WS-SK Target Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08427	2017-07-19			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
2026-03-26	0	12.98	12.85	13.22	12.93	13.20	27,200	355,332	13.064	12.98	12.85	13.22	12.93	13.20	27,200	13.064	-3.85%
2026-03-25	0	13.50	13.25	13.82	13.05	13.61	35,600	478,192	13.432	13.50	13.25	13.82	13.05	13.61	35,600	13.432	1.66%
2026-03-24	0	13.28	13.10	13.29	13.03	13.68	42,800	570,616	13.332	13.28	13.10	13.29	13.03	13.68	42,800	13.332	0.15%
2026-03-23	0	13.26	13.00	13.78	11.00	14.58	91,600	1,190,996	13.002	13.26	13.00	13.78	11.00	14.58	91,600	13.002	19.46%
2026-03-20	0	11.10	10.95	11.10	9.960	11.39	54,516	580,820	10.654	11.10	10.95	11.10	9.960	11.39	54,516	10.654	8.08%
2026-03-19	0	10.27	10.10	10.27	9.700	10.45	81,600	826,808	10.133	10.27	10.10	10.27	9.700	10.45	81,600	10.132	3.01%
2026-03-18	0	9.970	9.790	10.00	7.500	11.79	196,000	1,766,836	9.0145	9.970	9.790	10.00	7.500	11.79	196,000	9.0145	-15.86%
2026-03-17	0	11.85	-	11.90	11.85	13.27	43,200	527,040	12.200	11.85	-	11.90	11.85	13.27	43,200	12.200	-11.76%
2026-03-16	0	13.43	12.80	13.43	13.00	13.64	17,600	232,656	13.219	13.43	12.80	13.43	13.00	13.64	17,600	13.219	0.83%
2026-03-13	0	13.32	13.14	13.32	13.32	13.56	14,800	199,124	13.454	13.32	13.14	13.32	13.32	13.56	14,800	13.454	-4.52%
2026-03-12	0	13.95	13.77	13.96	13.70	14.81	9,200	128,456	13.963	13.95	13.77	13.96	13.70	14.81	9,200	13.963	0.36%
2026-03-11	0	13.90	13.80	13.85	13.80	14.91	15,200	216,976	14.275	13.90	13.80	13.85	13.80	14.91	15,200	14.275	-1.21%
2026-03-10	0	14.07	13.91	14.15	13.98	14.42	17,200	243,424	14.153	14.07	13.91	14.15	13.98	14.42	17,200	14.153	-0.78%
2026-03-09	0	14.18	14.06	14.18	13.97	14.45	8,400	118,044	14.053	14.18	14.06	14.18	13.97	14.45	8,400	14.053	-1.87%
2026-03-06	0	14.45	13.88	14.45	13.99	14.77	46,800	659,748	14.097	14.45	13.88	14.45	13.99	14.77	46,800	14.097	-2.82%
2026-03-05	0	14.87	14.23	14.88	13.97	16.39	80,000	1,179,596	14.745	14.87	14.23	14.88	13.97	16.39	80,000	14.745	-7.06%
2026-03-04	0	16.00	15.93	16.00	15.99	18.01	33,200	541,144	16.300	16.00	15.93	16.00	15.99	18.01	33,200	16.300	-1.90%
2026-03-03	0	16.31	16.10	16.38	16.30	16.79	41,200	675,300	16.391	16.31	16.10	16.38	16.30	16.79	41,200	16.391	-3.38%
2026-03-02	0	16.88	16.61	17.01	16.30	17.80	37,200	635,956	17.096	16.88	16.61	17.01	16.30	17.80	37,200	17.096	-6.69%
2026-02-27	0	18.09	17.75	18.09	17.76	18.18	6,800	121,488	17.866	18.09	17.75	18.09	17.76	18.18	6,800	17.866	-1.63%
2026-02-26	0	18.39	18.00	18.39	17.76	18.40	8,900	161,480	18.144	18.39	18.00	18.39	17.76	18.40	8,900	18.144	-2.18%
2026-02-25	0	18.80	17.57	18.81	17.54	18.85	8,400	151,528	18.039	18.80	17.57	18.81	17.54	18.85	8,400	18.039	-0.27%
2026-02-24	0	18.85	18.10	19.10	18.60	19.46	11,200	212,324	18.958	18.85	18.10	19.10	18.60	19.46	11,200	18.958	-3.08%
2026-02-23	0	19.45	19.30	20.00	19.20	20.12	15,200	297,940	19.601	19.45	19.30	20.00	19.20	20.12	15,200	19.601	1.30%
2026-02-20	0	19.20	18.65	19.78	17.94	19.20	27,200	506,844	18.634	19.20	18.65	19.78	17.94	19.20	27,200	18.634	7.02%
2026-02-16	0	17.94	17.31	17.95	17.40	18.00	3,600	63,588	17.663	17.94	17.31	17.95	17.40	18.00	3,600	17.663	4.30%
2026-02-13	0	17.20	17.20	17.48	17.00	17.47	6,800	116,456	17.126	17.20	17.20	17.48	17.00	17.47	6,800	17.126	1.00%
2026-02-12	0	17.03	17.03	17.24	16.95	17.12	18,800	319,956	17.019	17.03	17.03	17.24	16.95	17.12	18,800	17.019	0.95%
2026-02-11	0	16.87	16.86	16.87	16.87	17.88	16,400	279,436	17.039	16.87	16.86	16.87	16.87	17.88	16,400	17.039	-2.09%
2026-02-10	0	17.23	17.07	17.20	17.23	17.98	16,000	280,912	17.557	17.23	17.07	17.20	17.23	17.98	16,000	17.557	1.35%
2026-02-09	0	17.00	16.71	17.00	16.60	17.05	14,800	251,080	16.965	17.00	16.71	17.00	16.60	17.05	14,800	16.965	0.06%
2026-02-06	0	16.99	16.73	17.00	16.81	17.20	11,600	196,748	16.961	16.99	16.73	17.00	16.81	17.20	11,600	16.961	-1.05%
2026-02-05	0	17.17	16.98	17.23	16.58	17.46	22,400	377,764	16.865	17.17	16.98	17.23	16.58	17.46	22,400	16.864	1.54%
2026-02-04	0	16.91	16.74	17.00	15.68	17.50	5,200	88,024	16.928	16.91	16.74	17.00	15.68	17.50	5,200	16.928	-3.21%
2026-02-03	0	17.47	17.00	17.47	16.89	17.98	7,200	125,996	17.499	17.47	17.00	17.47	16.89	17.98	7,200	17.499	1.87%
2026-02-02	0	17.15	16.80	17.17	16.96	17.17	17,200	294,436	17.118	17.15	16.80	17.17	16.96	17.17	17,200	17.118	-2.39%
2026-01-30	0	17.57	17.20	17.58	17.00	17.61	16,800	291,476	17.350	17.57	17.20	17.58	17.00	17.61	16,800	17.350	-1.35%
2026-01-29	0	17.81	17.20	17.81	17.00	17.92	12,800	220,116	17.197	17.81	17.20	17.81	17.00	17.92	12,800	17.197	-1.00%
2026-01-28	0	17.99	17.50	17.99	17.50	18.46	12,800	225,576	17.623	17.99	17.50	17.99	17.50	18.46	12,800	17.623	0.28%
2026-01-27	0	17.94	17.50	17.94	17.38	18.07	13,600	240,108	17.655	17.94	17.50	17.94	17.38	18.07	13,600	17.655	-0.72%
2026-01-26	0	18.07	17.51	18.07	16.33	18.63	24,400	433,740	17.776	18.07	17.51	18.07	16.33	18.63	24,400	17.776	-1.26%
2026-01-23	0	18.30	18.30	18.63	18.28	19.56	17,200	319,876	18.597	18.30	18.30	18.63	18.28	19.56	17,200	18.597	-1.82%
2026-01-22	0	18.64	18.40	18.68	18.01	19.00	27,200	508,904	18.710	18.64	18.40	18.68	18.01	19.00	27,200	18.710	0.81%
2026-01-21	0	18.49	17.99	18.50	16.80	18.00	48,000	839,828	17.496	18.49	17.99	18.50	16.80	18.00	48,000	17.496	2.78%
2026-01-20	0	17.99	17.40	18.00	17.00	20.00	99,200	1,754,129	17.683	17.99	17.40	18.00	17.00	20.00	99,200	17.683	-7.65%
2026-01-19	0	19.48	18.20	19.48	18.88	21.00	25,900	509,339	19.666	19.48	18.20	19.48	18.88	21.00	25,900	19.666	-4.04%
2026-01-16	0	20.30	20.00	20.30	20.00	21.90	52,400	1,069,664	20.413	20.30	20.00	20.30	20.00	21.90	52,400	20.413	-3.70%
2026-01-15	0	21.08	20.98	21.18	20.82	22.10	39,600	842,736	21.281	21.08	20.98	21.18	20.82	22.10	39,600	21.281	-4.62%
2026-01-14	0	22.10	21.62	22.14	21.78	22.50	24,400	538,232	22.059	22.10	21.62	22.14	21.78	22.50	24,400	22.059	-0.99%
2026-01-13	0	22.32	22.10	22.32	21.96	23.00	18,000	399,120	22.173	22.32	22.10	22.32	21.96	23.00	18,000	22.173	-0.80%
2026-01-09	0	22.50	22.20	22.56	22.28	24.06	22,800	514,288	22.557	22.50	22.20	22.56	22.28	24.06	22,800	22.556	0.36%
2026-01-08	0	22.42	21.94	22.44	21.44	22.46	59,600	1,311,688	22.008	22.42	21.94	22.44	21.44	22.46	59,600	22.008	4.57%
2026-01-07	0	21.44	21.10	21.40	21.00	22.60	60,000	1,282,424	21.374	21.44	21.10	21.40	21.00	22.60	60,000	21.374	-5.13%
2026-01-06	0	22.60	22.26	22.60	22.40	23.26	56,800	1,289,528	22.703	22.60	22.26	22.60	22.40	23.26	56,800	22.703	-2.84%
2026-01-05	0	23.26	23.02	23.26	22.50	24.98	135,642	3,168,263	23.358	23.26	23.02	23.26	22.50	24.98	135,642	23.358	-12.03%
2025-12-31	0	26.44	25.52	26.44	26.00	27.04	13,200	349,608	26.486	26.44	25.52	26.44	26.00	27.04	13,200	26.485	-0.23%
2025-12-30	0	26.50	26.50	26.78	26.00	27.56	57,500	1,517,954	26.399	26.50	26.50	26.78	26.00	27.56	57,500	26.399	-3.85%
2025-12-29	0	27.56	27.02	27.56	26.80	28.60	90,200	2,507,282	27.797	27.56	27.02	27.56	26.80	28.60	90,200	27.797	2.84%
2025-12-24	0	26.80	26.24	26.80	25.66	27.18	28,000	738,000	26.357	26.80	26.24	26.80	25.66	27.18	28,000	26.357	3.47%
2025-12-23	0	25.90	25.28	25.90	25.28	26.26	32,400	828,388	25.568	25.90	25.28	25.90	25.28	26.26	32,400	25.568	-1.75%
2025-12-22	0	26.36	25.88	26.38	26.00	26.80	19,600	517,584	26.407	26.36	25.88	26.38	26.00	26.80	19,600	26.407	-1.64%
2025-12-19	0	26.80	26.50	26.80	26.00	27.00	60,000	1,587,736	26.462	26.80	26.50	26.80	26.00	27.00	60,000	26.462	3.08%
2025-12-18	0	26.00	25.84	26.06	25.38	26.56	28,800	740,016	25.695	26.00	25.84	26.06	25.38	26.56	28,800	25.695	-1.81%
2025-12-17	0	26.48	25.76	26.48	25.22	26.48	31,200	800,824	25.667	26.48	25.76	26.48	25.22	26.48	31,200	25.667	0.30%
2025-12-16	0	26.40	25.98	26.40	25.60	26.98	28,800	750,200	26.049	26.40	25.98	26.40	25.60	26.98	28,800	26.049	1.07%
2025-12-15	0	26.12	26.00	26.10	25.46	26.20	26,000	670,192	25.777	26.12	26.00	26.10	25.46	26.20	26,000	25.777	1.87%
2025-12-12	0	25.64	25.32	25.64	25.20	26.20	28,400	724,576	25.513	25.64	25.32	25.64	25.20	26.20	28,400	25.513	-0.39%
2025-12-11	0	25.74	25.08	25.76	25.10	26.78	35,600	911,960	25.617	25.74	25.08	25.76	25.10	26.78	35,600	25.617	-1.00%
2025-12-10	0	26.00	25.56	26.00	25.68	26.62	24,400	635,080	26.028	26.00	25.56	26.00	25.68	26.62	24,400	26.028	-2.33%
2025-12-09	0	26.62	26.20	26.62	26.42	27.94	65,200	1,749,000	26.825	26.62	26.20	26.62	26.42	27.94	65,200	26.825	-1.99%
2025-12-08	0	27.16	27.00	27.12	26.82	27.40	50,400	1,363,064	27.045	27.16	27.00	27.12	26.82	27.40	50,400	27.045	1.72%
2025-12-05	0	26.70	26.24	26.70	25.80	27.22	93,600	2,457,656	26.257	26.70	26.24	26.70	25.80	27.22	93,600	26.257	3.49%
2025-12-04	0	25.80	25.50	25.80	23.56	25.90	115,000	2,867,542	24.935	25.80	25.50	25.80	23.56	25.90	115,000	24.935	10.54%
2025-12-03	0	23.34	23.32	23.56	22.66	23.60	54,000	1,251,896	23.183	23.34	23.32	23.56	22.66	23.60	54,000	23.183	2.01%
2025-12-02	0	22.88	22.88	23.04	22.88	26.34	166,000	3,960,930	23.861	22.88	22.88	23.04	22.88	26.34	166,000	23.861	-13.14%
2025-12-01	0	26.34	25.76	26.40	25.62	26.68	68,400	1,784,400	26.088	26.34	25.76	26.40	25.62	26.68	68,400	26.088	1.46%
2025-11-28	0	25.96	25.68	25.98	24.20	26.00	54,800	1,367,168	24.948	25.96	25.68	25.98	24.20	26.00	54,800	24.948	6.66%
2025-11-27	0	24.34	23.66	24.34	23.60	24.70	61,200	1,470,800	24.033	24.34	23.66	24.34	23.60	24.70	61,200	24.033	3.14%
2025-11-26	0	23.60	23.50	23.60	23.34	24.18	47,200	1,115,432	23.632	23.60	23.50	23.60	23.34	24.18	47,200	23.632	0.43%
2025-11-25	0	23.50	22.80	23.50	22.52	23.98	64,000	1,478,448	23.101	23.50	22.80	23.50	22.52	23.98	64,000	23.101	-0.84%
2025-11-24	0	23.70	23.04	23.22	22.68	24.82	98,800	2,322,397	23.506	23.70	23.04	23.22	22.68	24.82	98,800	23.506	-1.66%
2025-11-21	0	24.10	23.96	24.10	18.10	24.90	211,784	4,532,534	21.402	24.10	23.96	24.10	18.10	24.90	211,784	21.402	11.47%
2025-11-20	0	21.62	21.50	21.62	21.62	24.98	118,400	2,758,576	23.299	21.62	21.50	21.62	21.62	24.98	118,400	23.299	-13.45%
2025-11-19	0	24.98	24.60	25.22	23.00	25.32	117,200	2,863,104	24.429	24.98	24.60	25.22	23.00	25.32	117,200	24.429	-0.08%
2025-11-18	0	25.00	24.88	25.24	24.36	27.50	235,540	6,051,990	25.694	25.00	24.88	25.24	24.36	27.50	235,540	25.694	-9.02%
2025-11-17	0	27.48	27.06	27.50	27.00	31.56	159,850	4,510,407	28.217	27.48	27.06	27.50	27.00	31.56	159,850	28.216	-10.43%
2025-11-14	0	30.68	30.32	30.68	30.30	31.66	19,200	585,632	30.502	30.68	30.32	30.68	30.30	31.66	19,200	30.502	0.00%
2025-11-13	0	30.68	30.24	30.68	30.12	31.14	12,000	365,624	30.469	30.68	30.24	30.68	30.12	31.14	12,000	30.469	0.07%
2025-11-12	0	30.66	30.18	30.66	30.08	31.22	15,200	464,256	30.543	30.66	30.18	30.66	30.08	31.22	15,200	30.543	-0.26%
2025-11-11	0	30.74	30.72	30.74	30.20	30.96	32,800	999,800	30.482	30.74	30.72	30.74	30.20	30.96	32,800	30.482	0.20%
2025-11-07	0	30.68	30.30	30.70	30.20	31.98	17,200	525,560	30.556	30.68	30.30	30.70	30.20	31.98	17,200	30.556	-0.97%
2025-11-06	0	30.98	30.82	31.00	30.00	31.96	34,000	1,039,472	30.573	30.98	30.82	31.00	30.00	31.96	34,000	30.573	-1.34%
2025-11-05	0	31.40	30.96	31.40	30.74	31.74	8,000	248,632	31.079	31.40	30.96	31.40	30.74	31.74	8,000	31.079	-1.51%
2025-11-04	0	31.88	30.68	31.90	30.12	32.20	21,600	675,016	31.251	31.88	30.68	31.90	30.12	32.20	21,600	31.251	1.40%
2025-11-03	0	31.44	31.00	31.44	31.10	31.52	11,600	364,448	31.418	31.44	31.00	31.44	31.10	31.52	11,600	31.418	-2.18%
2025-10-31	0	32.14	32.00	32.20	30.78	32.50	56,000	1,743,912	31.141	32.14	32.00	32.20	30.78	32.50	56,000	31.141	0.44%
2025-10-30	0	32.00	30.98	32.00	28.98	33.02	219,600	6,682,760	30.432	32.00	30.98	32.00	28.98	33.02	219,600	30.432	-3.09%
2025-10-28	0	33.02	32.50	33.04	32.66	33.78	27,600	912,920	33.077	33.02	32.50	33.04	32.66	33.78	27,600	33.077	-0.48%
2025-10-27	0	33.18	32.60	33.34	32.98	33.98	49,600	1,647,104	33.208	33.18	32.60	33.34	32.98	33.98	49,600	33.208	-2.70%
2025-10-24	0	34.10	33.48	34.20	33.30	34.10	28,000	942,880	33.674	34.10	33.48	34.20	33.30	34.10	28,000	33.674	0.35%
2025-10-23	0	33.98	33.88	33.98	33.24	34.28	46,400	1,558,600	33.591	33.98	33.88	33.98	33.24	34.28	46,400	33.591	-0.06%
2025-10-22	0	34.00	33.60	34.00	33.56	34.00	10,100	341,668	33.829	34.00	33.60	34.00	33.56	34.00	10,100	33.829	0.00%
2025-10-21	0	34.00	33.62	34.24	33.52	34.32	26,400	890,720	33.739	34.00	33.62	34.24	33.52	34.32	26,400	33.739	-0.82%
2025-10-20	0	34.28	33.88	34.28	33.80	34.56	36,800	1,251,592	34.011	34.28	33.88	34.28	33.80	34.56	36,800	34.011	-0.81%
2025-10-17	0	34.56	34.28	34.56	33.52	34.56	62,400	2,124,560	34.047	34.56	34.28	34.56	33.52	34.56	62,400	34.047	1.71%
2025-10-16	0	33.98	33.50	33.98	33.18	34.00	36,000	1,208,928	33.581	33.98	33.50	33.98	33.18	34.00	36,000	33.581	0.30%
2025-10-15	0	33.88	33.40	33.96	33.12	34.50	22,800	768,632	33.712	33.88	33.40	33.96	33.12	34.50	22,800	33.712	-0.24%
2025-10-14	0	33.96	33.38	33.96	33.50	34.38	40,800	1,381,000	33.848	33.96	33.38	33.96	33.50	34.38	40,800	33.848	-0.64%
2025-10-13	0	34.18	33.60	34.18	33.30	34.38	63,600	2,135,920	33.584	34.18	33.60	34.18	33.30	34.38	63,600	33.584	-0.52%
2025-10-10	0	34.36	33.88	34.48	32.00	35.34	58,400	1,996,656	34.189	34.36	33.88	34.48	32.00	35.34	58,400	34.189	-2.88%
2025-10-09	0	35.38	34.62	35.38	33.58	36.00	125,200	4,312,328	34.444	35.38	34.62	35.38	33.58	36.00	125,200	34.444	-0.95%
2025-10-08	0	35.72	35.38	35.74	35.38	36.00	42,400	1,512,992	35.684	35.72	35.38	35.74	35.38	36.00	42,400	35.684	-0.17%
2025-10-06	0	35.78	35.50	35.78	34.50	36.00	32,400	1,135,352	35.042	35.78	35.50	35.78	34.50	36.00	32,400	35.042	2.23%
2025-10-03	0	35.00	34.98	35.00	34.00	35.10	34,800	1,205,472	34.640	35.00	34.98	35.00	34.00	35.10	34,800	34.640	-0.34%
