270	2.380	2.180	2.360	545,000	1,209,910	2.2200	2.320	2.232	2.340	2.143	2.320	554,385	2.1824	0.43%
2021-02-26	0	2.350	2.340	2.350	2.320	2.350	21,000	49,160	2.3410	2.310	2.300	2.310	2.281	2.310	21,362	2.3013	1.73%
2021-02-25	0	2.310	2.400	2.450	2.300	2.400	204,000	489,410	2.3991	2.271	2.359	2.409	2.261	2.359	207,513	2.3585	-5.71%
2021-02-24	0	2.450	2.360	2.450	-	-	0	0	-	2.409	2.320	2.409	-	-	0	-	-0.41%
2021-02-23	0	2.460	2.420	2.480	2.410	2.480	368,200	907,276	2.4641	2.418	2.379	2.438	2.369	2.438	374,540	2.4224	4.24%
2021-02-22	0	2.360	2.360	2.450	2.360	2.450	19,040	46,191	2.4260	2.320	2.320	2.409	2.320	2.409	19,368	2.3849	-4.84%
2021-02-19	0	2.480	2.440	2.470	2.410	2.480	211,000	508,920	2.4119	2.438	2.399	2.428	2.369	2.438	214,633	2.3711	2.48%
2021-02-18	0	2.420	2.340	2.420	2.340	2.500	68,100	164,160	2.4106	2.379	2.300	2.379	2.300	2.458	69,273	2.3698	3.42%
2021-02-17	0	2.340	2.310	2.350	2.220	2.350	3,507,400	7,976,432	2.2742	2.300	2.271	2.310	2.182	2.310	3,567,796	2.2357	2.18%
2021-02-16	0	2.290	2.280	2.370	2.260	2.400	1,129,600	2,584,642	2.2881	2.251	2.241	2.330	2.222	2.359	1,149,051	2.2494	-6.53%
2021-02-11	0	2.450	2.320	2.450	2.450	2.450	30,000	73,500	2.4500	2.409	2.281	2.409	2.409	2.409	30,517	2.4085	2.51%
2021-02-10	0	2.390	2.300	2.450	2.390	2.390	10,000	23,900	2.3900	2.350	2.261	2.409	2.350	2.350	10,172	2.3495	3.91%
2021-02-09	0	2.300	2.300	2.390	2.300	2.300	1,400	3,204	2.2886	2.261	2.261	2.350	2.261	2.261	1,424	2.2498	-4.17%
2021-02-08	0	2.400	2.400	2.420	2.300	2.400	40,400	96,836	2.3969	2.359	2.359	2.379	2.261	2.359	41,096	2.3564	0.42%
2021-02-05	0	2.390	2.310	2.450	2.390	2.390	4,000	9,560	2.3900	2.350	2.271	2.409	2.350	2.350	4,069	2.3495	3.02%
2021-02-04	0	2.320	2.300	2.390	2.320	2.320	43,000	99,760	2.3200	2.281	2.261	2.350	2.281	2.281	43,740	2.2807	0.00%
2021-02-03	0	2.320	2.320	2.390	2.300	2.400	7,200	16,744	2.3256	2.281	2.281	2.350	2.261	2.359	7,324	2.2862	0.87%
2021-02-02	0	2.300	2.300	2.390	2.300	2.300	1,500	3,428	2.2853	2.261	2.261	2.350	2.261	2.261	1,526	2.2466	-3.77%
2021-02-01	0	2.390	2.320	2.420	2.350	2.390	18,000	42,740	2.3744	2.350	2.281	2.379	2.310	2.350	18,310	2.3342	0.84%
2021-01-29	0	2.370	2.280	2.370	2.370	2.410	26,100	61,884	2.3710	2.330	2.241	2.330	2.330	2.369	26,549	2.3309	0.00%
2021-01-28	0	2.370	2.280	2.370	2.370	2.370	1,200	2,774	2.3117	2.330	2.241	2.330	2.330	2.330	1,221	2.2725	-0.84%
2021-01-27	0	2.390	2.320	2.390	2.300	2.390	17,200	39,642	2.3048	2.350	2.281	2.350	2.261	2.350	17,496	2.2658	-0.42%
2021-01-26	0	2.400	2.330	2.400	2.310	2.410	26,800	62,248	2.3227	2.359	2.291	2.359	2.271	2.369	27,261	2.2834	-0.41%
2021-01-25	0	2.410	2.310	2.480	2.410	2.410	8,600	20,488	2.3823	2.369	2.271	2.438	2.369	2.369	8,748	2.3420	6.17%
2021-01-22	0	2.270	2.080	2.410	2.270	2.420	217,000	524,920	2.4190	2.232	2.045	2.369	2.232	2.379	220,737	2.3780	-6.20%
2021-01-21	0	2.420	2.420	2.430	2.370	2.420	5,000	11,970	2.3940	2.379	2.379	2.389	2.330	2.379	5,086	2.3535	-1.22%
2021-01-20	0	2.450	2.450	2.460	2.350	2.500	7,600	18,260	2.4026	2.409	2.409	2.418	2.310	2.458	7,731	2.3620	-0.41%
2021-01-19	0	2.460	2.350	2.460	2.350	2.500	74,200	182,744	2.4629	2.418	2.310	2.418	2.310	2.458	75,478	2.4212	0.82%
2021-01-18	0	2.440	2.350	2.440	-	-	606	1,391	2.2954	2.399	2.310	2.399	-	-	616	2.2565	0.00%
2021-01-15	0	2.440	2.320	2.500	-	-	0	0	-	2.399	2.281	2.458	-	-	0	-	0.00%
2021-01-14	0	2.440	2.440	2.500	2.440	2.440	4,900	11,880	2.4245	2.399	2.399	2.458	2.399	2.399	4,984	2.3834	0.00%
2021-01-13	0	2.440	2.440	2.500	2.400	2.440	24,000	57,670	2.4029	2.399	2.399	2.458	2.359	2.399	24,413	2.3622	4.72%
2021-01-12	0	2.330	2.320	2.420	2.320	2.330	2,900	6,702	2.3110	2.291	2.281	2.379	2.281	2.291	2,950	2.2719	-4.90%
2021-01-11	0	2.450	2.310	2.500	2.300	2.450	4,000	9,630	2.4075	2.409	2.271	2.458	2.261	2.409	4,069	2.3667	0.00%
2021-01-08	0	2.450	2.300	2.450	-	-	0	0	-	2.409	2.261	2.409	-	-	0	-	0.00%
2021-01-07	0	2.450	2.300	2.450	2.440	2.450	100,300	245,578	2.4484	2.409	2.261	2.409	2.399	2.409	102,027	2.4070	2.94%
2021-01-06	0	2.380	2.300	2.490	2.300	2.380	2,100	4,905	2.3357	2.340	2.261	2.448	2.261	2.340	2,136	2.2962	0.00%
2021-01-05	0	2.380	2.380	2.480	-	-	1,000	2,300	2.3000	2.340	2.340	2.438	-	-	1,017	2.2611	0.42%
2021-01-04	0	2.370	2.240	-	-	-	0	0	-	2.330	2.202	-	-	-	0	-	0.00%
2020-12-31	0	2.370	2.240	2.400	2.240	2.400	73,000	163,920	2.2455	2.330	2.202	2.359	2.202	2.359	74,257	2.2075	-0.42%
2020-12-30	0	2.380	2.220	2.480	-	-	0	0	-	2.340	2.182	2.438	-	-	0	-	0.00%
2020-12-29	0	2.380	2.380	2.450	2.380	2.380	1,420	3,359	2.3655	2.340	2.340	2.409	2.340	2.340	1,444	2.3254	0.85%
2020-12-28	0	2.360	2.360	2.450	-	-	0	0	-	2.320	2.320	2.409	-	-	0	-	1.29%
2020-12-24	0	2.330	2.330	2.450	2.330	2.330	1,200	2,790	2.3250	2.291	2.291	2.409	2.291	2.291	1,221	2.2856	0.00%
2020-12-23	0	2.330	2.320	2.490	2.310	2.480	30,000	70,720	2.3573	2.291	2.281	2.448	2.271	2.438	30,517	2.3174	-0.85%
2020-12-22	0	2.350	2.320	2.400	2.260	2.400	52,248	124,357	2.3801	2.310	2.281	2.359	2.222	2.359	53,148	2.3398	6.82%
2020-12-21	0	2.200	2.200	2.340	2.130	2.340	70,800	157,906	2.2303	2.163	2.163	2.300	2.094	2.300	72,019	2.1926	-2.65%
2020-12-18	0	2.260	1.940	2.260	2.200	2.410	270,000	641,090	2.3744	2.222	1.907	2.222	2.163	2.369	274,649	2.3342	0.00%
2020-12-17	0	2.260	-	2.260	2.260	2.410	19,000	43,630	2.2963	2.222	-	2.222	2.222	2.369	19,327	2.2574	-5.83%
2020-12-16	0	2.400	2.320	2.490	2.400	2.400	8,100	19,436	2.3995	2.359	2.281	2.448	2.359	2.359	8,239	2.3589	0.00%
2020-12-15	0	2.400	2.350	2.400	2.400	2.410	36,000	86,740	2.4094	2.359	2.310	2.359	2.359	2.369	36,620	2.3687	3.45%
2020-12-14	0	2.320	2.320	2.430	-	-	300	675	2.2500	2.281	2.281	2.389	-	-	305	2.2119	0.00%
2020-12-11	0	2.320	2.310	2.430	2.210	2.410	365,001	876,632	2.4017	2.281	2.271	2.389	2.173	2.369	371,286	2.3611	-2.52%
2020-12-10	0	2.380	2.320	2.450	2.380	2.380	2,000	4,760	2.3800	2.340	2.281	2.409	2.340	2.340	2,034	2.3397	3.03%
2020-12-09	0	2.310	2.310	2.390	2.310	2.380	55,000	130,690	2.3762	2.271	2.271	2.350	2.271	2.340	55,947	2.3360	0.00%
2020-12-08	0	2.310	2.310	2.390	2.310	2.400	124,200	297,120	2.3923	2.271	2.271	2.350	2.271	2.359	126,339	2.3518	-0.86%
2020-12-07	0	2.330	2.330	2.390	2.320	2.410	144,000	344,690	2.3937	2.291	2.291	2.350	2.281	2.369	146,480	2.3532	-2.10%
2020-12-04	0	2.380	2.380	2.480	2.380	2.380	92,000	218,960	2.3800	2.340	2.340	2.438	2.340	2.340	93,584	2.3397	3.48%
2020-12-03	0	2.300	2.250	2.300	2.200	2.400	249,000	596,140	2.3941	2.261	2.212	2.261	2.163	2.359	253,288	2.3536	0.00%
2020-12-02	0	2.300	2.300	2.400	2.300	2.300	1,000	2,300	2.3000	2.261	2.261	2.359	2.261	2.261	1,017	2.2611	-4.17%
2020-12-01	0	2.400	2.340	2.400	2.260	2.400	10,300	24,440	2.3728	2.359	2.300	2.359	2.222	2.359	10,477	2.3326	6.67%
2020-11-30	0	2.250	2.250	2.340	2.250	2.320	4,600	10,394	2.2596	2.212	2.212	2.300	2.212	2.281	4,679	2.2213	-5.06%
2020-11-27	0	2.370	2.280	2.410	-	-	0	0	-	2.330	2.241	2.369	-	-	0	-	0.00%
2020-11-26	0	2.370	2.340	2.420	2.370	2.410	32,000	76,890	2.4028	2.330	2.300	2.379	2.330	2.369	32,551	2.3621	0.85%
2020-11-25	0	2.350	2.350	2.420	2.260	2.430	149,000	361,400	2.4255	2.310	2.310	2.379	2.222	2.389	151,566	2.3844	-1.67%
2020-11-24	0	2.390	2.390	2.440	2.320	2.450	177,000	424,390	2.3977	2.350	2.350	2.399	2.281	2.409	180,048	2.3571	-0.42%
2020-11-23	0	2.400	2.320	2.400	2.310	2.400	261,000	626,050	2.3987	2.359	2.281	2.359	2.271	2.359	265,494	2.3581	0.42%
2020-11-20	0	2.390	2.330	2.400	-	-	0	0	-	2.350	2.291	2.359	-	-	0	-	0.00%
2020-11-19	0	2.390	2.310	-	-	-	0	0	-	2.350	2.271	-	-	-	0	-	0.00%
2020-11-18	0	2.390	2.310	2.400	2.300	2.390	728,000	1,687,300	2.3177	2.350	2.271	2.359	2.261	2.350	740,536	2.2785	-0.42%
2020-11-17	0	2.400	2.330	2.400	-	-	0	0	-	2.359	2.291	2.359	-	-	0	-	0.00%
2020-11-16	0	2.400	2.100	2.420	2.400	2.400	205,000	492,000	2.4000	2.359	2.064	2.379	2.359	2.359	208,530	2.3594	3.00%
2020-11-13	0	2.330	2.010	-	-	-	600	1,200	2.0000	2.291	1.976	-	-	-	610	1.9661	0.00%
2020-11-12	0	2.330	2.010	-	2.330	2.330	365,000	850,450	2.3300	2.291	1.976	-	2.291	2.291	371,285	2.2906	-0.43%
2020-11-11	0	2.340	2.340	-	-	-	0	0	-	2.300	2.300	-	-	-	0	-	0.43%
2020-11-10	0	2.330	2.330	2.410	2.330	2.330	1,400	3,246	2.3186	2.291	2.291	2.369	2.291	2.291	1,424	2.2793	-3.32%
2020-11-09	0	2.410	2.330	2.410	-	-	0	0	-	2.369	2.291	2.369	-	-	0	-	0.00%
2020-11-06	0	2.410	2.300	2.500	2.410	2.410	6,000	14,460	2.4100	2.369	2.261	2.458	2.369	2.369	6,103	2.3692	0.00%
2020-11-05	0	2.410	2.390	2.410	2.410	2.410	15,700	37,766	2.4055	2.369	2.350	2.369	2.369	2.369	15,970	2.3648	0.84%
2020-11-04	0	2.390	2.300	2.450	2.390	2.390	1,000	2,390	2.3900	2.350	2.261	2.409	2.350	2.350	1,017	2.3495	2.58%
2020-11-03	0	2.330	2.250	2.390	2.330	2.330	1,400	3,166	2.2614	2.291	2.212	2.350	2.291	2.291	1,424	2.2231	-2.92%
2020-11-02	0	2.400	2.350	2.420	2.330	2.400	197,200	472,854	2.3978	2.359	2.310	2.379	2.291	2.359	200,596	2.3572	0.00%
2020-10-30	0	2.400	2.350	2.450	2.350	2.400	388,200	922,234	2.3757	2.359	2.310	2.409	2.310	2.359	394,885	2.3355	2.13%
2020-10-29	0	2.350	2.230	2.350	2.360	2.360	2,000	4,720	2.3600	2.310	2.192	2.310	2.320	2.320	2,034	2.3200	0.00%
2020-10-28	0	2.350	2.260	2.350	-	-	0	0	-	2.310	2.222	2.310	-	-	0	-	0.00%
2020-10-27	0	2.350	2.310	2.400	-	-	0	0	-	2.310	2.271	2.359	-	-	0	-	0.00%
2020-10-23	0	2.350	2.300	2.450	-	-	0	0	-	2.310	2.261	2.409	-	-	0	-	0.00%
2020-10-22	0	2.350	2.350	2.420	2.350	2.350	133,000	312,550	2.3500	2.310	2.310	2.379	2.310	2.310	135,290	2.3102	-2.89%
2020-10-21	0	2.420	2.310	2.430	2.420	2.420	2,100	5,068	2.4133	2.379	2.271	2.389	2.379	2.379	2,136	2.3725	0.83%
2020-10-20	0	2.400	2.310	2.410	2.370	2.400	89,000	212,705	2.3899	2.359	2.271	2.369	2.330	2.359	90,533	2.3495	1.27%
2020-10-19	0	2.370	2.370	2.420	2.370	2.450	36,200	87,920	2.4287	2.330	2.330	2.379	2.330	2.409	36,823	2.3876	-1.25%
2020-10-16	0	2.400	2.350	2.400	2.400	2.400	4,000	9,500	2.3750	2.359	2.310	2.359	2.359	2.359	4,069	2.3348	7.14%
2020-10-15	0	2.240	2.250	2.350	1.920	2.330	10,000	21,540	2.1540	2.202	2.212	2.310	1.887	2.291	10,172	2.1175	-8.57%
2020-10-14	0	2.450	2.380	2.550	2.360	2.450	22,800	55,350	2.4276	2.409	2.340	2.507	2.320	2.409	23,193	2.3865	2.08%
2020-10-12	0	2.400	2.300	2.400	2.400	2.400	1,000	2,400	2.4000	2.359	2.261	2.359	2.359	2.359	1,017	2.3594	1.69%
2020-10-09	0	2.360	2.360	2.400	2.330	2.330	1,800	4,170	2.3167	2.320	2.320	2.359	2.291	2.291	1,831	2.2774	0.43%
2020-10-08	0	2.350	2.350	2.400	-	-	0	0	-	2.310	2.310	2.359	-	-	0	-	0.86%
2020-10-07	0	2.330	2.320	2.400	2.330	2.400	5,000	11,930	2.3860	2.291	2.281	2.359	2.291	2.359	5,086	2.3456	-2.92%
2020-10-06	0	2.400	2.380	2.400	2.320	2.400	629,100	1,503,657	2.3902	2.359	2.340	2.359	2.281	2.359	639,933	2.3497	0.84%
2020-10-05	0	2.380	2.300	2.390	-	-	0	0	-	2.340	2.261	2.350	-	-	0	-	0.00%
2020-09-30	0	2.380	2.300	2.380	2.380	2.380	1,000	2,380	2.3800	2.340	2.261	2.340	2.340	2.340	1,017	2.3397	3.48%
2020-09-29	0	2.300	2.300	2.380	-	-	1,000	2,300	2.3000	2.261	2.261	2.340	-	-	1,017	2.2611	0.00%
2020-09-28	0	2.300	2.300	2.500	-	-	0	0	-	2.261	2.261	2.458	-	-	0	-	0.00%
2020-09-25	0	2.300	2.290	2.350	-	-	0	0	-	2.261	2.251	2.310	-	-	0	-	0.00%
2020-09-24	0	2.300	2.290	2.350	-	-	200	450	2.2500	2.261	2.251	2.310	-	-	203	2.2119	0.00%
2020-09-23	0	2.300	2.290	2.380	2.300	2.300	27,000	62,100	2.3000	2.261	2.251	2.340	2.261	2.261	27,465	2.2611	-3.77%
2020-09-22	0	2.390	2.260	2.390	2.360	2.390	150,000	358,200	2.3880	2.350	2.222	2.350	2.320	2.350	152,583	2.3476	1.27%
2020-09-21	0	2.360	2.260	2.370	2.360	2.360	1,000	2,360	2.3600	2.320	2.222	2.330	2.320	2.320	1,017	2.3200	3.06%
2020-09-18	0	2.290	2.250	2.380	2.290	2.360	101,800	240,090	2.3584	2.251	2.212	2.340	2.251	2.320	103,553	2.3185	-2.97%
2020-09-17	0	2.360	2.360	2.400	-	-	0	0	-	2.320	2.320	2.359	-	-	0	-	0.85%
2020-09-16	0	2.340	2.340	2.410	-	-	100	226	2.2600	2.300	2.300	2.369	-	-	102	2.2217	0.86%
2020-09-15	0	2.320	2.260	2.400	-	-	0	0	-	2.281	2.222	2.359	-	-	0	-	0.00%
2020-09-14	0	2.320	2.260	2.420	-	-	0	0	-	2.281	2.222	2.379	-	-	0	-	0.00%
2020-09-11	0	2.320	2.260	2.410	-	-	0	0	-	2.281	2.222	2.369	-	-	0	-	0.00%
2020-09-10	0	2.320	2.280	2.400	2.320	2.360	40,000	94,200	2.3550	2.281	2.241	2.359	2.281	2.320	40,689	2.3151	0.00%
2020-09-09	0	2.320	2.260	2.360	2.320	2.320	2,100	4,861	2.3148	2.281	2.222	2.320	2.281	2.281	2,136	2.2756	0.87%
2020-09-08	0	2.300	2.250	2.320	-	-	200	440	2.2000	2.261	2.212	2.281	-	-	203	2.1628	0.00%
2020-09-07	0	2.300	2.250	2.350	-	-	0	0	-	2.261	2.212	2.310	-	-	0	-	0.00%
2020-09-04	0	2.300	2.250	2.370	-	-	0	0	-	2.261	2.212	2.330	-	-	0	-	0.00%
2020-09-03	0	2.300	2.220	2.370	2.270	2.320	90,000	208,200	2.3133	2.261	2.182	2.330	2.232	2.281	91,550	2.2742	0.00%
2020-09-02	0	2.300	2.250	2.400	2.300	2.420	109,000	257,970	2.3667	2.261	2.212	2.359	2.261	2.379	110,877	2.3266	0.44%
2020-09-01	0	2.290	2.270	2.290	2.290	2.370	23,000	52,910	2.3004	2.251	2.232	2.251	2.251	2.330	23,396	2.2615	0.00%
2020-08-31	0	2.290	2.290	2.370	2.240	2.380	9,000	20,850	2.3167	2.251	2.251	2.330	2.202	2.340	9,155	2.2774	-3.78%
2020-08-28	0	2.380	2.320	2.380	2.260	2.380	6,000	13,800	2.3000	2.340	2.281	2.340	2.222	2.340	6,103	2.2611	3.48%
2020-08-27	0	2.300	2.280	2.390	2.300	2.390	9,000	21,310	2.3678	2.261	2.241	2.350	2.261	2.350	9,155	2.3277	-2.54%
2020-08-26	0	2.360	2.360	2.420	2.360	2.400	29,000	69,460	2.3952	2.320	2.320	2.379	2.320	2.359	29,499	2.3546	0.43%
2020-08-25	0	2.350	2.350	2.450	2.350	2.420	99,100	236,881	2.3903	2.310	2.310	2.409	2.310	2.379	100,806	2.3499	-0.42%
2020-08-24	0	2.360	2.360	2.450	2.340	2.500	52,100	127,706	2.4512	2.320	2.320	2.409	2.300	2.458	52,997	2.4097	0.43%
2020-08-21	0	2.350	2.270	2.350	-	-	0	0	-	2.310	2.232	2.310	-	-	0	-	0.00%
2020-08-20	0	2.350	2.270	2.350	-	-	0	0	-	2.310	2.232	2.310	-	-	0	-	0.00%
2020-08-19	0	2.350	2.270	2.370	2.350	2.350	3,000	7,050	2.3500	2.310	2.232	2.330	2.310	2.310	3,052	2.3102	4.44%
2020-08-18	0	2.250	2.200	2.350	2.250	2.300	11,074	25,195	2.2751	2.212	2.163	2.310	2.212	2.261	11,265	2.2366	-0.88%
2020-08-17	0	2.270	2.270	2.450	-	-	500	1,115	2.2300	2.232	2.232	2.409	-	-	509	2.1923	0.44%
2020-08-14	0	2.260	2.260	2.330	2.220	2.350	68,200	158,674	2.3266	2.222	2.222	2.291	2.182	2.310	69,374	2.2872	-1.74%
2020-08-13	0	2.300	2.230	2.400	-	-	0	0	-	2.261	2.192	2.359	-	-	0	-	0.00%
2020-08-12	0	2.300	2.240	2.450	2.250	2.300	21,000	47,330	2.2538	2.261	2.202	2.409	2.212	2.261	21,362	2.2157	0.00%
2020-08-11	0	2.300	2.300	2.350	2.300	2.300	9,593	22,018	2.2952	2.261	2.261	2.310	2.261	2.261	9,758	2.2564	-2.13%
2020-08-10	0	2.350	2.350	2.420	2.350	2.350	1,000	2,350	2.3500	2.310	2.310	2.379	2.310	2.310	1,017	2.3102	-2.08%
2020-08-07	0	2.400	2.350	2.440	2.400	2.400	55,000	132,000	2.4000	2.359	2.310	2.399	2.359	2.359	55,947	2.3594	0.84%
2020-08-06	0	2.380	2.350	2.400	2.350	2.390	60,000	143,360	2.3893	2.340	2.310	2.359	2.310	2.350	61,033	2.3489	-0.42%
2020-08-05	0	2.390	2.390	2.400	2.390	2.400	405,000	969,970	2.3950	2.350	2.350	2.359	2.350	2.359	411,974	2.3544	0.42%
2020-08-04	0	2.380	2.320	2.380	2.320	2.380	16,000	37,260	2.3288	2.340	2.281	2.340	2.281	2.340	16,276	2.2893	2.59%
2020-08-03	0	2.320	2.320	2.340	2.320	2.320	1,000	2,320	2.3200	2.281	2.281	2.300	2.281	2.281	1,017	2.2807	2.20%
2020-07-31	0	2.270	2.270	2.340	2.260	2.340	11,000	25,660	2.3327	2.232	2.232	2.300	2.222	2.300	11,189	2.2932	1.79%
2020-07-30	0	2.230	2.230	2.370	2.210	2.210	1,100	2,429	2.2082	2.192	2.192	2.330	2.173	2.173	1,119	2.1708	-2.19%
2020-07-29	0	2.280	2.280	2.390	-	-	0	0	-	2.241	2.241	2.350	-	-	0	-	0.00%
2020-07-28	0	2.280	2.280	2.400	-	-	200	448	2.2400	2.241	2.241	2.359	-	-	203	2.2021	0.00%
2020-07-27	0	2.280	2.280	2.400	2.280	2.290	2,200	5,020	2.2818	2.241	2.241	2.359	2.241	2.251	2,238	2.2432	-0.44%
2020-07-24	0	2.290	2.290	2.450	2.270	2.300	3,600	8,210	2.2806	2.251	2.251	2.409	2.232	2.261	3,662	2.2420	-4.58%
2020-07-23	0	2.400	2.260	2.400	-	-	0	0	-	2.359	2.222	2.359	-	-	0	-	0.00%
2020-07-22	0	2.400	2.260	2.450	2.250	2.400	366,900	871,041	2.3741	2.359	2.222	2.409	2.212	2.359	373,218	2.3339	6.67%
2020-07-21	0	2.250	2.250	2.380	2.250	2.250	1,400	3,137	2.2407	2.212	2.212	2.340	2.212	2.212	1,424	2.2028	-6.25%
2020-07-20	0	2.400	2.220	2.430	2.400	2.400	695,200	1,668,435	2.3999	2.359	2.182	2.389	2.359	2.359	707,171	2.3593	6.67%
2020-07-17	0	2.250	2.210	2.400	-	-	0	0	-	2.212	2.173	2.359	-	-	0	-	0.00%
2020-07-16	0	2.250	2.250	2.390	-	-	200	444	2.2200	2.212	2.212	2.350	-	-	203	2.1824	0.00%
2020-07-15	0	2.250	2.250	2.390	2.250	2.310	62,000	142,480	2.2981	2.212	2.212	2.350	2.212	2.271	63,068	2.2592	-2.60%
2020-07-14	0	2.310	2.310	2.400	2.310	2.310	1,800	4,118	2.2878	2.271	2.271	2.359	2.271	2.271	1,831	2.2490	0.00%
2020-07-13	0	2.310	2.300	2.310	-	-	0	0	-	2.271	2.261	2.271	-	-	0	-	-2.12%
2020-07-10	0	2.360	2.360	2.400	-	-	200	456	2.2800	2.320	2.320	2.359	-	-	203	2.2414	0.43%
2020-07-09	0	2.350	2.300	2.400	2.250	2.350	25,800	58,306	2.2599	2.310	2.261	2.359	2.212	2.310	26,244	2.2217	1.29%
2020-07-08	0	2.320	2.250	2.320	2.320	2.320	6,300	14,601	2.3176	2.281	2.212	2.281	2.281	2.281	6,408	2.2784	0.43%
2020-07-07	0	2.310	2.310	2.450	2.200	2.380	67,200	155,093	2.3079	2.271	2.271	2.409	2.163	2.340	68,357	2.2689	-2.12%
2020-07-06	0	2.360	2.180	2.390	2.200	2.360	2,100	4,757	2.2652	2.320	2.143	2.350	2.163	2.320	2,136	2.2269	0.43%
2020-07-03	0	2.350	2.350	2.410	2.350	2.350	53,100	124,767	2.3497	2.310	2.310	2.369	2.310	2.310	54,014	2.3099	-4.08%
2020-07-02	0	2.450	2.350	2.450	2.340	2.450	2,000	4,790	2.3950	2.409	2.310	2.409	2.300	2.409	2,034	2.3545	4.70%
2020-06-30	0	2.340	2.340	2.500	2.300	2.440	2,000	4,740	2.3700	2.300	2.300	2.458	2.261	2.399	2,034	2.3299	0.00%
2020-06-29	0	2.340	2.330	2.440	2.310	2.440	4,700	10,905	2.3202	2.300	2.291	2.399	2.271	2.399	4,781	2.2809	-1.68%
2020-06-26	0	2.380	2.380	2.500	-	-	400	800	2.0000	2.340	2.340	2.458	-	-	407	1.9661	0.00%
2020-06-24	0	2.380	2.380	2.500	-	-	0	0	-	2.340	2.340	2.458	-	-	0	-	1.71%
2020-06-23	0	2.340	2.340	2.600	2.330	2.390	27,000	63,280	2.3437	2.300	2.300	2.556	2.291	2.350	27,465	2.3040	-2.50%
2020-06-22	0	2.400	2.380	2.510	2.400	2.400	102,100	245,029	2.3999	2.359	2.340	2.468	2.359	2.359	103,858	2.3593	0.00%
2020-06-19	0	2.400	2.330	-	2.400	2.400	200,000	480,000	2.4000	2.359	2.291	-	2.359	2.359	203,444	2.3594	0.00%
2020-06-18	0	2.400	2.320	2.490	-	-	0	0	-	2.359	2.281	2.448	-	-	0	-	0.00%
2020-06-17	0	2.400	2.350	2.510	-	-	0	0	-	2.359	2.310	2.468	-	-	0	-	0.00%
2020-06-16	0	2.400	2.350	2.400	2.230	2.450	7,300	17,073	2.3388	2.359	2.310	2.359	2.192	2.409	7,426	2.2992	0.00%
2020-06-15	0	2.400	2.250	2.400	-	-	800	1,800	2.2500	2.359	2.212	2.359	-	-	814	2.2119	-2.83%
2020-06-12	0	2.470	2.420	2.800	2.470	2.470	423,000	1,044,410	2.4691	2.428	2.379	2.753	2.428	2.428	430,284	2.4273	0.00%
2020-06-11	0	2.470	2.010	2.470	-	-	0	0	-	2.428	1.976	2.428	-	-	0	-	-0.40%
2020-06-10	0	2.480	2.460	2.480	2.400	2.480	4,000	9,820	2.4550	2.438	2.418	2.438	2.359	2.438	4,069	2.4134	-0.80%
2020-06-09	0	2.500	2.400	2.500	2.370	2.500	753,200	1,822,952	2.4203	2.458	2.359	2.458	2.330	2.458	766,170	2.3793	5.49%
2020-06-08	0	2.370	2.300	2.370	-	-	0	0	-	2.330	2.261	2.330	-	-	0	-	-0.42%
2020-06-05	0	2.380	2.220	2.400	2.330	2.380	202,000	480,660	2.3795	2.340	2.182	2.359	2.291	2.340	205,478	2.3392	2.15%
2020-06-04	0	2.330	2.220	2.330	2.180	2.330	157,200	360,176	2.2912	2.291	2.182	2.291	2.143	2.291	159,907	2.2524	-0.85%
2020-06-03	0	2.350	2.300	2.350	2.290	2.380	108,600	249,030	2.2931	2.310	2.261	2.310	2.251	2.340	110,470	2.2543	2.62%
2020-06-02	0	2.290	2.250	2.300	2.200	2.300	19,100	42,956	2.2490	2.251	2.212	2.261	2.163	2.261	19,429	2.2109	0.00%
2020-06-01	0	2.290	2.290	2.370	2.210	2.210	1,000	2,210	2.2100	2.251	2.251	2.330	2.173	2.173	1,017	2.1726	-3.78%
2020-05-29	0	2.380	2.300	2.380	-	-	0	0	-	2.340	2.261	2.340	-	-	0	-	0.00%
2020-05-28	0	2.380	2.310	2.390	2.290	2.380	4,000	9,350	2.3375	2.340	2.271	2.350	2.251	2.340	4,069	2.2979	2.15%
2020-05-27	0	2.330	2.330	2.390	-	-	100	229	2.2900	2.291	2.291	2.350	-	-	102	2.2512	0.43%
2020-05-26	0	2.320	2.300	2.400	2.320	2.320	5,200	12,050	2.3173	2.281	2.261	2.359	2.281	2.281	5,290	2.2781	1.75%
2020-05-25	0	2.280	2.280	2.470	-	-	0	0	-	2.241	2.241	2.428	-	-	0	-	0.00%
2020-05-22	0	2.280	2.280	2.430	2.240	2.460	19,667	44,800	2.2779	2.241	2.241	2.389	2.202	2.418	20,006	2.2394	-5.00%
2020-05-21	0	2.400	2.250	2.400	-	-	0	0	-	2.359	2.212	2.359	-	-	0	-	0.00%
2020-05-20	0	2.400	2.250	2.400	2.360	2.430	2,800	6,566	2.3450	2.359	2.212	2.359	2.320	2.389	2,848	2.3053	0.00%
2020-05-19	0	2.400	2.260	2.400	2.400	2.400	3,000	7,200	2.4000	2.359	2.222	2.359	2.359	2.359	3,052	2.3594	-0.41%
2020-05-18	0	2.410	2.270	2.430	-	-	0	0	-	2.369	2.232	2.389	-	-	0	-	0.00%
2020-05-15	0	2.410	2.250	2.470	2.410	2.410	2,200	5,290	2.4045	2.369	2.212	2.428	2.369	2.369	2,238	2.3638	0.42%
2020-05-14	0	2.400	2.110	2.470	2.380	2.400	498,300	1,195,744	2.3996	2.359	2.074	2.428	2.340	2.359	506,881	2.3590	3.00%
2020-05-13	0	2.330	2.290	2.400	2.290	2.330	9,000	20,910	2.3233	2.291	2.251	2.359	2.251	2.291	9,155	2.2840	0.43%
2020-05-12	0	2.320	2.320	2.400	-	-	0	0	-	2.281	2.281	2.359	-	-	0	-	0.87%
2020-05-11	0	2.300	2.240	2.350	2.300	2.300	10,000	23,000	2.3000	2.261	2.202	2.310	2.261	2.261	10,172	2.2611	1.77%
2020-05-08	0	2.260	2.260	2.330	2.200	2.280	85,300	189,914	2.2264	2.222	2.222	2.291	2.163	2.241	86,769	2.1887	2.73%
2020-05-07	0	2.200	2.200	2.220	2.190	2.250	63,000	139,110	2.2081	2.163	2.163	2.182	2.153	2.212	64,085	2.1707	-4.35%
2020-05-06	0	2.300	2.200	2.340	-	-	0	0	-	2.261	2.163	2.300	-	-	0	-	0.00%
2020-05-05	0	2.300	2.200	2.300	-	-	0	0	-	2.261	2.163	2.261	-	-	0	-	-2.13%
2020-05-04	0	2.350	2.250	2.350	-	-	0	0	-	2.310	2.212	2.310	-	-	0	-	-2.08%
2020-04-29	0	2.400	2.400	2.460	2.400	2.400	20,300	48,657	2.3969	2.359	2.359	2.418	2.359	2.359	20,650	2.3563	0.00%
2020-04-28	0	2.400	2.400	2.600	2.400	2.410	38,000	91,300	2.4026	2.359	2.359	2.556	2.359	2.369	38,654	2.3620	-0.41%
2020-04-27	0	2.410	2.400	2.500	2.400	2.410	22,200	53,282	2.4001	2.369	2.359	2.458	2.359	2.369	22,582	2.3595	4.78%
2020-04-24	0	2.300	2.240	2.400	2.210	2.300	44,000	100,910	2.2934	2.261	2.202	2.359	2.173	2.261	44,758	2.2546	0.00%
2020-04-23	0	2.300	2.300	2.350	-	-	600	1,356	2.2600	2.261	2.261	2.310	-	-	610	2.2217	0.00%
2020-04-22	0	2.300	2.310	2.350	-	-	0	0	-	2.261	2.271	2.310	-	-	0	-	0.00%
2020-04-21	0	2.300	2.180	2.400	-	-	0	0	-	2.261	2.143	2.359	-	-	0	-	0.00%
2020-04-20	0	2.300	2.200	2.400	-	-	0	0	-	2.261	2.163	2.359	-	-	0	-	0.00%
2020-04-17	0	2.300	2.300	2.400	2.210	2.300	14,000	31,230	2.2307	2.261	2.261	2.359	2.173	2.261	14,241	2.1930	0.00%
2020-04-16	0	2.300	2.100	2.300	-	-	200	414	2.0700	2.261	2.064	2.261	-	-	203	2.0350	0.00%
2020-04-15	0	2.300	2.300	2.500	2.300	2.500	34,000	78,400	2.3059	2.261	2.261	2.458	2.261	2.458	34,585	2.2668	0.00%
2020-04-14	0	2.300	2.130	2.300	-	-	0	0	-	2.261	2.094	2.261	-	-	0	-	0.00%
2020-04-09	0	2.300	2.130	2.300	-	-	0	0	-	2.261	2.094	2.261	-	-	0	-	0.00%
2020-04-08	0	2.300	2.100	2.720	-	-	0	0	-	2.261	2.064	2.674	-	-	0	-	0.00%
2020-04-07	0	2.300	2.100	2.300	-	-	0	0	-	2.261	2.064	2.261	-	-	0	-	0.00%
2020-04-06	0	2.300	2.120	2.300	-	-	200	416	2.0800	2.261	2.084	2.261	-	-	203	2.0448	0.00%
2020-04-03	0	2.300	2.150	2.350	2.300	2.300	1,200	2,716	2.2633	2.261	2.114	2.310	2.261	2.261	1,221	2.2250	-8.00%
2020-04-02	0	2.500	2.120	2.500	-	-	0	0	-	2.458	2.084	2.458	-	-	0	-	0.00%
2020-04-01	0	2.500	2.120	2.500	-	-	0	0	-	2.458	2.084	2.458	-	-	0	-	0.00%
2020-03-31	0	2.500	2.300	2.500	2.290	2.500	131,400	306,068	2.3293	2.458	2.261	2.458	2.251	2.458	133,663	2.2899	8.70%
2020-03-30	0	2.300	2.120	-	-	-	0	0	-	2.261	2.084	-	-	-	0	-	0.00%
2020-03-27	0	2.300	2.300	2.450	2.100	2.300	35,000	79,720	2.2777	2.261	2.261	2.409	2.064	2.261	35,603	2.2392	8.49%
2020-03-26	0	2.120	2.120	2.680	2.120	2.120	32,000	67,840	2.1200	2.084	2.084	2.635	2.084	2.084	32,551	2.0841	-3.20%
2020-03-25	0	2.190	2.110	2.330	2.000	2.180	309,000	626,240	2.0267	2.153	2.074	2.291	1.966	2.143	314,321	1.9924	3.79%
2020-03-24	0	2.110	2.110	2.330	2.110	2.110	2,000	4,220	2.1100	2.074	2.074	2.291	2.074	2.074	2,034	2.0743	0.00%
2020-03-23	0	2.110	2.110	2.330	2.100	2.110	202,100	424,457	2.1002	2.074	2.074	2.291	2.064	2.074	205,580	2.0647	-0.47%
2020-03-20	0	2.120	2.120	2.280	-	-	505	1,050	2.0792	2.084	2.084	2.241	-	-	514	2.0440	5.47%
2020-03-19	0	2.010	1.950	2.280	2.010	2.290	30,005	68,430	2.2806	1.976	1.917	2.241	1.976	2.251	30,522	2.2420	-7.80%
2020-03-18	0	2.180	2.180	2.340	2.180	2.370	25,000	55,020	2.2008	2.143	2.143	2.300	2.143	2.330	25,430	2.1635	-5.63%
2020-03-17	0	2.310	2.060	2.310	2.290	2.320	38,000	87,840	2.3116	2.271	2.025	2.271	2.251	2.281	38,654	2.2724	0.43%
2020-03-16	0	2.300	1.800	2.380	-	-	0	0	-	2.261	1.770	2.340	-	-	0	-	0.00%
2020-03-13	0	2.300	2.200	2.380	2.180	2.300	56,300	123,995	2.2024	2.261	2.163	2.340	2.143	2.261	57,269	2.1651	4.07%
2020-03-12	0	2.210	2.210	2.300	2.210	2.210	3,000	6,630	2.2100	2.173	2.173	2.261	2.173	2.173	3,052	2.1726	-4.74%
2020-03-11	0	2.320	2.200	2.380	-	-	0	0	-	2.281	2.163	2.340	-	-	0	-	0.00%
2020-03-10	0	2.320	2.310	2.400	2.300	2.330	104,000	239,320	2.3012	2.281	2.271	2.359	2.261	2.291	105,791	2.2622	-5.31%
2020-03-09	0	2.450	2.370	2.450	-	-	0	0	-	2.409	2.330	2.409	-	-	0	-	0.00%
2020-03-06	0	2.450	2.360	2.450	2.370	2.450	110,104	268,831	2.4416	2.409	2.320	2.409	2.330	2.409	112,000	2.4003	0.00%
2020-03-05	0	2.450	2.360	2.450	-	-	326	800	2.4540	2.409	2.320	2.409	-	-	332	2.4124	-2.00%
2020-03-04	0	2.500	2.320	2.500	2.470	2.500	140,800	350,978	2.4927	2.458	2.281	2.458	2.428	2.458	143,225	2.4505	3.73%
2020-03-03	0	2.410	2.340	2.490	2.410	2.410	16,000	38,560	2.4100	2.369	2.300	2.448	2.369	2.369	16,276	2.3692	2.12%
2020-03-02	0	2.360	2.360	2.490	2.340	2.430	22,600	53,240	2.3558	2.320	2.320	2.448	2.300	2.389	22,989	2.3159	-6.35%
2020-02-28	0	2.520	2.520	2.800	2.520	2.520	1,000	2,520	2.5200	2.477	2.477	2.753	2.477	2.477	1,017	2.4773	0.00%
2020-02-27	0	2.520	2.320	2.550	2.420	2.520	18,000	44,960	2.4978	2.477	2.281	2.507	2.379	2.477	18,310	2.4555	0.80%
2020-02-26	0	2.500	2.420	2.550	2.420	2.500	346,000	851,920	2.4622	2.458	2.379	2.507	2.379	2.458	351,958	2.4205	-1.96%
2020-02-25	0	2.550	2.440	-	2.500	2.550	2,300	5,761	2.5048	2.507	2.399	-	2.458	2.507	2,340	2.4624	0.00%
2020-02-24	0	2.550	2.500	2.590	2.460	2.550	10,000	25,160	2.5160	2.507	2.458	2.546	2.418	2.507	10,172	2.4734	4.08%
2020-02-21	0	2.450	2.430	2.500	2.450	2.450	2,000	4,900	2.4500	2.409	2.389	2.458	2.409	2.409	2,034	2.4085	-2.00%
2020-02-20	0	2.500	2.450	2.500	-	-	0	0	-	2.458	2.409	2.458	-	-	0	-	0.00%
2020-02-19	0	2.500	2.430	2.500	-	-	0	0	-	2.458	2.389	2.458	-	-	0	-	-0.79%
2020-02-18	0	2.520	2.430	2.770	-	-	200	482	2.4100	2.477	2.389	2.723	-	-	203	2.3692	0.00%
2020-02-17	0	2.520	2.480	2.580	2.400	2.520	12,500	31,016	2.4813	2.477	2.438	2.536	2.359	2.477	12,715	2.4393	5.00%
2020-02-14	0	2.400	2.380	2.490	2.400	2.400	5,100	12,235	2.3990	2.359	2.340	2.448	2.359	2.359	5,188	2.3584	-0.83%
2020-02-13	0	2.420	2.400	2.540	2.420	2.540	22,000	55,260	2.5118	2.379	2.359	2.497	2.379	2.497	22,379	2.4693	-3.20%
2020-02-12	0	2.500	2.430	2.650	2.430	2.500	80,000	198,320	2.4790	2.458	2.389	2.605	2.389	2.458	81,378	2.4370	0.00%
2020-02-11	0	2.500	2.420	2.650	-	-	0	0	-	2.458	2.379	2.605	-	-	0	-	0.00%
2020-02-10	0	2.500	2.380	2.500	-	-	0	0	-	2.458	2.340	2.458	-	-	0	-	0.00%
2020-02-07	0	2.500	2.380	2.690	2.400	2.500	7,000	16,900	2.4143	2.458	2.340	2.644	2.359	2.458	7,121	2.3734	4.17%
2020-02-06	0	2.400	2.370	2.410	2.400	2.500	3,000	7,320	2.4400	2.359	2.330	2.369	2.359	2.458	3,052	2.3987	0.00%
2020-02-05	0	2.400	2.370	2.400	2.390	2.400	77,100	184,872	2.3978	2.359	2.330	2.359	2.350	2.359	78,428	2.3572	0.42%
2020-02-04	0	2.390	2.390	2.470	2.390	2.430	31,000	74,920	2.4168	2.350	2.350	2.428	2.350	2.389	31,534	2.3759	-1.65%
2020-02-03	0	2.430	2.350	2.430	2.320	2.440	157,475	367,559	2.3341	2.389	2.310	2.389	2.281	2.399	160,187	2.2946	-6.54%
2020-01-31	0	2.600	2.350	2.600	-	-	0	0	-	2.556	2.310	2.556	-	-	0	-	-1.52%
2020-01-30	0	2.640	2.380	2.640	2.650	2.650	50,000	132,500	2.6500	2.595	2.340	2.595	2.605	2.605	50,861	2.6051	-0.38%
2020-01-29	0	2.650	2.420	2.650	-	-	0	0	-	2.605	2.379	2.605	-	-	0	-	0.00%
2020-01-24	0	2.650	2.480	2.700	-	-	100	245	2.4500	2.605	2.438	2.654	-	-	102	2.4085	0.00%
2020-01-23	0	2.650	2.480	2.700	2.650	2.650	34,000	90,100	2.6500	2.605	2.438	2.654	2.605	2.605	34,585	2.6051	0.00%
2020-01-22	0	2.650	2.480	2.680	-	-	0	0	-	2.605	2.438	2.635	-	-	0	-	0.00%
2020-01-21	0	2.650	2.450	2.680	2.650	2.650	1,100	2,891	2.6282	2.605	2.409	2.635	2.605	2.605	1,119	2.5837	-0.38%
2020-01-20	0	2.660	2.600	2.660	2.650	2.660	56,000	148,580	2.6532	2.615	2.556	2.615	2.605	2.615	56,964	2.6083	0.38%
2020-01-17	0	2.650	2.600	2.650	2.590	2.650	24,000	62,350	2.5979	2.605	2.556	2.605	2.546	2.605	24,413	2.5539	1.92%
2020-01-16	0	2.600	2.550	2.600	2.600	2.630	116,100	302,029	2.6015	2.556	2.507	2.556	2.556	2.585	118,099	2.5574	0.00%
2020-01-15	0	2.600	2.530	2.600	2.520	2.650	5,316	13,689	2.5751	2.556	2.487	2.556	2.477	2.605	5,408	2.5315	0.00%
2020-01-14	0	2.600	2.510	2.600	2.570	2.600	8,900	22,890	2.5719	2.556	2.468	2.556	2.526	2.556	9,053	2.5284	0.78%
2020-01-13	0	2.580	2.530	2.580	2.530	2.600	754,500	1,941,988	2.5739	2.536	2.487	2.536	2.487	2.556	767,492	2.5303	-0.77%
2020-01-10	0	2.600	2.550	2.600	2.530	2.620	186,200	486,164	2.6110	2.556	2.507	2.556	2.487	2.576	189,406	2.5668	0.00%
2020-01-09	0	2.600	2.400	2.650	2.300	2.600	1,274,000	3,044,750	2.3899	2.556	2.359	2.605	2.261	2.556	1,295,938	2.3495	12.07%
2020-01-08	0	2.320	2.320	2.430	2.320	2.450	843,000	1,960,120	2.3252	2.281	2.281	2.389	2.281	2.409	857,516	2.2858	-7.20%
2020-01-07	0	2.500	2.370	2.600	2.310	2.500	16,500	40,719	2.4678	2.458	2.330	2.556	2.271	2.458	16,784	2.4260	6.38%
2020-01-06	0	2.350	2.350	2.470	2.350	2.500	405,383	953,959	2.3532	2.310	2.310	2.428	2.310	2.458	412,364	2.3134	-4.08%
2020-01-03	0	2.450	2.360	2.450	-	-	200	462	2.3100	2.409	2.320	2.409	-	-	203	2.2709	0.00%
2020-01-02	0	2.450	2.450	2.600	2.340	2.500	4,000	9,790	2.4475	2.409	2.409	2.556	2.300	2.458	4,069	2.4061	-1.61%
2019-12-31	0	2.490	2.400	2.490	2.490	2.490	2,900	7,167	2.4714	2.448	2.359	2.448	2.448	2.448	2,950	2.4295	-0.40%
2019-12-30	0	2.500	2.350	2.490	2.290	2.500	544,000	1,257,610	2.3118	2.458	2.310	2.448	2.251	2.458	553,367	2.2726	5.04%
2019-12-27	0	2.380	2.370	2.380	2.400	2.440	12,245	29,584	2.4160	2.340	2.330	2.340	2.359	2.399	12,456	2.3751	-2.46%
2019-12-24	0	2.440	2.440	2.790	2.440	2.450	9,000	21,970	2.4411	2.399	2.399	2.743	2.399	2.409	9,155	2.3998	0.00%
2019-12-23	0	2.440	2.400	2.500	2.440	2.650	6,000	14,880	2.4800	2.399	2.359	2.458	2.399	2.605	6,103	2.4380	0.41%
2019-12-20	0	2.430	2.400	2.650	-	-	0	0	-	2.389	2.359	2.605	-	-	0	-	0.00%
2019-12-19	0	2.430	2.400	2.600	2.430	2.430	108,100	262,675	2.4299	2.389	2.359	2.556	2.389	2.389	109,961	2.3888	0.00%
2019-12-18	0	2.430	2.430	2.580	2.430	2.440	16,000	38,910	2.4319	2.389	2.389	2.536	2.389	2.399	16,276	2.3907	4.74%
2019-12-17	0	2.320	2.320	2.350	2.230	2.510	84,000	200,920	2.3919	2.281	2.281	2.310	2.192	2.468	85,446	2.3514	-3.33%
2019-12-16	0	2.400	2.280	2.400	-	-	0	0	-	2.359	2.241	2.359	-	-	0	-	0.00%
2019-12-13	0	2.400	2.220	-	2.370	2.400	236,901	568,280	2.3988	2.359	2.182	-	2.330	2.359	240,980	2.3582	1.27%
2019-12-12	0	2.370	2.260	2.370	2.210	2.370	20,100	46,722	2.3245	2.330	2.222	2.330	2.173	2.330	20,446	2.2851	0.00%
2019-12-11	0	2.370	2.180	2.380	2.370	2.400	3,000	7,170	2.3900	2.330	2.143	2.340	2.330	2.359	3,052	2.3495	-0.84%
2019-12-10	0	2.390	2.220	2.600	-	-	0	0	-	2.350	2.182	2.556	-	-	0	-	0.00%
2019-12-09	0	2.390	2.280	2.400	2.390	2.390	4,000	9,560	2.3900	2.350	2.241	2.359	2.350	2.350	4,069	2.3495	5.29%
2019-12-06	0	2.270	2.270	2.350	2.200	2.290	387,610	879,065	2.2679	2.232	2.232	2.310	2.163	2.251	394,284	2.2295	0.44%
2019-12-05	0	2.260	2.260	2.450	2.250	2.380	44,200	99,974	2.2619	2.222	2.222	2.409	2.212	2.340	44,961	2.2236	-4.64%
2019-12-04	0	2.370	2.370	2.450	-	-	800	1,722	2.1525	2.330	2.330	2.409	-	-	814	2.1161	3.04%
2019-12-03	0	2.300	2.300	2.350	2.300	2.300	2,000	4,600	2.3000	2.261	2.261	2.310	2.261	2.261	2,034	2.2611	-2.13%