2025-10-02	0	35.12	34.66	35.12	33.28	35.94	89,200	3,049,464	34.187	35.12	34.66	35.12	33.28	35.94	89,200	34.187	-2.28%
2025-09-30	0	35.94	35.82	35.94	30.00	36.18	282,100	9,571,921	33.931	35.94	35.82	35.94	30.00	36.18	282,100	33.931	18.54%
2025-09-29	0	30.32	-	30.32	29.90	30.98	21,400	647,573	30.260	30.32	-	30.32	29.90	30.98	21,400	30.260	0.07%
2025-09-26	0	30.30	30.00	30.30	30.00	30.72	12,900	391,268	30.331	30.30	30.00	30.30	30.00	30.72	12,900	30.331	-1.43%
2025-09-25	0	30.74	29.70	31.00	29.70	31.20	70,800	2,132,152	30.115	30.74	29.70	31.00	29.70	31.20	70,800	30.115	-1.47%
2025-09-24	0	31.20	30.78	31.20	30.38	31.50	38,400	1,181,104	30.758	31.20	30.78	31.20	30.38	31.50	38,400	30.758	0.91%
2025-09-23	0	30.92	30.70	31.08	30.50	33.08	48,900	1,518,850	31.060	30.92	30.70	31.08	30.50	33.08	48,900	31.060	-4.63%
2025-09-22	0	32.42	32.04	32.38	30.50	33.16	100,800	3,210,288	31.848	32.42	32.04	32.38	30.50	33.16	100,800	31.848	0.93%
2025-09-19	0	32.12	31.90	32.12	31.40	32.54	31,600	1,011,328	32.004	32.12	31.90	32.12	31.40	32.54	31,600	32.004	2.29%
2025-09-18	0	31.40	31.08	31.38	30.00	32.00	67,600	2,092,400	30.953	31.40	31.08	31.38	30.00	32.00	67,600	30.953	3.84%
2025-09-17	0	30.24	30.02	30.60	29.88	32.88	52,400	1,610,568	30.736	30.24	30.02	30.60	29.88	32.88	52,400	30.736	-8.09%
2025-09-16	0	32.90	32.36	33.14	30.00	33.98	107,200	3,414,432	31.851	32.90	32.36	33.14	30.00	33.98	107,200	31.851	-3.24%
2025-09-15	0	34.00	33.12	34.00	32.50	35.28	52,000	1,744,504	33.548	34.00	33.12	34.00	32.50	35.28	52,000	33.548	-1.45%
2025-09-12	0	34.50	34.00	34.50	34.20	34.90	22,400	773,036	34.511	34.50	34.00	34.50	34.20	34.90	22,400	34.511	0.35%
2025-09-11	0	34.38	34.18	34.38	33.80	34.82	49,000	1,670,504	34.092	34.38	34.18	34.38	33.80	34.82	49,000	34.092	-1.43%
2025-09-10	0	34.88	34.28	34.88	34.28	35.32	40,800	1,416,952	34.729	34.88	34.28	34.88	34.28	35.32	40,800	34.729	-1.19%
2025-09-09	0	35.30	34.80	35.30	34.80	35.42	58,800	2,064,184	35.105	35.30	34.80	35.30	34.80	35.42	58,800	35.105	-0.34%
2025-09-08	0	35.42	35.36	35.42	35.36	36.32	51,200	1,827,152	35.687	35.42	35.36	35.42	35.36	36.32	51,200	35.687	-1.50%
2025-09-05	0	35.96	35.70	35.98	35.50	36.10	51,400	1,844,508	35.885	35.96	35.70	35.98	35.50	36.10	51,400	35.885	1.30%
2025-09-04	0	35.50	35.20	35.50	35.04	35.60	34,400	1,209,936	35.173	35.50	35.20	35.50	35.04	35.60	34,400	35.173	0.28%
2025-09-03	0	35.40	35.20	35.46	35.00	36.20	23,200	819,545	35.325	35.40	35.20	35.46	35.00	36.20	23,200	35.325	0.23%
2025-09-02	0	35.32	35.20	35.36	35.08	36.06	54,000	1,914,736	35.458	35.32	35.20	35.36	35.08	36.06	54,000	35.458	-1.56%
2025-09-01	0	35.88	35.88	35.98	35.88	36.48	31,200	1,126,320	36.100	35.88	35.88	35.98	35.88	36.48	31,200	36.100	-0.66%
2025-08-29	0	36.12	36.00	36.12	35.06	36.30	107,900	3,839,922	35.588	36.12	36.00	36.12	35.06	36.30	107,900	35.588	0.84%
2025-08-28	0	35.82	35.66	35.84	35.62	36.26	104,400	3,750,080	35.920	35.82	35.66	35.84	35.62	36.26	104,400	35.920	-1.27%
2025-08-27	0	36.28	36.08	36.26	36.00	36.50	48,000	1,737,600	36.200	36.28	36.08	36.26	36.00	36.50	48,000	36.200	0.17%
2025-08-26	0	36.22	36.22	36.24	35.70	36.46	105,600	3,807,328	36.054	36.22	36.22	36.24	35.70	36.46	105,600	36.054	0.72%
2025-08-25	0	35.96	35.94	36.10	35.04	37.60	118,700	4,279,038	36.049	35.96	35.94	36.10	35.04	37.60	118,700	36.049	-1.21%
2025-08-22	0	36.40	36.40	36.50	34.60	37.20	500,062	18,038,876	36.073	36.40	36.40	36.50	34.60	37.20	500,062	36.073	8.01%
2025-08-21	0	33.70	33.62	33.70	31.96	33.70	251,990	8,288,297	32.891	33.70	33.62	33.70	31.96	33.70	251,990	32.891	5.97%
2025-08-20	0	31.80	31.62	31.82	31.06	31.98	78,055	2,477,388	31.739	31.80	31.62	31.82	31.06	31.98	78,055	31.739	0.57%
2025-08-19	0	31.62	31.20	31.60	30.80	32.00	61,400	1,918,152	31.240	31.62	31.20	31.60	30.80	32.00	61,400	31.240	1.41%
2025-08-18	0	31.18	31.08	31.20	29.96	32.22	128,400	3,932,976	30.631	31.18	31.08	31.20	29.96	32.22	128,400	30.631	0.19%
2025-08-15	0	31.12	30.50	31.12	30.50	31.32	67,200	2,075,560	30.886	31.12	30.50	31.12	30.50	31.32	67,200	30.886	-0.19%
2025-08-14	0	31.18	30.78	31.18	30.60	31.80	120,000	3,737,280	31.144	31.18	30.78	31.18	30.60	31.80	120,000	31.144	-0.95%
2025-08-13	0	31.48	31.46	31.48	31.36	32.98	108,000	3,412,632	31.598	31.48	31.46	31.48	31.36	32.98	108,000	31.598	-1.87%
2025-08-12	0	32.08	31.52	32.08	31.50	32.98	45,700	1,456,498	31.871	32.08	31.52	32.08	31.50	32.98	45,700	31.871	-0.12%
2025-08-11	0	32.12	32.12	32.20	32.00	33.00	81,600	2,644,308	32.406	32.12	32.12	32.20	32.00	33.00	81,600	32.406	-2.61%
2025-08-08	0	32.98	32.14	33.42	31.20	33.60	152,000	4,897,060	32.218	32.98	32.14	33.42	31.20	33.60	152,000	32.218	3.39%
2025-08-07	0	31.90	31.80	31.90	29.80	32.48	118,200	3,701,876	31.319	31.90	31.80	31.90	29.80	32.48	118,200	31.319	3.57%
2025-08-06	0	30.80	30.50	30.90	30.40	31.10	68,400	2,105,472	30.782	30.80	30.50	30.90	30.40	31.10	68,400	30.782	1.32%
2025-08-05	0	30.40	29.36	30.40	29.00	32.90	202,700	6,203,829	30.606	30.40	29.36	30.40	29.00	32.90	202,700	30.606	-7.71%
2025-08-04	0	32.94	32.54	32.94	32.20	35.88	270,301	9,009,698	33.332	32.94	32.54	32.94	32.20	35.88	270,301	33.332	-6.42%
2025-08-01	0	35.20	35.05	35.20	33.05	36.00	323,300	11,234,554	34.750	35.20	35.05	35.20	33.05	36.00	323,300	34.750	5.23%
2025-07-31	0	33.45	32.95	33.45	31.05	35.15	275,000	9,151,116	33.277	33.45	32.95	33.45	31.05	35.15	275,000	33.277	1.67%
2025-07-30	0	32.90	32.30	32.95	25.80	32.95	423,600	12,762,535	30.129	32.90	32.30	32.95	25.80	32.95	423,600	30.129	12.67%
2025-07-29	0	29.20	29.00	29.35	28.60	38.00	489,600	15,385,484	31.425	29.20	29.00	29.35	28.60	38.00	489,600	31.425	-15.12%
2025-07-28	0	34.40	33.50	34.40	28.90	34.80	469,500	15,504,289	33.023	34.40	33.50	34.40	28.90	34.80	469,500	33.023	20.49%
2025-07-25	0	28.55	28.50	28.85	26.80	28.70	282,300	7,924,190	28.070	28.55	28.50	28.85	26.80	28.70	282,300	28.070	10.23%
2025-07-24	0	25.90	25.90	26.00	23.90	26.55	208,600	5,295,330	25.385	25.90	25.90	26.00	23.90	26.55	208,600	25.385	9.75%
2025-07-23	0	23.60	23.25	23.60	22.30	24.00	230,500	5,369,285	23.294	23.60	23.25	23.60	22.30	24.00	230,500	23.294	2.83%
2025-07-22	0	22.95	22.90	22.95	22.30	22.95	116,175	2,625,163	22.597	22.95	22.90	22.95	22.30	22.95	116,175	22.597	2.91%
2025-07-21	0	22.30	22.00	22.35	21.50	22.30	124,000	2,734,745	22.054	22.30	22.00	22.35	21.50	22.30	124,000	22.054	5.44%
2025-07-18	0	21.15	21.00	21.15	20.80	21.60	73,300	1,548,650	21.128	21.15	21.00	21.15	20.80	21.60	73,300	21.128	1.68%
2025-07-17	0	20.80	20.50	20.85	20.50	21.00	74,100	1,536,320	20.733	20.80	20.50	20.85	20.50	21.00	74,100	20.733	0.48%
2025-07-16	0	20.70	20.10	20.70	20.00	21.00	90,500	1,843,995	20.376	20.70	20.10	20.70	20.00	21.00	90,500	20.376	1.72%
2025-07-15	0	20.35	19.96	20.40	19.88	20.95	55,410	1,124,751	20.299	20.35	19.96	20.40	19.88	20.95	55,410	20.299	1.75%
2025-07-14	0	20.00	19.72	20.00	19.60	20.00	66,600	1,318,344	19.795	20.00	19.72	20.00	19.60	20.00	66,600	19.795	2.67%
2025-07-11	0	19.48	19.08	19.66	19.06	19.30	34,000	655,256	19.272	19.48	19.08	19.66	19.06	19.30	34,000	19.272	1.04%
2025-07-10	0	19.28	19.26	19.28	19.20	19.50	20,400	394,704	19.348	19.28	19.26	19.28	19.20	19.50	20,400	19.348	-1.03%
2025-07-09	0	19.48	19.26	19.48	19.16	20.65	19,800	385,500	19.470	19.48	19.26	19.48	19.16	20.65	19,800	19.470	-0.10%
2025-07-08	0	19.50	19.22	19.50	19.14	19.50	18,000	350,232	19.457	19.50	19.22	19.50	19.14	19.50	18,000	19.457	2.63%
2025-07-07	0	19.00	18.54	19.02	19.00	19.66	16,800	323,952	19.283	19.00	18.54	19.02	19.00	19.66	16,800	19.283	-3.36%
2025-07-04	0	19.66	19.10	19.66	19.10	19.86	18,000	348,672	19.371	19.66	19.10	19.66	19.10	19.86	18,000	19.371	0.92%
2025-07-03	0	19.48	19.42	19.86	19.40	20.20	46,800	925,716	19.780	19.48	19.42	19.86	19.40	20.20	46,800	19.780	-2.84%
2025-07-02	0	20.05	19.64	20.05	18.90	20.95	72,000	1,401,732	19.469	20.05	19.64	20.05	18.90	20.95	72,000	19.469	6.08%
2025-06-30	0	18.90	18.90	19.00	17.26	18.90	116,400	2,086,416	17.925	18.90	18.90	19.00	17.26	18.90	116,400	17.925	9.25%
2025-06-27	0	17.30	17.02	17.48	17.20	18.76	61,200	1,077,096	17.600	17.30	17.02	17.48	17.20	18.76	61,200	17.600	-4.95%
2025-06-26	0	18.20	17.94	18.50	18.18	19.52	43,200	803,568	18.601	18.20	17.94	18.50	18.18	19.52	43,200	18.601	-6.67%
2025-06-25	0	19.50	19.50	19.78	19.50	20.20	63,800	1,267,576	19.868	19.50	19.50	19.78	19.50	20.20	63,800	19.868	-1.61%
2025-06-24	0	19.82	19.66	20.00	19.62	20.00	27,600	550,080	19.930	19.82	19.66	20.00	19.62	20.00	27,600	19.930	-0.80%
2025-06-23	0	19.98	19.98	20.00	19.82	21.00	74,400	1,514,400	20.355	19.98	19.98	20.00	19.82	21.00	74,400	20.355	-4.86%
2025-06-20	0	21.00	21.00	21.10	20.85	21.80	92,400	1,955,580	21.164	21.00	21.00	21.10	20.85	21.80	92,400	21.164	-2.33%
2025-06-19	0	21.50	21.05	21.55	20.15	22.50	258,400	5,589,993	21.633	21.50	21.05	21.55	20.15	22.50	258,400	21.633	7.61%
2025-06-18	0	19.98	19.42	19.98	18.02	20.15	178,800	3,434,580	19.209	19.98	19.42	19.98	18.02	20.15	178,800	19.209	6.50%
2025-06-17	0	18.76	-	18.94	18.40	21.00	158,000	3,052,448	19.319	18.76	-	18.94	18.40	21.00	158,000	19.319	-5.06%
2025-06-16	0	19.76	19.50	19.76	17.56	19.80	206,700	3,989,424	19.301	19.76	19.50	19.76	17.56	19.80	206,700	19.301	12.66%
2025-06-13	0	17.54	17.26	17.50	15.40	17.60	199,200	3,312,300	16.628	17.54	17.26	17.50	15.40	17.60	199,200	16.628	15.39%
2025-06-12	0	15.20	15.18	15.20	14.40	15.28	111,600	1,680,288	15.056	15.20	15.18	15.20	14.40	15.28	111,600	15.056	5.41%
2025-06-11	0	14.42	14.30	14.42	14.10	14.50	28,800	413,592	14.361	14.42	14.30	14.42	14.10	14.50	28,800	14.361	4.19%
2025-06-10	0	13.84	13.82	14.34	13.80	16.60	805,300	12,016,318	14.922	13.84	13.82	14.34	13.80	16.60	805,300	14.922	-2.67%
2025-06-09	0	14.22	14.20	14.32	14.00	14.78	39,370	566,926	14.400	14.22	14.20	14.32	14.00	14.78	39,370	14.400	1.57%
2025-06-06	0	14.00	13.82	14.08	13.56	15.62	36,000	504,216	14.006	14.00	13.82	14.08	13.56	15.62	36,000	14.006	2.64%
2025-06-05	0	13.64	13.52	13.86	13.64	13.80	32,000	437,144	13.661	13.64	13.52	13.86	13.64	13.80	32,000	13.661	0.29%
2025-06-04	0	13.60	13.60	13.86	13.50	13.90	10,800	147,216	13.631	13.60	13.60	13.86	13.50	13.90	10,800	13.631	-2.16%
2025-06-03	0	13.90	13.50	14.30	13.48	13.90	16,100	217,852	13.531	13.90	13.50	14.30	13.48	13.90	16,100	13.531	3.12%
2025-06-02	0	13.48	13.20	13.98	13.48	13.50	8,400	113,280	13.486	13.48	13.20	13.98	13.48	13.50	8,400	13.486	-0.59%
2025-05-30	0	13.56	13.56	13.98	13.42	14.00	27,700	379,690	13.707	13.56	13.56	13.98	13.42	14.00	27,700	13.707	0.74%
2025-05-29	0	13.46	13.46	13.76	13.44	13.46	4,800	64,584	13.455	13.46	13.46	13.76	13.44	13.46	4,800	13.455	0.15%
2025-05-28	0	13.44	13.30	13.66	13.08	13.70	37,600	510,780	13.585	13.44	13.30	13.66	13.08	13.70	37,600	13.585	3.07%
2025-05-27	0	13.04	13.04	13.36	12.80	21.00	767,000	11,394,234	14.856	13.04	13.04	13.36	12.80	21.00	767,000	14.856	-3.41%
2025-05-26	0	13.50	13.30	13.80	13.50	13.98	7,300	100,182	13.724	13.50	13.30	13.80	13.50	13.98	7,300	13.724	-3.43%
2025-05-23	0	13.98	13.70	14.38	13.86	14.00	10,900	152,186	13.962	13.98	13.70	14.38	13.86	14.00	10,900	13.962	-0.71%
2025-05-22	0	14.08	14.04	14.40	14.02	14.10	14,400	202,392	14.055	14.08	14.04	14.40	14.02	14.10	14,400	14.055	-2.22%
2025-05-21	0	14.40	14.38	14.80	14.10	15.00	32,400	468,216	14.451	14.40	14.38	14.80	14.10	15.00	32,400	14.451	2.71%
2025-05-20	0	14.02	14.02	15.00	13.04	15.10	51,600	736,848	14.280	14.02	14.02	15.00	13.04	15.10	51,600	14.280	7.68%
2025-05-19	0	13.02	12.62	13.50	12.20	13.48	44,400	556,752	12.540	13.02	12.62	13.50	12.20	13.48	44,400	12.539	6.72%
2025-05-16	0	12.20	11.12	12.50	11.80	12.50	21,600	259,536	12.016	12.20	11.12	12.50	11.80	12.50	21,600	12.016	0.00%
2025-05-15	0	12.20	12.20	12.30	11.96	11.98	9,600	114,960	11.975	12.20	12.20	12.30	11.96	11.98	9,600	11.975	1.50%
2025-05-14	0	12.02	11.10	12.28	11.40	12.60	25,200	299,784	11.896	12.02	11.10	12.28	11.40	12.60	25,200	11.896	-3.84%
2025-05-13	0	12.50	-	12.60	12.50	13.42	19,200	244,248	12.721	12.50	-	12.60	12.50	13.42	19,200	12.721	-7.27%
2025-05-12	0	13.48	-	13.48	13.00	13.70	13,200	172,440	13.064	13.48	-	13.48	13.00	13.70	13,200	13.064	-2.03%
2025-05-09	0	13.76	-	13.76	13.00	13.82	7,400	99,152	13.399	13.76	-	13.76	13.00	13.82	7,400	13.399	-0.58%
2025-05-08	0	13.84	-	13.84	13.24	14.48	6,000	83,640	13.940	13.84	-	13.84	13.24	14.48	6,000	13.940	3.44%
2025-05-07	0	13.38	9.780	13.38	13.00	13.60	9,600	128,640	13.400	13.38	9.780	13.38	13.00	13.60	9,600	13.400	2.92%
2025-05-06	0	13.00	12.00	14.48	13.00	15.00	31,200	421,272	13.502	13.00	12.00	14.48	13.00	15.00	31,200	13.502	-13.33%
2025-05-02	0	15.00	-	15.00	15.00	15.00	1,200	18,000	15.000	15.00	-	15.00	15.00	15.00	1,200	15.000	0.00%
2025-04-30	0	15.00	-	15.22	12.72	15.00	31,200	428,028	13.719	15.00	-	15.22	12.72	15.00	31,200	13.719	15.38%
2025-04-29	0	13.00	12.52	13.00	13.00	13.50	16,800	224,784	13.380	13.00	12.52	13.00	13.00	13.50	16,800	13.380	-3.70%
2025-04-28	0	13.50	12.52	13.50	13.00	15.46	40,800	556,992	13.652	13.50	12.52	13.50	13.00	15.46	40,800	13.652	-13.24%
2025-04-25	0	15.56	-	15.56	15.58	15.78	4,800	75,048	15.635	15.56	-	15.56	15.58	15.78	4,800	15.635	-0.13%
2025-04-24	0	15.58	-	15.58	15.58	15.62	4,800	74,976	15.620	15.58	-	15.58	15.58	15.62	4,800	15.620	-1.39%
2025-04-23	0	15.80	-	15.80	15.80	16.50	7,200	114,048	15.840	15.80	-	15.80	15.80	16.50	7,200	15.840	0.77%
2025-04-22	0	15.68	15.00	15.68	15.70	16.78	18,200	289,780	15.922	15.68	15.00	15.68	15.70	16.78	18,200	15.922	-0.51%
2025-04-17	0	15.76	15.40	15.76	15.40	15.98	16,800	261,864	15.587	15.76	15.40	15.76	15.40	15.98	16,800	15.587	0.90%
2025-04-16	0	15.62	15.62	16.30	15.60	16.98	30,000	472,296	15.743	15.62	15.62	16.30	15.60	16.98	30,000	15.743	-5.33%