2019-12-02	0	2.350	2.350	2.400	2.350	2.350	2,000	4,700	2.3500	2.310	2.310	2.359	2.310	2.310	2,034	2.3102	-6.75%
2019-11-29	0	2.520	2.390	2.520	2.520	2.520	4,000	10,080	2.5200	2.477	2.350	2.477	2.477	2.477	4,069	2.4773	2.44%
2019-11-28	0	2.460	2.350	2.580	2.460	2.460	1,000	2,460	2.4600	2.418	2.310	2.536	2.418	2.418	1,017	2.4184	0.41%
2019-11-27	0	2.450	2.450	2.580	2.350	2.450	4,510	10,715	2.3758	2.409	2.409	2.536	2.310	2.409	4,588	2.3356	4.26%
2019-11-26	0	2.350	2.350	2.560	2.350	2.600	24,173	59,521	2.4623	2.310	2.310	2.517	2.310	2.556	24,589	2.4206	-5.62%
2019-11-25	0	2.490	2.490	2.500	2.360	2.650	414,000	1,063,830	2.5696	2.448	2.448	2.458	2.320	2.605	421,129	2.5261	-4.23%
2019-11-22	0	2.600	2.320	2.600	2.420	2.600	549,100	1,417,537	2.5816	2.556	2.281	2.556	2.379	2.556	558,555	2.5379	6.56%
2019-11-21	0	2.440	2.150	2.430	2.440	2.440	1,000	2,440	2.4400	2.399	2.114	2.389	2.399	2.399	1,017	2.3987	0.41%
2019-11-20	0	2.430	2.180	2.490	-	-	40,006	96,014	2.4000	2.389	2.143	2.448	-	-	40,695	2.3594	0.00%
2019-11-19	0	2.430	2.160	2.490	-	-	0	0	-	2.389	2.123	2.448	-	-	0	-	0.00%
2019-11-18	0	2.430	2.150	2.430	-	-	0	0	-	2.389	2.114	2.389	-	-	0	-	0.00%
2019-11-15	0	2.430	2.290	2.430	2.090	2.440	83,200	188,650	2.2674	2.389	2.251	2.389	2.055	2.399	84,633	2.2290	6.58%
2019-11-14	0	2.280	2.280	2.350	2.280	2.280	26,000	59,280	2.2800	2.241	2.241	2.310	2.241	2.241	26,448	2.2414	1.33%
2019-11-13	0	2.250	2.100	2.350	2.250	2.250	5,100	11,458	2.2467	2.212	2.064	2.310	2.212	2.212	5,188	2.2086	-0.88%
2019-11-12	0	2.270	2.270	2.350	-	-	600	1,362	2.2700	2.232	2.232	2.310	-	-	610	2.2316	0.44%
2019-11-11	0	2.260	2.260	2.350	2.260	2.260	221,000	490,660	2.2202	2.222	2.222	2.310	2.222	2.222	224,806	2.1826	1.80%
2019-11-08	0	2.220	2.220	2.330	2.200	2.330	3,000	6,810	2.2700	2.182	2.182	2.291	2.163	2.291	3,052	2.2316	0.00%
2019-11-07	0	2.220	2.070	2.330	2.220	2.230	32,150	71,316	2.2182	2.182	2.035	2.291	2.182	2.192	32,704	2.1807	0.00%
2019-11-06	0	2.220	2.220	2.330	2.210	2.260	5,200	11,604	2.2315	2.182	2.182	2.291	2.173	2.222	5,290	2.1938	-11.20%
2019-11-05	0	2.500	2.300	2.500	2.500	2.600	2,000	5,100	2.5500	2.458	2.261	2.458	2.458	2.556	2,034	2.5068	5.49%
2019-11-04	0	2.370	2.300	2.600	2.300	2.600	23,300	53,958	2.3158	2.330	2.261	2.556	2.261	2.556	23,701	2.2766	-1.25%
2019-11-01	0	2.400	2.400	2.410	2.310	2.410	6,000	14,070	2.3450	2.359	2.359	2.369	2.271	2.369	6,103	2.3053	7.14%
2019-10-31	0	2.240	2.240	2.330	2.240	2.250	6,600	14,790	2.2409	2.202	2.202	2.291	2.202	2.212	6,714	2.2030	-5.88%
2019-10-30	0	2.380	2.280	2.380	2.280	2.400	283,000	670,400	2.3689	2.340	2.241	2.340	2.241	2.359	287,873	2.3288	3.48%
2019-10-29	0	2.300	2.250	2.330	2.300	2.300	41,000	94,300	2.3000	2.261	2.212	2.291	2.261	2.261	41,706	2.2611	0.00%
2019-10-28	0	2.300	2.300	2.320	2.200	2.300	40,000	91,900	2.2975	2.261	2.261	2.281	2.163	2.261	40,689	2.2586	0.00%
2019-10-25	0	2.300	2.200	2.320	2.300	2.300	124,100	285,406	2.2998	2.261	2.163	2.281	2.261	2.261	126,237	2.2609	2.22%
2019-10-24	0	2.250	2.250	2.300	2.200	2.380	36,000	81,390	2.2608	2.212	2.212	2.261	2.163	2.340	36,620	2.2226	4.17%
2019-10-23	0	2.160	2.200	2.300	2.150	2.200	6,000	13,110	2.1850	2.123	2.163	2.261	2.114	2.163	6,103	2.1480	0.00%
2019-10-22	0	2.160	2.160	2.280	2.150	2.290	44,500	100,920	2.2679	2.123	2.123	2.241	2.114	2.251	45,266	2.2295	-0.92%
2019-10-21	0	2.180	2.180	2.310	-	-	0	0	-	2.143	2.143	2.271	-	-	0	-	0.93%
2019-10-18	0	2.160	2.160	2.380	2.160	2.160	29,100	62,836	2.1593	2.123	2.123	2.340	2.123	2.123	29,601	2.1228	0.47%
2019-10-17	0	2.150	2.150	2.300	2.120	2.200	36,300	78,468	2.1617	2.114	2.114	2.261	2.084	2.163	36,925	2.1251	-2.27%
2019-10-16	0	2.200	2.200	2.240	2.200	2.300	7,000	15,900	2.2714	2.163	2.163	2.202	2.163	2.261	7,121	2.2330	-4.35%
2019-10-15	0	2.300	2.300	2.380	2.050	2.350	164,200	378,870	2.3074	2.261	2.261	2.340	2.015	2.310	167,027	2.2683	0.00%
2019-10-14	0	2.300	2.030	2.300	2.300	2.300	20,000	46,000	2.3000	2.261	1.996	2.261	2.261	2.261	20,344	2.2611	0.00%
2019-10-11	0	2.300	2.030	2.300	2.300	2.300	3,100	7,098	2.2897	2.261	1.996	2.261	2.261	2.261	3,153	2.2509	0.00%
2019-10-10	0	2.300	2.160	2.300	2.300	2.300	1,600	3,572	2.2325	2.261	2.123	2.261	2.261	2.261	1,628	2.1947	1.77%
2019-10-09	0	2.260	2.130	2.330	2.180	2.260	79,100	178,180	2.2526	2.222	2.094	2.291	2.143	2.222	80,462	2.2145	3.20%
2019-10-08	0	2.190	2.100	2.190	-	-	0	0	-	2.153	2.064	2.153	-	-	0	-	-0.45%
2019-10-04	0	2.200	2.180	2.390	2.200	2.250	18,200	40,348	2.2169	2.163	2.143	2.350	2.163	2.212	18,513	2.1794	-1.35%
2019-10-03	0	2.230	2.230	2.300	2.220	2.230	2,400	5,302	2.2092	2.192	2.192	2.261	2.182	2.192	2,441	2.1718	-5.51%
2019-10-02	0	2.360	2.000	2.380	-	-	0	0	-	2.320	1.966	2.340	-	-	0	-	0.00%
2019-09-30	0	2.360	2.000	2.360	2.360	2.360	1,000	2,360	2.3600	2.320	1.966	2.320	2.320	2.320	1,017	2.3200	0.43%
2019-09-27	0	2.350	2.200	2.380	-	-	1	2	2.0000	2.310	2.163	2.340	-	-	1	1.9661	0.00%
2019-09-26	0	2.350	1.860	2.350	-	-	0	0	-	2.310	1.829	2.310	-	-	0	-	0.00%
2019-09-25	0	2.350	2.160	2.350	-	-	0	0	-	2.310	2.123	2.310	-	-	0	-	0.00%
2019-09-24	0	2.350	2.250	2.390	2.240	2.350	350,000	787,920	2.2512	2.310	2.212	2.350	2.202	2.310	356,027	2.2131	3.07%
2019-09-23	0	2.280	2.180	2.280	2.280	2.300	162,000	369,440	2.2805	2.241	2.143	2.241	2.241	2.261	164,790	2.2419	-0.87%
2019-09-20	0	2.300	2.180	2.300	-	-	199	433	2.1759	2.261	2.143	2.261	-	-	202	2.1390	-0.86%
2019-09-19	0	2.320	2.320	2.330	2.260	2.340	96,000	223,100	2.3240	2.281	2.281	2.291	2.222	2.300	97,653	2.2846	-1.28%
2019-09-18	0	2.350	2.300	2.350	2.350	2.350	4,000	9,400	2.3500	2.310	2.261	2.310	2.310	2.310	4,069	2.3102	0.00%
2019-09-17	0	2.350	2.300	2.360	-	-	0	0	-	2.310	2.261	2.320	-	-	0	-	0.00%
2019-09-16	0	2.350	2.200	2.380	-	-	0	0	-	2.310	2.163	2.340	-	-	0	-	0.00%
2019-09-13	0	2.350	1.880	2.350	-	-	0	0	-	2.310	1.848	2.310	-	-	0	-	0.00%
2019-09-12	0	2.350	2.300	2.350	2.300	2.370	61,000	142,590	2.3375	2.310	2.261	2.310	2.261	2.330	62,050	2.2980	2.17%
2019-09-11	0	2.300	2.300	2.350	2.300	2.300	51,400	118,204	2.2997	2.261	2.261	2.310	2.261	2.261	52,285	2.2608	0.00%
2019-09-10	0	2.300	2.300	2.350	2.300	2.300	10,000	23,000	2.3000	2.261	2.261	2.310	2.261	2.261	10,172	2.2611	-1.71%
2019-09-09	0	2.340	2.250	2.340	2.340	2.340	1,200	2,782	2.3183	2.300	2.212	2.300	2.300	2.300	1,221	2.2791	4.00%
2019-09-06	0	2.250	2.130	2.250	2.230	2.300	234,000	536,507	2.2928	2.212	2.094	2.212	2.192	2.261	238,029	2.2540	-2.17%
2019-09-05	0	2.300	2.250	2.300	-	-	0	0	-	2.261	2.212	2.261	-	-	0	-	-1.71%
2019-09-04	0	2.340	2.150	2.340	2.200	2.340	10,000	22,140	2.2140	2.300	2.114	2.300	2.163	2.300	10,172	2.1765	0.00%
2019-09-03	0	2.340	2.130	2.340	-	-	0	0	-	2.300	2.094	2.300	-	-	0	-	0.00%
2019-09-02	0	2.340	2.220	2.340	2.210	2.340	2,200	4,990	2.2682	2.300	2.182	2.300	2.173	2.300	2,238	2.2298	0.86%
2019-08-30	0	2.320	2.210	2.320	-	-	0	0	-	2.281	2.173	2.281	-	-	0	-	-0.85%
2019-08-29	0	2.340	2.250	2.340	2.250	2.340	44,200	99,622	2.2539	2.300	2.212	2.300	2.212	2.300	44,961	2.2157	5.88%
2019-08-28	0	2.210	2.210	2.340	2.100	2.350	84,003	191,486	2.2795	2.173	2.173	2.300	2.064	2.310	85,449	2.2409	-1.78%
2019-08-27	0	2.250	2.250	2.400	2.130	2.130	5,000	10,650	2.1300	2.212	2.212	2.359	2.094	2.094	5,086	2.0939	-2.60%
2019-08-26	0	2.310	2.030	2.310	-	-	0	0	-	2.271	1.996	2.271	-	-	0	-	-0.86%
2019-08-23	0	2.330	2.330	2.390	2.300	2.300	3,000	6,900	2.3000	2.291	2.291	2.350	2.261	2.261	3,052	2.2611	1.30%
2019-08-22	0	2.300	2.300	2.380	2.260	2.260	1,300	2,899	2.2300	2.261	2.261	2.340	2.222	2.222	1,322	2.1923	0.00%
2019-08-21	0	2.300	2.300	2.390	2.200	2.200	1,100	2,416	2.1964	2.261	2.261	2.350	2.163	2.163	1,119	2.1592	-2.95%
2019-08-20	0	2.370	2.250	2.370	2.380	2.380	2,000	4,760	2.3800	2.330	2.212	2.330	2.340	2.340	2,034	2.3397	4.41%
2019-08-19	0	2.270	2.270	2.380	2.220	2.220	1,753	3,891	2.2196	2.232	2.232	2.340	2.182	2.182	1,783	2.1820	1.34%
2019-08-16	0	2.240	2.150	2.290	2.240	2.240	2,200	4,900	2.2273	2.202	2.114	2.251	2.202	2.202	2,238	2.1896	-2.61%
2019-08-15	0	2.300	2.200	2.350	2.290	2.300	62,000	142,340	2.2958	2.261	2.163	2.310	2.251	2.261	63,068	2.2569	-0.43%
2019-08-14	0	2.310	2.310	2.350	2.300	2.310	34,000	78,230	2.3009	2.271	2.271	2.310	2.261	2.271	34,585	2.2619	-3.35%
2019-08-13	0	2.390	2.260	2.390	2.200	2.390	299,000	674,000	2.2542	2.350	2.222	2.350	2.163	2.350	304,149	2.2160	1.70%
2019-08-12	0	2.350	2.200	2.350	2.360	2.360	12,000	28,320	2.3600	2.310	2.163	2.310	2.320	2.320	12,207	2.3200	-0.42%
2019-08-09	0	2.360	2.350	2.360	2.350	2.360	36,000	84,620	2.3506	2.320	2.310	2.320	2.310	2.320	36,620	2.3108	-0.42%
2019-08-08	0	2.370	2.370	2.400	2.360	2.370	57,000	135,030	2.3689	2.330	2.330	2.359	2.320	2.330	57,982	2.3288	-0.42%
2019-08-07	0	2.380	2.300	2.400	-	-	300	675	2.2500	2.340	2.261	2.359	-	-	305	2.2119	0.00%
2019-08-06	0	2.380	2.010	2.380	-	-	200	394	1.9700	2.340	1.976	2.340	-	-	203	1.9367	-0.83%
2019-08-05	0	2.400	2.010	2.400	-	-	100	197	1.9700	2.359	1.976	2.359	-	-	102	1.9367	0.00%
2019-08-02	0	2.400	2.010	2.400	-	-	0	0	-	2.359	1.976	2.359	-	-	0	-	-0.41%
2019-08-01	0	2.410	2.300	2.450	-	-	0	0	-	2.369	2.261	2.409	-	-	0	-	0.00%
2019-07-31	0	2.410	2.300	2.500	-	-	0	0	-	2.369	2.261	2.458	-	-	0	-	0.00%
2019-07-30	0	2.410	2.410	2.630	2.390	2.410	98,000	235,190	2.3999	2.369	2.369	2.585	2.350	2.369	99,688	2.3593	2.55%
2019-07-29	0	2.350	2.350	2.660	-	-	0	0	-	2.310	2.310	2.615	-	-	0	-	0.00%
2019-07-26	0	2.350	2.350	2.430	2.350	2.350	7,000	16,450	2.3500	2.310	2.310	2.389	2.310	2.310	7,121	2.3102	-3.29%
2019-07-25	0	2.430	2.350	2.430	2.300	2.430	31,600	75,762	2.3975	2.389	2.310	2.389	2.261	2.389	32,144	2.3569	0.00%
2019-07-24	0	2.430	2.320	2.430	2.450	2.450	15,000	36,750	2.4500	2.389	2.281	2.389	2.409	2.409	15,258	2.4085	1.25%
2019-07-23	0	2.400	2.400	2.630	-	-	0	0	-	2.359	2.359	2.585	-	-	0	-	3.45%
2019-07-22	0	2.320	2.130	2.420	-	-	0	0	-	2.281	2.094	2.379	-	-	0	-	0.00%
2019-07-19	0	2.320	2.320	2.600	2.300	2.300	22,100	50,830	2.3000	2.281	2.281	2.556	2.261	2.261	22,481	2.2611	-3.33%
2019-07-18	0	2.400	2.400	2.660	-	-	200	444	2.2200	2.359	2.359	2.615	-	-	203	2.1824	4.35%
2019-07-17	0	2.300	2.300	2.410	2.290	2.410	76,100	175,446	2.3055	2.261	2.261	2.369	2.251	2.369	77,410	2.2664	-2.13%
2019-07-16	0	2.350	2.350	2.400	2.350	2.400	25,000	59,950	2.3980	2.310	2.310	2.359	2.310	2.359	25,430	2.3574	1.29%
2019-07-15	0	2.320	2.320	2.380	2.310	2.320	16,600	38,472	2.3176	2.281	2.281	2.340	2.271	2.281	16,886	2.2784	0.87%
2019-07-12	0	2.300	2.300	2.520	2.300	2.300	7,000	16,100	2.3000	2.261	2.261	2.477	2.261	2.261	7,121	2.2611	-0.86%
2019-07-11	0	2.320	2.300	2.450	-	-	0	0	-	2.281	2.261	2.409	-	-	0	-	0.00%
2019-07-10	0	2.320	2.320	2.650	-	-	0	0	-	2.281	2.281	2.605	-	-	0	-	0.00%
2019-07-09	0	2.320	2.300	2.650	2.300	2.320	231,000	540,900	2.3416	2.281	2.261	2.605	2.261	2.281	234,978	2.3019	-3.33%
2019-07-08	0	2.400	2.320	2.510	2.400	2.400	52,000	124,800	2.4000	2.359	2.281	2.468	2.359	2.359	52,895	2.3594	-4.38%
2019-07-05	0	2.510	2.300	2.650	2.450	2.510	2,000	4,960	2.4800	2.468	2.261	2.605	2.409	2.468	2,034	2.4380	2.45%
2019-07-04	0	2.450	2.450	2.500	-	-	0	0	-	2.409	2.409	2.458	-	-	0	-	2.08%
2019-07-03	0	2.400	2.400	2.500	2.400	2.400	8,500	20,340	2.3929	2.359	2.359	2.458	2.359	2.359	8,646	2.3524	-0.83%
2019-07-02	0	2.420	2.380	2.440	-	-	300	685	2.2833	2.379	2.340	2.399	-	-	305	2.2447	0.00%
2019-06-28	0	2.420	2.420	2.600	-	-	0	0	-	2.379	2.379	2.556	-	-	0	-	0.83%
2019-06-27	0	2.400	2.400	2.690	2.400	2.400	43,700	104,852	2.3994	2.359	2.359	2.644	2.359	2.359	44,452	2.3587	0.42%
2019-06-26	0	2.390	2.380	2.690	-	-	400	900	2.2500	2.350	2.340	2.644	-	-	407	2.2119	0.00%
2019-06-25	0	2.390	2.390	2.600	2.380	2.380	50,000	119,000	2.3800	2.350	2.350	2.556	2.340	2.340	50,861	2.3397	0.42%
2019-06-24	0	2.380	2.380	2.690	2.300	2.350	10,000	23,400	2.3400	2.340	2.340	2.644	2.261	2.310	10,172	2.3004	1.28%
2019-06-21	0	2.350	2.350	2.690	2.310	2.330	20,200	46,682	2.3110	2.310	2.310	2.644	2.271	2.291	20,548	2.2719	0.43%
2019-06-20	0	2.340	2.330	2.690	2.340	2.340	36,000	84,360	2.3433	2.300	2.291	2.644	2.300	2.300	36,620	2.3037	1.30%
2019-06-19	0	2.310	2.310	2.400	2.310	2.360	46,400	108,959	2.3483	2.271	2.271	2.359	2.271	2.320	47,199	2.3085	-2.12%
2019-06-18	0	2.360	2.360	2.500	-	-	200	468	2.3400	2.320	2.320	2.458	-	-	203	2.3004	0.85%
2019-06-17	0	2.340	2.340	2.690	-	-	200	462	2.3100	2.300	2.300	2.644	-	-	203	2.2709	0.86%
2019-06-14	0	2.320	2.320	2.700	2.290	2.310	2,063,000	4,744,670	2.2999	2.281	2.281	2.654	2.251	2.271	2,098,524	2.2610	-0.85%
2019-06-13	0	2.340	2.340	2.700	-	-	0	0	-	2.300	2.300	2.654	-	-	0	-	0.00%
2019-06-12	0	2.340	2.300	2.780	2.340	2.410	201,000	472,840	2.3524	2.300	2.261	2.733	2.300	2.369	204,461	2.3126	-2.50%
2019-06-11	0	2.400	2.400	2.410	2.380	2.410	24,200	57,986	2.3961	2.359	2.359	2.369	2.340	2.369	24,617	2.3556	1.27%
2019-06-10	0	2.370	2.370	2.500	2.360	2.400	432,000	1,024,900	2.3725	2.330	2.330	2.458	2.320	2.359	439,439	2.3323	0.00%
2019-06-06	0	2.370	2.360	2.400	2.360	2.370	113,000	267,530	2.3675	2.330	2.320	2.359	2.320	2.330	114,946	2.3274	-1.25%
2019-06-05	0	2.400	2.380	2.400	2.400	2.400	113,400	272,152	2.3999	2.359	2.340	2.359	2.359	2.359	115,353	2.3593	0.00%
2019-06-04	0	2.400	2.400	2.450	2.400	2.500	401,002	983,424	2.4524	2.359	2.359	2.409	2.359	2.458	407,907	2.4109	-2.04%
2019-06-03	0	2.450	2.300	2.450	2.430	2.450	160,200	390,594	2.4382	2.409	2.261	2.409	2.389	2.409	162,959	2.3969	0.00%
2019-05-31	0	2.450	2.400	2.450	2.450	2.460	214,286	525,122	2.4506	2.409	2.359	2.409	2.409	2.418	217,976	2.4091	-0.81%
2019-05-30	0	2.470	2.450	2.470	2.470	2.470	387,400	956,834	2.4699	2.428	2.409	2.428	2.428	2.428	394,071	2.4281	0.00%
2019-05-29	0	2.470	2.450	2.470	2.450	2.470	81,000	199,240	2.4598	2.428	2.409	2.428	2.409	2.428	82,395	2.4181	2.49%
2019-05-28	0	2.410	2.410	2.600	2.400	2.480	153,000	376,180	2.4587	2.369	2.369	2.556	2.359	2.438	155,635	2.4171	-2.43%
2019-05-27	0	2.470	2.460	2.600	2.450	2.470	127,100	312,601	2.4595	2.428	2.418	2.556	2.409	2.428	129,289	2.4179	0.82%
2019-05-24	0	2.450	2.450	2.480	2.400	2.450	345,000	836,850	2.4257	2.409	2.409	2.438	2.359	2.409	350,941	2.3846	2.08%
2019-05-23	0	2.400	2.400	2.600	2.330	2.500	25,614	61,427	2.3982	2.359	2.359	2.556	2.291	2.458	26,055	2.3576	2.13%
2019-05-22	0	2.350	2.350	2.600	2.310	2.350	34,700	81,470	2.3478	2.310	2.310	2.556	2.271	2.310	35,298	2.3081	-4.08%
2019-05-21	0	2.450	2.450	2.600	2.300	2.450	51,000	117,760	2.3090	2.409	2.409	2.556	2.261	2.409	51,878	2.2699	-2.00%
2019-05-20	0	2.500	2.300	2.600	-	-	300	687	2.2900	2.458	2.261	2.556	-	-	305	2.2512	0.00%
2019-05-17	0	2.500	2.420	2.500	2.310	2.500	75,600	188,631	2.4951	2.458	2.379	2.458	2.271	2.458	76,902	2.4529	0.00%
2019-05-16	0	2.500	2.500	2.800	-	-	0	0	-	2.458	2.458	2.753	-	-	0	-	0.00%
2019-05-15	0	2.500	2.300	2.700	-	-	0	0	-	2.458	2.261	2.654	-	-	0	-	0.00%
2019-05-14	0	2.500	2.500	2.600	2.500	2.560	112,000	283,380	2.5302	2.458	2.458	2.556	2.458	2.517	113,929	2.4873	-1.96%
2019-05-10	0	2.550	2.550	2.680	-	-	0	0	-	2.507	2.507	2.635	-	-	0	-	0.00%
2019-05-09	0	2.550	2.530	2.600	2.520	2.550	82,000	208,110	2.5379	2.507	2.487	2.556	2.477	2.507	83,412	2.4950	1.59%
2019-05-08	0	2.510	2.510	2.660	2.510	2.680	2,000	5,190	2.5950	2.468	2.468	2.615	2.468	2.635	2,034	2.5511	0.40%
2019-05-07	0	2.500	2.500	2.680	2.500	2.520	51,000	128,400	2.5176	2.458	2.458	2.635	2.458	2.477	51,878	2.4750	0.00%
2019-05-06	0	2.500	2.410	2.680	2.400	2.560	133,000	338,690	2.5465	2.458	2.369	2.635	2.359	2.517	135,290	2.5034	-4.21%
2019-05-03	0	2.610	2.600	2.660	2.610	2.690	13,000	34,100	2.6231	2.566	2.556	2.615	2.566	2.644	13,224	2.5787	1.56%
2019-05-02	0	2.570	2.570	2.700	2.570	2.580	22,000	56,590	2.5723	2.526	2.526	2.654	2.526	2.536	22,379	2.5287	0.39%
2019-04-30	0	2.560	2.560	2.650	2.540	2.560	3,400	8,658	2.5465	2.517	2.517	2.605	2.497	2.517	3,459	2.5034	0.00%
2019-04-29	0	2.560	2.560	2.650	2.550	2.560	26,200	66,842	2.5512	2.517	2.517	2.605	2.507	2.517	26,651	2.5080	1.19%
2019-04-26	0	2.530	2.530	2.650	2.490	2.530	37,000	92,990	2.5132	2.487	2.487	2.605	2.448	2.487	37,637	2.4707	0.80%
2019-04-25	0	2.510	2.510	2.550	2.500	2.510	17,500	43,808	2.5033	2.468	2.468	2.507	2.458	2.468	17,801	2.4609	-0.79%
2019-04-24	0	2.530	2.530	2.650	2.520	2.560	139,685	355,488	2.5449	2.487	2.487	2.605	2.477	2.517	142,090	2.5018	0.00%
2019-04-23	0	2.530	2.530	2.590	2.530	2.580	51,000	131,530	2.5790	2.487	2.487	2.546	2.487	2.536	51,878	2.5354	-2.32%
2019-04-18	0	2.590	2.550	2.600	-	-	0	0	-	2.546	2.507	2.556	-	-	0	-	0.00%
2019-04-17	0	2.590	2.560	2.590	2.560	2.600	229,100	594,607	2.5954	2.546	2.517	2.546	2.517	2.556	233,045	2.5515	2.78%
2019-04-16	0	2.520	2.520	2.600	2.520	2.640	69,201	180,232	2.6045	2.477	2.477	2.556	2.477	2.595	70,393	2.5604	0.80%
2019-04-15	0	2.500	2.500	2.630	2.400	2.640	150,000	370,120	2.4675	2.458	2.458	2.585	2.359	2.595	152,583	2.4257	-5.30%
2019-04-12	0	2.640	2.570	2.640	2.570	2.670	133,000	351,140	2.6402	2.595	2.526	2.595	2.526	2.625	135,290	2.5955	-0.75%
2019-04-11	0	2.660	2.550	2.600	2.550	2.680	142,000	374,790	2.6394	2.615	2.507	2.556	2.507	2.635	144,445	2.5947	4.31%
2019-04-10	0	2.550	2.510	2.700	2.550	2.550	33,200	84,642	2.5495	2.507	2.468	2.654	2.507	2.507	33,772	2.5063	0.00%
2019-04-09	0	2.550	2.550	2.560	2.380	2.670	673,100	1,721,702	2.5579	2.507	2.507	2.517	2.340	2.625	684,691	2.5146	0.00%
2019-04-08	0	2.550	1.960	2.550	-	-	0	0	-	2.507	1.927	2.507	-	-	0	-	0.00%
2019-04-04	0	2.550	2.500	2.600	2.500	2.550	42,200	105,844	2.5082	2.507	2.458	2.556	2.458	2.507	42,927	2.4657	-1.92%
2019-04-03	0	2.600	2.500	2.600	2.410	2.600	180,100	455,447	2.5289	2.556	2.458	2.556	2.369	2.556	183,201	2.4860	4.00%
2019-04-02	0	2.500	2.500	2.650	2.380	2.530	332,700	828,325	2.4897	2.458	2.458	2.605	2.340	2.487	338,429	2.4476	6.38%
2019-04-01	0	2.350	2.350	2.400	2.350	2.350	16,800	39,444	2.3479	2.310	2.310	2.359	2.310	2.310	17,089	2.3081	0.00%
2019-03-29	0	2.350	2.350	2.500	-	-	680	1,584	2.3294	2.310	2.310	2.458	-	-	692	2.2900	0.86%
2019-03-28	0	2.330	2.330	2.530	2.300	2.330	19,500	45,320	2.3241	2.291	2.291	2.487	2.261	2.291	19,836	2.2848	-0.43%
2019-03-27	0	2.340	2.340	2.400	2.340	2.350	131,800	309,248	2.3463	2.300	2.300	2.359	2.300	2.310	134,070	2.3066	2.63%
2019-03-26	0	2.280	2.280	2.450	-	-	0	0	-	2.241	2.241	2.409	-	-	0	-	0.00%
2019-03-25	0	2.280	2.270	2.390	2.280	2.390	20,000	47,690	2.3845	2.241	2.232	2.350	2.241	2.350	20,344	2.3441	-4.20%
2019-03-22	0	2.380	2.280	2.380	2.200	2.400	129,000	296,790	2.3007	2.340	2.241	2.340	2.163	2.359	131,221	2.2618	9.68%
2019-03-21	0	2.170	2.180	2.300	2.170	2.220	21,300	46,571	2.1864	2.133	2.143	2.261	2.133	2.182	21,667	2.1494	-2.69%
2019-03-20	0	2.230	2.230	2.310	2.150	2.300	115,000	252,410	2.1949	2.192	2.192	2.271	2.114	2.261	116,980	2.1577	1.36%
2019-03-19	0	2.200	2.150	2.200	2.100	2.310	59,200	132,882	2.2446	2.163	2.114	2.163	2.064	2.271	60,219	2.2066	-3.93%
2019-03-18	0	2.290	2.280	2.360	2.270	2.300	129,816	296,463	2.2837	2.251	2.241	2.320	2.232	2.261	132,051	2.2451	0.88%
2019-03-15	0	2.270	2.270	2.380	2.270	2.320	13,500	30,810	2.2822	2.232	2.232	2.340	2.232	2.281	13,732	2.2436	-2.58%
2019-03-14	0	2.330	2.330	2.370	-	-	200	458	2.2900	2.291	2.291	2.330	-	-	203	2.2512	1.30%
2019-03-13	0	2.300	2.220	2.380	2.300	2.350	15,000	35,050	2.3367	2.261	2.182	2.340	2.261	2.310	15,258	2.2971	-0.43%
2019-03-12	0	2.310	2.310	2.390	2.300	2.330	37,600	87,080	2.3160	2.271	2.271	2.350	2.261	2.291	38,247	2.2768	1.76%
2019-03-11	0	2.270	2.270	2.300	2.250	2.300	15,600	35,252	2.2597	2.232	2.232	2.261	2.212	2.261	15,869	2.2215	-3.40%
2019-03-08	0	2.350	2.290	2.350	2.350	2.350	10,000	23,500	2.3500	2.310	2.251	2.310	2.310	2.310	10,172	2.3102	2.17%
2019-03-07	0	2.300	2.270	2.350	2.270	2.300	34,700	79,650	2.2954	2.261	2.232	2.310	2.232	2.261	35,298	2.2565	1.32%
2019-03-06	0	2.270	2.250	2.320	2.250	2.280	34,000	77,194	2.2704	2.232	2.212	2.281	2.212	2.241	34,585	2.2320	-2.16%
2019-03-05	0	2.320	2.320	2.350	2.200	2.380	68,500	160,840	2.3480	2.281	2.281	2.310	2.163	2.340	69,680	2.3083	3.57%
2019-03-04	0	2.240	2.220	2.240	2.230	2.240	62,400	139,352	2.2332	2.202	2.182	2.202	2.192	2.202	63,475	2.1954	0.90%
2019-03-01	0	2.220	2.220	2.230	2.220	2.220	1,200	2,640	2.2000	2.182	2.182	2.192	2.182	2.182	1,221	2.1628	1.37%
2019-02-28	0	2.190	2.190	2.350	2.190	2.190	1,100	2,404	2.1855	2.153	2.153	2.310	2.153	2.153	1,119	2.1485	0.46%
2019-02-27	0	2.180	2.180	2.220	2.180	2.210	22,200	48,808	2.1986	2.143	2.143	2.182	2.143	2.173	22,582	2.1613	-2.24%
2019-02-26	0	2.230	2.180	2.330	2.220	2.230	93,200	207,548	2.2269	2.192	2.143	2.291	2.182	2.192	94,805	2.1892	0.45%
2019-02-25	0	2.220	2.180	2.220	2.180	2.220	11,000	24,380	2.2164	2.182	2.143	2.182	2.143	2.182	11,189	2.1788	-0.45%
2019-02-22	0	2.230	2.200	2.230	2.220	2.230	62,200	138,390	2.2249	2.192	2.163	2.192	2.182	2.192	63,271	2.1873	1.83%
2019-02-21	0	2.190	2.180	2.240	-	-	0	0	-	2.153	2.143	2.202	-	-	0	-	0.00%
2019-02-20	0	2.190	2.110	2.250	-	-	500	1,040	2.0800	2.153	2.074	2.212	-	-	509	2.0448	0.00%
2019-02-19	0	2.190	2.110	2.250	-	-	0	0	-	2.153	2.074	2.212	-	-	0	-	0.00%
2019-02-18	0	2.190	2.110	2.250	-	-	0	0	-	2.153	2.074	2.212	-	-	0	-	0.00%
2019-02-15	0	2.190	2.120	2.250	-	-	0	0	-	2.153	2.084	2.212	-	-	0	-	0.00%
2019-02-14	0	2.190	2.190	2.260	2.100	2.190	32,600	71,228	2.1849	2.153	2.153	2.222	2.064	2.153	33,161	2.1479	0.00%
2019-02-13	0	2.190	2.090	2.200	2.120	2.190	7,500	16,203	2.1604	2.153	2.055	2.163	2.084	2.153	7,629	2.1238	-0.45%
2019-02-12	0	2.200	2.100	2.200	2.100	2.200	6,800	14,510	2.1338	2.163	2.064	2.163	2.064	2.163	6,917	2.0977	-3.08%
2019-02-11	0	2.270	2.150	2.280	2.100	2.270	11,000	24,430	2.2209	2.232	2.114	2.241	2.064	2.232	11,189	2.1833	1.79%
2019-02-08	0	2.230	2.090	2.280	-	-	0	0	-	2.192	2.055	2.241	-	-	0	-	0.00%
2019-02-04	0	2.230	2.010	2.280	-	-	0	0	-	2.192	1.976	2.241	-	-	0	-	0.00%
2019-02-01	0	2.230	2.230	2.290	2.230	2.230	2,100	4,737	2.2557	2.192	2.192	2.251	2.192	2.192	2,136	2.2175	-0.89%
2019-01-31	0	2.250	2.150	2.250	-	-	400	840	2.1000	2.212	2.114	2.212	-	-	407	2.0645	-1.75%
2019-01-30	0	2.290	2.120	2.300	-	-	0	0	-	2.251	2.084	2.261	-	-	0	-	0.00%
2019-01-29	0	2.290	2.150	2.290	2.120	2.310	46,000	102,450	2.2272	2.251	2.114	2.251	2.084	2.271	46,792	2.1895	2.69%
2019-01-28	0	2.230	2.150	2.230	2.230	2.230	28,700	63,912	2.2269	2.192	2.114	2.192	2.192	2.192	29,194	2.1892	-0.45%
2019-01-25	0	2.240	2.100	2.300	-	-	0	0	-	2.202	2.064	2.261	-	-	0	-	0.00%
2019-01-24	0	2.240	2.100	2.370	-	-	0	0	-	2.202	2.064	2.330	-	-	0	-	0.00%
2019-01-23	0	2.240	2.100	2.280	-	-	0	0	-	2.202	2.064	2.241	-	-	0	-	0.00%
2019-01-22	0	2.240	2.100	2.300	2.110	2.240	18,100	38,315	2.1169	2.202	2.064	2.261	2.074	2.202	18,412	2.0810	4.19%
2019-01-21	0	2.150	2.100	2.260	-	-	0	0	-	2.114	2.064	2.222	-	-	0	-	0.00%
2019-01-18	0	2.150	2.150	2.280	2.100	2.110	20,000	42,160	2.1080	2.114	2.114	2.241	2.064	2.074	20,344	2.0723	-0.92%
2019-01-17	0	2.170	2.170	2.350	2.170	2.170	8,904	19,285	2.1659	2.133	2.133	2.310	2.133	2.133	9,057	2.1292	-0.46%
2019-01-16	0	2.180	2.160	2.290	-	-	0	0	-	2.143	2.123	2.251	-	-	0	-	0.00%
2019-01-15	0	2.180	2.180	2.350	2.170	2.170	1,200	2,598	2.1650	2.143	2.143	2.310	2.133	2.133	1,221	2.1284	1.40%
2019-01-14	0	2.150	2.120	2.300	2.110	2.150	2,600	5,508	2.1185	2.114	2.084	2.261	2.074	2.114	2,645	2.0826	-0.46%
2019-01-11	0	2.160	2.130	2.350	-	-	0	0	-	2.123	2.094	2.310	-	-	0	-	0.00%
2019-01-10	0	2.160	2.140	2.300	-	-	100	210	2.1000	2.123	2.104	2.261	-	-	102	2.0645	0.00%
2019-01-09	0	2.160	2.160	2.300	2.150	2.150	11,200	24,072	2.1493	2.123	2.123	2.261	2.114	2.114	11,393	2.1129	1.89%
2019-01-08	0	2.120	2.130	2.150	2.120	2.160	41,200	88,484	2.1477	2.084	2.094	2.114	2.084	2.123	41,909	2.1113	-1.40%
2019-01-07	0	2.150	2.150	2.220	2.150	2.200	162,000	353,630	2.1829	2.114	2.114	2.182	2.114	2.163	164,790	2.1459	-3.15%
2019-01-04	0	2.220	2.190	2.370	-	-	132	283	2.1439	2.182	2.153	2.330	-	-	134	2.1076	0.00%
2019-01-03	0	2.220	2.220	2.250	2.140	2.250	59,400	129,220	2.1754	2.182	2.182	2.212	2.104	2.212	60,423	2.1386	-3.48%
2019-01-02	0	2.300	2.100	2.420	-	-	0	0	-	2.261	2.064	2.379	-	-	0	-	0.00%
2018-12-31	0	2.300	2.050	2.300	-	-	25,000	57,500	2.3000	2.261	2.015	2.261	-	-	25,430	2.2611	-3.36%
2018-12-28	0	2.380	2.330	2.380	2.130	2.380	2,294	5,183	2.2594	2.340	2.291	2.340	2.094	2.340	2,334	2.2211	2.15%
2018-12-27	0	2.330	2.250	2.390	2.120	2.390	18,100	42,075	2.3246	2.291	2.212	2.350	2.084	2.350	18,412	2.2852	-2.51%
2018-12-24	0	2.390	2.300	2.500	2.240	2.390	4,340	9,978	2.2991	2.350	2.261	2.458	2.202	2.350	4,415	2.2602	3.91%
2018-12-21	0	2.300	2.300	2.310	2.300	2.310	32,600	74,992	2.3004	2.261	2.261	2.271	2.261	2.271	33,161	2.2614	0.00%
2018-12-20	0	2.300	2.300	2.310	2.290	2.300	398,300	915,800	2.2993	2.261	2.261	2.271	2.251	2.261	405,159	2.2603	6.98%
2018-12-19	0	2.150	2.150	2.300	-	-	0	0	-	2.114	2.114	2.261	-	-	0	-	0.94%
2018-12-18	0	2.130	2.130	2.280	2.130	2.150	25,000	53,650	2.1460	2.094	2.094	2.241	2.094	2.114	25,430	2.1097	0.47%
2018-12-17	0	2.120	2.120	2.300	2.120	2.150	18,400	39,446	2.1438	2.084	2.084	2.261	2.084	2.114	18,717	2.1075	-1.40%
2018-12-14	0	2.150	2.150	2.300	2.090	2.090	1,000	2,090	2.0900	2.114	2.114	2.261	2.055	2.055	1,017	2.0546	-4.44%
2018-12-13	0	2.250	2.250	2.510	2.140	2.290	46,625	103,156	2.2125	2.212	2.212	2.468	2.104	2.251	47,428	2.1750	-1.75%
2018-12-12	0	2.290	2.290	2.320	2.210	2.320	23,000	53,030	2.3057	2.251	2.251	2.281	2.173	2.281	23,396	2.2666	-1.72%
2018-12-11	0	2.330	2.330	2.350	2.290	2.350	2,120,000	4,878,580	2.3012	2.291	2.291	2.310	2.251	2.310	2,156,506	2.2623	0.87%
2018-12-10	0	2.310	2.200	2.510	2.200	2.310	3,600	8,000	2.2222	2.271	2.163	2.468	2.163	2.271	3,662	2.1846	0.43%
2018-12-07	0	2.300	2.220	2.310	-	-	0	0	-	2.261	2.182	2.271	-	-	0	-	0.00%
2018-12-06	0	2.300	2.210	2.310	2.210	2.300	60,000	137,910	2.2985	2.261	2.173	2.271	2.173	2.261	61,033	2.2596	0.00%
2018-12-05	0	2.300	2.190	2.310	2.300	2.300	1,000	2,300	2.3000	2.261	2.153	2.271	2.261	2.261	1,017	2.2611	0.00%
2018-12-04	0	2.300	2.300	2.310	2.290	2.300	149,200	343,030	2.2991	2.261	2.261	2.271	2.251	2.261	151,769	2.2602	5.02%
2018-12-03	0	2.190	2.190	2.290	2.190	2.190	10,000	21,900	2.1900	2.153	2.153	2.251	2.153	2.153	10,172	2.1529	-4.78%
2018-11-30	0	2.300	2.180	2.380	-	-	573	1,315	2.2949	2.261	2.143	2.340	-	-	583	2.2561	0.00%
2018-11-29	0	2.300	2.300	2.350	2.110	2.300	68,047	153,509	2.2559	2.261	2.261	2.310	2.074	2.261	69,219	2.2177	0.00%
2018-11-28	0	2.300	2.300	2.320	2.300	2.300	181,000	416,300	2.3000	2.261	2.261	2.281	2.261	2.261	184,117	2.2611	0.00%
2018-11-27	0	2.300	2.300	2.350	2.120	2.300	58,000	133,210	2.2967	2.261	2.261	2.310	2.084	2.261	58,999	2.2578	-0.86%
2018-11-26	0	2.320	2.190	2.330	2.120	2.330	36,600	79,764	2.1793	2.281	2.153	2.291	2.084	2.291	37,230	2.1425	0.87%
2018-11-23	0	2.300	2.300	2.350	2.300	2.300	12,000	27,600	2.3000	2.261	2.261	2.310	2.261	2.261	12,207	2.2611	-0.86%
2018-11-22	0	2.320	2.120	2.320	2.320	2.320	12,200	28,254	2.3159	2.281	2.084	2.281	2.281	2.281	12,410	2.2767	8.41%
2018-11-21	0	2.140	2.140	2.320	-	-	0	0	-	2.104	2.104	2.281	-	-	0	-	1.42%
2018-11-20	0	2.110	2.110	2.320	2.110	2.200	12,200	26,545	2.1758	2.074	2.074	2.281	2.074	2.163	12,410	2.1390	-4.09%
2018-11-19	0	2.200	2.200	2.320	2.200	2.200	1,900	4,100	2.1579	2.163	2.163	2.281	2.163	2.163	1,933	2.1214	0.00%
2018-11-16	0	2.200	2.200	2.350	2.200	2.350	3,363	7,697	2.2887	2.163	2.163	2.310	2.163	2.310	3,421	2.2500	-5.17%
2018-11-15	0	2.320	2.210	2.350	-	-	0	0	-	2.281	2.173	2.310	-	-	0	-	0.00%
2018-11-14	0	2.320	2.130	2.350	-	-	521	1,114	2.1382	2.281	2.094	2.310	-	-	530	2.1020	0.00%
2018-11-13	0	2.320	2.320	2.350	2.320	2.350	71,005	166,628	2.3467	2.281	2.281	2.310	2.281	2.310	72,228	2.3070	-0.43%
2018-11-12	0	2.330	2.350	2.390	2.330	2.350	148,000	346,890	2.3439	2.291	2.310	2.350	2.291	2.310	150,549	2.3042	-0.85%
2018-11-09	0	2.350	2.350	2.400	2.320	2.350	239,100	559,098	2.3383	2.310	2.310	2.359	2.281	2.310	243,217	2.2988	1.29%
2018-11-08	0	2.320	2.320	2.510	2.320	2.330	41,215	95,980	2.3288	2.281	2.281	2.468	2.281	2.291	41,925	2.2893	0.87%
2018-11-07	0	2.300	2.200	2.330	-	-	0	0	-	2.261	2.163	2.291	-	-	0	-	0.00%
2018-11-06	0	2.300	2.300	2.320	2.300	2.300	34,300	78,797	2.2973	2.261	2.261	2.281	2.261	2.261	34,891	2.2584	0.00%
2018-11-05	0	2.300	2.010	2.330	-	-	0	0	-	2.261	1.976	2.291	-	-	0	-	0.00%
2018-11-02	0	2.300	2.300	2.330	2.290	2.310	132,100	303,627	2.2985	2.261	2.261	2.291	2.251	2.271	134,375	2.2596	0.00%
2018-11-01	0	2.300	2.300	2.320	2.280	2.300	253,000	580,960	2.2963	2.261	2.261	2.281	2.241	2.261	257,357	2.2574	5.02%
2018-10-31	0	2.190	2.190	2.290	2.190	2.190	113,000	247,470	2.1900	2.153	2.153	2.251	2.153	2.153	114,946	2.1529	-0.45%
2018-10-30	0	2.200	2.190	2.200	2.190	2.200	189,100	415,406	2.1968	2.163	2.153	2.163	2.153	2.163	192,356	2.1596	0.46%
2018-10-29	0	2.190	2.190	2.290	2.190	2.290	13,000	28,670	2.2054	2.153	2.153	2.251	2.153	2.251	13,224	2.1681	0.00%
2018-10-26	0	2.190	2.280	2.290	2.190	2.190	1,000	2,190	2.1900	2.153	2.241	2.251	2.153	2.153	1,017	2.1529	-2.23%
2018-10-25	0	2.240	2.190	2.240	-	-	832	1,860	2.2356	2.202	2.153	2.202	-	-	846	2.1977	-1.75%
2018-10-24	0	2.280	2.280	2.300	2.190	2.210	517,600	1,138,610	2.1998	2.241	2.241	2.261	2.153	2.173	526,513	2.1625	3.64%
2018-10-23	0	2.200	2.190	2.200	2.340	2.340	77,800	171,580	2.2054	2.163	2.153	2.163	2.300	2.300	79,140	2.1681	-5.58%
2018-10-22	0	2.330	2.190	2.340	2.330	2.340	7,000	16,320	2.3314	2.291	2.153	2.300	2.291	2.300	7,121	2.2920	2.19%
2018-10-19	0	2.280	2.190	2.340	2.200	2.280	11,000	24,280	2.2073	2.241	2.153	2.300	2.163	2.241	11,189	2.1699	4.11%
2018-10-18	0	2.190	2.190	2.300	2.190	2.200	405,300	891,599	2.1998	2.153	2.153	2.261	2.153	2.163	412,279	2.1626	0.00%
2018-10-16	0	2.190	2.190	2.200	2.190	2.200	33,000	72,350	2.1924	2.153	2.153	2.163	2.153	2.163	33,568	2.1553	0.00%
2018-10-15	0	2.190	2.190	2.250	-	-	0	0	-	2.153	2.153	2.212	-	-	0	-	0.00%
2018-10-12	0	2.190	2.190	2.250	2.190	2.190	1,000	2,190	2.1900	2.153	2.153	2.212	2.153	2.153	1,017	2.1529	0.00%
2018-10-11	0	2.190	2.190	2.250	2.150	2.200	606,300	1,326,282	2.1875	2.153	2.153	2.212	2.114	2.163	616,740	2.1505	0.00%
2018-10-10	0	2.190	2.190	2.200	2.010	2.250	174,100	382,724	2.1983	2.153	2.153	2.163	1.976	2.212	177,098	2.1611	-0.45%
2018-10-09	0	2.200	2.200	2.250	2.200	2.250	25,000	56,200	2.2480	2.163	2.163	2.212	2.163	2.212	25,430	2.2099	-0.45%
2018-10-08	0	2.210	2.210	2.270	2.210	2.290	540,000	1,198,330	2.2191	2.173	2.173	2.232	2.173	2.251	549,299	2.1816	-5.96%
2018-10-05	0	2.350	2.220	2.350	2.280	2.350	15,201	34,768	2.2872	2.310	2.182	2.310	2.241	2.310	15,463	2.2485	0.00%
2018-10-04	0	2.350	2.200	2.350	-	-	0	0	-	2.310	2.163	2.310	-	-	0	-	-0.84%
2018-10-03	0	2.370	2.290	2.370	2.290	2.370	382,000	875,010	2.2906	2.330	2.251	2.330	2.251	2.330	388,578	2.2518	0.00%
2018-10-02	0	2.370	2.210	2.370	-	-	200	448	2.2400	2.330	2.173	2.330	-	-	203	2.2021	0.00%
2018-09-28	0	2.370	2.290	2.370	2.290	2.370	103,200	242,412	2.3490	2.330	2.251	2.330	2.251	2.330	104,977	2.3092	2.16%
2018-09-27	0	2.320	2.320	2.500	2.320	2.330	451,200	1,046,998	2.3205	2.281	2.281	2.458	2.281	2.291	458,969	2.2812	0.00%
2018-09-26	0	2.320	2.320	2.380	2.320	2.380	85,000	202,040	2.3769	2.281	2.281	2.340	2.281	2.340	86,464	2.3367	0.43%
2018-09-24	0	2.310	2.310	2.380	2.300	2.340	19,700	45,967	2.3334	2.271	2.271	2.340	2.261	2.300	20,039	2.2939	-2.53%
2018-09-21	0	2.370	2.350	2.370	2.370	2.580	14,000	34,350	2.4536	2.330	2.310	2.330	2.330	2.536	14,241	2.4120	-1.66%
2018-09-20	0	2.410	2.290	2.410	2.300	2.410	286,000	659,150	2.3047	2.369	2.251	2.369	2.261	2.369	290,925	2.2657	3.88%
2018-09-19	0	2.320	2.300	2.320	-	-	0	0	-	2.281	2.261	2.281	-	-	0	-	0.00%
2018-09-18	0	2.320	2.320	2.420	2.290	2.340	38,000	87,510	2.3029	2.281	2.281	2.379	2.251	2.300	38,654	2.2639	1.31%
2018-09-17	0	2.290	2.280	2.300	-	-	0	0	-	2.251	2.241	2.261	-	-	0	-	0.00%
2018-09-14	0	2.290	2.280	2.300	2.280	2.290	23,000	52,660	2.2896	2.251	2.241	2.261	2.241	2.251	23,396	2.2508	-1.72%