2025-04-15	0	16.50	15.70	16.52	15.60	16.50	18,000	286,392	15.911	16.50	15.70	16.52	15.60	16.50	18,000	15.911	-0.12%
2025-04-14	0	16.52	16.02	16.52	16.00	16.78	30,000	490,008	16.334	16.52	16.02	16.52	16.00	16.78	30,000	16.334	3.25%
2025-04-11	0	16.00	15.90	16.00	15.80	17.20	45,600	742,800	16.290	16.00	15.90	16.00	15.80	17.20	45,600	16.289	-7.41%
2025-04-10	0	17.28	-	17.28	17.46	17.58	2,400	42,048	17.520	17.28	-	17.28	17.46	17.58	2,400	17.520	1.77%
2025-04-09	0	16.98	-	16.98	16.98	18.00	19,200	331,680	17.275	16.98	-	16.98	16.98	18.00	19,200	17.275	1.80%
2025-04-08	0	16.68	16.62	16.70	16.00	16.68	22,200	361,934	16.303	16.68	16.62	16.70	16.00	16.68	22,200	16.303	1.09%
2025-04-07	0	16.50	15.82	16.50	15.60	17.76	45,600	736,632	16.154	16.50	15.82	16.50	15.60	17.76	45,600	16.154	-3.96%
2025-04-03	0	17.18	16.82	17.20	16.74	18.80	46,900	816,328	17.406	17.18	16.82	17.20	16.74	18.80	46,900	17.406	-3.27%
2025-04-02	0	17.76	17.14	17.78	17.24	18.18	21,600	379,600	17.574	17.76	17.14	17.78	17.24	18.18	21,600	17.574	1.83%
2025-04-01	0	17.44	17.44	18.00	17.40	19.44	59,000	1,052,544	17.840	17.44	17.44	18.00	17.40	19.44	59,000	17.840	-6.14%
2025-03-31	0	18.58	18.00	18.58	17.82	19.50	30,000	549,384	18.313	18.58	18.00	18.58	17.82	19.50	30,000	18.313	-2.11%
2025-03-28	0	18.98	18.60	19.00	18.60	19.82	62,400	1,187,472	19.030	18.98	18.60	19.00	18.60	19.82	62,400	19.030	-4.43%
2025-03-27	0	19.86	19.20	19.86	19.80	20.45	18,300	365,232	19.958	19.86	19.20	19.86	19.80	20.45	18,300	19.958	-0.50%
2025-03-26	0	19.96	19.70	19.98	19.80	20.50	37,300	748,328	20.062	19.96	19.70	19.98	19.80	20.50	37,300	20.062	-0.10%
2025-03-25	0	19.98	19.60	19.98	19.60	20.15	61,200	1,213,656	19.831	19.98	19.60	19.98	19.60	20.15	61,200	19.831	3.95%
2025-03-24	0	19.22	19.22	19.24	18.30	19.50	102,000	1,926,272	18.885	19.22	19.22	19.24	18.30	19.50	102,000	18.885	6.78%
2025-03-21	0	18.00	17.82	18.00	16.80	18.48	58,400	1,052,368	18.020	18.00	17.82	18.00	16.80	18.48	58,400	18.020	7.14%
2025-03-20	0	16.80	16.40	16.80	15.70	16.80	138,000	2,255,040	16.341	16.80	16.40	16.80	15.70	16.80	138,000	16.341	2.44%
2025-03-19	0	16.40	16.20	16.38	16.00	17.18	33,200	545,208	16.422	16.40	16.20	16.38	16.00	17.18	33,200	16.422	-4.54%
2025-03-18	0	17.18	17.02	17.18	17.02	17.70	9,600	165,264	17.215	17.18	17.02	17.18	17.02	17.70	9,600	17.215	-0.12%
2025-03-17	0	17.20	17.00	17.20	17.10	17.84	32,400	562,080	17.348	17.20	17.00	17.20	17.10	17.84	32,400	17.348	-1.71%
2025-03-14	0	17.50	17.20	17.50	17.36	18.14	20,400	360,792	17.686	17.50	17.20	17.50	17.36	18.14	20,400	17.686	-3.63%
2025-03-13	0	18.16	17.80	18.20	17.80	18.68	18,328	333,521	18.197	18.16	17.80	18.20	17.80	18.68	18,328	18.197	-0.55%
2025-03-12	0	18.26	18.04	18.10	18.02	18.50	34,800	632,532	18.176	18.26	18.04	18.10	18.02	18.50	34,800	18.176	-1.19%
2025-03-11	0	18.48	18.30	18.48	16.42	18.96	14,400	258,192	17.930	18.48	18.30	18.48	16.42	18.96	14,400	17.930	-2.01%
2025-03-10	0	18.86	18.08	18.86	18.02	19.20	11,200	206,840	18.468	18.86	18.08	18.86	18.02	19.20	11,200	18.468	0.11%
2025-03-07	0	18.84	18.60	18.84	18.60	19.00	13,200	247,224	18.729	18.84	18.60	18.84	18.60	19.00	13,200	18.729	0.43%
2025-03-06	0	18.76	18.76	18.80	18.52	19.30	43,200	814,032	18.843	18.76	18.76	18.80	18.52	19.30	43,200	18.843	-1.16%
2025-03-05	0	18.98	18.52	19.00	18.42	19.34	29,700	556,312	18.731	18.98	18.52	19.00	18.42	19.34	29,700	18.731	0.64%
2025-03-04	0	18.86	-	18.88	18.62	19.46	22,800	433,416	19.010	18.86	-	18.88	18.62	19.46	22,800	19.009	-0.63%
2025-03-03	0	18.98	-	18.98	18.58	19.08	19,200	361,632	18.835	18.98	-	18.98	18.58	19.08	19,200	18.835	-1.45%
2025-02-28	0	19.26	19.20	19.28	19.00	19.78	19,200	369,744	19.258	19.26	19.20	19.28	19.00	19.78	19,200	19.258	-0.31%
2025-02-27	0	19.32	18.30	19.34	18.00	19.88	37,400	696,618	18.626	19.32	18.30	19.34	18.00	19.88	37,400	18.626	-0.92%
2025-02-26	0	19.50	-	19.50	19.50	20.10	33,600	666,888	19.848	19.50	-	19.50	19.50	20.10	33,600	19.848	-1.71%
2025-02-25	0	19.84	19.60	19.84	19.40	19.94	25,200	495,288	19.654	19.84	19.60	19.84	19.40	19.94	25,200	19.654	-0.70%
2025-02-24	0	19.98	19.32	19.98	19.18	19.98	48,000	935,244	19.484	19.98	19.32	19.98	19.18	19.98	48,000	19.484	4.17%
2025-02-21	0	19.18	18.24	19.18	17.96	19.50	14,400	268,848	18.670	19.18	18.24	19.18	17.96	19.50	14,400	18.670	2.02%
2025-02-20	0	18.80	17.86	18.80	17.82	18.80	21,880	403,268	18.431	18.80	17.86	18.80	17.82	18.80	21,880	18.431	2.96%
2025-02-19	0	18.26	17.54	18.26	17.50	18.24	47,400	847,644	17.883	18.26	17.54	18.26	17.50	18.24	47,400	17.883	-0.11%
2025-02-18	0	18.28	17.86	18.20	17.80	18.80	75,600	1,366,872	18.080	18.28	17.86	18.20	17.80	18.80	75,600	18.080	-2.77%
2025-02-17	0	18.80	19.40	19.88	18.80	19.50	21,600	412,896	19.116	18.80	19.40	19.88	18.80	19.50	21,600	19.116	-5.91%
2025-02-14	0	19.98	19.30	20.00	17.72	19.98	64,800	1,221,432	18.849	19.98	19.30	20.00	17.72	19.98	64,800	18.849	7.42%
2025-02-13	0	18.60	18.42	18.60	18.40	20.20	55,200	1,044,216	18.917	18.60	18.42	18.60	18.40	20.20	55,200	18.917	-9.05%
2025-02-12	0	20.45	-	20.45	19.46	20.45	27,600	547,020	19.820	20.45	-	20.45	19.46	20.45	27,600	19.820	-0.24%
2025-02-11	0	20.50	-	20.50	20.50	20.70	2,800	57,600	20.571	20.50	-	20.50	20.50	20.70	2,800	20.571	-1.44%
2025-02-10	0	20.80	-	20.80	20.80	21.50	14,400	302,700	21.021	20.80	-	20.80	20.80	21.50	14,400	21.021	-2.80%
2025-02-07	0	21.40	19.56	21.45	19.52	21.40	61,400	1,228,652	20.011	21.40	19.56	21.45	19.52	21.40	61,400	20.011	8.85%
2025-02-06	0	19.66	19.26	19.66	19.24	20.30	17,400	342,756	19.699	19.66	19.26	19.66	19.24	20.30	17,400	19.699	-4.33%
2025-02-05	0	20.55	19.64	20.60	19.62	21.40	26,400	541,044	20.494	20.55	19.64	20.60	19.62	21.40	26,400	20.494	-4.20%
2025-02-04	0	21.45	20.45	21.45	19.82	21.95	46,800	969,480	20.715	21.45	20.45	21.45	19.82	21.95	46,800	20.715	-2.05%
2025-02-03	0	21.90	21.50	21.90	21.50	22.05	28,200	616,410	21.859	21.90	21.50	21.90	21.50	22.05	28,200	21.859	0.00%
2025-01-28	0	21.90	20.15	21.85	20.00	21.95	12,000	252,240	21.020	21.90	20.15	21.85	20.00	21.95	12,000	21.020	9.50%
2025-01-27	0	20.00	19.22	20.00	19.18	22.00	90,800	1,815,224	19.992	20.00	19.22	20.00	19.18	22.00	90,800	19.991	2.04%
2025-01-24	0	19.60	19.00	19.60	16.78	19.60	122,200	2,272,964	18.600	19.60	19.00	19.60	16.78	19.60	122,200	18.600	16.81%
2025-01-23	0	16.78	16.50	16.78	15.62	16.78	40,400	655,856	16.234	16.78	16.50	16.78	15.62	16.78	40,400	16.234	7.43%
2025-01-22	0	15.62	-	15.62	15.66	16.36	48,000	766,272	15.964	15.62	-	15.62	15.66	16.36	48,000	15.964	-4.52%
2025-01-21	0	16.36	15.50	16.36	15.00	16.36	91,200	1,389,888	15.240	16.36	15.50	16.36	15.00	16.36	91,200	15.240	4.74%
2025-01-20	0	15.62	15.00	15.62	14.48	17.20	173,000	2,689,618	15.547	15.62	15.00	15.62	14.48	17.20	173,000	15.547	-9.19%
2025-01-17	0	17.20	16.00	18.00	16.00	19.98	127,200	2,355,024	18.514	17.20	16.00	18.00	16.00	19.98	127,200	18.514	-18.10%
2025-01-16	0	21.00	20.15	21.00	20.00	21.05	52,100	1,072,680	20.589	21.00	20.15	21.00	20.00	21.05	52,100	20.589	0.00%
2025-01-15	0	21.00	21.00	21.50	19.88	21.85	74,400	1,512,204	20.325	21.00	21.00	21.50	19.88	21.85	74,400	20.325	0.00%
2025-01-14	0	21.00	20.95	21.00	20.00	23.00	129,050	2,740,035	21.232	21.00	20.95	21.00	20.00	23.00	129,050	21.232	-2.33%
2025-01-13	0	21.50	21.50	21.60	21.45	23.20	224,180	5,006,632	22.333	21.50	21.50	21.60	21.45	23.20	224,180	22.333	2.14%
2025-01-10	0	21.05	20.90	21.10	20.80	22.95	102,500	2,172,185	21.192	21.05	20.90	21.10	20.80	22.95	102,500	21.192	0.24%
2025-01-09	0	21.00	20.80	21.45	20.10	24.70	180,464	4,029,888	22.331	21.00	20.80	21.45	20.10	24.70	180,464	22.331	-5.83%
2025-01-08	0	22.30	21.15	22.30	20.00	25.00	287,900	6,269,595	21.777	22.30	21.15	22.30	20.00	25.00	287,900	21.777	-10.08%
2025-01-07	0	24.80	24.05	24.80	22.60	29.00	244,300	6,201,315	25.384	24.80	24.05	24.80	22.60	29.00	244,300	25.384	-7.12%
2025-01-06	0	26.70	26.70	26.75	23.00	27.00	413,350	10,760,830	26.033	26.70	26.70	26.75	23.00	27.00	413,350	26.033	16.34%
2025-01-03	0	22.95	22.30	23.60	19.28	23.80	342,600	7,734,533	22.576	22.95	22.30	23.60	19.28	23.80	342,600	22.576	16.62%
2025-01-02	0	19.68	19.68	19.80	17.22	19.68	198,598	3,611,113	18.183	19.68	19.68	19.80	17.22	19.68	198,598	18.183	13.76%
2024-12-31	0	17.30	17.00	17.36	16.90	17.36	99,000	1,691,028	17.081	17.30	17.00	17.36	16.90	17.36	99,000	17.081	2.00%
2024-12-30	0	16.96	16.96	16.98	16.60	17.32	116,200	1,961,028	16.876	16.96	16.96	16.98	16.60	17.32	116,200	16.876	2.17%
2024-12-27	0	16.60	16.36	16.60	16.38	16.80	102,800	1,700,270	16.540	16.60	16.36	16.60	16.38	16.80	102,800	16.540	-0.95%
2024-12-24	0	16.76	16.20	16.86	16.42	16.76	71,100	1,179,240	16.586	16.76	16.20	16.86	16.42	16.76	71,100	16.586	0.96%
2024-12-23	0	16.60	16.42	16.60	16.44	16.66	106,700	1,761,854	16.512	16.60	16.42	16.60	16.44	16.66	106,700	16.512	0.97%
2024-12-20	0	16.44	16.12	16.44	16.00	16.70	157,400	2,599,116	16.513	16.44	16.12	16.44	16.00	16.70	157,400	16.513	0.12%
2024-12-19	0	16.42	16.18	16.42	15.64	16.90	292,900	4,811,416	16.427	16.42	16.18	16.42	15.64	16.90	292,900	16.427	4.59%
2024-12-18	0	15.70	15.72	15.78	14.14	15.86	255,100	3,828,778	15.009	15.70	15.72	15.78	14.14	15.86	255,100	15.009	6.80%
2024-12-17	0	14.70	14.60	14.98	12.78	14.80	240,450	3,276,280	13.626	14.70	14.60	14.98	12.78	14.80	240,450	13.626	12.56%
2024-12-16	0	13.06	13.00	13.22	10.10	13.96	270,700	3,345,914	12.360	13.06	13.00	13.22	10.10	13.96	270,700	12.360	29.31%
2024-12-13	0	10.10	10.10	10.12	9.440	10.14	133,300	1,304,825	9.7886	10.10	10.10	10.12	9.440	10.14	133,300	9.7886	6.32%
2024-12-12	0	9.500	9.400	9.500	9.210	9.500	70,400	663,948	9.4311	9.500	9.400	9.500	9.210	9.500	70,400	9.4311	0.00%
2024-12-11	0	9.500	9.160	9.500	9.100	9.500	54,500	505,656	9.2781	9.500	9.160	9.500	9.100	9.500	54,500	9.2781	0.00%
2024-12-10	0	9.500	9.180	9.500	9.050	9.500	89,600	833,448	9.3019	9.500	9.180	9.500	9.050	9.500	89,600	9.3019	0.00%
2024-12-09	0	9.500	9.060	9.500	9.000	9.530	123,300	1,148,836	9.3174	9.500	9.060	9.500	9.000	9.530	123,300	9.3174	2.70%
2024-12-06	0	9.250	8.960	9.250	8.960	9.250	43,000	388,968	9.0458	9.250	8.960	9.250	8.960	9.250	43,000	9.0458	1.65%
2024-12-05	0	9.100	8.900	9.100	8.850	9.130	73,500	665,142	9.0496	9.100	8.900	9.100	8.850	9.130	73,500	9.0496	0.00%
2024-12-04	0	9.100	8.830	9.100	8.670	9.700	116,300	1,057,735	9.0949	9.100	8.830	9.100	8.670	9.700	116,300	9.0949	4.72%
2024-12-03	0	8.690	8.550	8.900	7.990	9.340	171,800	1,509,576	8.7868	8.690	8.550	8.900	7.990	9.340	171,800	8.7868	-6.96%
2024-12-02	0	9.340	9.120	9.340	9.000	9.500	260,900	2,406,595	9.2242	9.340	9.120	9.340	9.000	9.500	260,900	9.2242	3.78%
2024-11-29	0	9.000	8.690	9.000	7.500	9.000	227,200	1,884,639	8.2951	9.000	8.690	9.000	7.500	9.000	227,200	8.2951	20.00%
2024-11-28	0	7.500	7.260	7.800	6.200	7.500	163,700	1,103,405	6.7404	7.500	7.260	7.800	6.200	7.500	163,700	6.7404	22.95%
2024-11-27	0	6.100	6.000	6.330	6.000	6.200	66,000	399,134	6.0475	6.100	6.000	6.330	6.000	6.200	66,000	6.0475	1.67%
2024-11-26	0	6.000	5.560	-	5.700	6.000	150,300	873,475	5.8115	6.000	5.560	-	5.700	6.000	150,300	5.8115	5.26%
2024-11-25	0	5.700	5.570	5.700	5.570	5.700	51,600	292,320	5.6651	5.700	5.570	5.700	5.570	5.700	51,600	5.6651	2.33%
2024-11-22	0	5.570	5.560	5.570	5.290	5.590	205,400	1,112,946	5.4184	5.570	5.560	5.570	5.290	5.590	205,400	5.4184	5.09%
2024-11-21	0	5.300	5.240	5.380	5.240	5.380	252,200	1,345,392	5.3346	5.300	5.240	5.380	5.240	5.380	252,200	5.3346	-0.19%
2024-11-20	0	5.310	5.280	5.310	5.260	5.320	140,400	743,532	5.2958	5.310	5.280	5.310	5.260	5.320	140,400	5.2958	0.19%
2024-11-19	0	5.300	5.270	5.300	5.250	5.300	53,200	281,092	5.2837	5.300	5.270	5.300	5.250	5.300	53,200	5.2837	0.38%
2024-11-18	0	5.280	5.000	5.280	5.000	5.280	194,400	1,014,990	5.2211	5.280	5.000	5.280	5.000	5.280	194,400	5.2211	1.73%
2024-11-15	0	5.190	4.810	5.190	4.800	5.240	51,400	257,914	5.0178	5.190	4.810	5.190	4.800	5.240	51,400	5.0178	-0.95%
2024-11-14	0	5.240	-	5.240	4.950	5.290	91,200	476,100	5.2204	5.240	-	5.240	4.950	5.290	91,200	5.2204	4.80%
2024-11-13	0	5.000	4.800	5.000	5.000	5.030	11,700	58,158	4.9708	5.000	4.800	5.000	5.000	5.030	11,700	4.9708	-0.60%
2024-11-12	0	5.030	5.030	5.140	5.030	5.180	336,424	1,717,237	5.1044	5.030	5.030	5.140	5.030	5.180	336,424	5.1044	-1.37%
2024-11-11	0	5.100	4.690	5.100	4.690	5.200	128,100	644,106	5.0281	5.100	4.690	5.100	4.690	5.200	128,100	5.0281	2.62%
2024-11-08	0	4.970	4.970	4.990	4.570	5.000	65,500	310,971	4.7476	4.970	4.970	4.990	4.570	5.000	65,500	4.7476	8.75%
2024-11-07	0	4.570	4.390	4.600	4.570	4.600	18,600	85,374	4.5900	4.570	4.390	4.600	4.570	4.600	18,600	4.5900	-4.59%
2024-11-06	0	4.790	4.350	4.790	4.680	4.960	22,000	105,392	4.7905	4.790	4.350	4.790	4.680	4.960	22,000	4.7905	-3.62%
2024-11-05	0	4.970	-	4.970	4.980	5.000	72,800	363,280	4.9901	4.970	-	4.970	4.980	5.000	72,800	4.9901	-0.20%
2024-11-04	0	4.980	4.500	4.980	4.980	5.000	36,000	179,712	4.9920	4.980	4.500	4.980	4.980	5.000	36,000	4.9920	19.14%
2024-11-01	0	4.180	-	4.800	-	-	0	0	-	4.180	-	4.800	-	-	0	-	0.00%
2024-10-31	0	4.180	4.000	4.990	4.000	4.180	50,400	206,832	4.1038	4.180	4.000	4.990	4.000	4.180	50,400	4.1038	5.82%
2024-10-30	0	3.950	3.950	4.210	3.900	3.900	1,200	4,680	3.9000	3.950	3.950	4.210	3.900	3.900	1,200	3.9000	1.28%
2024-10-29	0	3.900	3.900	3.980	3.900	3.990	26,400	103,932	3.9368	3.900	3.900	3.980	3.900	3.990	26,400	3.9368	-2.26%
2024-10-28	0	3.990	2.230	3.990	3.990	3.990	1,200	4,788	3.9900	3.990	2.230	3.990	3.990	3.990	1,200	3.9900	-0.25%
2024-10-25	0	4.000	2.470	4.360	-	-	0	0	-	4.000	2.470	4.360	-	-	0	-	0.00%
2024-10-24	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-6.98%
2024-10-23	0	4.300	2.670	4.300	-	-	0	0	-	4.300	2.670	4.300	-	-	0	-	-3.59%