2018-09-13	0	2.330	2.330	2.490	2.280	2.320	24,400	56,242	2.3050	2.291	2.291	2.448	2.241	2.281	24,820	2.2660	1.75%
2018-09-12	0	2.290	2.280	2.310	2.280	2.290	37,200	85,115	2.2880	2.251	2.241	2.271	2.241	2.251	37,841	2.2493	-9.13%
2018-09-11	0	2.520	2.350	2.540	2.280	2.520	26,200	60,658	2.3152	2.477	2.310	2.497	2.241	2.477	26,651	2.2760	7.69%
2018-09-10	0	2.340	2.280	2.340	2.300	2.360	102,100	236,804	2.3193	2.300	2.241	2.300	2.261	2.320	103,858	2.2801	0.43%
2018-09-07	0	2.330	2.280	2.340	2.280	2.330	4,400	10,068	2.2882	2.291	2.241	2.300	2.241	2.291	4,476	2.2494	0.00%
2018-09-06	0	2.330	2.280	2.330	-	-	894	1,995	2.2315	2.291	2.241	2.291	-	-	909	2.1938	-0.43%
2018-09-05	0	2.340	2.280	2.340	-	-	2,000	4,460	2.2300	2.300	2.241	2.300	-	-	2,034	2.1923	-2.90%
2018-09-04	0	2.410	2.310	2.410	2.280	2.430	268,100	629,947	2.3497	2.369	2.271	2.369	2.241	2.389	272,717	2.3099	2.55%
2018-09-03	0	2.350	2.290	2.350	2.290	2.350	108,000	247,520	2.2919	2.310	2.251	2.310	2.251	2.310	109,860	2.2531	2.62%
2018-08-31	0	2.290	2.290	2.350	2.260	2.290	56,700	129,379	2.2818	2.251	2.251	2.310	2.222	2.251	57,676	2.2432	0.44%
2018-08-30	0	2.280	-	2.290	2.280	2.290	5,000	11,430	2.2860	2.241	-	2.251	2.241	2.251	5,086	2.2473	-0.44%
2018-08-29	0	2.290	2.290	2.320	-	-	0	0	-	2.251	2.251	2.281	-	-	0	-	0.00%
2018-08-28	0	2.290	2.290	2.300	2.290	2.290	100,400	229,900	2.2898	2.251	2.251	2.261	2.251	2.251	102,129	2.2511	0.00%
2018-08-27	0	2.290	2.290	2.300	2.260	2.290	34,000	77,740	2.2865	2.251	2.251	2.261	2.222	2.251	34,585	2.2478	0.00%
2018-08-24	0	2.290	2.290	2.350	2.290	2.290	1,900	4,306	2.2663	2.251	2.251	2.310	2.251	2.251	1,933	2.2280	0.00%
2018-08-23	0	2.290	2.290	2.350	2.290	2.290	13,000	29,770	2.2900	2.251	2.251	2.310	2.251	2.251	13,224	2.2512	0.00%
2018-08-22	0	2.290	2.290	2.350	2.290	2.290	65,100	149,074	2.2899	2.251	2.251	2.310	2.251	2.251	66,221	2.2512	0.00%
2018-08-21	0	2.290	2.290	2.350	2.290	2.290	1,700	3,865	2.2735	2.251	2.251	2.310	2.251	2.251	1,729	2.2350	0.00%
2018-08-20	0	2.290	2.290	2.350	2.280	2.290	55,200	126,368	2.2893	2.251	2.251	2.310	2.241	2.251	56,151	2.2505	0.00%
2018-08-17	0	2.290	2.290	2.350	2.290	2.290	6,200	14,192	2.2890	2.251	2.251	2.310	2.251	2.251	6,307	2.2503	0.00%
2018-08-16	0	2.290	2.290	2.320	2.260	2.290	105,000	240,160	2.2872	2.251	2.251	2.281	2.222	2.251	106,808	2.2485	-1.72%
2018-08-15	0	2.330	2.290	2.330	2.330	2.340	60,000	140,200	2.3367	2.291	2.251	2.291	2.291	2.300	61,033	2.2971	-0.85%
2018-08-14	0	2.350	2.290	2.350	2.290	2.350	231,000	529,130	2.2906	2.310	2.251	2.310	2.251	2.310	234,978	2.2518	2.62%
2018-08-13	0	2.290	2.290	2.350	2.290	2.300	162,000	372,280	2.2980	2.251	2.251	2.310	2.251	2.261	164,790	2.2591	0.00%
2018-08-10	0	2.290	2.290	2.300	2.290	2.300	65,000	149,010	2.2925	2.251	2.251	2.261	2.251	2.261	66,119	2.2537	0.00%
2018-08-09	0	2.290	2.290	2.300	-	-	0	0	-	2.251	2.251	2.261	-	-	0	-	0.00%
2018-08-08	0	2.290	2.290	2.300	-	-	0	0	-	2.251	2.251	2.261	-	-	0	-	0.00%
2018-08-07	0	2.290	2.290	2.300	-	-	0	0	-	2.251	2.251	2.261	-	-	0	-	0.00%
2018-08-06	0	2.290	2.290	2.300	2.290	2.300	80,100	183,970	2.2968	2.251	2.251	2.261	2.251	2.261	81,479	2.2579	0.00%
2018-08-03	0	2.290	2.290	2.350	-	-	300	748	2.4933	2.251	2.251	2.310	-	-	305	2.4511	0.00%
2018-08-02	0	2.290	2.290	2.380	2.280	2.290	36,000	82,360	2.2878	2.251	2.251	2.340	2.241	2.251	36,620	2.2490	0.00%
2018-08-01	0	2.290	2.290	2.380	2.290	2.290	1,200	2,738	2.2817	2.251	2.251	2.340	2.251	2.251	1,221	2.2430	0.00%
2018-07-31	0	2.290	2.290	2.380	2.290	2.290	75,000	171,750	2.2900	2.251	2.251	2.340	2.251	2.251	76,291	2.2512	0.00%
2018-07-30	0	2.290	2.290	2.380	-	-	0	0	-	2.251	2.251	2.340	-	-	0	-	0.00%
2018-07-27	0	2.290	2.290	2.300	2.290	2.300	327,000	749,100	2.2908	2.251	2.251	2.261	2.251	2.261	332,631	2.2520	0.00%
2018-07-26	0	2.290	2.290	2.300	2.290	2.290	277,000	634,330	2.2900	2.251	2.251	2.261	2.251	2.251	281,770	2.2512	0.00%
2018-07-25	0	2.290	2.290	2.300	2.280	2.300	460,200	1,054,030	2.2904	2.251	2.251	2.261	2.241	2.261	468,124	2.2516	-0.87%
2018-07-24	0	2.310	2.300	2.310	2.290	2.310	69,000	158,610	2.2987	2.271	2.261	2.271	2.251	2.271	70,188	2.2598	0.87%
2018-07-23	0	2.290	2.290	2.310	2.290	2.290	240,200	550,049	2.2900	2.251	2.251	2.271	2.251	2.251	244,336	2.2512	-0.43%
2018-07-20	0	2.300	2.300	2.310	-	-	0	0	-	2.261	2.261	2.271	-	-	0	-	0.00%
2018-07-19	0	2.300	2.300	2.340	2.290	2.290	1,000	2,290	2.2900	2.261	2.261	2.300	2.251	2.251	1,017	2.2512	-0.43%
2018-07-18	0	2.310	2.290	2.310	2.290	2.310	125,300	288,141	2.2996	2.271	2.251	2.271	2.251	2.271	127,458	2.2607	0.87%
2018-07-17	0	2.290	2.290	2.300	2.280	2.300	284,600	653,224	2.2952	2.251	2.251	2.261	2.241	2.261	289,501	2.2564	0.00%
2018-07-16	0	2.290	2.290	2.300	2.290	2.290	4,000	9,160	2.2900	2.251	2.251	2.261	2.251	2.251	4,069	2.2512	0.00%
2018-07-13	0	2.290	2.290	2.300	-	-	500	1,125	2.2500	2.251	2.251	2.261	-	-	509	2.2119	0.00%
2018-07-12	0	2.290	2.190	2.210	2.240	2.290	76,400	174,288	2.2813	2.251	2.153	2.173	2.202	2.251	77,716	2.2426	-1.29%
2018-07-11	0	2.320	2.230	2.280	2.150	2.320	64,000	139,990	2.1873	2.281	2.192	2.241	2.114	2.281	65,102	2.1503	0.00%
2018-07-10	0	2.320	2.200	2.320	-	-	0	0	-	2.281	2.163	2.281	-	-	0	-	0.00%
2018-07-09	0	2.320	2.210	2.360	2.120	2.360	4,000	8,720	2.1800	2.281	2.173	2.320	2.084	2.320	4,069	2.1431	0.43%
2018-07-06	0	2.310	2.240	2.310	2.200	2.310	71,900	159,155	2.2136	2.271	2.202	2.271	2.163	2.271	73,138	2.1761	-0.43%
2018-07-05	0	2.320	2.260	2.340	2.240	2.320	54,754	123,833	2.2616	2.281	2.222	2.300	2.202	2.281	55,697	2.2233	-2.11%
2018-07-04	0	2.370	2.260	2.370	2.380	2.380	1,100	2,599	2.3627	2.330	2.222	2.330	2.340	2.340	1,119	2.3227	-0.42%
2018-07-03	0	2.380	2.240	2.380	-	-	400	880	2.2000	2.340	2.202	2.340	-	-	407	2.1628	0.00%
2018-06-29	0	2.380	2.300	2.380	2.210	2.430	63,100	149,036	2.3619	2.340	2.261	2.340	2.173	2.389	64,187	2.3219	2.59%
2018-06-28	0	2.320	2.300	2.320	2.190	2.320	87,000	199,880	2.2975	2.281	2.261	2.281	2.153	2.281	88,498	2.2586	0.87%
2018-06-27	0	2.300	2.300	2.320	2.290	2.300	499,000	1,144,530	2.2936	2.261	2.261	2.281	2.251	2.261	507,593	2.2548	0.44%
2018-06-26	0	2.290	2.280	2.300	2.280	2.320	112,000	258,040	2.3039	2.251	2.241	2.261	2.241	2.281	113,929	2.2649	-0.43%
2018-06-25	0	2.300	2.300	2.310	2.280	2.310	71,800	164,954	2.2974	2.261	2.261	2.271	2.241	2.271	73,036	2.2585	-0.43%
2018-06-22	0	2.310	2.310	2.660	-	-	0	0	-	2.271	2.271	2.615	-	-	0	-	0.00%
2018-06-21	0	2.310	2.300	2.320	2.300	2.320	65,000	149,950	2.3069	2.271	2.261	2.281	2.261	2.281	66,119	2.2679	0.43%
2018-06-20	0	2.300	2.300	2.450	-	-	0	0	-	2.261	2.261	2.409	-	-	0	-	3.14%
2018-06-19	0	2.230	2.230	2.350	2.230	2.300	161,000	370,230	2.2996	2.192	2.192	2.310	2.192	2.261	163,772	2.2606	-3.04%
2018-06-15	0	2.300	2.020	2.380	2.280	2.320	108,600	249,868	2.3008	2.261	1.986	2.340	2.241	2.281	110,470	2.2619	-1.29%
2018-06-14	0	2.330	2.330	2.370	2.330	2.380	37,200	87,170	2.3433	2.291	2.291	2.330	2.291	2.340	37,841	2.3036	0.43%
2018-06-13	0	2.320	2.320	2.360	2.300	2.330	33,300	77,512	2.3277	2.281	2.281	2.320	2.261	2.291	33,873	2.2883	0.87%
2018-06-12	0	2.300	2.300	2.370	2.300	2.320	54,100	125,388	2.3177	2.261	2.261	2.330	2.261	2.281	55,032	2.2785	-0.86%
2018-06-11	0	2.320	2.320	2.370	-	-	800	1,832	2.2900	2.281	2.281	2.330	-	-	814	2.2512	0.00%
2018-06-08	0	2.320	2.320	2.380	2.300	2.340	298,480	690,947	2.3149	2.281	2.281	2.340	2.261	2.300	303,620	2.2757	0.43%
2018-06-07	0	2.310	2.310	2.320	2.300	2.320	41,000	95,050	2.3183	2.271	2.271	2.281	2.261	2.281	41,706	2.2790	-0.86%
2018-06-06	0	2.330	2.310	2.330	2.300	2.340	371,586	865,178	2.3283	2.291	2.271	2.291	2.261	2.300	377,985	2.2889	-0.43%
2018-06-05	0	2.340	2.310	2.370	2.340	2.340	1,200	2,794	2.3283	2.300	2.271	2.330	2.300	2.300	1,221	2.2889	0.00%
2018-06-04	0	2.340	2.320	2.340	2.310	2.380	505,000	1,183,880	2.3443	2.300	2.281	2.300	2.271	2.340	513,696	2.3046	-0.43%
2018-06-01	0	2.350	2.350	2.400	2.320	2.320	64,800	150,312	2.3196	2.310	2.310	2.359	2.281	2.281	65,916	2.2804	-2.08%
2018-05-31	0	2.400	2.370	2.400	2.350	2.410	66,400	159,114	2.3963	2.359	2.330	2.359	2.310	2.369	67,543	2.3557	1.69%
2018-05-30	0	2.360	2.360	2.390	2.350	2.360	365,000	858,170	2.3512	2.320	2.320	2.350	2.310	2.320	371,285	2.3114	-0.42%
2018-05-29	0	2.370	2.370	2.420	2.330	2.430	357,100	857,041	2.4000	2.330	2.330	2.379	2.291	2.389	363,249	2.3594	0.00%
2018-05-28	0	2.370	2.370	2.440	2.320	2.440	557,600	1,337,482	2.3986	2.330	2.330	2.399	2.281	2.399	567,202	2.3580	0.42%
2018-05-25	0	2.360	2.350	2.420	2.330	2.420	359,100	848,616	2.3632	2.320	2.310	2.379	2.291	2.379	365,284	2.3232	2.16%
2018-05-24	0	2.310	2.270	2.330	-	-	200	430	2.1500	2.271	2.232	2.291	-	-	203	2.1136	0.00%
2018-05-23	0	2.310	2.300	2.320	2.290	2.360	936,260	2,174,151	2.3222	2.271	2.261	2.281	2.251	2.320	952,382	2.2829	-0.86%
2018-05-21	0	2.330	2.330	2.360	2.320	2.360	63,500	147,590	2.3243	2.291	2.291	2.320	2.281	2.320	64,593	2.2849	0.43%
2018-05-18	0	2.320	2.320	2.390	2.300	2.330	275,600	639,500	2.3204	2.281	2.281	2.350	2.261	2.291	280,346	2.2811	0.43%
2018-05-17	0	2.310	2.310	2.320	2.300	2.320	46,300	107,104	2.3133	2.271	2.271	2.281	2.261	2.281	47,097	2.2741	-0.43%
2018-05-16	0	2.320	2.320	2.340	2.320	2.360	487,560	1,145,219	2.3489	2.281	2.281	2.300	2.281	2.320	495,956	2.3091	0.00%
2018-05-15	0	2.320	2.320	2.360	2.320	2.350	137,051	320,832	2.3410	2.281	2.281	2.320	2.281	2.310	139,411	2.3013	-0.43%
2018-05-14	0	2.330	2.330	2.340	2.320	2.360	415,900	971,349	2.3355	2.291	2.291	2.300	2.281	2.320	423,062	2.2960	-0.85%
2018-05-11	0	2.350	2.340	2.350	2.300	2.350	396,200	929,436	2.3459	2.310	2.300	2.310	2.261	2.310	403,022	2.3062	2.62%
2018-05-10	0	2.290	2.290	2.310	2.280	2.360	955,200	2,186,042	2.2886	2.251	2.251	2.271	2.241	2.320	971,648	2.2498	-2.97%
2018-05-09	0	2.360	2.360	2.380	2.360	2.360	36,400	85,809	2.3574	2.320	2.320	2.340	2.320	2.320	37,027	2.3175	0.00%
2018-05-08	0	2.360	2.360	2.380	2.310	2.390	744,000	1,739,356	2.3378	2.320	2.320	2.340	2.271	2.350	756,811	2.2983	0.85%
2018-05-07	0	2.340	2.340	2.400	2.320	2.400	249,920	596,329	2.3861	2.300	2.300	2.359	2.281	2.359	254,224	2.3457	-0.85%
2018-05-04	0	2.360	2.360	2.400	2.360	2.370	192,200	453,612	2.3601	2.320	2.320	2.359	2.320	2.330	195,510	2.3202	-0.42%
2018-05-03	0	2.370	2.370	2.400	2.350	2.350	10,700	25,117	2.3474	2.330	2.330	2.359	2.310	2.310	10,884	2.3076	0.85%
2018-05-02	0	2.350	2.350	2.420	2.340	2.400	151,000	360,360	2.3865	2.310	2.310	2.379	2.300	2.359	153,600	2.3461	0.86%
2018-04-30	0	2.330	2.330	2.390	2.330	2.550	305,500	746,305	2.4429	2.291	2.291	2.350	2.291	2.507	310,761	2.4015	-0.85%
2018-04-27	0	2.350	2.350	2.400	2.350	2.420	131,400	314,756	2.3954	2.310	2.310	2.359	2.310	2.379	133,663	2.3549	0.00%
2018-04-26	0	2.350	2.350	2.420	2.350	2.430	17,000	40,820	2.4012	2.310	2.310	2.379	2.310	2.389	17,293	2.3605	-0.42%
2018-04-25	0	2.360	2.350	2.380	-	-	0	0	-	2.320	2.310	2.340	-	-	0	-	0.00%
2018-04-24	0	2.360	2.360	2.380	2.300	2.360	9,400	21,742	2.3130	2.320	2.320	2.340	2.261	2.320	9,562	2.2738	1.72%
2018-04-23	0	2.320	2.320	2.380	2.310	2.330	42,806	99,245	2.3185	2.281	2.281	2.340	2.271	2.291	43,543	2.2792	0.43%
2018-04-20	0	2.310	2.310	2.360	2.310	2.380	253,000	586,760	2.3192	2.271	2.271	2.320	2.271	2.340	257,357	2.2799	-2.94%
2018-04-19	0	2.380	2.360	2.410	2.380	2.400	163,006	385,252	2.3634	2.340	2.320	2.369	2.340	2.359	165,813	2.3234	1.28%
2018-04-18	0	2.350	2.350	2.370	2.300	2.360	589,086	1,381,742	2.3456	2.310	2.310	2.330	2.261	2.320	599,230	2.3059	-0.42%
2018-04-17	0	2.360	2.360	2.370	2.300	2.380	1,040,200	2,419,084	2.3256	2.320	2.320	2.330	2.261	2.340	1,058,112	2.2862	-2.07%
2018-04-16	0	2.410	2.410	2.450	2.410	2.570	40,604,000	93,512,420	2.3030	2.369	2.369	2.409	2.369	2.526	41,303,185	2.2640	0.42%
2018-04-13	0	2.400	2.340	2.400	2.310	2.450	90,870	213,527	2.3498	2.359	2.300	2.359	2.271	2.409	92,435	2.3100	2.56%
2018-04-12	0	2.340	2.320	2.360	2.310	2.420	4,400	10,442	2.3732	2.300	2.281	2.320	2.271	2.379	4,476	2.3330	-2.09%
2018-04-11	0	2.390	2.390	2.420	2.340	2.420	123,200	294,818	2.3930	2.350	2.350	2.379	2.300	2.379	125,321	2.3525	-0.83%
2018-04-10	0	2.410	2.400	2.490	2.320	2.480	104,460	249,356	2.3871	2.369	2.359	2.448	2.281	2.438	106,259	2.3467	4.78%
2018-04-09	0	2.300	2.300	2.370	2.300	2.520	93,300	219,810	2.3559	2.261	2.261	2.330	2.261	2.477	94,907	2.3161	-3.77%
2018-04-06	0	2.390	2.310	2.500	-	-	200	456	2.2800	2.350	2.271	2.458	-	-	203	2.2414	0.00%
2018-04-04	0	2.390	2.390	2.430	2.390	2.430	502,355	1,220,525	2.4296	2.350	2.350	2.389	2.350	2.389	511,005	2.3885	-1.65%
2018-04-03	0	2.430	2.430	2.470	2.410	2.520	686,900	1,714,181	2.4955	2.389	2.389	2.428	2.369	2.477	698,728	2.4533	0.41%
2018-03-29	0	2.420	2.380	2.420	2.420	2.470	6,053	14,700	2.4285	2.379	2.340	2.379	2.379	2.428	6,157	2.3874	1.68%
2018-03-28	0	2.380	2.360	2.410	2.330	2.380	116,225	273,982	2.3573	2.340	2.320	2.369	2.291	2.340	118,226	2.3174	0.42%
2018-03-27	0	2.370	2.360	2.420	2.300	2.430	199,855	482,052	2.4120	2.330	2.320	2.379	2.261	2.389	203,296	2.3712	-0.42%
2018-03-26	0	2.380	2.380	2.490	2.370	2.490	217,646	526,612	2.4196	2.340	2.340	2.448	2.330	2.448	221,394	2.3786	-3.64%
2018-03-23	0	2.470	2.420	2.490	2.370	2.510	91,825	223,402	2.4329	2.428	2.379	2.448	2.330	2.468	93,406	2.3917	-0.40%
2018-03-22	0	2.480	2.450	2.490	2.450	2.480	19,580	48,064	2.4547	2.438	2.409	2.448	2.409	2.438	19,917	2.4132	1.22%
2018-03-21	0	2.450	2.450	2.490	2.440	2.520	262,200	656,320	2.5031	2.409	2.409	2.448	2.399	2.477	266,715	2.4608	0.41%
2018-03-20	0	2.440	2.440	2.480	2.400	2.500	201,400	491,336	2.4396	2.399	2.399	2.438	2.359	2.458	204,868	2.3983	2.09%
2018-03-19	0	2.390	2.380	2.430	2.300	2.450	452,300	1,089,308	2.4084	2.350	2.340	2.389	2.261	2.409	460,088	2.3676	3.91%
2018-03-16	0	2.300	2.200	2.420	2.300	2.490	938,581	2,229,971	2.3759	2.261	2.163	2.379	2.261	2.448	954,743	2.3357	-7.63%
2018-03-15	0	2.490	2.490	2.520	2.480	2.520	46,000	114,590	2.4911	2.448	2.448	2.477	2.438	2.477	46,792	2.4489	0.00%
2018-03-14	0	2.490	2.490	2.510	2.490	2.520	40,400	101,318	2.5079	2.448	2.448	2.468	2.448	2.477	41,096	2.4654	-0.80%
2018-03-13	0	2.510	2.500	2.600	2.500	2.500	56,300	140,748	2.5000	2.468	2.458	2.556	2.458	2.458	57,269	2.4576	0.80%
2018-03-12	0	2.490	2.490	2.590	2.450	2.600	314,900	784,187	2.4903	2.448	2.448	2.546	2.409	2.556	320,322	2.4481	-0.40%
2018-03-09	0	2.500	2.500	2.530	2.500	2.530	262,000	664,060	2.5346	2.458	2.458	2.487	2.458	2.487	266,512	2.4917	0.40%
2018-03-08	0	2.490	2.480	2.530	2.490	2.500	63,646	159,060	2.4991	2.448	2.438	2.487	2.448	2.458	64,742	2.4568	0.00%
2018-03-07	0	2.490	2.490	2.500	2.470	2.510	58,100	144,924	2.4944	2.448	2.448	2.458	2.428	2.468	59,100	2.4522	0.00%
2018-03-06	0	2.490	2.500	2.510	2.440	2.550	359,200	901,410	2.5095	2.448	2.458	2.468	2.399	2.507	365,385	2.4670	-0.40%
2018-03-05	0	2.500	2.430	2.500	2.430	2.550	270,100	673,911	2.4950	2.458	2.389	2.458	2.389	2.507	274,751	2.4528	2.46%
2018-03-02	0	2.440	2.440	2.480	2.440	2.470	82,400	202,960	2.4631	2.399	2.399	2.438	2.399	2.428	83,819	2.4214	-0.81%
2018-03-01	0	2.460	2.450	2.500	2.460	2.500	142,300	354,332	2.4900	2.418	2.409	2.458	2.418	2.458	144,750	2.4479	-0.40%
2018-02-28	0	2.470	2.480	2.490	2.400	2.490	113,800	280,648	2.4662	2.428	2.438	2.448	2.359	2.448	115,760	2.4244	1.65%
2018-02-27	0	2.430	2.420	2.480	2.400	2.490	149,600	369,926	2.4728	2.389	2.379	2.438	2.359	2.448	152,176	2.4309	1.25%
2018-02-26	0	2.400	2.400	2.510	2.380	2.500	286,400	705,906	2.4648	2.359	2.359	2.468	2.340	2.458	291,332	2.4230	1.27%
2018-02-23	0	2.370	2.370	2.400	2.370	2.410	94,350	226,733	2.4031	2.330	2.330	2.359	2.330	2.369	95,975	2.3624	1.28%
2018-02-22	0	2.340	2.350	2.400	2.300	2.400	297,769	711,521	2.3895	2.300	2.310	2.359	2.261	2.359	302,896	2.3491	-0.43%
2018-02-21	0	2.350	2.340	2.430	2.350	2.350	13,400	31,474	2.3488	2.310	2.300	2.389	2.310	2.310	13,631	2.3090	-1.67%
2018-02-20	0	2.390	2.390	2.400	2.390	2.400	269,000	645,481	2.3996	2.350	2.350	2.359	2.350	2.359	273,632	2.3589	2.14%