2024-10-22	0	4.460	2.580	4.460	-	-	0	0	-	4.460	2.580	4.460	-	-	0	-	-3.25%
2024-10-21	0	4.610	2.690	4.610	4.500	4.630	24,000	106,620	4.4425	4.610	2.690	4.610	4.500	4.630	24,000	4.4425	6.71%
2024-10-18	0	4.320	-	4.320	4.320	4.350	124,800	539,280	4.3212	4.320	-	4.320	4.320	4.350	124,800	4.3212	0.00%
2024-10-17	0	4.320	4.320	4.360	4.310	4.400	9,300	40,185	4.3210	4.320	4.320	4.360	4.310	4.400	9,300	4.3210	-0.92%
2024-10-16	0	4.360	4.360	4.570	4.360	4.900	128,600	570,692	4.4377	4.360	4.360	4.570	4.360	4.900	128,600	4.4377	-11.02%
2024-10-15	0	4.900	4.670	4.900	4.000	5.000	203,500	854,432	4.1987	4.900	4.670	4.900	4.000	5.000	203,500	4.1987	25.64%
2024-10-14	0	3.900	3.900	4.030	3.500	3.730	20,400	72,444	3.5512	3.900	3.900	4.030	3.500	3.730	20,400	3.5512	14.71%
2024-10-10	0	3.400	3.400	3.500	-	-	1,200	3,294	2.7450	3.400	3.400	3.500	-	-	1,200	2.7450	21.86%
2024-10-09	0	2.790	2.790	-	2.750	2.780	5,800	15,988	2.7566	2.790	2.790	-	2.750	2.780	5,800	2.7566	1.45%
2024-10-08	0	2.750	2.700	-	2.750	3.000	6,400	18,420	2.8781	2.750	2.700	-	2.750	3.000	6,400	2.8781	-8.33%
2024-10-07	0	3.000	3.000	-	3.000	3.000	2,500	7,496	2.9984	3.000	3.000	-	3.000	3.000	2,500	2.9984	0.00%
2024-10-04	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
2024-10-03	0	3.000	2.980	3.000	2.980	3.030	43,800	131,430	3.0007	3.000	2.980	3.000	2.980	3.030	43,800	3.0007	-4.76%
2024-10-02	0	3.150	3.000	3.150	-	-	1,200	3,936	3.2800	3.150	3.000	3.150	-	-	1,200	3.2800	-10.00%
2024-09-30	0	3.500	3.500	3.650	3.500	3.550	13,000	46,000	3.5385	3.500	3.500	3.650	3.500	3.550	13,000	3.5385	-1.41%
2024-09-27	0	3.550	3.500	3.560	3.500	3.550	25,200	88,320	3.5048	3.550	3.500	3.560	3.500	3.550	25,200	3.5048	-0.56%
2024-09-26	0	3.570	-	3.570	-	-	0	0	-	3.570	-	3.570	-	-	0	-	0.00%
2024-09-25	0	3.570	2.480	3.570	3.590	3.700	3,700	13,432	3.6303	3.570	2.480	3.570	3.590	3.700	3,700	3.6303	-4.29%
2024-09-24	0	3.730	2.400	3.730	-	-	1,000	2,600	2.6000	3.730	2.400	3.730	-	-	1,000	2.6000	-19.61%
2024-09-23	0	4.640	-	4.640	-	-	0	0	-	4.640	-	4.640	-	-	0	-	-0.22%
2024-09-20	0	4.650	-	4.650	-	-	0	0	-	4.650	-	4.650	-	-	0	-	-0.64%
2024-09-19	0	4.680	-	4.680	-	-	0	0	-	4.680	-	4.680	-	-	0	-	0.00%
2024-09-17	0	4.680	-	4.680	-	-	0	0	-	4.680	-	4.680	-	-	0	-	0.00%
2024-09-16	0	4.680	-	4.680	-	-	0	0	-	4.680	-	4.680	-	-	0	-	0.00%
2024-09-13	0	4.680	3.920	4.680	4.710	4.710	1,200	5,652	4.7100	4.680	3.920	4.680	4.710	4.710	1,200	4.7100	-4.49%
2024-09-12	0	4.900	2.980	4.900	4.900	4.900	9,500	45,540	4.7937	4.900	2.980	4.900	4.900	4.900	9,500	4.7937	0.00%
2024-09-11	0	4.900	4.900	5.050	4.480	4.580	12,600	57,204	4.5400	4.900	4.900	5.050	4.480	4.580	12,600	4.5400	13.95%
2024-09-10	0	4.300	4.300	-	4.000	4.000	8,400	32,256	3.8400	4.300	4.300	-	4.000	4.000	8,400	3.8400	22.86%
2024-09-09	0	3.500	3.500	-	3.000	3.400	100,900	318,952	3.1611	3.500	3.500	-	3.000	3.400	100,900	3.1611	7.03%
2024-09-05	0	3.270	3.200	3.280	3.220	3.900	61,100	214,553	3.5115	3.270	3.200	3.280	3.220	3.900	61,100	3.5115	-18.25%
2024-09-04	0	4.000	3.750	4.000	3.660	4.500	33,600	136,344	4.0579	4.000	3.750	4.000	3.660	4.500	33,600	4.0579	-13.04%
2024-09-03	0	4.600	4.500	4.600	4.600	4.600	1,800	8,196	4.5533	4.600	4.500	4.600	4.600	4.600	1,800	4.5533	-2.13%
2024-09-02	0	4.700	4.400	4.700	-	-	32,400	158,760	4.9000	4.700	4.400	4.700	-	-	32,400	4.9000	-4.08%
2024-08-30	0	4.900	4.630	4.900	4.900	4.900	6,400	31,004	4.8444	4.900	4.630	4.900	4.900	4.900	6,400	4.8444	0.00%
2024-08-29	0	4.900	4.900	5.000	4.010	5.050	13,500	63,300	4.6889	4.900	4.900	5.000	4.010	5.050	13,500	4.6889	-2.97%
2024-08-28	0	5.050	5.000	5.050	5.050	5.090	64,300	324,745	5.0505	5.050	5.000	5.050	5.050	5.090	64,300	5.0505	-1.75%
2024-08-27	0	5.140	3.690	5.140	5.140	5.200	15,800	81,404	5.1522	5.140	3.690	5.140	5.140	5.200	15,800	5.1522	-2.65%
2024-08-26	0	5.280	5.030	5.280	5.200	5.280	27,400	143,664	5.2432	5.280	5.030	5.280	5.200	5.280	27,400	5.2432	-0.19%
2024-08-23	0	5.290	5.290	5.500	5.290	5.300	25,200	133,536	5.2990	5.290	5.290	5.500	5.290	5.300	25,200	5.2990	-0.19%
2024-08-22	0	5.300	-	5.600	5.300	5.300	3,600	19,320	5.3667	5.300	-	5.600	5.300	5.300	3,600	5.3667	0.00%
2024-08-21	0	5.300	5.300	5.580	5.000	5.000	6,500	32,255	4.9623	5.300	5.300	5.580	5.000	5.000	6,500	4.9623	-3.28%
2024-08-20	0	5.480	-	5.600	-	-	0	0	-	5.480	-	5.600	-	-	0	-	0.00%
2024-08-19	0	5.480	5.480	5.600	5.480	5.500	63,600	349,440	5.4943	5.480	5.480	5.600	5.480	5.500	63,600	5.4943	0.00%
2024-08-16	0	5.480	5.300	5.480	5.480	5.480	22,800	124,944	5.4800	5.480	5.300	5.480	5.480	5.480	22,800	5.4800	0.55%
2024-08-15	0	5.450	5.450	5.500	5.450	5.500	23,400	128,580	5.4949	5.450	5.450	5.500	5.450	5.500	23,400	5.4949	-0.55%
2024-08-14	0	5.480	5.400	5.480	5.480	5.600	18,800	103,268	5.4930	5.480	5.400	5.480	5.480	5.600	18,800	5.4930	-3.52%
2024-08-13	0	5.680	5.650	5.680	5.680	5.900	16,700	95,964	5.7463	5.680	5.650	5.680	5.680	5.900	16,700	5.7463	-2.07%
2024-08-12	0	5.800	5.800	-	5.550	5.800	13,400	75,374	5.6249	5.800	5.800	-	5.550	5.800	13,400	5.6249	4.50%
2024-08-09	0	5.550	5.550	-	5.550	5.550	5,600	30,960	5.5286	5.550	5.550	-	5.550	5.550	5,600	5.5286	3.74%
2024-08-08	0	5.350	5.350	5.600	5.300	5.600	19,800	105,882	5.3476	5.350	5.350	5.600	5.300	5.600	19,800	5.3476	-4.46%
2024-08-07	0	5.600	5.450	5.600	5.300	5.600	12,600	68,190	5.4119	5.600	5.450	5.600	5.300	5.600	12,600	5.4119	-0.18%
2024-08-06	0	5.610	5.610	5.700	5.500	5.600	7,700	42,445	5.5123	5.610	5.610	5.700	5.500	5.600	7,700	5.5123	2.00%
2024-08-05	0	0.550	0.530	0.550	0.530	0.600	1,786,000	1,012,880	0.5671	5.500	5.300	5.500	5.300	6.000	178,600	5.6712	0.00%
2024-08-02	0	0.550	0.550	0.560	0.510	0.550	216,000	117,000	0.5417	5.500	5.500	5.600	5.100	5.500	21,600	5.4167	7.84%
2024-08-01	0	0.510	0.510	0.530	0.510	0.550	1,443,000	772,440	0.5353	5.100	5.100	5.300	5.100	5.500	144,300	5.3530	-8.93%
2024-07-31	0	0.560	0.540	0.560	0.500	0.560	2,279,000	1,225,740	0.5378	5.600	5.400	5.600	5.000	5.600	227,900	5.3784	14.29%
2024-07-30	0	0.490	0.490	0.500	0.445	0.490	876,000	406,830	0.4644	4.900	4.900	5.000	4.450	4.900	87,600	4.6442	11.36%
2024-07-29	0	0.440	0.440	0.445	0.420	0.440	888,000	379,290	0.4271	4.400	4.400	4.450	4.200	4.400	88,800	4.2713	4.76%
2024-07-26	0	0.420	0.410	0.420	0.400	0.435	923,000	389,380	0.4219	4.200	4.100	4.200	4.000	4.350	92,300	4.2186	-3.45%
2024-07-25	0	0.435	0.410	0.435	0.410	0.440	258,000	111,450	0.4320	4.350	4.100	4.350	4.100	4.400	25,800	4.3198	6.10%
2024-07-24	0	0.410	0.410	0.415	0.410	0.430	474,000	198,840	0.4195	4.100	4.100	4.150	4.100	4.300	47,400	4.1949	-3.53%
2024-07-23	0	0.425	0.425	0.430	0.425	0.450	540,000	237,930	0.4406	4.250	4.250	4.300	4.250	4.500	54,000	4.4061	-5.56%
2024-07-22	0	0.450	0.440	0.450	0.440	0.460	1,196,000	535,860	0.4480	4.500	4.400	4.500	4.400	4.600	119,600	4.4804	2.27%
2024-07-19	0	0.440	0.420	0.440	0.430	0.470	636,000	279,960	0.4402	4.400	4.200	4.400	4.300	4.700	63,600	4.4019	-1.12%
2024-07-18	0	0.445	0.420	0.445	0.355	0.460	654,000	288,360	0.4409	4.450	4.200	4.450	3.550	4.600	65,400	4.4092	-4.30%
2024-07-17	0	0.465	0.425	0.465	0.400	0.530	5,963,000	2,842,970	0.4768	4.650	4.250	4.650	4.000	5.300	596,300	4.7677	1.09%
2024-07-16	0	0.460	0.450	0.460	0.350	0.460	4,737,000	1,904,775	0.4021	4.600	4.500	4.600	3.500	4.600	473,700	4.0211	35.29%
2024-07-15	0	0.340	0.330	0.340	0.330	0.345	708,000	238,290	0.3366	3.400	3.300	3.400	3.300	3.450	70,800	3.3657	1.49%
2024-07-12	0	0.335	0.330	0.345	0.330	0.335	462,000	153,660	0.3326	3.350	3.300	3.450	3.300	3.350	46,200	3.3260	0.00%
2024-07-11	0	0.335	0.330	0.335	0.290	0.335	1,069,000	327,655	0.3065	3.350	3.300	3.350	2.900	3.350	106,900	3.0651	15.52%
2024-07-10	0	0.290	0.290	0.300	0.260	0.290	881,000	253,590	0.2878	2.900	2.900	3.000	2.600	2.900	88,100	2.8784	11.54%
2024-07-09	0	0.260	0.260	0.280	0.250	0.285	501,000	133,245	0.2660	2.600	2.600	2.800	2.500	2.850	50,100	2.6596	7.88%
2024-07-08	0	0.241	0.242	0.270	0.237	0.238	114,000	27,030	0.2371	2.410	2.420	2.700	2.370	2.380	11,400	2.3711	2.55%
2024-07-05	0	0.235	0.235	0.265	0.235	0.275	566,000	138,608	0.2449	2.350	2.350	2.650	2.350	2.750	56,600	2.4489	-16.07%
2024-07-04	0	0.280	0.280	0.300	0.280	0.320	918,000	278,340	0.3032	2.800	2.800	3.000	2.800	3.200	91,800	3.0320	-11.11%
2024-07-03	0	0.315	0.285	0.315	0.275	0.370	2,354,000	755,670	0.3210	3.150	2.850	3.150	2.750	3.700	235,400	3.2102	8.62%
2024-07-02	0	0.290	0.290	0.295	0.230	0.365	7,280,646	2,111,977	0.2901	2.900	2.900	2.950	2.300	3.650	728,065	2.9008	-15.94%
2024-06-28	0	0.345	0.290	0.345	0.100	0.345	9,436,000	2,250,076	0.2385	3.450	2.900	3.450	1.000	3.450	943,600	2.3846	283.33%
2024-06-27	0	0.090	0.081	0.090	0.075	0.090	841,000	71,089	0.0845	0.900	0.810	0.900	0.750	0.900	84,100	0.8453	20.00%
2024-06-26	0	0.075	0.075	0.087	0.075	0.075	126,000	9,450	0.0750	0.750	0.750	0.870	0.750	0.750	12,600	0.7500	2.74%
2024-06-25	0	0.073	0.073	0.088	-	-	0	0	-	0.730	0.730	0.880	-	-	0	-	0.00%
2024-06-24	0	0.073	0.072	0.092	-	-	0	0	-	0.730	0.720	0.920	-	-	0	-	0.00%
2024-06-21	0	0.073	0.072	0.088	-	-	0	0	-	0.730	0.720	0.880	-	-	0	-	0.00%
2024-06-20	0	0.073	0.072	0.073	0.073	0.073	126,000	9,198	0.0730	0.730	0.720	0.730	0.730	0.730	12,600	0.7300	-2.67%
2024-06-19	0	0.075	0.072	0.073	0.073	0.075	54,000	4,002	0.0741	0.750	0.720	0.730	0.730	0.750	5,400	0.7411	0.00%
2024-06-18	0	0.075	0.072	0.084	-	-	0	0	-	0.750	0.720	0.840	-	-	0	-	0.00%
2024-06-17	0	0.075	0.072	0.082	-	-	0	0	-	0.750	0.720	0.820	-	-	0	-	0.00%
2024-06-14	0	0.075	0.072	0.084	-	-	0	0	-	0.750	0.720	0.840	-	-	0	-	0.00%
2024-06-13	0	0.075	0.072	0.085	-	-	92,000	6,886	0.0748	0.750	0.720	0.850	-	-	9,200	0.7485	0.00%
2024-06-12	0	0.075	0.072	0.079	0.074	0.075	18,000	1,338	0.0743	0.750	0.720	0.790	0.740	0.750	1,800	0.7433	-6.25%
2024-06-11	0	0.080	0.079	0.085	0.080	0.081	102,000	8,250	0.0809	0.800	0.790	0.850	0.800	0.810	10,200	0.8088	-2.44%
2024-06-07	0	0.082	0.072	0.082	0.068	0.086	4,401,000	372,447	0.0846	0.820	0.720	0.820	0.680	0.860	440,100	0.8463	17.14%
2024-06-06	0	0.070	0.070	0.080	0.065	0.070	430,000	30,010	0.0698	0.700	0.700	0.800	0.650	0.700	43,000	0.6979	0.00%
2024-06-05	0	0.070	0.070	0.084	0.070	0.070	18,000	1,260	0.0700	0.700	0.700	0.840	0.700	0.700	1,800	0.7000	0.00%
2024-06-04	0	0.070	0.070	0.084	0.065	0.065	12,000	780	0.0650	0.700	0.700	0.840	0.650	0.650	1,200	0.6500	-6.67%
2024-06-03	0	0.075	0.067	0.083	-	-	0	0	-	0.750	0.670	0.830	-	-	0	-	0.00%
2024-05-31	0	0.075	0.067	0.082	-	-	0	0	-	0.750	0.670	0.820	-	-	0	-	0.00%
2024-05-30	0	0.075	0.072	0.081	0.075	0.075	24,000	1,800	0.0750	0.750	0.720	0.810	0.750	0.750	2,400	0.7500	0.00%
2024-05-29	0	0.075	0.074	0.085	0.075	0.075	36,000	2,760	0.0767	0.750	0.740	0.850	0.750	0.750	3,600	0.7667	0.00%
2024-05-28	0	0.075	0.072	0.075	0.075	0.075	6,000	450	0.0750	0.750	0.720	0.750	0.750	0.750	600	0.7500	2.74%
2024-05-27	0	0.073	0.072	0.073	0.071	0.073	92,000	6,820	0.0741	0.730	0.720	0.730	0.710	0.730	9,200	0.7413	1.39%
2024-05-24	0	0.072	0.071	0.083	0.072	0.072	23,000	1,631	0.0709	0.720	0.710	0.830	0.720	0.720	2,300	0.7091	0.00%
2024-05-23	0	0.072	0.072	0.083	0.069	0.069	10,000	650	0.0650	0.720	0.720	0.830	0.690	0.690	1,000	0.6500	-2.70%
2024-05-22	0	0.074	0.067	0.080	-	-	0	0	-	0.740	0.670	0.800	-	-	0	-	0.00%
2024-05-21	0	0.074	0.067	0.080	-	-	0	0	-	0.740	0.670	0.800	-	-	0	-	0.00%
2024-05-20	0	0.074	0.067	0.080	-	-	0	0	-	0.740	0.670	0.800	-	-	0	-	0.00%
2024-05-17	0	0.074	0.070	0.086	0.074	0.076	420,000	31,122	0.0741	0.740	0.700	0.860	0.740	0.760	42,000	0.7410	-9.76%
2024-05-16	0	0.082	0.073	0.089	-	-	0	0	-	0.820	0.730	0.890	-	-	0	-	0.00%
2024-05-14	0	0.082	0.069	0.082	0.082	0.082	2,076,000	170,232	0.0820	0.820	0.690	0.820	0.820	0.820	207,600	0.8200	12.33%
2024-05-13	0	0.073	0.062	0.083	-	-	0	0	-	0.730	0.620	0.830	-	-	0	-	0.00%
2024-05-10	0	0.073	0.073	0.083	-	-	0	0	-	0.730	0.730	0.830	-	-	0	-	1.39%
2024-05-09	0	0.072	0.067	0.083	-	-	0	0	-	0.720	0.670	0.830	-	-	0	-	0.00%
2024-05-08	0	0.072	0.070	0.082	-	-	0	0	-	0.720	0.700	0.820	-	-	0	-	0.00%
2024-05-07	0	0.072	0.072	0.081	0.070	0.073	342,000	24,570	0.0718	0.720	0.720	0.810	0.700	0.730	34,200	0.7184	-13.25%
2024-05-06	0	0.083	0.077	0.084	0.081	0.085	384,000	31,890	0.0830	0.830	0.770	0.840	0.810	0.850	38,400	0.8305	-10.75%
2024-05-03	0	0.093	0.086	-	0.093	0.093	6,000	558	0.0930	0.930	0.860	-	0.930	0.930	600	0.9300	0.00%
2024-05-02	0	0.093	0.080	0.119	0.093	0.093	10,000	902	0.0902	0.930	0.800	1.190	0.930	0.930	1,000	0.9020	-22.50%
2024-04-30	0	0.120	0.086	0.120	0.120	0.120	18,000	2,160	0.1200	1.200	0.860	1.200	1.200	1.200	1,800	1.2000	0.00%
2024-04-29	0	0.120	0.087	0.120	0.110	0.120	84,000	9,846	0.1172	1.200	0.870	1.200	1.100	1.200	8,400	1.1721	0.00%
2024-04-26	0	0.120	0.087	0.120	0.100	0.120	666,000	68,928	0.1035	1.200	0.870	1.200	1.000	1.200	66,600	1.0350	20.00%
2024-04-25	0	0.100	0.068	0.100	0.066	0.100	1,474,000	110,500	0.0750	1.000	0.680	1.000	0.660	1.000	147,400	0.7497	42.86%
2024-04-24	0	0.070	0.067	0.070	0.070	0.070	60,000	4,200	0.0700	0.700	0.670	0.700	0.700	0.700	6,000	0.7000	-5.41%
2024-04-23	0	0.074	0.067	0.074	0.074	0.079	2,178,000	171,564	0.0788	0.740	0.670	0.740	0.740	0.790	217,800	0.7877	-12.94%
2024-04-22	0	0.085	0.085	0.089	0.075	0.085	312,000	26,310	0.0843	0.850	0.850	0.890	0.750	0.850	31,200	0.8433	41.67%
2024-04-19	0	0.060	0.057	0.060	0.054	0.069	2,292,000	134,874	0.0588	0.600	0.570	0.600	0.540	0.690	229,200	0.5885	-4.76%
2024-04-18	0	0.063	0.063	0.075	-	-	0	0	-	0.630	0.630	0.750	-	-	0	-	0.00%
2024-04-17	0	0.063	0.063	0.074	-	-	0	0	-	0.630	0.630	0.740	-	-	0	-	0.00%
2024-04-16	0	0.063	0.063	0.074	0.062	0.068	12,000	780	0.0650	0.630	0.630	0.740	0.620	0.680	1,200	0.6500	-13.70%