2018-02-15	0	2.340	2.300	2.430	2.340	2.440	3,000	7,120	2.3733	2.300	2.261	2.389	2.300	2.399	3,052	2.3332	2.18%
2018-02-14	0	2.290	2.290	2.350	2.260	2.360	96,540	226,007	2.3411	2.251	2.251	2.310	2.222	2.320	98,202	2.3014	0.00%
2018-02-13	0	2.290	2.280	2.350	2.290	2.380	155,900	367,902	2.3599	2.251	2.241	2.310	2.251	2.340	158,585	2.3199	-1.29%
2018-02-12	0	2.320	2.260	2.370	2.250	2.320	170,300	392,386	2.3041	2.281	2.222	2.330	2.212	2.281	173,233	2.2651	2.65%
2018-02-09	0	2.260	2.230	2.260	2.210	2.280	147,000	330,726	2.2498	2.222	2.192	2.222	2.173	2.241	149,531	2.2118	-0.88%
2018-02-08	0	2.280	2.280	2.320	2.260	2.340	27,606	63,191	2.2890	2.241	2.241	2.281	2.222	2.300	28,081	2.2503	-0.44%
2018-02-07	0	2.290	2.290	2.330	2.280	2.350	312,000	720,680	2.3099	2.251	2.251	2.291	2.241	2.310	317,373	2.2708	1.33%
2018-02-06	0	2.260	2.250	2.390	2.120	2.400	590,700	1,377,743	2.3324	2.222	2.212	2.350	2.084	2.359	600,872	2.2929	-3.83%
2018-02-05	0	2.350	2.290	2.370	2.290	2.350	305,000	714,470	2.3425	2.310	2.251	2.330	2.251	2.310	310,252	2.3029	1.73%
2018-02-02	0	2.310	2.290	2.340	2.240	2.310	169,200	386,728	2.2856	2.271	2.251	2.300	2.202	2.271	172,114	2.2469	-1.70%
2018-02-01	0	2.350	2.280	2.340	2.240	2.350	196,200	455,511	2.3217	2.310	2.241	2.300	2.202	2.310	199,578	2.2824	6.33%
2018-01-31	0	2.210	2.210	2.350	2.210	2.270	57,400	128,376	2.2365	2.173	2.173	2.310	2.173	2.232	58,388	2.1987	-2.64%
2018-01-30	0	2.270	2.270	2.320	2.270	2.310	221,690	509,520	2.2983	2.232	2.232	2.281	2.232	2.271	225,507	2.2594	0.00%
2018-01-29	0	2.270	2.250	2.300	2.270	2.300	38,500	88,471	2.2979	2.232	2.212	2.261	2.232	2.261	39,163	2.2590	0.00%
2018-01-26	0	2.270	2.270	2.350	2.240	2.330	460,500	1,044,980	2.2692	2.232	2.232	2.310	2.202	2.291	468,430	2.2308	-2.16%
2018-01-25	0	2.320	2.320	2.340	2.220	2.350	99,000	229,112	2.3143	2.281	2.281	2.300	2.182	2.310	100,705	2.2751	3.11%
2018-01-24	0	2.250	2.250	2.300	2.250	2.320	477,100	1,089,738	2.2841	2.212	2.212	2.261	2.212	2.281	485,315	2.2454	-2.60%
2018-01-23	0	2.310	2.310	2.320	2.280	2.350	335,900	775,590	2.3090	2.271	2.271	2.281	2.241	2.310	341,684	2.2699	-1.70%
2018-01-22	0	2.350	2.350	2.380	2.210	2.390	623,700	1,461,324	2.3430	2.310	2.310	2.340	2.173	2.350	634,440	2.3033	6.33%
2018-01-19	0	2.210	2.110	2.260	-	-	200	416	2.0800	2.173	2.074	2.222	-	-	203	2.0448	0.00%
2018-01-18	0	2.210	2.180	2.240	2.110	2.230	262,300	567,432	2.1633	2.173	2.143	2.202	2.074	2.192	266,817	2.1267	1.84%
2018-01-17	0	2.170	2.130	2.170	2.090	2.170	33,515	71,179	2.1238	2.133	2.094	2.133	2.055	2.133	34,092	2.0878	1.40%
2018-01-16	0	2.140	2.140	2.170	2.080	2.170	387,900	821,253	2.1172	2.104	2.104	2.133	2.045	2.133	394,579	2.0813	1.90%
2018-01-15	0	2.100	2.100	2.160	2.090	2.100	8,100	16,935	2.0907	2.064	2.064	2.123	2.055	2.064	8,239	2.0553	0.00%
2018-01-12	0	2.100	2.100	2.250	2.100	2.100	6,330	13,270	2.0964	2.064	2.064	2.212	2.064	2.064	6,439	2.0609	0.00%
2018-01-11	0	2.100	2.100	2.150	2.090	2.100	9,000	18,890	2.0989	2.064	2.064	2.114	2.055	2.064	9,155	2.0634	0.00%
2018-01-10	0	2.100	2.100	2.120	-	-	600	1,230	2.0500	2.064	2.064	2.084	-	-	610	2.0153	0.00%
2018-01-09	0	2.100	2.080	2.200	1.990	2.100	157,370	328,195	2.0855	2.064	2.045	2.163	1.956	2.064	160,080	2.0502	0.48%
2018-01-08	0	2.090	2.090	2.170	2.000	2.110	71,100	148,812	2.0930	2.055	2.055	2.133	1.966	2.074	72,324	2.0576	-0.48%
2018-01-05	0	2.100	2.100	2.180	2.010	2.180	33,100	69,774	2.1080	2.064	2.064	2.143	1.976	2.143	33,670	2.0723	-0.47%
2018-01-04	0	2.110	2.110	2.200	-	-	200	412	2.0600	2.074	2.074	2.163	-	-	203	2.0251	0.48%
2018-01-03	0	2.100	2.100	2.190	2.090	2.090	2,800	5,820	2.0786	2.064	2.064	2.153	2.055	2.055	2,848	2.0434	0.48%
2018-01-02	0	2.090	2.090	2.180	2.090	2.120	23,700	49,940	2.1072	2.055	2.055	2.143	2.055	2.084	24,108	2.0715	-0.48%
2017-12-29	0	2.100	2.100	2.180	-	-	100	205	2.0500	2.064	2.064	2.143	-	-	102	2.0153	0.96%
2017-12-28	0	2.080	2.080	2.090	2.070	2.080	8,700	18,058	2.0756	2.045	2.045	2.055	2.035	2.045	8,850	2.0405	-0.48%
2017-12-27	0	2.090	2.090	2.100	2.090	2.150	1,076,901	2,263,090	2.1015	2.055	2.055	2.064	2.055	2.114	1,095,445	2.0659	-2.79%
2017-12-22	0	2.150	2.100	2.160	2.150	2.150	3,000	6,470	2.1567	2.114	2.064	2.123	2.114	2.114	3,052	2.1202	1.42%
2017-12-21	0	2.120	2.120	2.170	2.030	2.130	125,100	257,050	2.0548	2.084	2.084	2.133	1.996	2.094	127,254	2.0200	0.00%
2017-12-20	0	2.120	2.120	2.170	2.110	2.120	21,400	45,160	2.1103	2.084	2.084	2.133	2.074	2.084	21,768	2.0746	-0.47%
2017-12-19	0	2.130	2.120	2.170	2.100	2.130	32,920	69,623	2.1149	2.094	2.084	2.133	2.064	2.094	33,487	2.0791	1.91%
2017-12-18	0	2.090	2.090	2.170	2.070	2.180	33,069	68,842	2.0818	2.055	2.055	2.133	2.035	2.143	33,638	2.0465	0.00%
2017-12-15	0	2.090	2.090	2.190	2.080	2.190	204,600	439,278	2.1470	2.055	2.055	2.153	2.045	2.153	208,123	2.1107	0.97%
2017-12-14	0	2.070	2.070	2.080	2.020	2.100	254,787	526,423	2.0661	2.035	2.035	2.045	1.986	2.064	259,174	2.0312	-2.36%
2017-12-13	0	2.120	2.120	2.190	2.060	2.120	165,038	344,027	2.0845	2.084	2.084	2.153	2.025	2.084	167,880	2.0492	0.47%
2017-12-12	0	2.110	2.110	2.140	2.080	2.150	108,400	230,979	2.1308	2.074	2.074	2.104	2.045	2.114	110,267	2.0947	-0.94%
2017-12-11	0	2.130	2.130	2.170	2.080	2.170	87,500	184,608	2.1098	2.094	2.094	2.133	2.045	2.133	89,007	2.0741	1.91%
2017-12-08	0	2.090	2.090	2.140	2.060	2.150	10,600	22,537	2.1261	2.055	2.055	2.104	2.025	2.114	10,783	2.0901	2.45%
2017-12-07	0	2.040	2.040	2.170	2.040	2.170	360,500	755,849	2.0967	2.005	2.005	2.133	2.005	2.133	366,708	2.0612	-2.86%
2017-12-06	0	2.100	2.100	2.150	2.100	2.280	231,800	496,014	2.1398	2.064	2.064	2.114	2.064	2.241	235,792	2.1036	-0.94%
2017-12-05	0	2.120	2.120	2.250	2.100	2.290	229,091	502,193	2.1921	2.084	2.084	2.212	2.064	2.251	233,036	2.1550	0.95%
2017-12-04	0	2.100	2.100	2.240	2.050	2.430	445,200	1,024,963	2.3023	2.064	2.064	2.202	2.015	2.389	452,866	2.2633	-9.87%
2017-12-01	0	2.330	2.310	2.430	2.250	2.460	602,600	1,460,884	2.4243	2.291	2.271	2.389	2.212	2.418	612,977	2.3833	3.10%
2017-11-30	0	2.260	2.220	2.260	2.160	2.300	28,400	63,240	2.2268	2.222	2.182	2.222	2.123	2.261	28,889	2.1891	-2.16%
2017-11-29	0	2.310	2.310	2.400	2.300	2.450	160,000	371,360	2.3210	2.271	2.271	2.359	2.261	2.409	162,755	2.2817	-5.33%
2017-11-28	0	2.440	2.360	2.440	2.310	2.490	81,400	194,682	2.3917	2.399	2.320	2.399	2.271	2.448	82,802	2.3512	2.52%
2017-11-27	0	2.380	2.380	2.470	2.340	2.540	32,400	76,735	2.3684	2.340	2.340	2.428	2.300	2.497	32,958	2.3283	0.42%
2017-11-24	0	2.370	2.370	2.450	2.370	2.480	662,400	1,606,952	2.4260	2.330	2.330	2.409	2.330	2.438	673,806	2.3849	-5.20%
2017-11-23	0	2.500	2.500	2.520	2.470	2.580	720,700	1,814,900	2.5182	2.458	2.458	2.477	2.428	2.536	733,110	2.4756	2.88%
2017-11-22	0	2.430	2.430	2.520	2.380	2.500	249,800	612,088	2.4503	2.389	2.389	2.477	2.340	2.458	254,101	2.4088	2.53%
2017-11-21	0	2.370	2.370	2.420	2.270	2.430	566,600	1,341,922	2.3684	2.330	2.330	2.379	2.232	2.389	576,357	2.3283	0.85%
2017-11-20	0	2.350	2.350	2.400	2.330	2.430	346,200	830,593	2.3992	2.310	2.310	2.359	2.291	2.389	352,161	2.3586	-1.67%
2017-11-17	0	2.390	2.390	2.400	2.250	2.400	619,700	1,455,885	2.3493	2.350	2.350	2.359	2.212	2.359	630,371	2.3096	7.17%
2017-11-16	0	2.230	2.230	2.290	2.160	2.300	233,000	526,360	2.2591	2.192	2.192	2.251	2.123	2.261	237,012	2.2208	3.72%
2017-11-15	0	2.150	2.150	2.210	2.110	2.220	1,001,400	2,158,999	2.1560	2.114	2.114	2.173	2.074	2.182	1,018,644	2.1195	1.90%
2017-11-14	0	2.110	2.110	2.180	2.110	2.200	98,300	209,877	2.1351	2.074	2.074	2.143	2.074	2.163	99,993	2.0989	0.00%
2017-11-13	0	2.110	2.100	2.160	2.100	2.160	34,500	73,517	2.1309	2.074	2.064	2.123	2.064	2.123	35,094	2.0949	-2.31%
2017-11-10	0	2.160	2.140	2.170	2.020	2.170	493,784	1,023,445	2.0727	2.123	2.104	2.133	1.986	2.133	502,287	2.0376	4.85%
2017-11-09	0	2.060	2.060	2.100	2.060	2.070	66,100	136,534	2.0656	2.025	2.025	2.064	2.025	2.035	67,238	2.0306	-0.48%
2017-11-08	0	2.070	2.070	2.110	2.050	2.110	177,300	368,532	2.0786	2.035	2.035	2.074	2.015	2.074	180,353	2.0434	0.00%
2017-11-07	0	2.070	2.060	2.070	2.020	2.080	112,700	230,690	2.0469	2.035	2.025	2.035	1.986	2.045	114,641	2.0123	1.97%
2017-11-06	0	2.030	2.030	2.110	2.020	2.070	29,000	59,850	2.0638	1.996	1.996	2.074	1.986	2.035	29,499	2.0289	-1.46%
2017-11-03	0	2.060	2.060	2.090	2.050	2.060	4,200	8,634	2.0557	2.025	2.025	2.055	2.015	2.025	4,272	2.0209	3.00%
2017-11-02	0	2.000	2.000	2.120	2.000	2.000	2,900	5,802	2.0007	1.966	1.966	2.084	1.966	1.966	2,950	1.9668	-3.85%
2017-11-01	0	2.080	2.000	2.120	-	-	400	788	1.9700	2.045	1.966	2.084	-	-	407	1.9367	0.00%
2017-10-31	0	2.080	2.080	2.120	2.080	2.080	5,747	11,873	2.0659	2.045	2.045	2.084	2.045	2.045	5,846	2.0310	-0.48%
2017-10-30	0	2.090	2.090	2.120	2.080	2.090	52,700	109,849	2.0844	2.055	2.055	2.084	2.045	2.055	53,607	2.0491	0.00%
2017-10-27	0	2.090	2.070	2.090	2.050	2.110	676,210	1,411,797	2.0878	2.055	2.035	2.055	2.015	2.074	687,854	2.0525	-0.48%
2017-10-26	0	2.100	2.100	2.150	2.080	2.100	36,200	75,454	2.0844	2.064	2.064	2.114	2.045	2.064	36,823	2.0491	0.00%
2017-10-25	0	2.100	2.100	2.200	2.060	2.100	205,000	426,480	2.0804	2.064	2.064	2.163	2.025	2.064	208,530	2.0452	0.00%
2017-10-24	0	2.100	2.060	2.100	-	-	1,200	2,424	2.0200	2.064	2.025	2.064	-	-	1,221	1.9858	-0.47%
2017-10-23	0	2.110	2.080	2.110	2.110	2.110	5,200	10,966	2.1088	2.074	2.045	2.074	2.074	2.074	5,290	2.0731	0.00%
2017-10-20	0	2.110	2.100	2.120	2.090	2.120	47,197	99,567	2.1096	2.074	2.064	2.084	2.055	2.084	48,010	2.0739	-0.47%
2017-10-19	0	2.120	2.120	2.130	2.100	2.130	74,100	157,008	2.1189	2.084	2.084	2.094	2.064	2.094	75,376	2.0830	-0.47%
2017-10-18	0	2.130	2.130	2.150	2.130	2.160	176,900	378,076	2.1372	2.094	2.094	2.114	2.094	2.123	179,946	2.1011	0.95%
2017-10-17	0	2.110	2.110	2.160	2.080	2.180	303,300	653,651	2.1551	2.074	2.074	2.123	2.045	2.143	308,523	2.1186	1.93%
2017-10-16	0	2.070	2.070	2.090	2.070	2.120	115,700	242,235	2.0936	2.035	2.035	2.055	2.035	2.084	117,692	2.0582	-0.96%
2017-10-13	0	2.090	2.080	2.120	2.060	2.110	50,700	105,317	2.0773	2.055	2.045	2.084	2.025	2.074	51,573	2.0421	1.46%
2017-10-12	0	2.060	2.060	2.120	2.060	2.080	62,900	130,424	2.0735	2.025	2.025	2.084	2.025	2.045	63,983	2.0384	0.00%
2017-10-11	0	2.060	2.060	2.090	2.000	2.150	766,651	1,598,025	2.0844	2.025	2.025	2.055	1.966	2.114	779,852	2.0491	-4.19%
2017-10-10	0	2.150	2.150	2.180	2.080	2.150	165,400	351,969	2.1280	2.114	2.114	2.143	2.045	2.114	168,248	2.0920	1.42%
2017-10-09	0	2.120	2.110	2.150	2.100	2.150	223,400	474,598	2.1244	2.084	2.074	2.114	2.064	2.114	227,247	2.0885	0.00%
2017-10-06	0	2.120	2.120	2.190	2.060	2.240	245,800	523,690	2.1306	2.084	2.084	2.153	2.025	2.202	250,033	2.0945	0.95%
2017-10-04	0	2.100	2.100	2.130	2.060	2.090	117,200	241,470	2.0603	2.064	2.064	2.094	2.025	2.055	119,218	2.0254	1.94%
2017-10-03	0	2.060	2.050	2.100	2.040	2.140	75,596	157,051	2.0775	2.025	2.015	2.064	2.005	2.104	76,898	2.0423	-0.96%
2017-09-29	0	2.080	2.080	2.090	2.050	2.470	310,895	660,316	2.1239	2.045	2.045	2.055	2.015	2.428	316,248	2.0880	1.46%
2017-09-28	0	2.050	2.050	2.090	1.960	2.050	40,600	82,630	2.0352	2.015	2.015	2.055	1.927	2.015	41,299	2.0008	-1.44%
2017-09-27	0	2.080	2.080	2.160	2.080	2.120	40,000	84,340	2.1085	2.045	2.045	2.123	2.045	2.084	40,689	2.0728	-0.95%
2017-09-26	0	2.100	2.090	2.110	2.090	2.100	24,700	51,593	2.0888	2.064	2.055	2.074	2.055	2.064	25,125	2.0534	0.48%
2017-09-25	0	2.090	2.050	2.110	2.050	2.110	416,400	869,463	2.0880	2.055	2.015	2.074	2.015	2.074	423,570	2.0527	1.95%
2017-09-22	0	2.050	2.050	2.080	2.050	2.090	30,048	61,666	2.0522	2.015	2.015	2.045	2.015	2.055	30,565	2.0175	-1.44%
2017-09-21	0	2.080	2.070	2.090	2.050	2.100	327,000	680,390	2.0807	2.045	2.035	2.055	2.015	2.064	332,631	2.0455	4.00%
2017-09-20	0	2.000	2.000	2.070	1.960	2.070	122,702	247,040	2.0133	1.966	1.966	2.035	1.927	2.035	124,815	1.9793	0.00%
2017-09-19	0	2.000	2.000	2.090	1.900	2.080	198,000	399,560	2.0180	1.966	1.966	2.055	1.868	2.045	201,409	1.9838	0.00%
2017-09-18	0	2.000	2.000	2.040	1.990	2.040	138,125	278,858	2.0189	1.966	1.966	2.005	1.956	2.005	140,503	1.9847	-1.96%
2017-09-15	0	2.040	2.020	2.200	1.980	2.130	2,112,803	4,348,575	2.0582	2.005	1.986	2.163	1.946	2.094	2,149,185	2.0234	-1.92%
2017-09-14	0	2.080	2.080	2.090	2.040	2.080	33,300	68,358	2.0528	2.045	2.045	2.055	2.005	2.045	33,873	2.0180	1.96%
2017-09-13	0	2.040	2.040	2.090	2.040	2.050	66,300	135,575	2.0449	2.005	2.005	2.055	2.005	2.015	67,442	2.0103	-0.97%
2017-09-12	0	2.060	2.060	2.090	2.010	2.090	45,125	92,640	2.0530	2.025	2.025	2.055	1.976	2.055	45,902	2.0182	0.00%
2017-09-11	0	2.060	2.060	2.100	-	-	500	1,010	2.0200	2.025	2.025	2.064	-	-	509	1.9858	0.00%
2017-09-08	0	2.060	2.060	2.100	2.060	2.100	68,100	141,482	2.0776	2.025	2.025	2.064	2.025	2.064	69,273	2.0424	0.00%
2017-09-07	0	2.060	2.060	2.100	2.060	2.100	140,258	291,417	2.0777	2.025	2.025	2.064	2.025	2.064	142,673	2.0425	-2.37%
2017-09-06	0	2.110	2.110	2.120	2.110	2.120	52,200	110,460	2.1161	2.074	2.074	2.084	2.074	2.084	53,099	2.0803	-0.47%
2017-09-05	0	2.120	2.120	2.160	2.110	2.200	147,100	318,668	2.1663	2.084	2.084	2.123	2.074	2.163	149,633	2.1297	0.00%
2017-09-04	0	2.120	2.100	2.140	2.120	2.150	201,222	427,112	2.1226	2.084	2.064	2.104	2.084	2.114	204,687	2.0867	-1.40%
2017-09-01	0	2.150	2.150	2.160	2.130	2.170	305,100	654,800	2.1462	2.114	2.114	2.123	2.094	2.133	310,354	2.1099	1.90%
2017-08-31	0	2.110	2.110	2.130	2.110	2.140	222,000	470,665	2.1201	2.074	2.074	2.094	2.074	2.104	225,823	2.0842	0.48%
2017-08-30	0	2.100	2.100	2.150	2.040	2.130	8,100	17,110	2.1123	2.064	2.064	2.114	2.005	2.094	8,239	2.0766	-1.41%
2017-08-29	0	2.130	2.130	2.150	2.090	2.130	17,000	35,926	2.1133	2.094	2.094	2.114	2.055	2.094	17,293	2.0775	1.91%
2017-08-28	0	2.090	2.080	2.100	2.070	2.170	301,420	641,157	2.1271	2.055	2.045	2.064	2.035	2.133	306,610	2.0911	0.48%
2017-08-25	0	2.080	2.080	2.120	1.960	2.130	217,451	446,604	2.0538	2.045	2.045	2.084	1.927	2.094	221,195	2.0190	6.67%
2017-08-24	0	1.950	1.950	1.970	1.950	2.000	660,600	1,297,544	1.9642	1.917	1.917	1.937	1.917	1.966	671,975	1.9309	-2.50%
2017-08-22	0	2.000	2.000	2.020	2.000	2.050	171,000	346,010	2.0235	1.966	1.966	1.986	1.966	2.015	173,945	1.9892	-1.48%
2017-08-21	0	2.030	2.030	2.040	2.030	2.090	124,100	257,979	2.0788	1.996	1.996	2.005	1.996	2.055	126,237	2.0436	-2.87%
2017-08-18	0	2.090	2.090	2.100	2.040	2.090	8,000	16,560	2.0700	2.055	2.055	2.064	2.005	2.055	8,138	2.0350	2.45%
2017-08-17	0	2.040	2.030	2.130	2.000	2.080	354,600	730,838	2.0610	2.005	1.996	2.094	1.966	2.045	360,706	2.0261	-1.45%
2017-08-16	0	2.070	2.070	2.150	2.060	2.150	307,000	642,360	2.0924	2.035	2.035	2.114	2.025	2.114	312,286	2.0570	0.00%
2017-08-15	0	2.070	2.070	2.150	2.050	2.150	181,000	382,571	2.1137	2.035	2.035	2.114	2.015	2.114	184,117	2.0779	-2.36%
2017-08-14	0	2.120	2.080	2.130	2.080	2.140	58,800	123,532	2.1009	2.084	2.045	2.094	2.045	2.104	59,813	2.0653	2.42%
2017-08-11	0	2.070	2.060	2.070	2.050	2.080	153,000	315,551	2.0624	2.035	2.025	2.035	2.015	2.045	155,635	2.0275	-3.27%
2017-08-10	0	2.140	2.140	2.190	2.110	2.180	195,600	421,420	2.1545	2.104	2.104	2.153	2.074	2.143	198,968	2.1180	-0.47%
2017-08-09	0	2.150	2.150	2.200	2.120	2.200	68,729	150,149	2.1847	2.114	2.114	2.163	2.084	2.163	69,912	2.1477	-1.38%
2017-08-08	0	2.180	2.180	2.200	2.180	2.200	55,800	122,512	2.1956	2.143	2.143	2.163	2.143	2.163	56,761	2.1584	-0.91%
2017-08-07	0	2.200	2.200	2.220	2.120	2.200	50,700	110,305	2.1756	2.163	2.163	2.182	2.084	2.163	51,573	2.1388	0.00%
2017-08-04	0	2.200	2.200	2.250	2.200	2.200	20,000	43,878	2.1939	2.163	2.163	2.212	2.163	2.163	20,344	2.1568	0.00%
2017-08-03	0	2.200	2.200	2.260	2.150	2.220	155,400	342,244	2.2023	2.163	2.163	2.222	2.114	2.182	158,076	2.1651	-0.45%
2017-08-02	0	2.210	2.210	2.280	2.210	2.210	20,300	44,850	2.2094	2.173	2.173	2.241	2.173	2.173	20,650	2.1720	0.45%
2017-08-01	0	2.200	2.200	2.270	2.200	2.270	19,263	42,451	2.2038	2.163	2.163	2.232	2.163	2.232	19,595	2.1665	-3.93%