2024-04-15	0	0.073	0.068	0.085	-	-	0	0	-	0.730	0.680	0.850	-	-	0	-	0.00%
2024-04-12	0	0.073	0.069	0.075	-	-	0	0	-	0.730	0.690	0.750	-	-	0	-	0.00%
2024-04-11	0	0.073	0.068	0.084	-	-	0	0	-	0.730	0.680	0.840	-	-	0	-	0.00%
2024-04-10	0	0.073	0.068	0.085	-	-	0	0	-	0.730	0.680	0.850	-	-	0	-	0.00%
2024-04-09	0	0.073	0.068	0.081	-	-	0	0	-	0.730	0.680	0.810	-	-	0	-	0.00%
2024-04-08	0	0.073	0.068	0.079	-	-	0	0	-	0.730	0.680	0.790	-	-	0	-	0.00%
2024-04-05	0	0.073	0.068	0.079	0.068	0.073	30,000	2,160	0.0720	0.730	0.680	0.790	0.680	0.730	3,000	0.7200	5.80%
2024-04-03	0	0.069	0.068	0.074	-	-	0	0	-	0.690	0.680	0.740	-	-	0	-	0.00%
2024-04-02	0	0.069	0.068	0.080	-	-	0	0	-	0.690	0.680	0.800	-	-	0	-	0.00%
2024-03-28	0	0.069	0.068	0.082	0.069	0.069	42,000	2,898	0.0690	0.690	0.680	0.820	0.690	0.690	4,200	0.6900	-12.66%
2024-03-27	0	0.079	0.069	0.089	-	-	0	0	-	0.790	0.690	0.890	-	-	0	-	0.00%
2024-03-26	0	0.079	0.069	0.094	-	-	0	0	-	0.790	0.690	0.940	-	-	0	-	0.00%
2024-03-25	0	0.079	0.069	0.096	-	-	0	0	-	0.790	0.690	0.960	-	-	0	-	0.00%
2024-03-22	0	0.079	0.069	0.080	-	-	0	0	-	0.790	0.690	0.800	-	-	0	-	0.00%
2024-03-21	0	0.079	0.069	0.088	-	-	0	0	-	0.790	0.690	0.880	-	-	0	-	0.00%
2024-03-20	0	0.079	0.068	0.087	-	-	0	0	-	0.790	0.680	0.870	-	-	0	-	0.00%
2024-03-19	0	0.079	0.067	0.095	-	-	0	0	-	0.790	0.670	0.950	-	-	0	-	0.00%
2024-03-18	0	0.079	0.067	0.094	-	-	0	0	-	0.790	0.670	0.940	-	-	0	-	0.00%
2024-03-15	0	0.079	0.076	0.081	0.065	0.083	1,713,000	124,680	0.0728	0.790	0.760	0.810	0.650	0.830	171,300	0.7278	-2.47%
2024-03-14	0	0.081	0.081	0.093	-	-	0	0	-	0.810	0.810	0.930	-	-	0	-	1.25%
2024-03-13	0	0.080	0.077	0.080	0.080	0.081	78,000	6,306	0.0808	0.800	0.770	0.800	0.800	0.810	7,800	0.8085	0.00%
2024-03-12	0	0.080	0.080	0.093	-	-	0	0	-	0.800	0.800	0.930	-	-	0	-	2.56%
2024-03-11	0	0.078	0.078	0.093	0.078	0.079	56,000	4,398	0.0785	0.780	0.780	0.930	0.780	0.790	5,600	0.7854	-8.24%
2024-03-08	0	0.085	0.078	0.093	-	-	0	0	-	0.850	0.780	0.930	-	-	0	-	0.00%
2024-03-07	0	0.085	0.078	0.093	-	-	0	0	-	0.850	0.780	0.930	-	-	0	-	0.00%
2024-03-06	0	0.085	0.076	0.093	-	-	0	0	-	0.850	0.760	0.930	-	-	0	-	0.00%
2024-03-05	0	0.085	0.077	0.093	-	-	0	0	-	0.850	0.770	0.930	-	-	0	-	0.00%
2024-03-04	0	0.085	0.078	0.093	-	-	0	0	-	0.850	0.780	0.930	-	-	0	-	0.00%
2024-03-01	0	0.085	0.085	0.093	0.077	0.083	96,000	7,656	0.0798	0.850	0.850	0.930	0.770	0.830	9,600	0.7975	-15.00%
2024-02-29	0	0.100	0.091	0.100	0.090	0.120	596,000	57,800	0.0970	1.000	0.910	1.000	0.900	1.200	59,600	0.9698	33.33%
2024-02-28	0	0.075	0.072	-	-	-	0	0	-	0.750	0.720	-	-	-	0	-	0.00%
2024-02-27	0	0.075	0.072	-	-	-	0	0	-	0.750	0.720	-	-	-	0	-	0.00%
2024-02-26	0	0.075	0.072	0.075	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2024-02-23	0	0.075	0.072	0.098	-	-	0	0	-	0.750	0.720	0.980	-	-	0	-	0.00%
2024-02-22	0	0.075	0.073	-	-	-	0	0	-	0.750	0.730	-	-	-	0	-	0.00%
2024-02-21	0	0.075	0.071	-	-	-	0	0	-	0.750	0.710	-	-	-	0	-	0.00%
2024-02-20	0	0.075	0.071	-	-	-	0	0	-	0.750	0.710	-	-	-	0	-	0.00%
2024-02-19	0	0.075	0.071	-	-	-	0	0	-	0.750	0.710	-	-	-	0	-	0.00%
2024-02-16	0	0.075	0.071	-	-	-	0	0	-	0.750	0.710	-	-	-	0	-	0.00%
2024-02-15	0	0.075	0.071	-	-	-	0	0	-	0.750	0.710	-	-	-	0	-	0.00%
2024-02-14	0	0.075	0.075	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	0.00%
2024-02-09	0	0.075	0.075	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	0.00%
2024-02-08	0	0.075	0.075	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	0.00%
2024-02-07	0	0.075	0.075	0.085	-	-	0	0	-	0.750	0.750	0.850	-	-	0	-	0.00%
2024-02-06	0	0.075	0.075	0.098	0.075	0.076	12,000	906	0.0755	0.750	0.750	0.980	0.750	0.760	1,200	0.7550	-24.24%
2024-02-05	0	0.099	0.076	0.099	0.102	0.102	6,000	612	0.1020	0.990	0.760	0.990	1.020	1.020	600	1.0200	16.47%
2024-02-02	0	0.085	0.073	-	-	-	0	0	-	0.850	0.730	-	-	-	0	-	0.00%
2024-02-01	0	0.085	0.073	-	-	-	0	0	-	0.850	0.730	-	-	-	0	-	0.00%
2024-01-31	0	0.085	0.073	-	-	-	1,000	68	0.0680	0.850	0.730	-	-	-	100	0.6800	0.00%
2024-01-30	0	0.085	0.078	-	-	-	0	0	-	0.850	0.780	-	-	-	0	-	0.00%
2024-01-29	0	0.085	0.076	0.099	-	-	0	0	-	0.850	0.760	0.990	-	-	0	-	0.00%
2024-01-26	0	0.085	0.075	0.099	-	-	0	0	-	0.850	0.750	0.990	-	-	0	-	0.00%
2024-01-25	0	0.085	0.075	0.099	0.084	0.085	42,000	3,540	0.0843	0.850	0.750	0.990	0.840	0.850	4,200	0.8429	0.00%
2024-01-24	0	0.085	0.074	0.085	-	-	0	0	-	0.850	0.740	0.850	-	-	0	-	0.00%
2024-01-23	0	0.085	0.074	0.085	-	-	0	0	-	0.850	0.740	0.850	-	-	0	-	0.00%
2024-01-22	0	0.085	0.070	0.085	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	0.00%
2024-01-19	0	0.085	0.070	0.085	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	0.00%
2024-01-18	0	0.085	0.070	0.099	-	-	0	0	-	0.850	0.700	0.990	-	-	0	-	0.00%
2024-01-17	0	0.085	0.071	0.090	-	-	0	0	-	0.850	0.710	0.900	-	-	0	-	0.00%
2024-01-16	0	0.085	0.085	0.100	0.080	0.080	48,000	3,840	0.0800	0.850	0.850	1.000	0.800	0.800	4,800	0.8000	0.00%
2024-01-15	0	0.085	0.076	0.095	-	-	0	0	-	0.850	0.760	0.950	-	-	0	-	0.00%
2024-01-12	0	0.085	0.085	0.100	-	-	0	0	-	0.850	0.850	1.000	-	-	0	-	0.00%
2024-01-11	0	0.085	0.085	0.100	-	-	0	0	-	0.850	0.850	1.000	-	-	0	-	1.19%
2024-01-10	0	0.084	0.084	0.099	0.084	0.084	6,000	504	0.0840	0.840	0.840	0.990	0.840	0.840	600	0.8400	0.00%
2024-01-09	0	0.084	0.084	0.101	-	-	0	0	-	0.840	0.840	1.010	-	-	0	-	0.00%
2024-01-08	0	0.084	0.084	0.099	0.084	0.084	6,000	504	0.0840	0.840	0.840	0.990	0.840	0.840	600	0.8400	0.00%
2024-01-05	0	0.084	0.084	0.101	-	-	0	0	-	0.840	0.840	1.010	-	-	0	-	0.00%
2024-01-04	0	0.084	0.084	0.103	0.083	0.087	48,000	4,098	0.0854	0.840	0.840	1.030	0.830	0.870	4,800	0.8538	-11.58%
2024-01-03	0	0.095	0.087	0.095	-	-	1,000	80	0.0800	0.950	0.870	0.950	-	-	100	0.8000	-10.38%
2024-01-02	0	0.106	0.090	-	-	-	0	0	-	1.060	0.900	-	-	-	0	-	0.00%
2023-12-29	0	0.106	0.089	0.106	-	-	0	0	-	1.060	0.890	1.060	-	-	0	-	-1.85%
2023-12-28	0	0.108	0.090	-	-	-	0	0	-	1.080	0.900	-	-	-	0	-	0.00%
2023-12-27	0	0.108	0.089	-	-	-	0	0	-	1.080	0.890	-	-	-	0	-	0.00%
2023-12-22	0	0.108	0.089	-	-	-	0	0	-	1.080	0.890	-	-	-	0	-	0.00%
2023-12-21	0	0.108	0.088	-	-	-	0	0	-	1.080	0.880	-	-	-	0	-	0.00%
2023-12-20	0	0.108	0.090	-	-	-	0	0	-	1.080	0.900	-	-	-	0	-	0.00%
2023-12-19	0	0.108	0.089	0.108	-	-	0	0	-	1.080	0.890	1.080	-	-	0	-	0.00%
2023-12-18	0	0.108	0.089	0.108	-	-	0	0	-	1.080	0.890	1.080	-	-	0	-	0.00%
2023-12-15	0	0.108	0.087	0.108	-	-	1,000	81	0.0810	1.080	0.870	1.080	-	-	100	0.8100	0.00%
2023-12-14	0	0.108	0.081	0.110	0.077	0.108	78,000	7,806	0.1001	1.080	0.810	1.100	0.770	1.080	7,800	1.0008	42.11%
2023-12-13	0	0.076	0.076	0.089	0.075	0.075	12,000	900	0.0750	0.760	0.760	0.890	0.750	0.750	1,200	0.7500	-7.32%
2023-12-12	0	0.082	0.074	0.091	-	-	0	0	-	0.820	0.740	0.910	-	-	0	-	0.00%
2023-12-11	0	0.082	0.079	0.091	-	-	0	0	-	0.820	0.790	0.910	-	-	0	-	0.00%
2023-12-08	0	0.082	0.080	0.091	0.082	0.082	18,000	1,476	0.0820	0.820	0.800	0.910	0.820	0.820	1,800	0.8200	0.00%
2023-12-07	0	0.082	0.082	0.091	-	-	0	0	-	0.820	0.820	0.910	-	-	0	-	1.23%
2023-12-06	0	0.081	0.078	0.091	-	-	0	0	-	0.810	0.780	0.910	-	-	0	-	0.00%
2023-12-05	0	0.081	0.081	0.091	0.080	0.080	12,000	960	0.0800	0.810	0.810	0.910	0.800	0.800	1,200	0.8000	-11.96%
2023-12-04	0	0.092	0.092	0.105	0.092	0.092	78,000	7,176	0.0920	0.920	0.920	1.050	0.920	0.920	7,800	0.9200	0.00%
2023-12-01	0	0.092	0.092	0.106	0.078	0.086	36,000	2,940	0.0817	0.920	0.920	1.060	0.780	0.860	3,600	0.8167	1.10%
2023-11-30	0	0.091	0.091	0.097	-	-	0	0	-	0.910	0.910	0.970	-	-	0	-	0.00%
2023-11-29	0	0.091	0.091	0.094	-	-	0	0	-	0.910	0.910	0.940	-	-	0	-	0.00%
2023-11-28	0	0.091	0.091	0.096	0.085	0.096	258,000	22,902	0.0888	0.910	0.910	0.960	0.850	0.960	25,800	0.8877	-16.51%
2023-11-27	0	0.109	-	0.109	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
2023-11-24	0	0.109	0.080	0.130	-	-	0	0	-	1.090	0.800	1.300	-	-	0	-	0.00%
2023-11-23	0	0.109	-	-	-	-	0	0	-	1.090	-	-	-	-	0	-	0.00%
2023-11-22	0	0.109	0.074	0.120	-	-	0	0	-	1.090	0.740	1.200	-	-	0	-	0.00%
2023-11-21	0	0.109	-	-	-	-	0	0	-	1.090	-	-	-	-	0	-	0.00%
2023-11-20	0	0.109	0.081	0.113	0.081	0.109	69,000	6,603	0.0957	1.090	0.810	1.130	0.810	1.090	6,900	0.9570	21.11%
2023-11-17	0	0.090	0.081	-	-	-	0	0	-	0.900	0.810	-	-	-	0	-	0.00%
2023-11-16	0	0.090	0.081	-	-	-	0	0	-	0.900	0.810	-	-	-	0	-	0.00%
2023-11-15	0	0.090	0.081	-	-	-	0	0	-	0.900	0.810	-	-	-	0	-	0.00%
2023-11-14	0	0.090	0.081	-	0.090	0.090	6,000	540	0.0900	0.900	0.810	-	0.900	0.900	600	0.9000	-1.10%
2023-11-13	0	0.091	0.091	-	-	-	0	0	-	0.910	0.910	-	-	-	0	-	1.11%
2023-11-10	0	0.090	0.082	0.094	0.089	0.094	33,000	2,946	0.0893	0.900	0.820	0.940	0.890	0.940	3,300	0.8927	13.92%
2023-11-09	0	0.079	0.078	0.098	-	-	0	0	-	0.790	0.780	0.980	-	-	0	-	0.00%
2023-11-08	0	0.079	0.082	0.088	0.079	0.089	64,000	5,167	0.0807	0.790	0.820	0.880	0.790	0.890	6,400	0.8073	2.60%
2023-11-07	0	0.077	0.077	0.086	-	-	0	0	-	0.770	0.770	0.860	-	-	0	-	0.00%
2023-11-06	0	0.077	0.073	0.086	-	-	0	0	-	0.770	0.730	0.860	-	-	0	-	0.00%
2023-11-03	0	0.077	0.074	0.086	-	-	0	0	-	0.770	0.740	0.860	-	-	0	-	0.00%
2023-11-02	0	0.077	0.073	0.086	-	-	0	0	-	0.770	0.730	0.860	-	-	0	-	0.00%
2023-11-01	0	0.077	0.073	0.086	-	-	0	0	-	0.770	0.730	0.860	-	-	0	-	0.00%
2023-10-31	0	0.077	0.072	0.086	-	-	0	0	-	0.770	0.720	0.860	-	-	0	-	0.00%
2023-10-30	0	0.077	0.072	0.086	-	-	0	0	-	0.770	0.720	0.860	-	-	0	-	0.00%
2023-10-27	0	0.077	0.072	0.086	0.077	0.077	24,000	1,848	0.0770	0.770	0.720	0.860	0.770	0.770	2,400	0.7700	-3.75%
2023-10-26	0	0.080	0.072	0.080	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2023-10-25	0	0.080	0.072	0.086	-	-	0	0	-	0.800	0.720	0.860	-	-	0	-	0.00%
2023-10-24	0	0.080	0.071	0.086	-	-	0	0	-	0.800	0.710	0.860	-	-	0	-	0.00%
2023-10-20	0	0.080	0.069	0.086	-	-	0	0	-	0.800	0.690	0.860	-	-	0	-	0.00%
2023-10-19	0	0.080	0.069	0.086	-	-	0	0	-	0.800	0.690	0.860	-	-	0	-	0.00%
2023-10-18	0	0.080	0.072	0.086	-	-	0	0	-	0.800	0.720	0.860	-	-	0	-	0.00%
2023-10-17	0	0.080	0.069	0.086	-	-	0	0	-	0.800	0.690	0.860	-	-	0	-	0.00%
2023-10-16	0	0.080	0.069	0.086	-	-	0	0	-	0.800	0.690	0.860	-	-	0	-	0.00%
2023-10-13	0	0.080	0.069	0.080	-	-	0	0	-	0.800	0.690	0.800	-	-	0	-	0.00%
2023-10-12	0	0.080	0.069	0.080	-	-	0	0	-	0.800	0.690	0.800	-	-	0	-	0.00%
2023-10-11	0	0.080	0.068	0.080	0.080	0.080	96,000	7,680	0.0800	0.800	0.680	0.800	0.800	0.800	9,600	0.8000	0.00%
2023-10-10	0	0.080	0.068	0.082	0.080	0.080	6,000	480	0.0800	0.800	0.680	0.820	0.800	0.800	600	0.8000	-2.44%
2023-10-09	0	0.082	0.068	0.086	-	-	0	0	-	0.820	0.680	0.860	-	-	0	-	0.00%
2023-10-06	0	0.082	0.068	0.084	-	-	0	0	-	0.820	0.680	0.840	-	-	0	-	0.00%
2023-10-05	0	0.082	0.068	0.090	-	-	0	0	-	0.820	0.680	0.900	-	-	0	-	0.00%
2023-10-04	0	0.082	0.068	0.090	-	-	0	0	-	0.820	0.680	0.900	-	-	0	-	0.00%
2023-10-03	0	0.082	0.068	0.090	-	-	0	0	-	0.820	0.680	0.900	-	-	0	-	0.00%
2023-09-29	0	0.082	0.068	0.090	-	-	0	0	-	0.820	0.680	0.900	-	-	0	-	0.00%
2023-09-28	0	0.082	0.068	0.090	-	-	0	0	-	0.820	0.680	0.900	-	-	0	-	0.00%
2023-09-27	0	0.082	0.068	0.090	0.070	0.075	36,000	2,610	0.0725	0.820	0.680	0.900	0.700	0.750	3,600	0.7250	-6.82%
2023-09-26	0	0.088	0.080	0.120	0.088	0.200	102,000	13,974	0.1370	0.880	0.800	1.200	0.880	2.000	10,200	1.3700	0.00%
2023-09-25	0	0.088	0.073	0.093	-	-	0	0	-	0.880	0.730	0.930	-	-	0	-	0.00%
2023-09-22	0	0.088	0.073	0.093	-	-	0	0	-	0.880	0.730	0.930	-	-	0	-	0.00%
2023-09-21	0	0.088	0.073	0.093	-	-	0	0	-	0.880	0.730	0.930	-	-	0	-	0.00%
2023-09-20	0	0.088	0.074	0.093	-	-	0	0	-	0.880	0.740	0.930	-	-	0	-	0.00%
2023-09-19	0	0.088	0.072	0.093	-	-	0	0	-	0.880	0.720	0.930	-	-	0	-	0.00%
2023-09-18	0	0.088	0.071	0.093	0.071	0.072	12,000	858	0.0715	0.880	0.710	0.930	0.710	0.720	1,200	0.7150	1.15%
2023-09-15	0	0.087	0.071	-	-	-	0	0	-	0.870	0.710	-	-	-	0	-	0.00%
2023-09-14	0	0.087	0.082	-	0.070	0.070	8,000	560	0.0700	0.870	0.820	-	0.700	0.700	800	0.7000	0.00%
2023-09-13	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-09-12	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-09-11	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-09-07	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-09-06	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-09-05	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-09-04	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-08-31	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-08-30	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-08-29	0	0.087	0.070	-	-	-	0	0	-	0.870	0.700	-	-	-	0	-	0.00%
2023-08-28	0	0.087	0.087	-	0.077	0.077	10,000	722	0.0722	0.870	0.870	-	0.770	0.770	1,000	0.7220	2.35%
2023-08-25	0	0.085	0.070	-	0.085	0.085	54,000	4,590	0.0850	0.850	0.700	-	0.850	0.850	5,400	0.8500	0.00%
2023-08-24	0	0.085	0.070	0.085	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	0.00%
2023-08-23	0	0.085	0.070	-	-	-	0	0	-	0.850	0.700	-	-	-	0	-	0.00%
2023-08-22	0	0.085	0.070	-	-	-	0	0	-	0.850	0.700	-	-	-	0	-	0.00%
2023-08-21	0	0.085	0.085	-	0.085	0.091	12,000	1,056	0.0880	0.850	0.850	-	0.850	0.910	1,200	0.8800	-21.30%
2023-08-18	0	0.108	0.091	0.130	-	-	0	0	-	1.080	0.910	1.300	-	-	0	-	0.00%
2023-08-17	0	0.108	0.091	0.130	-	-	0	0	-	1.080	0.910	1.300	-	-	0	-	0.00%
2023-08-16	0	0.108	0.091	0.130	-	-	0	0	-	1.080	0.910	1.300	-	-	0	-	0.00%
2023-08-15	0	0.108	0.091	-	-	-	0	0	-	1.080	0.910	-	-	-	0	-	0.00%
2023-08-14	0	0.108	0.091	0.130	-	-	0	0	-	1.080	0.910	1.300	-	-	0	-	0.00%
2023-08-11	0	0.108	0.091	0.130	-	-	0	0	-	1.080	0.910	1.300	-	-	0	-	0.00%
2023-08-10	0	0.108	0.091	0.130	-	-	0	0	-	1.080	0.910	1.300	-	-	0	-	0.00%
2023-08-09	0	0.108	0.092	0.130	-	-	0	0	-	1.080	0.920	1.300	-	-	0	-	0.00%
2023-08-08	0	0.108	0.108	0.130	-	-	0	0	-	1.080	1.080	1.300	-	-	0	-	0.00%
2023-08-07	0	0.108	0.091	0.125	-	-	0	0	-	1.080	0.910	1.250	-	-	0	-	0.00%