2017-07-31	0	2.290	2.150	2.300	2.150	2.300	79,700	175,951	2.2077	2.251	2.114	2.261	2.114	2.261	81,072	2.1703	6.51%
2017-07-28	0	2.150	2.150	2.180	2.150	2.200	149,900	326,154	2.1758	2.114	2.114	2.143	2.114	2.163	152,481	2.1390	-0.46%
2017-07-27	0	2.160	2.160	2.190	2.150	2.200	149,800	327,936	2.1892	2.123	2.123	2.153	2.114	2.163	152,379	2.1521	-0.92%
2017-07-26	0	2.180	2.180	2.210	2.180	2.220	288,600	633,638	2.1956	2.143	2.143	2.173	2.143	2.182	293,570	2.1584	-1.80%
2017-07-25	0	2.220	2.220	2.240	2.200	2.260	248,250	551,736	2.2225	2.182	2.182	2.202	2.163	2.222	252,525	2.1849	-0.89%
2017-07-24	0	2.240	2.240	2.260	2.230	2.260	108,600	244,870	2.2548	2.202	2.202	2.222	2.192	2.222	110,470	2.2166	-0.88%
2017-07-21	0	2.260	2.260	2.290	2.250	2.300	234,428	535,594	2.2847	2.222	2.222	2.251	2.212	2.261	238,465	2.2460	0.44%
2017-07-20	0	2.250	2.250	2.300	2.250	2.300	369,500	839,485	2.2719	2.212	2.212	2.261	2.212	2.261	375,863	2.2335	-1.75%
2017-07-19	0	2.290	2.290	2.300	2.210	2.340	204,826	473,753	2.3130	2.251	2.251	2.261	2.173	2.300	208,353	2.2738	-1.72%
2017-07-18	0	2.330	2.330	2.340	2.330	2.350	241,500	566,282	2.3449	2.291	2.291	2.300	2.291	2.310	245,659	2.3052	-0.85%
2017-07-17	0	2.350	2.350	2.380	2.350	2.400	118,000	281,454	2.3852	2.310	2.310	2.340	2.310	2.359	120,032	2.3448	-0.84%
2017-07-14	0	2.370	2.370	2.400	2.350	2.440	145,200	347,778	2.3952	2.330	2.330	2.359	2.310	2.399	147,700	2.3546	-1.25%
2017-07-13	0	2.400	2.350	2.400	2.350	2.400	76,081	179,817	2.3635	2.359	2.310	2.359	2.310	2.359	77,391	2.3235	2.13%
2017-07-12	0	2.350	2.350	2.360	2.340	2.390	68,340	160,724	2.3518	2.310	2.310	2.320	2.300	2.350	69,517	2.3120	0.86%
2017-07-11	0	2.330	2.330	2.390	2.220	2.390	94,000	216,870	2.3071	2.291	2.291	2.350	2.182	2.350	95,619	2.2681	-1.69%
2017-07-10	0	2.370	2.370	2.390	2.350	2.390	90,800	215,559	2.3740	2.330	2.330	2.350	2.310	2.350	92,364	2.3338	0.85%
2017-07-07	0	2.350	2.350	2.400	2.340	2.350	50,500	118,495	2.3464	2.310	2.310	2.359	2.300	2.310	51,370	2.3067	0.00%
2017-07-06	0	2.350	2.350	2.400	2.350	2.400	527,800	1,261,446	2.3900	2.310	2.310	2.359	2.310	2.359	536,889	2.3495	0.00%
2017-07-05	0	2.350	2.350	2.380	2.340	2.400	158,200	375,808	2.3755	2.310	2.310	2.340	2.300	2.359	160,924	2.3353	-1.67%
2017-07-04	0	2.390	2.360	2.400	2.310	2.400	195,400	465,600	2.3828	2.350	2.320	2.359	2.271	2.359	198,765	2.3425	-0.42%
2017-07-03	0	2.400	2.370	2.400	2.270	2.400	120,960	283,659	2.3451	2.359	2.330	2.359	2.232	2.359	123,043	2.3054	2.13%
2017-06-30	0	2.350	2.340	2.350	2.340	2.430	38,600	91,704	2.3758	2.310	2.300	2.310	2.300	2.389	39,265	2.3355	0.43%
2017-06-29	0	2.340	2.350	2.490	2.310	2.350	61,950	144,764	2.3368	2.300	2.310	2.448	2.271	2.310	63,017	2.2972	2.63%
2017-06-28	0	2.280	2.280	2.290	2.260	2.400	107,200	247,160	2.3056	2.241	2.241	2.251	2.222	2.359	109,046	2.2666	-2.98%
2017-06-27	0	2.350	2.350	2.380	2.340	2.390	38,300	90,523	2.3635	2.310	2.310	2.340	2.300	2.350	38,960	2.3235	-0.84%
2017-06-26	0	2.370	2.370	2.440	2.360	2.380	74,400	176,202	2.3683	2.330	2.330	2.399	2.320	2.340	75,681	2.3282	0.42%
2017-06-23	0	2.360	2.360	2.370	2.350	2.380	107,100	252,652	2.3590	2.320	2.320	2.330	2.310	2.340	108,944	2.3191	0.00%
2017-06-22	0	2.360	2.360	2.410	2.330	2.440	297,500	709,216	2.3839	2.320	2.320	2.369	2.291	2.399	302,623	2.3436	-3.67%
2017-06-21	0	2.450	2.360	2.450	2.360	2.450	113,000	268,600	2.3770	2.409	2.320	2.409	2.320	2.409	114,946	2.3368	3.81%
2017-06-20	0	2.360	2.360	2.380	2.360	2.390	104,400	248,288	2.3782	2.320	2.320	2.340	2.320	2.350	106,198	2.3380	-0.84%
2017-06-19	0	2.380	2.320	2.420	2.320	2.460	497,800	1,194,050	2.3987	2.340	2.281	2.379	2.281	2.418	506,372	2.3580	0.85%
2017-06-16	0	2.360	2.360	2.370	2.000	2.510	218,300	527,054	2.4144	2.320	2.320	2.330	1.966	2.468	222,059	2.3735	-4.84%
2017-06-15	0	2.480	2.490	2.520	2.460	2.510	113,100	281,417	2.4882	2.438	2.448	2.477	2.418	2.468	115,048	2.4461	-0.80%
2017-06-14	0	2.500	2.500	2.530	2.500	2.540	908,000	2,287,800	2.5196	2.458	2.458	2.487	2.458	2.497	923,635	2.4770	-0.79%
2017-06-13	0	2.520	2.520	2.590	2.520	2.590	1,305,100	3,296,997	2.5262	2.477	2.477	2.546	2.477	2.546	1,327,573	2.4835	0.00%
2017-06-12	0	2.520	2.520	2.590	2.520	2.520	24,200	60,976	2.5197	2.477	2.477	2.546	2.477	2.477	24,617	2.4770	0.00%
2017-06-09	0	2.520	2.520	2.540	2.520	2.540	153,900	389,251	2.5292	2.477	2.477	2.497	2.477	2.497	156,550	2.4864	-0.79%
2017-06-08	0	2.540	2.540	2.580	2.540	2.610	56,960	146,343	2.5692	2.497	2.497	2.536	2.497	2.566	57,941	2.5257	0.40%
2017-06-07	0	2.530	2.530	2.600	2.520	2.560	390,700	991,904	2.5388	2.487	2.487	2.556	2.477	2.517	397,428	2.4958	-1.17%
2017-06-06	0	2.560	2.560	2.620	2.530	2.610	65,300	167,363	2.5630	2.517	2.517	2.576	2.487	2.566	66,424	2.5196	0.39%
2017-06-05	0	2.550	2.550	2.570	2.550	2.670	112,280	286,880	2.5550	2.507	2.507	2.526	2.507	2.625	114,213	2.5118	-0.78%
2017-06-02	0	2.570	2.570	2.580	2.520	2.610	177,400	460,242	2.5944	2.526	2.526	2.536	2.477	2.566	180,455	2.5505	1.98%
2017-06-01	0	2.520	2.520	2.530	2.520	2.520	17,048	42,899	2.5164	2.477	2.477	2.487	2.477	2.477	17,342	2.4738	0.00%
2017-05-31	0	2.520	2.520	2.570	2.520	2.540	211,715	534,770	2.5259	2.477	2.477	2.526	2.477	2.497	215,361	2.4831	-0.40%
2017-05-29	0	2.530	2.530	2.550	2.530	2.560	58,600	149,080	2.5440	2.487	2.487	2.507	2.487	2.517	59,609	2.5010	0.00%
2017-05-26	0	2.530	2.530	2.550	2.520	2.540	69,400	174,988	2.5214	2.487	2.487	2.507	2.477	2.497	70,595	2.4788	0.40%
2017-05-25	0	2.520	2.520	2.550	2.510	2.540	77,500	195,300	2.5200	2.477	2.477	2.507	2.468	2.497	78,835	2.4773	0.00%
2017-05-24	0	2.520	2.520	2.540	2.520	2.550	13,565	34,503	2.5435	2.477	2.477	2.497	2.477	2.507	13,799	2.5005	-1.56%
2017-05-23	0	2.560	2.550	2.570	2.540	2.560	28,300	71,990	2.5438	2.517	2.507	2.526	2.497	2.517	28,787	2.5008	1.59%
2017-05-22	0	2.520	2.520	2.570	2.500	2.580	239,100	610,668	2.5540	2.477	2.477	2.526	2.458	2.536	243,217	2.5108	1.61%
2017-05-19	0	2.480	2.480	2.500	2.480	2.560	319,600	805,468	2.5202	2.438	2.438	2.458	2.438	2.517	325,103	2.4776	-2.75%
2017-05-18	0	2.550	2.540	2.570	2.480	2.630	262,184	665,455	2.5381	2.507	2.497	2.526	2.438	2.585	266,699	2.4952	1.19%
2017-05-17	0	2.520	2.520	2.570	2.510	2.570	142,200	361,886	2.5449	2.477	2.477	2.526	2.468	2.526	144,649	2.5018	0.00%
2017-05-16	0	2.520	2.520	2.540	2.500	2.600	457,213	1,159,938	2.5370	2.477	2.477	2.497	2.458	2.556	465,086	2.4940	0.00%
2017-05-15	0	2.520	2.520	2.550	2.520	2.600	51,500	130,895	2.5417	2.477	2.477	2.507	2.477	2.556	52,387	2.4986	-1.56%
2017-05-12	0	2.560	2.560	2.590	2.550	2.600	476,400	1,229,110	2.5800	2.517	2.517	2.546	2.507	2.556	484,603	2.5363	-1.16%
2017-05-11	0	2.590	2.590	2.650	2.590	2.640	55,720	144,322	2.5901	2.546	2.546	2.605	2.546	2.595	56,679	2.5463	0.00%
2017-05-10	0	2.590	2.590	2.670	2.570	2.610	175,100	453,265	2.5886	2.546	2.546	2.625	2.526	2.566	178,115	2.5448	0.39%
2017-05-09	0	2.580	2.580	2.590	2.560	2.610	176,900	458,481	2.5918	2.536	2.536	2.546	2.517	2.566	179,946	2.5479	-1.15%
2017-05-08	0	2.610	2.610	2.660	2.600	2.730	671,700	1,770,742	2.6362	2.566	2.566	2.615	2.556	2.684	683,266	2.5916	-1.51%
2017-05-05	0	2.650	2.670	2.710	2.630	2.670	5,800	15,348	2.6462	2.605	2.625	2.664	2.585	2.625	5,900	2.6014	-1.12%
2017-05-04	0	2.680	2.680	2.700	2.650	2.710	363,100	970,680	2.6733	2.635	2.635	2.654	2.605	2.664	369,352	2.6281	-0.74%
2017-05-02	0	2.700	2.700	2.720	2.700	2.760	219,300	596,189	2.7186	2.654	2.654	2.674	2.654	2.713	223,076	2.6726	-2.88%
2017-04-28	0	2.780	2.780	2.820	2.750	2.780	74,000	204,008	2.7569	2.733	2.733	2.772	2.703	2.733	75,274	2.7102	0.00%
2017-04-27	0	2.780	2.780	2.800	2.780	2.800	258,501	719,550	2.7835	2.733	2.733	2.753	2.733	2.753	262,952	2.7364	-0.36%
2017-04-26	0	2.790	2.780	2.790	2.700	2.810	593,515	1,643,827	2.7696	2.743	2.733	2.743	2.654	2.762	603,735	2.7228	-0.71%
2017-04-25	0	2.810	2.810	2.850	2.800	2.870	81,000	230,220	2.8422	2.762	2.762	2.802	2.753	2.821	82,395	2.7941	0.00%
2017-04-24	0	2.810	2.810	2.840	2.790	2.810	57,700	161,421	2.7976	2.762	2.762	2.792	2.743	2.762	58,694	2.7502	-1.40%
2017-04-21	0	2.850	2.800	2.870	2.780	2.950	771,970	2,192,241	2.8398	2.802	2.753	2.821	2.733	2.900	785,263	2.7917	-2.73%
2017-04-20	0	2.930	2.900	2.940	2.750	2.950	770,200	2,240,394	2.9088	2.880	2.851	2.890	2.703	2.900	783,463	2.8596	5.02%
2017-04-19	0	2.790	2.790	2.800	2.760	2.850	226,300	629,638	2.7823	2.743	2.743	2.753	2.713	2.802	230,197	2.7352	-1.76%
2017-04-18	0	2.840	2.840	2.850	2.790	2.950	1,275,499	3,650,800	2.8623	2.792	2.792	2.802	2.743	2.900	1,297,463	2.8138	-0.35%
2017-04-13	0	2.850	2.850	2.860	2.740	2.880	1,582,099	4,480,909	2.8323	2.802	2.802	2.812	2.694	2.831	1,609,342	2.7843	3.64%
2017-04-12	0	2.750	2.750	2.780	2.710	2.820	828,400	2,296,830	2.7726	2.703	2.703	2.733	2.664	2.772	842,665	2.7257	1.10%
2017-04-11	0	2.720	2.720	2.740	2.710	2.750	138,397	377,203	2.7255	2.674	2.674	2.694	2.664	2.703	140,780	2.6794	-0.73%
2017-04-10	0	2.740	2.720	2.750	2.660	2.750	498,320	1,351,397	2.7119	2.694	2.674	2.703	2.615	2.703	506,901	2.6660	3.79%
2017-04-07	0	2.640	2.640	2.680	2.620	2.700	1,293,219	3,433,407	2.6549	2.595	2.595	2.635	2.576	2.654	1,315,488	2.6100	-0.38%
2017-04-06	0	2.650	2.600	2.720	2.600	2.750	901,000	2,428,850	2.6957	2.605	2.556	2.674	2.556	2.703	916,515	2.6501	-3.99%
2017-04-05	0	2.760	2.750	2.760	2.600	2.760	1,495,602	4,081,913	2.7293	2.713	2.703	2.713	2.556	2.713	1,521,356	2.6831	4.94%
2017-04-03	0	2.630	2.630	2.650	2.610	2.700	76,300	202,817	2.6582	2.585	2.585	2.605	2.566	2.654	77,614	2.6132	-0.75%
2017-03-31	0	2.650	2.640	2.670	2.600	2.650	255,400	672,096	2.6315	2.605	2.595	2.625	2.556	2.605	259,798	2.5870	1.53%
2017-03-30	0	2.610	2.610	2.640	2.600	2.640	63,600	165,585	2.6035	2.566	2.566	2.595	2.556	2.595	64,695	2.5595	0.77%
2017-03-29	0	2.590	2.590	2.610	2.590	2.610	365,200	949,202	2.5991	2.546	2.546	2.566	2.546	2.566	371,489	2.5551	-0.38%
2017-03-28	0	2.600	2.600	2.610	2.590	2.610	568,108	1,477,499	2.6007	2.556	2.556	2.566	2.546	2.566	577,891	2.5567	0.00%
2017-03-27	0	2.600	2.600	2.620	2.590	2.650	892,926	2,324,496	2.6032	2.556	2.556	2.576	2.546	2.605	908,302	2.5592	0.00%
2017-03-24	0	2.600	2.600	2.620	2.590	2.620	3,499,092	9,115,089	2.6050	2.556	2.556	2.576	2.546	2.576	3,559,345	2.5609	0.00%
2017-03-23	0	2.600	2.600	2.630	2.600	2.640	3,504,000	9,210,125	2.6285	2.556	2.556	2.585	2.556	2.595	3,564,338	2.5840	-0.38%
2017-03-22	0	2.610	2.610	2.620	2.600	2.620	3,325,700	8,685,690	2.6117	2.566	2.566	2.576	2.556	2.576	3,382,967	2.5675	-0.76%
2017-03-21	0	2.630	2.630	2.640	2.600	2.660	992,100	2,596,342	2.6170	2.585	2.585	2.595	2.556	2.615	1,009,184	2.5727	-1.87%
2017-03-20	0	2.680	2.680	2.690	2.610	2.680	169,880	449,238	2.6444	2.635	2.635	2.644	2.566	2.635	172,805	2.5997	1.90%
2017-03-17	0	2.630	2.620	2.690	2.610	2.760	591,215	1,573,216	2.6610	2.585	2.576	2.644	2.566	2.713	601,395	2.6159	0.38%
2017-03-16	0	2.620	2.620	2.660	2.600	2.660	205,900	539,775	2.6215	2.576	2.576	2.615	2.556	2.615	209,446	2.5772	0.77%
2017-03-15	0	2.600	2.590	2.640	2.590	2.650	444,309	1,170,519	2.6345	2.556	2.546	2.595	2.546	2.605	451,960	2.5899	-0.38%
2017-03-14	0	2.610	2.610	2.650	2.610	2.670	481,900	1,273,435	2.6425	2.566	2.566	2.605	2.566	2.625	490,198	2.5978	-1.14%
2017-03-13	0	2.640	2.640	2.680	2.600	2.670	140,700	372,309	2.6461	2.595	2.595	2.635	2.556	2.625	143,123	2.6013	0.00%
2017-03-10	0	2.640	2.640	2.660	2.610	2.670	117,550	308,476	2.6242	2.595	2.595	2.615	2.566	2.625	119,574	2.5798	1.15%
2017-03-09	0	2.610	2.610	2.670	2.600	2.670	242,700	642,684	2.6481	2.566	2.566	2.625	2.556	2.625	246,879	2.6032	-1.51%
2017-03-08	0	2.650	2.650	2.660	2.650	2.660	131,800	349,658	2.6529	2.605	2.605	2.615	2.605	2.615	134,070	2.6080	-0.38%
2017-03-07	0	2.660	2.670	2.680	2.650	2.670	69,305	183,718	2.6509	2.615	2.625	2.635	2.605	2.625	70,498	2.6060	0.38%
2017-03-06	0	2.650	2.650	2.700	2.630	2.700	98,300	260,085	2.6458	2.605	2.605	2.654	2.585	2.654	99,993	2.6010	-1.12%
2017-03-03	0	2.680	2.670	2.700	2.640	2.700	254,700	675,878	2.6536	2.635	2.625	2.654	2.595	2.654	259,086	2.6087	-0.37%
2017-03-02	0	2.690	2.680	2.700	2.650	2.710	71,089	190,666	2.6821	2.644	2.635	2.654	2.605	2.664	72,313	2.6367	-0.74%
2017-03-01	0	2.710	2.690	2.710	2.650	2.750	1,315,794	3,553,155	2.7004	2.664	2.644	2.664	2.605	2.703	1,338,451	2.6547	2.26%
2017-02-28	0	2.650	2.650	2.660	2.650	2.750	227,000	603,390	2.6581	2.605	2.605	2.615	2.605	2.703	230,909	2.6131	0.00%
2017-02-27	0	2.650	2.650	2.670	2.590	2.680	1,322,100	3,505,143	2.6512	2.605	2.605	2.625	2.546	2.635	1,344,866	2.6063	0.76%
2017-02-24	0	2.630	2.610	2.630	2.590	2.660	2,170,950	5,748,283	2.6478	2.585	2.566	2.585	2.546	2.615	2,208,333	2.6030	-0.75%
2017-02-23	0	2.650	2.640	2.650	2.510	2.650	1,524,400	3,998,073	2.6227	2.605	2.595	2.605	2.468	2.605	1,550,650	2.5783	6.00%
2017-02-22	0	2.500	2.490	2.530	2.450	2.530	363,903	914,156	2.5121	2.458	2.448	2.487	2.409	2.487	370,169	2.4696	2.04%
2017-02-21	0	2.450	2.450	2.480	2.450	2.500	177,625	439,884	2.4765	2.409	2.409	2.438	2.409	2.458	180,684	2.4346	-2.00%
2017-02-20	0	2.500	2.490	2.520	2.470	2.500	43,237	107,172	2.4787	2.458	2.448	2.477	2.428	2.458	43,982	2.4368	0.40%
2017-02-17	0	2.490	2.470	2.520	2.460	2.510	202,018	501,609	2.4830	2.448	2.428	2.477	2.418	2.468	205,497	2.4410	0.40%
2017-02-16	0	2.480	2.480	2.500	2.480	2.540	503,400	1,258,622	2.5002	2.438	2.438	2.458	2.438	2.497	512,068	2.4579	-1.98%
2017-02-15	0	2.530	2.530	2.560	2.530	2.590	383,310	976,224	2.5468	2.487	2.487	2.517	2.487	2.546	389,910	2.5037	0.00%
2017-02-14	0	2.530	2.530	2.590	2.520	2.600	185,200	476,019	2.5703	2.487	2.487	2.546	2.477	2.556	188,389	2.5268	-0.78%
2017-02-13	0	2.550	2.550	2.590	2.550	2.600	373,750	959,048	2.5660	2.507	2.507	2.546	2.507	2.556	380,186	2.5226	-1.92%
2017-02-10	0	2.600	2.580	2.630	2.560	2.650	572,300	1,485,220	2.5952	2.556	2.536	2.585	2.517	2.605	582,155	2.5512	-1.52%
2017-02-09	0	2.640	2.640	2.660	2.640	2.690	29,701	78,594	2.6462	2.595	2.595	2.615	2.595	2.644	30,212	2.6014	-1.86%
2017-02-08	0	2.690	2.650	2.690	2.640	2.730	91,800	246,100	2.6808	2.644	2.605	2.644	2.595	2.684	93,381	2.6354	-1.10%
2017-02-07	0	2.720	2.700	2.720	2.600	2.740	941,950	2,546,567	2.7035	2.674	2.654	2.674	2.556	2.694	958,170	2.6577	1.49%
2017-02-06	0	2.680	2.650	2.680	2.550	2.700	2,175,700	5,635,952	2.5904	2.635	2.605	2.635	2.507	2.654	2,213,165	2.5466	4.28%
2017-02-03	0	2.570	2.530	2.570	2.460	2.570	1,645,113	4,164,186	2.5312	2.526	2.487	2.526	2.418	2.526	1,673,441	2.4884	3.63%
2017-02-02	0	2.480	2.430	2.470	2.420	2.490	1,362,000	3,322,940	2.4398	2.438	2.389	2.428	2.379	2.448	1,385,453	2.3984	2.48%
2017-02-01	0	2.420	2.430	2.440	2.360	2.440	1,437,867	3,463,148	2.4085	2.379	2.389	2.399	2.320	2.399	1,462,627	2.3678	-1.63%
2017-01-27	0	2.460	2.430	2.460	2.430	2.480	1,061,628	2,606,935	2.4556	2.418	2.389	2.418	2.389	2.438	1,079,909	2.4140	-1.60%
2017-01-26	0	2.500	2.480	2.500	2.450	2.500	752,500	1,859,046	2.4705	2.458	2.438	2.458	2.409	2.458	765,458	2.4287	2.88%
2017-01-25	0	2.430	2.430	2.440	2.400	2.480	1,375,300	3,369,647	2.4501	2.389	2.389	2.399	2.359	2.438	1,398,982	2.4086	-2.02%
2017-01-24	0	2.480	2.410	2.480	2.310	2.480	1,941,700	4,731,699	2.4369	2.438	2.369	2.438	2.271	2.438	1,975,135	2.3956	2.06%
2017-01-23	0	2.430	2.420	2.440	2.400	2.500	958,878	2,338,026	2.4383	2.389	2.379	2.399	2.359	2.458	975,390	2.3970	-2.80%
2017-01-20	0	2.500	2.490	2.550	2.490	2.530	267,400	665,998	2.4906	2.458	2.448	2.507	2.448	2.487	272,005	2.4485	-0.40%
2017-01-19	0	2.510	2.480	2.510	2.430	2.520	433,000	1,077,310	2.4880	2.468	2.438	2.468	2.389	2.477	440,456	2.4459	0.00%
2017-01-18	0	2.510	2.500	2.520	2.500	2.570	209,917	529,556	2.5227	2.468	2.458	2.477	2.458	2.526	213,532	2.4800	-0.40%
2017-01-17	0	2.520	2.520	2.560	2.430	2.550	988,560	2,489,131	2.5179	2.477	2.477	2.517	2.389	2.507	1,005,583	2.4753	0.00%
2017-01-16	0	2.520	2.520	2.530	2.500	2.590	257,380	651,423	2.5310	2.477	2.477	2.487	2.458	2.546	261,812	2.4881	-0.40%