2023-08-04	0	0.108	0.092	0.125	-	-	0	0	-	1.080	0.920	1.250	-	-	0	-	0.00%
2023-08-03	0	0.108	0.108	0.120	-	-	0	0	-	1.080	1.080	1.200	-	-	0	-	0.00%
2023-08-02	0	0.108	0.091	-	-	-	0	0	-	1.080	0.910	-	-	-	0	-	0.00%
2023-08-01	0	0.108	0.108	0.129	-	-	5,000	450	0.0900	1.080	1.080	1.290	-	-	500	0.9000	2.86%
2023-07-31	0	0.105	0.099	-	-	-	0	0	-	1.050	0.990	-	-	-	0	-	0.00%
2023-07-28	0	0.105	0.099	-	0.105	0.105	6,318,000	663,390	0.1050	1.050	0.990	-	1.050	1.050	631,800	1.0500	-0.94%
2023-07-27	0	0.106	0.100	-	0.098	0.106	288,000	30,216	0.1049	1.060	1.000	-	0.980	1.060	28,800	1.0492	0.00%
2023-07-26	0	0.106	0.106	-	-	-	6,000	636	0.1060	1.060	1.060	-	-	-	600	1.0600	2.91%
2023-07-25	0	0.103	0.104	-	0.100	0.100	12,000	1,200	0.1000	1.030	1.040	-	1.000	1.000	1,200	1.0000	-14.88%
2023-07-24	0	0.121	0.100	0.121	-	-	0	0	-	1.210	1.000	1.210	-	-	0	-	0.00%
2023-07-21	0	0.121	-	0.144	-	-	0	0	-	1.210	-	1.440	-	-	0	-	0.00%
2023-07-20	0	0.121	-	0.121	0.121	0.121	18,000	2,178	0.1210	1.210	-	1.210	1.210	1.210	1,800	1.2100	-19.33%
2023-07-19	0	0.150	-	0.150	-	-	1,000	137	0.1370	1.500	-	1.500	-	-	100	1.3700	-4.46%
2023-07-18	0	0.157	0.133	0.168	-	-	0	0	-	1.570	1.330	1.680	-	-	0	-	0.00%
2023-07-14	0	0.157	-	0.157	-	-	3,000	360	0.1200	1.570	-	1.570	-	-	300	1.2000	0.00%
2023-07-13	0	0.157	-	0.169	-	-	0	0	-	1.570	-	1.690	-	-	0	-	0.00%
2023-07-12	0	0.157	0.092	0.169	-	-	0	0	-	1.570	0.920	1.690	-	-	0	-	0.00%
2023-07-11	0	0.157	-	0.160	-	-	3,000	453	0.1510	1.570	-	1.600	-	-	300	1.5100	0.00%
2023-07-10	0	0.157	-	0.170	0.157	0.157	12,000	1,884	0.1570	1.570	-	1.700	1.570	1.570	1,200	1.5700	0.00%
2023-07-07	0	0.157	0.121	0.157	0.120	0.157	30,000	4,284	0.1428	1.570	1.210	1.570	1.200	1.570	3,000	1.4280	34.19%
2023-07-06	0	0.117	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
2023-07-05	0	0.117	0.092	0.159	0.102	0.117	13,000	1,419	0.1092	1.170	0.920	1.590	1.020	1.170	1,300	1.0915	12.50%
2023-07-04	0	0.104	0.087	0.117	0.104	0.104	12,000	1,248	0.1040	1.040	0.870	1.170	1.040	1.040	1,200	1.0400	18.18%
2023-07-03	0	0.088	0.088	0.100	0.083	0.084	24,000	2,004	0.0835	0.880	0.880	1.000	0.830	0.840	2,400	0.8350	-2.22%
2023-06-30	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-29	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-28	0	0.090	0.088	-	-	-	0	0	-	0.900	0.880	-	-	-	0	-	0.00%
2023-06-27	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-26	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-23	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-21	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-20	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-19	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-16	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-15	0	0.090	0.090	-	0.083	0.087	18,000	1,518	0.0843	0.900	0.900	-	0.830	0.870	1,800	0.8433	0.00%
2023-06-14	0	0.090	0.083	0.099	-	-	0	0	-	0.900	0.830	0.990	-	-	0	-	0.00%
2023-06-13	0	0.090	0.083	-	0.090	0.090	60,000	5,400	0.0900	0.900	0.830	-	0.900	0.900	6,000	0.9000	0.00%
2023-06-12	0	0.090	0.083	-	-	-	0	0	-	0.900	0.830	-	-	-	0	-	0.00%
2023-06-09	0	0.090	0.083	0.105	-	-	0	0	-	0.900	0.830	1.050	-	-	0	-	0.00%
2023-06-08	0	0.090	0.084	-	-	-	0	0	-	0.900	0.840	-	-	-	0	-	0.00%
2023-06-07	0	0.090	0.085	0.117	0.090	0.090	34,000	3,008	0.0885	0.900	0.850	1.170	0.900	0.900	3,400	0.8847	-7.22%
2023-06-06	0	0.097	-	0.117	-	-	0	0	-	0.970	-	1.170	-	-	0	-	0.00%
2023-06-05	0	0.097	-	0.117	-	-	0	0	-	0.970	-	1.170	-	-	0	-	0.00%
2023-06-02	0	0.097	0.097	0.117	0.097	0.097	10,000	950	0.0950	0.970	0.970	1.170	0.970	0.970	1,000	0.9500	0.00%
2023-06-01	0	0.097	-	0.097	-	-	0	0	-	0.970	-	0.970	-	-	0	-	0.00%
2023-05-31	0	0.097	-	0.117	-	-	0	0	-	0.970	-	1.170	-	-	0	-	0.00%
2023-05-30	0	0.097	-	0.111	-	-	0	0	-	0.970	-	1.110	-	-	0	-	0.00%
2023-05-29	0	0.097	0.084	0.117	-	-	0	0	-	0.970	0.840	1.170	-	-	0	-	0.00%
2023-05-25	0	0.097	0.097	0.117	-	-	0	0	-	0.970	0.970	1.170	-	-	0	-	1.04%
2023-05-24	0	0.096	0.096	0.117	0.095	0.096	66,000	6,300	0.0955	0.960	0.960	1.170	0.950	0.960	6,600	0.9545	-7.69%
2023-05-23	0	0.104	0.104	-	0.101	0.104	24,000	2,460	0.1025	1.040	1.040	-	1.010	1.040	2,400	1.0250	-14.05%
2023-05-22	0	0.121	-	0.121	-	-	0	0	-	1.210	-	1.210	-	-	0	-	0.00%
2023-05-19	0	0.121	0.118	0.170	0.120	0.121	18,000	2,172	0.1207	1.210	1.180	1.700	1.200	1.210	1,800	1.2067	-19.33%
2023-05-18	0	0.150	0.150	0.160	0.150	0.150	6,000	900	0.1500	1.500	1.500	1.600	1.500	1.500	600	1.5000	-16.20%
2023-05-17	0	0.179	-	0.184	-	-	0	0	-	1.790	-	1.840	-	-	0	-	0.00%
2023-05-16	0	0.179	-	0.188	-	-	0	0	-	1.790	-	1.880	-	-	0	-	0.00%
2023-05-15	0	0.179	-	0.188	-	-	0	0	-	1.790	-	1.880	-	-	0	-	0.00%
2023-05-12	0	0.179	-	0.190	-	-	0	0	-	1.790	-	1.900	-	-	0	-	0.00%
2023-05-11	0	0.179	-	0.179	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2023-05-10	0	0.179	-	0.189	-	-	0	0	-	1.790	-	1.890	-	-	0	-	0.00%
2023-05-09	0	0.179	-	0.188	-	-	0	0	-	1.790	-	1.880	-	-	0	-	0.00%
2023-05-08	0	0.179	-	0.189	-	-	0	0	-	1.790	-	1.890	-	-	0	-	0.00%
2023-05-05	0	0.179	-	0.187	-	-	0	0	-	1.790	-	1.870	-	-	0	-	0.00%
2023-05-04	0	0.179	-	0.189	-	-	0	0	-	1.790	-	1.890	-	-	0	-	0.00%
2023-05-03	0	0.179	-	0.179	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2023-05-02	0	0.179	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2023-04-28	0	0.179	-	-	-	-	0	0	-	1.790	-	-	-	-	0	-	0.00%
2023-04-27	0	0.179	-	0.185	-	-	0	0	-	1.790	-	1.850	-	-	0	-	0.00%
2023-04-26	0	0.179	-	0.179	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2023-04-25	0	0.179	-	0.180	0.179	0.179	48,000	8,592	0.1790	1.790	-	1.800	1.790	1.790	4,800	1.7900	-0.56%
2023-04-24	0	0.180	-	0.180	-	-	0	0	-	1.800	-	1.800	-	-	0	-	-0.55%
2023-04-21	0	0.181	-	0.181	-	-	0	0	-	1.810	-	1.810	-	-	0	-	-3.72%
2023-04-20	0	0.188	-	0.188	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2023-04-19	0	0.188	0.130	0.188	0.195	0.195	6,000	1,170	0.1950	1.880	1.300	1.880	1.950	1.950	600	1.9500	-3.59%
2023-04-18	0	0.195	0.195	-	-	-	0	0	-	1.950	1.950	-	-	-	0	-	8.33%
2023-04-17	0	0.180	-	0.182	0.180	0.180	48,000	8,640	0.1800	1.800	-	1.820	1.800	1.800	4,800	1.8000	0.00%
2023-04-14	0	0.180	0.189	0.190	0.175	0.180	336,000	60,180	0.1791	1.800	1.890	1.900	1.750	1.800	33,600	1.7911	-8.63%
2023-04-13	0	0.197	-	0.197	0.189	0.205	43,000	8,399	0.1953	1.970	-	1.970	1.890	2.050	4,300	1.9533	4.23%
2023-04-12	0	0.189	-	0.189	0.149	0.198	182,000	33,082	0.1818	1.890	-	1.890	1.490	1.980	18,200	1.8177	38.97%
2023-04-11	0	0.136	-	0.136	0.136	0.136	6,000	816	0.1360	1.360	-	1.360	1.360	1.360	600	1.3600	0.00%
2023-04-06	0	0.136	0.101	0.136	0.118	0.138	54,000	6,576	0.1218	1.360	1.010	1.360	1.180	1.380	5,400	1.2178	38.78%
2023-04-04	0	0.098	0.098	0.120	-	-	0	0	-	0.980	0.980	1.200	-	-	0	-	0.00%
2023-04-03	0	0.098	0.090	0.118	-	-	0	0	-	0.980	0.900	1.180	-	-	0	-	0.00%
2023-03-31	0	0.098	0.090	0.118	0.098	0.098	6,000	588	0.0980	0.980	0.900	1.180	0.980	0.980	600	0.9800	0.00%
2023-03-30	0	0.098	-	0.101	-	-	0	0	-	0.980	-	1.010	-	-	0	-	0.00%
2023-03-29	0	0.098	0.083	0.103	-	-	0	0	-	0.980	0.830	1.030	-	-	0	-	0.00%
2023-03-28	0	0.098	0.084	0.102	0.098	0.098	12,000	1,064	0.0887	0.980	0.840	1.020	0.980	0.980	1,200	0.8867	-2.00%
2023-03-27	0	0.100	0.096	0.124	-	-	0	0	-	1.000	0.960	1.240	-	-	0	-	0.00%
2023-03-24	0	0.100	0.094	0.119	0.100	0.100	6,000	600	0.1000	1.000	0.940	1.190	1.000	1.000	600	1.0000	-3.85%
2023-03-23	0	0.104	0.092	0.123	-	-	0	0	-	1.040	0.920	1.230	-	-	0	-	0.00%
2023-03-22	0	0.104	0.104	0.122	0.094	0.104	168,000	17,400	0.1036	1.040	1.040	1.220	0.940	1.040	16,800	1.0357	0.00%
2023-03-21	0	0.104	0.092	0.123	-	-	0	0	-	1.040	0.920	1.230	-	-	0	-	0.00%
2023-03-20	0	0.104	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2023-03-17	0	0.104	0.084	-	-	-	0	0	-	1.040	0.840	-	-	-	0	-	0.00%
2023-03-16	0	0.104	0.092	0.124	0.104	0.104	6,000	624	0.1040	1.040	0.920	1.240	1.040	1.040	600	1.0400	0.00%
2023-03-15	0	0.104	0.104	-	0.103	0.103	25,000	2,465	0.0986	1.040	1.040	-	1.030	1.030	2,500	0.9860	-16.80%
2023-03-14	0	0.125	0.105	-	-	-	0	0	-	1.250	1.050	-	-	-	0	-	0.00%
2023-03-13	0	0.125	0.104	-	-	-	0	0	-	1.250	1.040	-	-	-	0	-	0.00%
2023-03-10	0	0.125	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-09	0	0.125	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-08	0	0.125	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-07	0	0.125	0.103	-	-	-	0	0	-	1.250	1.030	-	-	-	0	-	0.00%
2023-03-06	0	0.125	0.103	-	0.125	0.125	84,000	10,500	0.1250	1.250	1.030	-	1.250	1.250	8,400	1.2500	0.00%
2023-03-03	0	0.125	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-02	0	0.125	0.102	-	-	-	0	0	-	1.250	1.020	-	-	-	0	-	0.00%
2023-03-01	0	0.125	-	-	0.125	0.125	12,000	1,500	0.1250	1.250	-	-	1.250	1.250	1,200	1.2500	0.00%
2023-02-28	0	0.125	-	0.125	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2023-02-27	0	0.125	0.125	0.129	0.125	0.125	6,000	750	0.1250	1.250	1.250	1.290	1.250	1.250	600	1.2500	-7.41%
2023-02-24	0	0.135	0.115	-	0.113	0.135	39,000	4,836	0.1240	1.350	1.150	-	1.130	1.350	3,900	1.2400	-20.12%
2023-02-23	0	0.169	-	0.170	0.169	0.169	120,000	20,280	0.1690	1.690	-	1.700	1.690	1.690	12,000	1.6900	-0.59%
2023-02-22	0	0.170	-	0.170	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2023-02-21	0	0.170	-	0.170	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2023-02-20	0	0.170	0.150	0.171	-	-	0	0	-	1.700	1.500	1.710	-	-	0	-	0.00%
2023-02-17	0	0.170	-	0.179	-	-	0	0	-	1.700	-	1.790	-	-	0	-	0.00%
2023-02-16	0	0.170	0.125	0.170	-	-	0	0	-	1.700	1.250	1.700	-	-	0	-	0.00%
2023-02-15	0	0.170	-	0.170	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2023-02-14	0	0.170	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2023-02-13	0	0.170	-	0.170	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2023-02-10	0	0.170	-	0.170	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2023-02-09	0	0.170	-	-	0.170	0.170	36,000	6,120	0.1700	1.700	-	-	1.700	1.700	3,600	1.7000	0.00%
2023-02-08	0	0.170	-	0.170	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2023-02-07	0	0.170	0.123	0.208	0.155	0.170	84,000	13,920	0.1657	1.700	1.230	2.080	1.550	1.700	8,400	1.6571	-18.27%
2023-02-06	0	0.208	-	0.208	-	-	0	0	-	2.080	-	2.080	-	-	0	-	-0.95%
2023-02-03	0	0.210	-	0.210	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-3.23%
2023-02-02	0	0.217	0.165	0.218	-	-	0	0	-	2.170	1.650	2.180	-	-	0	-	0.00%
2023-02-01	0	0.217	-	0.217	-	-	0	0	-	2.170	-	2.170	-	-	0	-	-0.46%
2023-01-31	0	0.218	-	0.218	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2023-01-30	0	0.218	-	0.218	-	-	4,000	772	0.1930	2.180	-	2.180	-	-	400	1.9300	0.00%
2023-01-27	0	0.218	-	0.218	0.218	0.218	6,000	1,308	0.2180	2.180	-	2.180	2.180	2.180	600	2.1800	0.00%
2023-01-26	0	0.218	-	0.218	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2023-01-20	0	0.218	-	0.218	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2023-01-19	0	0.218	-	0.218	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2023-01-18	0	0.218	-	0.218	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2023-01-17	0	0.218	0.149	0.218	0.217	0.218	120,000	26,130	0.2178	2.180	1.490	2.180	2.170	2.180	12,000	2.1775	0.46%
2023-01-16	0	0.217	0.122	0.219	-	-	0	0	-	2.170	1.220	2.190	-	-	0	-	0.00%
2023-01-13	0	0.217	-	0.218	0.217	0.217	18,000	3,906	0.2170	2.170	-	2.180	2.170	2.170	1,800	2.1700	3.33%
2023-01-12	0	0.210	-	0.220	0.200	0.210	157,000	32,648	0.2079	2.100	-	2.200	2.000	2.100	15,700	2.0795	5.00%
2023-01-11	0	0.200	0.158	0.200	0.158	0.200	270,000	46,794	0.1733	2.000	1.580	2.000	1.580	2.000	27,000	1.7331	17.65%
2023-01-10	0	0.170	-	0.170	0.160	0.170	240,000	38,680	0.1612	1.700	-	1.700	1.600	1.700	24,000	1.6117	11.11%
2023-01-09	0	0.153	0.153	0.160	0.130	0.153	540,000	77,286	0.1431	1.530	1.530	1.600	1.300	1.530	54,000	1.4312	17.69%
2023-01-06	0	0.130	0.124	0.150	0.116	0.130	45,000	5,286	0.1175	1.300	1.240	1.500	1.160	1.300	4,500	1.1747	4.84%
2023-01-05	0	0.124	0.117	0.124	0.124	0.124	42,000	5,154	0.1227	1.240	1.170	1.240	1.240	1.240	4,200	1.2271	7.83%
2023-01-04	0	0.115	0.093	-	-	-	0	0	-	1.150	0.930	-	-	-	0	-	0.00%
2023-01-03	0	0.115	0.115	-	0.112	0.112	174,000	19,488	0.1120	1.150	1.150	-	1.120	1.120	17,400	1.1200	-4.17%
2022-12-30	0	0.120	0.120	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2022-12-29	0	0.120	0.112	0.120	-	-	0	0	-	1.200	1.120	1.200	-	-	0	-	0.00%
2022-12-28	0	0.120	0.112	-	0.119	0.120	36,000	4,290	0.1192	1.200	1.120	-	1.190	1.200	3,600	1.1917	0.00%
2022-12-23	0	0.120	0.112	0.120	-	-	0	0	-	1.200	1.120	1.200	-	-	0	-	0.00%
2022-12-22	0	0.120	0.112	0.120	-	-	0	0	-	1.200	1.120	1.200	-	-	0	-	0.00%
2022-12-21	0	0.120	0.112	-	-	-	0	0	-	1.200	1.120	-	-	-	0	-	0.00%
2022-12-20	0	0.120	0.112	-	-	-	0	0	-	1.200	1.120	-	-	-	0	-	0.00%
2022-12-19	0	0.120	0.114	0.120	-	-	0	0	-	1.200	1.140	1.200	-	-	0	-	0.00%
2022-12-16	0	0.120	0.115	0.140	0.120	0.120	96,000	11,520	0.1200	1.200	1.150	1.400	1.200	1.200	9,600	1.2000	2.56%
2022-12-15	0	0.117	0.112	-	-	-	0	0	-	1.170	1.120	-	-	-	0	-	0.00%
2022-12-14	0	0.117	0.117	-	0.111	0.114	606,000	69,066	0.1140	1.170	1.170	-	1.110	1.140	60,600	1.1397	-5.65%
2022-12-13	0	0.124	0.115	-	-	-	0	0	-	1.240	1.150	-	-	-	0	-	0.00%
2022-12-12	0	0.124	0.111	-	-	-	0	0	-	1.240	1.110	-	-	-	0	-	0.00%
2022-12-09	0	0.124	0.105	0.125	-	-	0	0	-	1.240	1.050	1.250	-	-	0	-	0.00%
2022-12-08	0	0.124	0.124	-	0.120	0.122	566,000	68,474	0.1210	1.240	1.240	-	1.200	1.220	56,600	1.2098	3.33%
2022-12-07	0	0.120	0.113	-	-	-	0	0	-	1.200	1.130	-	-	-	0	-	0.00%
2022-12-06	0	0.120	0.120	0.130	0.110	0.110	6,000	660	0.1100	1.200	1.200	1.300	1.100	1.100	600	1.1000	0.00%
2022-12-05	0	0.120	0.110	-	-	-	0	0	-	1.200	1.100	-	-	-	0	-	0.00%
2022-12-02	0	0.120	0.110	-	-	-	0	0	-	1.200	1.100	-	-	-	0	-	0.00%
2022-12-01	0	0.120	0.110	-	-	-	0	0	-	1.200	1.100	-	-	-	0	-	0.00%
2022-11-30	0	0.120	0.110	-	-	-	0	0	-	1.200	1.100	-	-	-	0	-	0.00%
2022-11-29	0	0.120	0.110	-	-	-	0	0	-	1.200	1.100	-	-	-	0	-	0.00%
2022-11-28	0	0.120	0.115	-	-	-	0	0	-	1.200	1.150	-	-	-	0	-	0.00%
2022-11-25	0	0.120	0.115	0.120	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	0.00%
2022-11-24	0	0.120	0.110	-	-	-	0	0	-	1.200	1.100	-	-	-	0	-	0.00%
2022-11-23	0	0.120	0.115	0.120	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	0.00%
2022-11-22	0	0.120	0.120	-	-	-	1,000	110	0.1100	1.200	1.200	-	-	-	100	1.1000	0.00%
2022-11-21	0	0.120	0.120	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2022-11-18	0	0.120	0.120	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2022-11-17	0	0.120	0.120	0.150	0.120	0.130	54,000	6,780	0.1256	1.200	1.200	1.500	1.200	1.300	5,400	1.2556	-14.29%
2022-11-16	0	0.140	0.140	0.160	0.140	0.140	11,000	1,440	0.1309	1.400	1.400	1.600	1.400	1.400	1,100	1.3091	-6.67%
2022-11-15	0	0.150	-	0.160	-	-	0	0	-	1.500	-	1.600	-	-	0	-	0.00%
2022-11-14	0	0.150	0.120	-	-	-	0	0	-	1.500	1.200	-	-	-	0	-	0.00%
2022-11-11	0	0.150	-	0.158	-	-	0	0	-	1.500	-	1.580	-	-	0	-	0.00%
2022-11-10	0	0.150	0.108	0.150	0.150	0.150	240,000	36,000	0.1500	1.500	1.080	1.500	1.500	1.500	24,000	1.5000	0.00%
2022-11-09	0	0.150	0.075	0.150	-	-	0	0	-	1.500	0.750	1.500	-	-	0	-	-5.66%
2022-11-08	0	0.159	-	0.168	-	-	0	0	-	1.590	-	1.680	-	-	0	-	0.00%
2022-11-07	0	0.159	-	0.159	-	-	0	0	-	1.590	-	1.590	-	-	0	-	0.00%
2022-11-04	0	0.159	0.110	0.159	-	-	0	0	-	1.590	1.100	1.590	-	-	0	-	-0.63%
2022-11-03	0	0.160	-	0.166	-	-	0	0	-	1.600	-	1.660	-	-	0	-	0.00%
2022-11-02	0	0.160	0.145	0.160	0.160	0.160	6,000	960	0.1600	1.600	1.450	1.600	1.600	1.600	600	1.6000	15.11%
2022-11-01	0	0.139	-	0.150	0.139	0.139	30,000	4,170	0.1390	1.390	-	1.500	1.390	1.390	3,000	1.3900	0.00%
2022-10-31	0	0.139	-	0.150	-	-	0	0	-	1.390	-	1.500	-	-	0	-	0.00%
2022-10-28	0	0.139	-	0.150	-	-	0	0	-	1.390	-	1.500	-	-	0	-	0.00%
2022-10-27	0	0.139	-	0.150	-	-	0	0	-	1.390	-	1.500	-	-	0	-	0.00%
2022-10-26	0	0.139	0.100	0.150	0.120	0.120	15,000	1,785	0.1190	1.390	1.000	1.500	1.200	1.200	1,500	1.1900	-0.71%
2022-10-25	0	0.140	0.120	0.149	-	-	0	0	-	1.400	1.200	1.490	-	-	0	-	0.00%
2022-10-24	0	0.140	-	0.148	-	-	0	0	-	1.400	-	1.480	-	-	0	-	0.00%
2022-10-21	0	0.140	-	0.150	-	-	0	0	-	1.400	-	1.500	-	-	0	-	0.00%
2022-10-20	0	0.140	-	0.140	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2022-10-19	0	0.140	0.120	0.148	-	-	0	0	-	1.400	1.200	1.480	-	-	0	-	0.00%
2022-10-18	0	0.140	0.120	0.150	-	-	0	0	-	1.400	1.200	1.500	-	-	0	-	0.00%
2022-10-17	0	0.140	0.120	0.150	-	-	0	0	-	1.400	1.200	1.500	-	-	0	-	0.00%
2022-10-14	0	0.140	0.115	0.140	0.140	0.140	54,000	7,560	0.1400	1.400	1.150	1.400	1.400	1.400	5,400	1.4000	3.70%
2022-10-13	0	0.135	0.110	0.135	0.111	0.135	18,000	2,142	0.1190	1.350	1.100	1.350	1.110	1.350	1,800	1.1900	3.85%
2022-10-12	0	0.130	0.110	0.135	0.130	0.139	120,000	15,762	0.1314	1.300	1.100	1.350	1.300	1.390	12,000	1.3135	0.00%
2022-10-11	0	0.130	0.130	0.132	0.111	0.111	11,000	1,046	0.0951	1.300	1.300	1.320	1.110	1.110	1,100	0.9509	-7.14%
2022-10-10	0	0.140	0.130	0.170	0.140	0.140	7,000	964	0.1377	1.400	1.300	1.700	1.400	1.400	700	1.3771	-5.41%
2022-10-07	0	0.148	0.051	0.148	-	-	0	0	-	1.480	0.510	1.480	-	-	0	-	0.00%
2022-10-06	0	0.148	-	0.148	-	-	0	0	-	1.480	-	1.480	-	-	0	-	0.00%
2022-10-05	0	0.148	-	0.160	0.148	0.149	156,000	23,094	0.1480	1.480	-	1.600	1.480	1.490	15,600	1.4804	-2.63%
2022-10-03	0	0.152	0.140	0.160	0.152	0.172	108,000	17,436	0.1614	1.520	1.400	1.600	1.520	1.720	10,800	1.6144	1.33%
2022-09-30	0	0.150	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
2022-09-29	0	0.150	0.150	0.162	0.150	0.165	108,000	17,490	0.1619	1.500	1.500	1.620	1.500	1.650	10,800	1.6194	-6.25%
2022-09-28	0	0.160	0.155	0.160	0.025	0.180	282,000	45,060	0.1598	1.600	1.550	1.600	0.250	1.800	28,200	1.5979	-15.79%
2022-09-27	0	0.190	0.170	0.200	0.187	0.200	360,000	69,414	0.1928	1.900	1.700	2.000	1.870	2.000	36,000	1.9282	-20.83%
2022-09-26	0	0.240	-	0.240	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
2022-09-23	0	0.240	-	0.250	-	-	0	0	-	2.400	-	2.500	-	-	0	-	0.00%
2022-09-22	0	0.240	-	0.239	-	-	0	0	-	2.400	-	2.390	-	-	0	-	-3.61%
2022-09-21	0	0.249	-	0.249	-	-	0	0	-	2.490	-	2.490	-	-	0	-	0.00%
2022-09-20	0	0.249	-	0.249	-	-	0	0	-	2.490	-	2.490	-	-	0	-	-0.40%
2022-09-19	0	0.250	-	0.250	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2022-09-16	0	0.250	0.193	0.245	-	-	0	0	-	2.500	1.930	2.450	-	-	0	-	-3.85%
2022-09-15	0	0.260	-	0.265	-	-	0	0	-	2.600	-	2.650	-	-	0	-	0.00%
2022-09-14	0	0.260	0.250	0.270	-	-	0	0	-	2.600	2.500	2.700	-	-	0	-	0.00%
2022-09-13	0	0.260	0.250	0.270	0.250	0.265	162,000	41,190	0.2543	2.600	2.500	2.700	2.500	2.650	16,200	2.5426	-18.75%
2022-09-09	0	0.320	0.260	0.320	0.330	0.350	1,105,000	382,610	0.3463	3.200	2.600	3.200	3.300	3.500	110,500	3.4625	-3.03%
2022-09-08	0	0.330	0.260	0.330	0.250	0.330	553,000	159,190	0.2879	3.300	2.600	3.300	2.500	3.300	55,300	2.8787	0.00%
2022-09-07	0	0.330	0.265	0.335	-	-	0	0	-	3.300	2.650	3.350	-	-	0	-	0.00%
2022-09-06	0	0.330	0.265	0.330	0.335	0.335	6,000	2,010	0.3350	3.300	2.650	3.300	3.350	3.350	600	3.3500	10.00%
2022-09-05	0	0.300	0.265	0.310	0.300	0.300	18,000	5,400	0.3000	3.000	2.650	3.100	3.000	3.000	1,800	3.0000	-3.23%
2022-09-02	0	0.310	0.290	0.320	-	-	0	0	-	3.100	2.900	3.200	-	-	0	-	0.00%
2022-09-01	0	0.310	0.260	0.320	0.265	0.310	17,000	4,690	0.2759	3.100	2.600	3.200	2.650	3.100	1,700	2.7588	-3.12%
2022-08-31	0	0.320	0.265	0.320	-	-	0	0	-	3.200	2.650	3.200	-	-	0	-	0.00%
2022-08-30	0	0.320	0.265	0.320	-	-	0	0	-	3.200	2.650	3.200	-	-	0	-	0.00%
2022-08-29	0	0.320	0.265	0.320	-	-	0	0	-	3.200	2.650	3.200	-	-	0	-	0.00%
2022-08-26	0	0.320	0.260	0.335	-	-	0	0	-	3.200	2.600	3.350	-	-	0	-	0.00%
2022-08-25	0	0.320	0.265	0.330	-	-	0	0	-	3.200	2.650	3.300	-	-	0	-	0.00%
2022-08-24	0	0.320	0.265	0.320	-	-	0	0	-	3.200	2.650	3.200	-	-	0	-	0.00%
2022-08-23	0	0.320	0.260	0.320	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2022-08-22	0	0.320	0.260	0.320	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2022-08-19	0	0.320	0.260	0.320	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2022-08-18	0	0.320	0.260	0.320	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2022-08-17	0	0.320	0.265	0.320	-	-	0	0	-	3.200	2.650	3.200	-	-	0	-	0.00%
2022-08-16	0	0.320	0.260	0.320	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2022-08-15	0	0.320	0.275	0.320	-	-	0	0	-	3.200	2.750	3.200	-	-	0	-	0.00%
2022-08-12	0	0.320	0.260	0.320	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2022-08-11	0	0.320	0.260	0.320	0.250	0.320	24,000	7,050	0.2938	3.200	2.600	3.200	2.500	3.200	2,400	2.9375	0.00%
2022-08-10	0	0.320	0.255	0.320	-	-	6,000	1,530	0.2550	3.200	2.550	3.200	-	-	600	2.5500	-1.54%
2022-08-09	0	0.325	0.255	0.330	-	-	0	0	-	3.250	2.550	3.300	-	-	0	-	0.00%
2022-08-08	0	0.325	0.255	0.330	-	-	0	0	-	3.250	2.550	3.300	-	-	0	-	0.00%
2022-08-05	0	0.325	0.255	0.325	-	-	6,000	1,935	0.3225	3.250	2.550	3.250	-	-	600	3.2250	-1.52%
2022-08-04	0	0.330	0.265	0.330	-	-	0	0	-	3.300	2.650	3.300	-	-	0	-	0.00%
2022-08-03	0	0.330	0.280	0.330	0.255	0.330	134,000	40,070	0.2990	3.300	2.800	3.300	2.550	3.300	13,400	2.9903	34.15%
2022-08-02	0	0.246	0.245	0.315	0.245	0.330	223,000	60,738	0.2724	2.460	2.450	3.150	2.450	3.300	22,300	2.7237	-23.12%
2022-08-01	0	0.320	0.315	0.320	0.320	0.330	203,000	66,720	0.3287	3.200	3.150	3.200	3.200	3.300	20,300	3.2867	-3.03%
2022-07-29	0	0.330	0.300	0.330	0.250	0.335	104,000	29,314	0.2819	3.300	3.000	3.300	2.500	3.350	10,400	2.8187	11.86%
2022-07-28	0	0.295	0.280	0.295	0.250	0.295	72,000	20,070	0.2788	2.950	2.800	2.950	2.500	2.950	7,200	2.7875	18.00%
2022-07-27	0	0.250	0.250	0.260	0.250	0.250	48,000	12,000	0.2500	2.500	2.500	2.600	2.500	2.500	4,800	2.5000	0.00%
2022-07-26	0	0.250	0.250	0.260	0.250	0.250	135,000	33,726	0.2498	2.500	2.500	2.600	2.500	2.500	13,500	2.4982	6.38%
2022-07-25	0	0.235	0.235	0.255	0.235	0.235	582,000	136,296	0.2342	2.350	2.350	2.550	2.350	2.350	58,200	2.3419	0.00%
2022-07-22	0	0.235	0.200	0.235	-	-	24,000	5,640	0.2350	2.350	2.000	2.350	-	-	2,400	2.3500	0.00%
2022-07-21	0	0.235	0.235	0.240	0.235	0.235	66,000	15,510	0.2350	2.350	2.350	2.400	2.350	2.350	6,600	2.3500	0.00%
2022-07-20	0	0.235	0.235	0.240	0.235	0.235	66,000	15,510	0.2350	2.350	2.350	2.400	2.350	2.350	6,600	2.3500	0.00%
2022-07-19	0	0.235	0.235	0.250	-	-	0	0	-	2.350	2.350	2.500	-	-	0	-	0.00%
2022-07-18	0	0.235	0.235	0.250	0.235	0.235	48,000	11,280	0.2350	2.350	2.350	2.500	2.350	2.350	4,800	2.3500	0.00%
2022-07-15	0	0.235	0.235	0.240	-	-	0	0	-	2.350	2.350	2.400	-	-	0	-	0.00%
2022-07-14	0	0.235	0.235	0.250	-	-	0	0	-	2.350	2.350	2.500	-	-	0	-	0.00%
2022-07-13	0	0.235	0.235	0.250	0.235	0.235	36,000	8,460	0.2350	2.350	2.350	2.500	2.350	2.350	3,600	2.3500	-0.42%
2022-07-12	0	0.236	0.235	0.240	-	-	0	0	-	2.360	2.350	2.400	-	-	0	-	0.00%
2022-07-11	0	0.236	0.236	0.245	-	-	0	0	-	2.360	2.360	2.450	-	-	0	-	7.27%
2022-07-08	0	0.220	0.220	-	0.220	0.220	18,000	3,960	0.2200	2.200	2.200	-	2.200	2.200	1,800	2.2000	0.00%
2022-07-07	0	0.220	0.220	0.255	0.220	0.235	920,000	212,530	0.2310	2.200	2.200	2.550	2.200	2.350	92,000	2.3101	-6.78%
2022-07-06	0	0.236	0.236	0.250	-	-	0	0	-	2.360	2.360	2.500	-	-	0	-	1.72%
2022-07-05	0	0.232	0.232	0.255	0.232	0.232	8,000	1,872	0.2340	2.320	2.320	2.550	2.320	2.320	800	2.3400	-3.33%
2022-07-04	0	0.240	0.232	0.255	-	-	0	0	-	2.400	2.320	2.550	-	-	0	-	0.00%
2022-06-30	0	0.240	0.232	0.260	-	-	0	0	-	2.400	2.320	2.600	-	-	0	-	0.00%
2022-06-29	0	0.240	0.232	0.240	0.232	0.240	113,000	26,257	0.2324	2.400	2.320	2.400	2.320	2.400	11,300	2.3236	3.00%
2022-06-28	0	0.233	0.232	0.233	-	-	0	0	-	2.330	2.320	2.330	-	-	0	-	0.00%
2022-06-27	0	0.233	0.233	0.260	-	-	0	0	-	2.330	2.330	2.600	-	-	0	-	0.00%
2022-06-24	0	0.233	0.233	0.250	0.232	0.233	72,000	16,716	0.2322	2.330	2.330	2.500	2.320	2.330	7,200	2.3217	0.43%
2022-06-23	0	0.232	0.232	0.245	0.222	0.233	786,000	179,232	0.2280	2.320	2.320	2.450	2.220	2.330	78,600	2.2803	4.04%
2022-06-22	0	0.223	0.222	0.223	0.215	0.223	372,000	82,512	0.2218	2.230	2.220	2.230	2.150	2.230	37,200	2.2181	0.45%
2022-06-21	0	0.222	0.222	0.235	0.220	0.231	96,000	21,762	0.2267	2.220	2.220	2.350	2.200	2.310	9,600	2.2669	-4.31%
2022-06-20	0	0.232	0.228	0.244	0.230	0.239	348,000	81,222	0.2334	2.320	2.280	2.440	2.300	2.390	34,800	2.3340	-2.93%
2022-06-17	0	0.239	0.220	0.239	0.218	0.239	556,000	125,148	0.2251	2.390	2.200	2.390	2.180	2.390	55,600	2.2509	5.29%
2022-06-16	0	0.227	0.220	0.228	0.206	0.227	186,000	38,610	0.2076	2.270	2.200	2.280	2.060	2.270	18,600	2.0758	3.18%
2022-06-15	0	0.220	0.211	0.220	0.207	0.245	2,196,000	484,332	0.2206	2.200	2.110	2.200	2.070	2.450	219,600	2.2055	22.22%
2022-06-14	0	0.180	0.168	0.180	-	-	3,000	480	0.1600	1.800	1.680	1.800	-	-	300	1.6000	-3.23%
2022-06-13	0	0.186	-	0.186	-	-	0	0	-	1.860	-	1.860	-	-	0	-	0.00%
2022-06-10	0	0.186	0.170	0.186	-	-	0	0	-	1.860	1.700	1.860	-	-	0	-	0.00%
2022-06-09	0	0.186	0.175	0.199	-	-	0	0	-	1.860	1.750	1.990	-	-	0	-	0.00%
2022-06-08	0	0.186	0.170	0.200	-	-	0	0	-	1.860	1.700	2.000	-	-	0	-	0.00%
2022-06-07	0	0.186	-	0.204	-	-	0	0	-	1.860	-	2.040	-	-	0	-	0.00%
2022-06-06	0	0.186	0.170	0.204	-	-	0	0	-	1.860	1.700	2.040	-	-	0	-	0.00%
2022-06-02	0	0.186	-	0.204	-	-	0	0	-	1.860	-	2.040	-	-	0	-	0.00%
2022-06-01	0	0.186	0.160	0.204	-	-	0	0	-	1.860	1.600	2.040	-	-	0	-	0.00%
2022-05-31	0	0.186	0.170	0.204	-	-	0	0	-	1.860	1.700	2.040	-	-	0	-	0.00%
2022-05-30	0	0.186	0.170	0.204	-	-	0	0	-	1.860	1.700	2.040	-	-	0	-	0.00%
2022-05-27	0	0.186	0.186	0.204	-	-	0	0	-	1.860	1.860	2.040	-	-	0	-	0.00%
2022-05-26	0	0.186	0.180	0.204	-	-	0	0	-	1.860	1.800	2.040	-	-	0	-	0.00%
2022-05-25	0	0.186	0.180	0.186	-	-	0	0	-	1.860	1.800	1.860	-	-	0	-	0.00%
2022-05-24	0	0.186	0.166	0.186	-	-	0	0	-	1.860	1.660	1.860	-	-	0	-	0.00%
2022-05-23	0	0.186	0.170	0.186	-	-	0	0	-	1.860	1.700	1.860	-	-	0	-	0.00%
2022-05-20	0	0.186	0.186	0.201	-	-	0	0	-	1.860	1.860	2.010	-	-	0	-	5.68%
2022-05-19	0	0.176	0.176	0.196	0.176	0.176	12,000	2,112	0.1760	1.760	1.760	1.960	1.760	1.760	1,200	1.7600	-2.22%
2022-05-18	0	0.180	0.180	0.196	-	-	0	0	-	1.800	1.800	1.960	-	-	0	-	0.00%
2022-05-17	0	0.180	0.180	0.198	0.180	0.180	10,000	1,784	0.1784	1.800	1.800	1.980	1.800	1.800	1,000	1.7840	-5.26%
2022-05-16	0	0.190	0.170	-	0.189	0.190	385,000	72,854	0.1892	1.900	1.700	-	1.890	1.900	38,500	1.8923	0.00%
2022-05-13	0	0.190	-	0.190	-	-	2,000	88	0.0440	1.900	-	1.900	-	-	200	0.4400	0.00%
2022-05-12	0	0.190	-	-	-	-	0	0	-	1.900	-	-	-	-	0	-	0.00%
2022-05-11	0	0.190	-	0.190	-	-	0	0	-	1.900	-	1.900	-	-	0	-	0.00%
2022-05-10	0	0.190	0.175	-	-	-	0	0	-	1.900	1.750	-	-	-	0	-	0.00%
2022-05-06	0	0.190	0.180	0.190	-	-	0	0	-	1.900	1.800	1.900	-	-	0	-	0.00%
2022-05-05	0	0.190	0.185	0.198	0.190	0.190	36,000	6,840	0.1900	1.900	1.850	1.980	1.900	1.900	3,600	1.9000	-4.04%
2022-05-04	0	0.198	0.195	0.214	0.195	0.215	159,000	32,576	0.2049	1.980	1.950	2.140	1.950	2.150	15,900	2.0488	-7.91%
2022-05-03	0	0.215	0.137	0.215	0.221	0.221	30,000	6,630	0.2210	2.150	1.370	2.150	2.210	2.210	3,000	2.2100	3.86%
2022-04-29	0	0.207	0.167	0.207	0.155	0.246	112,000	20,622	0.1841	2.070	1.670	2.070	1.550	2.460	11,200	1.8413	15.00%
2022-04-28	0	0.180	-	0.200	-	-	0	0	-	1.800	-	2.000	-	-	0	-	0.00%
2022-04-27	0	0.180	-	0.202	-	-	0	0	-	1.800	-	2.020	-	-	0	-	0.00%
2022-04-26	0	0.180	-	0.180	-	-	0	0	-	1.800	-	1.800	-	-	0	-	-1.64%
2022-04-25	0	0.183	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2022-04-22	0	0.183	0.104	0.202	-	-	0	0	-	1.830	1.040	2.020	-	-	0	-	0.00%
2022-04-21	0	0.183	-	-	0.183	0.183	78,000	14,274	0.1830	1.830	-	-	1.830	1.830	7,800	1.8300	0.00%