2017-01-13	0	2.530	2.510	2.540	2.500	2.570	304,480	769,515	2.5273	2.487	2.468	2.497	2.458	2.526	309,723	2.4845	0.00%
2017-01-12	0	2.530	2.530	2.560	2.510	2.610	139,880	356,708	2.5501	2.487	2.487	2.517	2.468	2.566	142,289	2.5069	-3.44%
2017-01-11	0	2.620	2.620	2.640	2.590	2.700	148,150	390,791	2.6378	2.576	2.576	2.595	2.546	2.654	150,701	2.5932	-1.13%
2017-01-10	0	2.650	2.650	2.700	2.650	2.710	182,700	489,003	2.6765	2.605	2.605	2.654	2.605	2.664	185,846	2.6312	-0.75%
2017-01-09	0	2.670	2.650	2.670	2.610	2.750	188,700	501,524	2.6578	2.625	2.605	2.625	2.566	2.703	191,949	2.6128	-0.37%
2017-01-06	0	2.680	2.680	2.720	2.670	2.790	811,335	2,198,303	2.7095	2.635	2.635	2.674	2.625	2.743	825,306	2.6636	-0.37%
2017-01-05	0	2.690	2.680	2.720	2.600	2.750	933,210	2,532,792	2.7141	2.644	2.635	2.674	2.556	2.703	949,280	2.6681	0.00%
2017-01-04	0	2.690	2.680	2.710	2.550	2.720	1,485,269	3,949,024	2.6588	2.644	2.635	2.664	2.507	2.674	1,510,845	2.6138	1.13%
2017-01-03	0	2.660	2.650	2.680	2.570	2.730	403,400	1,071,589	2.6564	2.615	2.605	2.635	2.526	2.684	410,346	2.6114	0.76%
2016-12-30	0	2.640	2.620	2.640	2.470	2.650	989,800	2,558,394	2.5848	2.595	2.576	2.595	2.428	2.605	1,006,844	2.5410	5.18%
2016-12-29	0	2.510	2.500	2.510	2.460	2.520	1,336,407	3,347,144	2.5046	2.468	2.458	2.468	2.418	2.477	1,359,419	2.4622	1.62%
2016-12-28	0	2.470	2.460	2.510	2.400	2.540	531,420	1,330,921	2.5045	2.428	2.418	2.468	2.359	2.497	540,571	2.4621	-1.20%
2016-12-23	0	2.500	2.500	2.510	2.440	2.520	319,150	795,194	2.4916	2.458	2.458	2.468	2.399	2.477	324,646	2.4494	2.46%
2016-12-22	0	2.440	2.440	2.490	2.430	2.540	403,500	1,006,165	2.4936	2.399	2.399	2.448	2.389	2.497	410,448	2.4514	-2.79%
2016-12-21	0	2.510	2.480	2.510	2.400	2.520	1,110,900	2,725,025	2.4530	2.468	2.438	2.468	2.359	2.477	1,130,029	2.4115	2.45%
2016-12-20	0	2.450	2.450	2.490	2.430	2.520	231,212	572,988	2.4782	2.409	2.409	2.448	2.389	2.477	235,193	2.4362	0.82%
2016-12-19	0	2.430	2.400	2.460	2.350	2.490	717,065	1,744,921	2.4334	2.389	2.359	2.418	2.310	2.448	729,413	2.3922	2.53%
2016-12-16	0	2.370	2.360	2.370	2.360	2.470	1,279,786	3,041,783	2.3768	2.330	2.320	2.330	2.320	2.428	1,301,823	2.3366	-0.42%
2016-12-15	0	2.380	2.380	2.390	2.300	2.490	624,766	1,492,304	2.3886	2.340	2.340	2.350	2.261	2.448	635,524	2.3481	-0.42%
2016-12-14	0	2.390	2.380	2.400	2.380	2.430	484,200	1,164,252	2.4045	2.350	2.340	2.359	2.340	2.389	492,538	2.3638	-2.05%
2016-12-13	0	2.440	2.410	2.430	2.340	2.500	534,800	1,296,051	2.4234	2.399	2.369	2.389	2.300	2.458	544,009	2.3824	-0.81%
2016-12-12	0	2.460	2.460	2.470	2.450	2.550	490,200	1,214,570	2.4777	2.418	2.418	2.428	2.409	2.507	498,641	2.4358	-1.20%
2016-12-09	0	2.490	2.490	2.510	2.460	2.530	362,009	906,771	2.5048	2.448	2.448	2.468	2.418	2.487	368,243	2.4624	-1.58%
2016-12-08	0	2.530	2.520	2.550	2.520	2.600	581,472	1,495,200	2.5714	2.487	2.477	2.507	2.477	2.556	591,485	2.5279	-1.94%
2016-12-07	0	2.580	2.570	2.600	2.570	2.600	250,698	647,755	2.5838	2.536	2.526	2.556	2.526	2.556	255,015	2.5401	-1.15%
2016-12-06	0	2.610	2.590	2.640	2.570	2.650	776,660	2,024,996	2.6073	2.566	2.546	2.595	2.526	2.605	790,034	2.5632	0.38%
2016-12-05	0	2.600	2.600	2.640	2.520	2.650	422,600	1,102,366	2.6085	2.556	2.556	2.595	2.477	2.605	429,877	2.5644	0.39%
2016-12-02	0	2.590	2.590	2.620	2.440	2.660	2,882,066	7,219,841	2.5051	2.546	2.546	2.576	2.399	2.615	2,931,694	2.4627	1.97%
2016-12-01	0	2.540	2.540	2.620	2.450	2.600	1,430,700	3,581,721	2.5035	2.497	2.497	2.576	2.409	2.556	1,455,336	2.4611	2.42%
2016-11-30	0	2.480	2.440	2.480	2.460	2.640	2,591,711	6,577,827	2.5380	2.438	2.399	2.438	2.418	2.595	2,636,339	2.4951	-6.42%
2016-11-29	0	2.650	2.630	2.660	2.620	2.680	397,526	1,046,709	2.6331	2.605	2.585	2.615	2.576	2.635	404,371	2.5885	0.00%
2016-11-28	0	2.650	2.650	2.690	2.650	2.670	37,995	100,723	2.6510	2.605	2.605	2.644	2.605	2.625	38,649	2.6061	-1.49%
2016-11-25	0	2.690	2.660	2.690	2.620	2.700	263,400	702,554	2.6673	2.644	2.615	2.644	2.576	2.654	267,936	2.6221	2.67%
2016-11-24	0	2.620	2.620	2.640	2.620	2.650	205,747	539,106	2.6202	2.576	2.576	2.595	2.576	2.605	209,290	2.5759	0.00%
2016-11-23	0	2.620	2.620	2.630	2.600	2.650	770,364	2,019,552	2.6216	2.576	2.576	2.585	2.556	2.605	783,629	2.5772	-0.76%
2016-11-22	0	2.640	2.610	2.640	2.610	2.680	368,000	967,392	2.6288	2.595	2.566	2.595	2.566	2.635	374,337	2.5843	0.38%
2016-11-21	0	2.630	2.630	2.680	2.600	2.680	655,317	1,727,073	2.6355	2.585	2.585	2.635	2.556	2.635	666,601	2.5909	-0.75%
2016-11-18	0	2.650	2.650	2.660	2.650	2.680	250,552	665,453	2.6559	2.605	2.605	2.615	2.605	2.635	254,866	2.6110	0.38%
2016-11-17	0	2.640	2.640	2.650	2.640	2.680	413,000	1,099,141	2.6614	2.595	2.595	2.605	2.595	2.635	420,112	2.6163	-1.12%
2016-11-16	0	2.670	2.660	2.690	2.660	2.700	133,263	356,328	2.6739	2.625	2.615	2.644	2.615	2.654	135,558	2.6286	-1.11%
2016-11-15	0	2.700	2.700	2.720	2.630	2.700	786,600	2,094,767	2.6631	2.654	2.654	2.674	2.585	2.654	800,145	2.6180	0.00%
2016-11-14	0	2.700	2.700	2.710	2.690	2.740	516,959	1,395,088	2.6986	2.654	2.654	2.664	2.644	2.694	525,861	2.6530	0.00%
2016-11-11	0	2.700	2.700	2.710	2.690	2.740	1,335,926	3,610,915	2.7029	2.654	2.654	2.664	2.644	2.694	1,358,930	2.6572	-1.46%
2016-11-10	0	2.740	2.720	2.750	2.700	2.790	430,600	1,184,979	2.7519	2.694	2.674	2.703	2.654	2.743	438,015	2.7053	0.74%
2016-11-09	0	2.720	2.700	2.720	2.670	2.750	1,425,051	3,842,788	2.6966	2.674	2.654	2.674	2.625	2.703	1,449,590	2.6509	0.37%
2016-11-08	0	2.710	2.710	2.720	2.690	2.760	394,000	1,064,829	2.7026	2.664	2.664	2.674	2.644	2.713	400,785	2.6569	0.37%
2016-11-07	0	2.700	2.700	2.720	2.700	2.780	376,600	1,029,212	2.7329	2.654	2.654	2.674	2.654	2.733	383,085	2.6866	0.00%
2016-11-04	0	2.700	2.670	2.720	2.660	2.750	3,317,859	8,952,354	2.6982	2.654	2.625	2.674	2.615	2.703	3,374,991	2.6526	0.37%
2016-11-03	0	2.690	2.680	2.700	2.630	2.710	1,859,255	4,989,586	2.6836	2.644	2.635	2.654	2.585	2.664	1,891,271	2.6382	0.37%
2016-11-02	0	2.680	2.670	2.690	2.630	2.690	485,400	1,293,403	2.6646	2.635	2.625	2.644	2.585	2.644	493,758	2.6195	0.37%
2016-11-01	0	2.670	2.660	2.690	2.630	2.700	199,350	531,530	2.6663	2.625	2.615	2.644	2.585	2.654	202,783	2.6212	-0.37%
2016-10-31	0	2.680	2.680	2.700	2.570	2.690	1,548,929	4,086,440	2.6382	2.635	2.635	2.654	2.526	2.644	1,575,601	2.5936	1.90%
2016-10-28	0	2.630	2.630	2.650	2.630	2.690	202,475	539,079	2.6624	2.585	2.585	2.605	2.585	2.644	205,962	2.6174	-1.13%
2016-10-27	0	2.660	2.660	2.680	2.640	2.670	136,300	362,230	2.6576	2.615	2.615	2.635	2.595	2.625	138,647	2.6126	-1.48%
2016-10-26	0	2.700	2.670	2.700	2.600	2.710	2,845,920	7,545,575	2.6514	2.654	2.625	2.654	2.556	2.664	2,894,926	2.6065	0.37%
2016-10-25	0	2.690	2.690	2.700	2.670	2.760	560,300	1,522,959	2.7181	2.644	2.644	2.654	2.625	2.713	569,948	2.6721	-0.74%
2016-10-24	0	2.710	2.690	2.730	2.650	2.750	116,400	315,693	2.7121	2.664	2.644	2.684	2.605	2.703	118,404	2.6662	0.74%
2016-10-20	0	2.690	2.680	2.700	2.680	2.730	162,900	440,067	2.7015	2.644	2.635	2.654	2.635	2.684	165,705	2.6557	0.00%
2016-10-19	0	2.690	2.690	2.720	2.690	2.730	191,659	518,636	2.7060	2.644	2.644	2.674	2.644	2.684	194,959	2.6602	-2.18%
2016-10-18	0	2.750	2.720	2.740	2.670	2.750	149,600	406,223	2.7154	2.703	2.674	2.694	2.625	2.703	152,176	2.6694	3.00%
2016-10-17	0	2.670	2.670	2.680	2.670	2.700	176,500	473,950	2.6853	2.625	2.625	2.635	2.625	2.654	179,539	2.6398	-1.48%
2016-10-14	0	2.710	2.720	2.730	2.660	2.760	1,427,000	3,866,410	2.7095	2.664	2.674	2.684	2.615	2.713	1,451,572	2.6636	1.88%
2016-10-13	0	2.660	2.660	2.680	2.640	2.740	542,850	1,445,144	2.6621	2.615	2.615	2.635	2.595	2.694	552,198	2.6171	-1.12%
2016-10-12	0	2.690	2.690	2.700	2.690	2.710	391,480	1,054,633	2.6940	2.644	2.644	2.654	2.644	2.664	398,221	2.6484	-0.74%
2016-10-11	0	2.710	2.710	2.720	2.700	2.760	830,327	2,250,275	2.7101	2.664	2.664	2.674	2.654	2.713	844,625	2.6642	-0.37%
2016-10-07	0	2.720	2.720	2.740	2.720	2.780	1,287,540	3,532,654	2.7437	2.674	2.674	2.694	2.674	2.733	1,309,711	2.6973	-2.16%
2016-10-06	0	2.780	2.780	2.800	2.780	2.890	756,242	2,130,389	2.8171	2.733	2.733	2.753	2.733	2.841	769,264	2.7694	-1.42%
2016-10-05	0	2.820	2.820	2.840	2.810	2.880	443,696	1,255,183	2.8289	2.772	2.772	2.792	2.762	2.831	451,336	2.7810	-2.08%
2016-10-04	0	2.880	2.850	2.880	2.800	2.910	212,606	604,247	2.8421	2.831	2.802	2.831	2.753	2.861	216,267	2.7940	1.41%
2016-10-03	0	2.840	2.840	2.850	2.800	2.910	172,410	489,458	2.8389	2.792	2.792	2.802	2.753	2.861	175,379	2.7909	-0.35%
2016-09-30	0	2.850	2.850	2.880	2.720	2.980	1,729,257	4,994,477	2.8882	2.802	2.802	2.831	2.674	2.930	1,759,034	2.8393	1.42%
2016-09-29	0	2.810	2.810	2.840	2.780	2.880	624,840	1,759,598	2.8161	2.762	2.762	2.792	2.733	2.831	635,600	2.7684	-0.35%
2016-09-28	0	2.820	2.820	2.850	2.800	2.920	1,013,672	2,885,058	2.8461	2.772	2.772	2.802	2.753	2.871	1,031,127	2.7980	-3.09%
2016-09-27	0	2.910	2.900	2.920	2.900	2.970	846,401	2,478,219	2.9279	2.861	2.851	2.871	2.851	2.920	860,976	2.8784	0.34%
2016-09-26	0	2.900	2.880	2.920	2.880	3.070	1,382,300	4,099,919	2.9660	2.851	2.831	2.871	2.831	3.018	1,406,103	2.9158	-3.65%
2016-09-23	0	3.010	3.010	3.030	3.000	3.320	4,834,700	15,307,926	3.1663	2.959	2.959	2.979	2.949	3.264	4,917,952	3.1127	-4.14%
2016-09-22	0	3.140	3.130	3.150	2.800	3.150	5,660,799	16,787,796	2.9656	3.087	3.077	3.097	2.753	3.097	5,758,276	2.9154	12.54%
2016-09-21	0	2.790	2.770	2.800	2.660	2.800	3,688,900	10,036,337	2.7207	2.743	2.723	2.753	2.615	2.753	3,752,421	2.6746	3.33%
2016-09-20	0	2.700	2.690	2.720	2.640	2.850	6,378,047	17,230,639	2.7016	2.654	2.644	2.674	2.595	2.802	6,487,875	2.6558	1.50%
2016-09-19	0	2.660	2.660	2.700	2.600	2.740	2,930,918	7,870,722	2.6854	2.615	2.615	2.654	2.556	2.694	2,981,387	2.6400	1.14%
2016-09-15	0	2.630	2.570	2.610	2.570	2.750	885,288	2,360,567	2.6664	2.585	2.526	2.566	2.526	2.703	900,532	2.6213	-2.23%
2016-09-14	0	2.690	2.680	2.690	2.680	2.700	251,460	676,719	2.6912	2.644	2.635	2.644	2.635	2.654	255,790	2.6456	-0.37%
2016-09-13	0	2.700	2.680	2.700	2.670	2.720	476,394	1,285,534	2.6985	2.654	2.635	2.654	2.625	2.674	484,597	2.6528	1.89%
2016-09-12	0	2.650	2.640	2.690	2.640	2.720	1,627,738	4,362,076	2.6798	2.605	2.595	2.644	2.595	2.674	1,655,767	2.6345	-2.93%
2016-09-09	0	2.730	2.720	2.730	2.700	2.760	966,800	2,635,653	2.7262	2.684	2.674	2.684	2.654	2.713	983,448	2.6800	-1.09%
2016-09-08	0	2.760	2.740	2.770	2.720	2.770	2,878,772	7,902,393	2.7451	2.713	2.694	2.723	2.674	2.723	2,928,343	2.6986	1.47%
2016-09-07	0	2.720	2.720	2.750	2.710	2.800	1,829,082	5,037,943	2.7544	2.674	2.674	2.703	2.664	2.753	1,860,578	2.7077	0.74%
2016-09-06	0	2.700	2.700	2.720	2.680	2.770	1,152,500	3,113,492	2.7015	2.654	2.654	2.674	2.635	2.723	1,172,346	2.6558	-2.53%
2016-09-05	0	2.770	2.730	2.770	2.710	2.810	1,391,991	3,858,738	2.7721	2.723	2.684	2.723	2.664	2.762	1,415,961	2.7252	0.73%
2016-09-02	0	2.750	2.740	2.750	2.630	2.850	2,009,357	5,580,864	2.7774	2.703	2.694	2.703	2.585	2.802	2,043,957	2.7304	3.38%
2016-09-01	0	2.660	2.660	2.690	2.640	2.790	3,159,104	8,557,921	2.7090	2.615	2.615	2.644	2.595	2.743	3,213,503	2.6631	-4.66%
2016-08-31	0	2.790	2.790	2.840	2.760	3.030	1,596,266	4,659,668	2.9191	2.743	2.743	2.792	2.713	2.979	1,623,753	2.8697	-7.92%
2016-08-30	0	3.030	3.030	3.050	3.030	3.120	1,224,232	3,741,541	3.0562	2.979	2.979	2.998	2.979	3.067	1,245,313	3.0045	-1.94%
2016-08-29	0	3.090	3.080	3.090	3.030	3.200	1,285,838	4,017,282	3.1243	3.038	3.028	3.038	2.979	3.146	1,307,980	3.0714	-2.83%
2016-08-26	0	3.180	3.180	3.200	3.150	3.270	720,240	2,314,590	3.2136	3.126	3.126	3.146	3.097	3.215	732,642	3.1592	0.63%
2016-08-25	0	3.160	3.150	3.200	3.060	3.270	2,805,625	8,919,925	3.1793	3.107	3.097	3.146	3.008	3.215	2,853,937	3.1255	2.27%
2016-08-24	0	3.090	3.090	3.110	3.090	3.210	1,860,638	5,872,511	3.1562	3.038	3.038	3.057	3.038	3.156	1,892,677	3.1028	-1.59%
2016-08-23	0	3.140	3.120	3.150	3.120	3.330	2,194,311	7,074,870	3.2242	3.087	3.067	3.097	3.067	3.274	2,232,096	3.1696	1.29%
2016-08-22	0	3.100	3.100	3.110	3.010	3.280	2,746,702	8,659,456	3.1527	3.048	3.048	3.057	2.959	3.224	2,793,999	3.0993	-6.06%
2016-08-19	0	3.300	3.300	3.310	3.290	3.410	1,634,300	5,442,625	3.3302	3.244	3.244	3.254	3.234	3.352	1,662,442	3.2739	-2.94%
2016-08-18	0	3.400	3.400	3.420	3.390	3.550	3,640,700	12,615,802	3.4652	3.342	3.342	3.362	3.333	3.490	3,703,391	3.4066	0.29%
2016-08-17	0	3.390	3.380	3.400	3.300	3.590	3,849,035	13,311,179	3.4583	3.333	3.323	3.342	3.244	3.529	3,915,314	3.3998	-0.88%
2016-08-16	0	3.420	3.420	3.430	3.360	3.770	7,951,419	27,842,147	3.5015	3.362	3.362	3.372	3.303	3.706	8,088,339	3.4423	-7.07%
2016-08-15	0	3.680	3.680	3.700	3.440	3.840	6,707,725	24,701,612	3.6826	3.618	3.618	3.637	3.382	3.775	6,823,229	3.6202	0.00%
2016-08-12	0	3.680	3.680	3.710	3.620	4.050	9,630,977	36,289,217	3.7680	3.618	3.618	3.647	3.559	3.981	9,796,819	3.7042	-5.40%
2016-08-11	0	3.890	3.880	3.890	3.530	4.000	16,237,482	61,867,784	3.8102	3.824	3.814	3.824	3.470	3.932	16,517,085	3.7457	10.20%
2016-08-10	0	3.530	3.520	3.530	3.230	3.630	11,907,690	41,617,699	3.4950	3.470	3.460	3.470	3.175	3.569	12,112,736	3.4359	4.13%
2016-08-09	0	3.390	3.360	3.380	2.920	3.430	22,916,065	74,393,720	3.2464	3.333	3.303	3.323	2.871	3.372	23,310,671	3.1914	13.76%
2016-08-08	0	2.980	2.970	2.990	2.550	3.050	8,875,682	25,227,814	2.8424	2.930	2.920	2.939	2.507	2.998	9,028,518	2.7942	3.47%
2016-08-05	0	2.880	2.860	2.890	2.850	2.920	2,055,173	5,928,159	2.8845	2.831	2.812	2.841	2.802	2.871	2,090,562	2.8357	1.05%
2016-08-04	0	2.850	2.850	2.880	2.810	2.930	4,520,201	13,030,629	2.8828	2.802	2.802	2.831	2.762	2.880	4,598,037	2.8340	-0.70%
2016-08-03	0	2.870	2.860	2.870	2.760	2.980	4,911,573	14,259,167	2.9032	2.821	2.812	2.821	2.713	2.930	4,996,148	2.8540	0.35%
2016-08-01	0	2.860	2.860	2.870	2.800	2.920	3,628,520	10,365,221	2.8566	2.812	2.812	2.821	2.753	2.871	3,691,002	2.8082	-0.35%
2016-07-29	0	2.870	2.860	2.880	2.860	3.090	9,276,236	27,297,804	2.9428	2.821	2.812	2.831	2.812	3.038	9,435,969	2.8930	-5.28%
2016-07-28	0	3.030	3.010	3.020	2.890	3.120	26,955,710	81,785,381	3.0341	2.979	2.959	2.969	2.841	3.067	27,419,877	2.9827	3.41%
2016-07-27	0	2.930	2.930	2.940	2.650	2.980	33,859,732	96,491,990	2.8498	2.880	2.880	2.890	2.605	2.930	34,442,784	2.8015	10.57%
2016-07-26	0	2.650	2.650	2.660	2.380	2.950	49,454,893	134,057,433	2.7107	2.605	2.605	2.615	2.340	2.900	50,306,488	2.6648	11.34%
2016-07-25	0	2.380	2.360	2.370	2.290	2.430	4,640,421	11,003,595	2.3712	2.340	2.320	2.330	2.251	2.389	4,720,327	2.3311	2.15%
2016-07-22	0	2.330	2.310	2.330	2.270	2.330	2,264,967	5,212,887	2.3015	2.291	2.271	2.291	2.232	2.291	2,303,969	2.2626	1.30%
2016-07-21	0	2.300	2.290	2.300	2.250	2.320	2,965,950	6,802,820	2.2936	2.261	2.251	2.261	2.212	2.281	3,017,023	2.2548	0.00%
2016-07-20	0	2.300	2.290	2.300	2.280	2.350	2,868,278	6,606,407	2.3033	2.261	2.251	2.261	2.241	2.310	2,917,669	2.2643	-0.86%
2016-07-19	0	2.320	2.310	2.320	2.280	2.360	2,873,680	6,662,429	2.3184	2.281	2.271	2.281	2.241	2.320	2,923,164	2.2792	0.87%
2016-07-18	0	2.300	2.290	2.300	2.270	2.400	6,308,519	14,762,777	2.3401	2.261	2.251	2.261	2.232	2.359	6,417,149	2.3005	0.44%
2016-07-15	0	2.290	2.260	2.300	2.240	2.310	7,520,198	17,063,777	2.2691	2.251	2.222	2.261	2.202	2.271	7,649,693	2.2306	0.88%
2016-07-14	0	2.270	2.270	2.280	2.160	2.370	13,732,604	31,249,348	2.2756	2.232	2.232	2.241	2.123	2.330	13,969,074	2.2370	-1.73%
2016-07-13	0	2.310	2.300	2.310	2.280	2.450	16,288,223	38,224,335	2.3467	2.271	2.261	2.271	2.241	2.409	16,568,700	2.3070	-1.28%
2016-07-12	0	2.340	2.340	2.350	2.010	2.430	49,808,654	110,518,522	2.2189	2.300	2.300	2.310	1.976	2.389	50,666,340	2.1813	4.46%
2016-07-11	0	2.240	2.220	2.230	2.180	3.040	36,052,216	94,019,039	2.6079	2.202	2.182	2.192	2.143	2.989	36,673,021	2.5637	-28.66%
2016-07-08	0	3.140	3.300	3.440	3.030	9.190	39,350,272	159,591,087	4.0557	3.087	3.244	3.382	2.979	9.034	40,027,869	3.9870

---

Webb-site Database - Powered By Linux Group

Back to top

---