2022-04-20	0	0.183	-	0.205	0.183	0.183	18,000	3,294	0.1830	1.830	-	2.050	1.830	1.830	1,800	1.8300	0.00%
2022-04-19	0	0.183	-	0.183	-	-	0	0	-	1.830	-	1.830	-	-	0	-	-0.54%
2022-04-14	0	0.184	0.104	0.184	-	-	0	0	-	1.840	1.040	1.840	-	-	0	-	-0.54%
2022-04-13	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2022-04-12	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2022-04-11	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2022-04-08	0	0.185	0.086	0.185	-	-	0	0	-	1.850	0.860	1.850	-	-	0	-	0.00%
2022-04-07	0	0.185	0.171	0.210	-	-	0	0	-	1.850	1.710	2.100	-	-	0	-	0.00%
2022-04-06	0	0.185	0.171	0.195	0.185	0.185	18,000	3,330	0.1850	1.850	1.710	1.950	1.850	1.850	1,800	1.8500	-5.13%
2022-04-04	0	0.195	0.170	0.210	-	-	0	0	-	1.950	1.700	2.100	-	-	0	-	0.00%
2022-04-01	0	0.195	0.056	0.195	-	-	0	0	-	1.950	0.560	1.950	-	-	0	-	0.00%
2022-03-31	0	0.195	0.196	0.200	0.195	0.210	12,000	2,430	0.2025	1.950	1.960	2.000	1.950	2.100	1,200	2.0250	-1.52%
2022-03-30	0	0.198	0.180	0.210	-	-	4,000	676	0.1690	1.980	1.800	2.100	-	-	400	1.6900	0.00%
2022-03-29	0	0.198	-	0.198	0.198	0.198	6,000	1,188	0.1980	1.980	-	1.980	1.980	1.980	600	1.9800	0.00%
2022-03-28	0	0.198	-	0.198	-	-	0	0	-	1.980	-	1.980	-	-	0	-	0.00%
2022-03-25	0	0.198	0.170	0.198	-	-	0	0	-	1.980	1.700	1.980	-	-	0	-	0.00%
2022-03-24	0	0.198	-	0.198	0.198	0.200	279,000	55,746	0.1998	1.980	-	1.980	1.980	2.000	27,900	1.9981	-1.00%
2022-03-23	0	0.200	-	0.200	0.199	0.200	18,000	3,594	0.1997	2.000	-	2.000	1.990	2.000	1,800	1.9967	0.00%
2022-03-22	0	0.200	0.178	0.200	-	-	0	0	-	2.000	1.780	2.000	-	-	0	-	0.00%
2022-03-21	0	0.200	0.199	0.200	0.200	0.200	108,000	21,600	0.2000	2.000	1.990	2.000	2.000	2.000	10,800	2.0000	0.00%
2022-03-18	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-03-17	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-03-16	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-03-15	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-03-14	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-03-11	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-03-10	0	0.200	0.170	0.200	0.200	0.200	66,000	13,200	0.2000	2.000	1.700	2.000	2.000	2.000	6,600	2.0000	11.11%
2022-03-09	0	0.180	-	0.180	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2022-03-08	0	0.180	-	0.200	-	-	0	0	-	1.800	-	2.000	-	-	0	-	0.00%
2022-03-07	0	0.180	-	0.180	0.180	0.180	6,000	1,080	0.1800	1.800	-	1.800	1.800	1.800	600	1.8000	0.00%
2022-03-04	0	0.180	0.160	0.180	-	-	0	0	-	1.800	1.600	1.800	-	-	0	-	0.00%
2022-03-03	0	0.180	0.167	0.180	0.180	0.186	108,000	19,914	0.1844	1.800	1.670	1.800	1.800	1.860	10,800	1.8439	-4.26%
2022-03-02	0	0.188	0.170	0.188	-	-	0	0	-	1.880	1.700	1.880	-	-	0	-	-4.08%
2022-03-01	0	0.196	-	0.196	-	-	0	0	-	1.960	-	1.960	-	-	0	-	-3.92%
2022-02-28	0	0.204	0.041	0.220	0.204	0.204	26,000	5,136	0.1975	2.040	0.410	2.200	2.040	2.040	2,600	1.9754	2.00%
2022-02-25	0	0.200	-	0.204	0.199	0.200	174,000	34,764	0.1998	2.000	-	2.040	1.990	2.000	17,400	1.9979	-1.96%
2022-02-24	0	0.204	-	0.204	-	-	0	0	-	2.040	-	2.040	-	-	0	-	0.00%
2022-02-23	0	0.204	0.184	0.204	-	-	0	0	-	2.040	1.840	2.040	-	-	0	-	0.00%
2022-02-22	0	0.204	0.186	0.210	-	-	0	0	-	2.040	1.860	2.100	-	-	0	-	0.00%
2022-02-21	0	0.204	0.188	0.204	-	-	0	0	-	2.040	1.880	2.040	-	-	0	-	0.00%
2022-02-18	0	0.204	0.183	0.220	0.200	0.205	78,000	15,708	0.2014	2.040	1.830	2.200	2.000	2.050	7,800	2.0138	2.00%
2022-02-17	0	0.200	0.180	0.220	-	-	0	0	-	2.000	1.800	2.200	-	-	0	-	0.00%
2022-02-16	0	0.200	0.029	-	-	-	0	0	-	2.000	0.290	-	-	-	0	-	0.00%
2022-02-15	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2022-02-14	0	0.200	0.185	-	-	-	0	0	-	2.000	1.850	-	-	-	0	-	0.00%
2022-02-11	0	0.200	0.187	-	-	-	0	0	-	2.000	1.870	-	-	-	0	-	0.00%
2022-02-10	0	0.200	0.200	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	0.00%
2022-02-09	0	0.200	0.200	-	0.200	0.200	66,000	13,200	0.2000	2.000	2.000	-	2.000	2.000	6,600	2.0000	0.00%
2022-02-08	0	0.200	0.200	0.220	0.185	0.185	18,000	3,330	0.1850	2.000	2.000	2.200	1.850	1.850	1,800	1.8500	0.00%
2022-02-07	0	0.200	0.185	-	-	-	0	0	-	2.000	1.850	-	-	-	0	-	0.00%
2022-02-04	0	0.200	0.200	-	0.188	0.200	181,000	34,332	0.1897	2.000	2.000	-	1.880	2.000	18,100	1.8968	2.56%
2022-01-31	0	0.195	0.185	0.195	-	-	0	0	-	1.950	1.850	1.950	-	-	0	-	0.00%
2022-01-28	0	0.195	0.185	0.195	0.195	0.195	43,000	8,360	0.1944	1.950	1.850	1.950	1.950	1.950	4,300	1.9442	0.00%
2022-01-27	0	0.195	0.175	0.195	0.196	0.196	42,000	8,232	0.1960	1.950	1.750	1.950	1.960	1.960	4,200	1.9600	-2.50%
2022-01-26	0	0.200	0.196	0.200	-	-	0	0	-	2.000	1.960	2.000	-	-	0	-	0.00%
2022-01-25	0	0.200	0.196	0.205	0.200	0.205	60,000	12,120	0.2020	2.000	1.960	2.050	2.000	2.050	6,000	2.0200	-4.76%
2022-01-24	0	0.210	0.200	0.210	0.210	0.210	24,000	5,040	0.2100	2.100	2.000	2.100	2.100	2.100	2,400	2.1000	0.00%
2022-01-21	0	0.210	0.200	0.210	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	0.00%
2022-01-20	0	0.210	0.201	0.210	0.210	0.210	30,000	6,300	0.2100	2.100	2.010	2.100	2.100	2.100	3,000	2.1000	0.00%
2022-01-19	0	0.210	0.200	0.210	0.210	0.210	30,000	6,300	0.2100	2.100	2.000	2.100	2.100	2.100	3,000	2.1000	0.00%
2022-01-18	0	0.210	0.200	-	-	-	0	0	-	2.100	2.000	-	-	-	0	-	0.00%
2022-01-17	0	0.210	0.208	-	-	-	0	0	-	2.100	2.080	-	-	-	0	-	0.00%
2022-01-14	0	0.210	0.210	-	-	-	0	0	-	2.100	2.100	-	-	-	0	-	0.00%
2022-01-13	0	0.210	0.205	0.210	0.207	0.216	450,000	95,490	0.2122	2.100	2.050	2.100	2.070	2.160	45,000	2.1220	-4.55%
2022-01-12	0	0.220	0.220	0.244	0.220	0.220	6,000	1,320	0.2200	2.200	2.200	2.440	2.200	2.200	600	2.2000	-0.45%
2022-01-11	0	0.221	0.221	0.225	0.220	0.225	263,000	58,648	0.2230	2.210	2.210	2.250	2.200	2.250	26,300	2.2300	-5.96%
2022-01-10	0	0.235	0.231	0.245	0.230	0.235	111,000	25,896	0.2333	2.350	2.310	2.450	2.300	2.350	11,100	2.3330	-1.26%
2022-01-07	0	0.238	0.230	0.270	-	-	0	0	-	2.380	2.300	2.700	-	-	0	-	0.00%
2022-01-06	0	0.238	0.230	0.295	-	-	0	0	-	2.380	2.300	2.950	-	-	0	-	0.00%
2022-01-05	0	0.238	0.230	0.280	-	-	0	0	-	2.380	2.300	2.800	-	-	0	-	0.00%
2022-01-04	0	0.238	0.230	0.265	-	-	0	0	-	2.380	2.300	2.650	-	-	0	-	0.00%
2022-01-03	0	0.238	0.230	0.238	0.238	0.238	10,000	2,332	0.2332	2.380	2.300	2.380	2.380	2.380	1,000	2.3320	-0.83%
2021-12-31	0	0.240	0.230	0.285	-	-	0	0	-	2.400	2.300	2.850	-	-	0	-	0.00%
2021-12-30	0	0.240	0.230	0.250	0.240	0.240	30,000	7,200	0.2400	2.400	2.300	2.500	2.400	2.400	3,000	2.4000	0.00%
2021-12-29	0	0.240	0.240	0.290	-	-	0	0	-	2.400	2.400	2.900	-	-	0	-	0.00%
2021-12-28	0	0.240	0.240	0.280	0.240	0.240	6,000	1,440	0.2400	2.400	2.400	2.800	2.400	2.400	600	2.4000	-4.00%
2021-12-24	0	0.250	0.240	0.300	-	-	0	0	-	2.500	2.400	3.000	-	-	0	-	0.00%
2021-12-23	0	0.250	0.240	0.290	-	-	0	0	-	2.500	2.400	2.900	-	-	0	-	0.00%
2021-12-22	0	0.250	0.240	0.295	-	-	0	0	-	2.500	2.400	2.950	-	-	0	-	0.00%
2021-12-21	0	0.250	0.250	0.295	-	-	0	0	-	2.500	2.500	2.950	-	-	0	-	0.00%
2021-12-20	0	0.250	0.240	0.310	0.250	0.255	61,000	15,280	0.2505	2.500	2.400	3.100	2.500	2.550	6,100	2.5049	-19.35%
2021-12-17	0	0.310	0.250	0.310	-	-	4,000	984	0.2460	3.100	2.500	3.100	-	-	400	2.4600	-1.59%
2021-12-16	0	0.315	0.260	0.315	0.350	0.350	24,000	8,400	0.3500	3.150	2.600	3.150	3.500	3.500	2,400	3.5000	5.00%
2021-12-15	0	0.300	0.255	0.300	0.255	0.315	48,000	13,680	0.2850	3.000	2.550	3.000	2.550	3.150	4,800	2.8500	15.38%
2021-12-14	0	0.260	0.250	0.265	0.260	0.265	18,000	4,710	0.2617	2.600	2.500	2.650	2.600	2.650	1,800	2.6167	0.00%
2021-12-13	0	0.260	0.260	0.280	0.260	0.260	18,000	4,680	0.2600	2.600	2.600	2.800	2.600	2.600	1,800	2.6000	-7.14%
2021-12-10	0	0.280	0.260	0.325	-	-	0	0	-	2.800	2.600	3.250	-	-	0	-	0.00%
2021-12-09	0	0.280	0.260	0.280	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	-1.75%
2021-12-08	0	0.285	0.260	0.330	-	-	0	0	-	2.850	2.600	3.300	-	-	0	-	0.00%
2021-12-07	0	0.285	0.285	0.330	0.285	0.285	7,000	1,995	0.2850	2.850	2.850	3.300	2.850	2.850	700	2.8500	1.79%
2021-12-06	0	0.280	0.280	0.330	-	-	3,000	765	0.2550	2.800	2.800	3.300	-	-	300	2.5500	0.00%
2021-12-03	0	0.280	0.280	0.315	0.275	0.280	55,000	15,190	0.2762	2.800	2.800	3.150	2.750	2.800	5,500	2.7618	0.00%
2021-12-02	0	0.280	0.270	0.290	-	-	48,000	15,840	0.3300	2.800	2.700	2.900	-	-	4,800	3.3000	0.00%
2021-12-01	0	0.280	0.280	0.315	-	-	0	0	-	2.800	2.800	3.150	-	-	0	-	0.00%
2021-11-30	0	0.280	0.280	0.310	-	-	12,000	3,840	0.3200	2.800	2.800	3.100	-	-	1,200	3.2000	0.00%
2021-11-29	0	0.280	0.280	0.315	0.270	0.270	23,000	6,135	0.2667	2.800	2.800	3.150	2.700	2.700	2,300	2.6674	-5.08%
2021-11-26	0	0.295	0.280	0.335	-	-	24,000	8,040	0.3350	2.950	2.800	3.350	-	-	2,400	3.3500	0.00%
2021-11-25	0	0.295	0.270	0.295	-	-	0	0	-	2.950	2.700	2.950	-	-	0	-	-1.67%
2021-11-24	0	0.300	0.265	0.300	-	-	0	0	-	3.000	2.650	3.000	-	-	0	-	-3.23%
2021-11-23	0	0.310	0.270	0.310	-	-	0	0	-	3.100	2.700	3.100	-	-	0	-	0.00%
2021-11-22	0	0.310	0.270	0.310	-	-	0	0	-	3.100	2.700	3.100	-	-	0	-	0.00%
2021-11-19	0	0.310	0.295	0.310	0.300	0.310	42,000	12,960	0.3086	3.100	2.950	3.100	3.000	3.100	4,200	3.0857	3.33%
2021-11-18	0	0.300	0.275	0.300	0.300	0.300	121,000	36,540	0.3020	3.000	2.750	3.000	3.000	3.000	12,100	3.0198	0.00%
2021-11-17	0	0.300	0.285	0.300	0.290	0.300	238,000	69,910	0.2937	3.000	2.850	3.000	2.900	3.000	23,800	2.9374	3.45%
2021-11-16	0	0.290	0.285	0.290	0.290	0.290	486,000	140,940	0.2900	2.900	2.850	2.900	2.900	2.900	48,600	2.9000	0.00%
2021-11-15	0	0.290	0.265	0.290	0.270	0.290	18,000	4,980	0.2767	2.900	2.650	2.900	2.700	2.900	1,800	2.7667	3.57%
2021-11-12	0	0.280	0.270	0.300	0.280	0.280	25,000	7,180	0.2872	2.800	2.700	3.000	2.800	2.800	2,500	2.8720	0.00%
2021-11-11	0	0.280	0.280	0.290	0.280	0.280	120,000	33,600	0.2800	2.800	2.800	2.900	2.800	2.800	12,000	2.8000	0.00%
2021-11-10	0	0.280	0.280	0.290	0.260	0.300	1,401,000	416,025	0.2969	2.800	2.800	2.900	2.600	3.000	140,100	2.9695	9.80%
2021-11-09	0	0.255	0.250	0.280	0.255	0.270	54,000	14,280	0.2644	2.550	2.500	2.800	2.550	2.700	5,400	2.6444	-5.56%
2021-11-08	0	0.270	0.270	0.310	0.270	0.275	30,000	8,220	0.2740	2.700	2.700	3.100	2.700	2.750	3,000	2.7400	-1.82%
2021-11-05	0	0.275	0.275	0.310	0.275	0.275	7,000	1,920	0.2743	2.750	2.750	3.100	2.750	2.750	700	2.7429	-8.33%
2021-11-04	0	0.300	0.275	0.315	0.300	0.300	60,000	18,000	0.3000	3.000	2.750	3.150	3.000	3.000	6,000	3.0000	0.00%
2021-11-03	0	0.300	0.280	0.300	0.270	0.305	51,000	14,095	0.2764	3.000	2.800	3.000	2.700	3.050	5,100	2.7637	11.11%
2021-11-02	0	0.270	0.270	0.300	0.260	0.300	726,000	200,940	0.2768	2.700	2.700	3.000	2.600	3.000	72,600	2.7678	-12.90%
2021-11-01	0	0.310	0.300	0.335	0.310	0.335	27,000	8,625	0.3194	3.100	3.000	3.350	3.100	3.350	2,700	3.1944	-7.46%
2021-10-29	0	0.335	0.335	0.345	0.320	0.320	90,000	28,800	0.3200	3.350	3.350	3.450	3.200	3.200	9,000	3.2000	-1.47%
2021-10-28	0	0.340	0.320	0.360	-	-	0	0	-	3.400	3.200	3.600	-	-	0	-	0.00%
2021-10-27	0	0.340	0.340	0.345	-	-	0	0	-	3.400	3.400	3.450	-	-	0	-	1.49%
2021-10-26	0	0.335	0.335	0.360	0.335	0.335	36,000	12,060	0.3350	3.350	3.350	3.600	3.350	3.350	3,600	3.3500	0.00%
2021-10-25	0	0.335	0.320	0.335	0.335	0.335	12,000	4,020	0.3350	3.350	3.200	3.350	3.350	3.350	1,200	3.3500	0.00%
2021-10-22	0	0.335	0.335	0.355	0.330	0.340	868,000	288,300	0.3321	3.350	3.350	3.550	3.300	3.400	86,800	3.3214	-6.94%
2021-10-21	0	0.360	0.340	0.360	-	-	0	0	-	3.600	3.400	3.600	-	-	0	-	0.00%
2021-10-20	0	0.360	0.330	0.360	0.360	0.360	66,000	23,760	0.3600	3.600	3.300	3.600	3.600	3.600	6,600	3.6000	0.00%
2021-10-19	0	0.360	0.360	0.380	0.355	0.360	168,000	60,390	0.3595	3.600	3.600	3.800	3.550	3.600	16,800	3.5946	-5.26%
2021-10-18	0	0.380	0.360	0.380	0.340	0.395	615,000	230,265	0.3744	3.800	3.600	3.800	3.400	3.950	61,500	3.7441	11.76%
2021-10-15	0	0.340	0.335	0.350	0.340	0.340	6,000	2,040	0.3400	3.400	3.350	3.500	3.400	3.400	600	3.4000	0.00%
2021-10-12	0	0.340	0.340	0.350	0.340	0.350	114,000	39,120	0.3432	3.400	3.400	3.500	3.400	3.500	11,400	3.4316	-2.86%
2021-10-11	0	0.350	0.350	0.360	0.340	0.360	21,000	7,305	0.3479	3.500	3.500	3.600	3.400	3.600	2,100	3.4786	-2.78%
2021-10-08	0	0.360	0.340	0.360	0.360	0.360	24,000	8,640	0.3600	3.600	3.400	3.600	3.600	3.600	2,400	3.6000	1.41%
2021-10-07	0	0.355	0.350	0.380	0.355	0.355	66,000	23,430	0.3550	3.550	3.500	3.800	3.550	3.550	6,600	3.5500	1.43%
2021-10-06	0	0.350	0.350	0.390	0.350	0.350	96,000	33,600	0.3500	3.500	3.500	3.900	3.500	3.500	9,600	3.5000	-1.41%
2021-10-05	0	0.355	0.350	0.360	0.350	0.360	1,071,000	380,130	0.3549	3.550	3.500	3.600	3.500	3.600	107,100	3.5493	-1.39%
2021-10-04	0	0.360	0.355	0.360	0.360	0.360	18,000	6,480	0.3600	3.600	3.550	3.600	3.600	3.600	1,800	3.6000	-4.00%
2021-09-30	0	0.375	0.355	0.375	0.375	0.380	30,000	11,370	0.3790	3.750	3.550	3.750	3.750	3.800	3,000	3.7900	4.17%
2021-09-29	0	0.360	0.350	0.395	0.340	0.370	45,000	15,845	0.3521	3.600	3.500	3.950	3.400	3.700	4,500	3.5211	0.00%
2021-09-28	0	0.360	0.360	0.395	0.340	0.340	10,000	3,320	0.3320	3.600	3.600	3.950	3.400	3.400	1,000	3.3200	-2.70%
2021-09-27	0	0.370	0.370	0.385	0.370	0.370	120,000	44,400	0.3700	3.700	3.700	3.850	3.700	3.700	12,000	3.7000	0.00%
2021-09-24	0	0.370	0.370	0.405	0.370	0.370	10,000	3,580	0.3580	3.700	3.700	4.050	3.700	3.700	1,000	3.5800	0.00%
2021-09-23	0	0.370	0.370	0.385	0.370	0.385	60,000	22,740	0.3790	3.700	3.700	3.850	3.700	3.850	6,000	3.7900	1.37%
2021-09-21	0	0.365	0.365	0.405	0.360	0.360	64,000	22,990	0.3592	3.650	3.650	4.050	3.600	3.600	6,400	3.5922	0.00%
2021-09-20	0	0.365	0.365	0.370	0.360	0.370	40,000	14,620	0.3655	3.650	3.650	3.700	3.600	3.700	4,000	3.6550	-1.35%
2021-09-17	0	0.370	0.370	0.400	0.360	0.415	304,000	110,950	0.3650	3.700	3.700	4.000	3.600	4.150	30,400	3.6497	-10.84%
2021-09-16	0	0.415	0.365	0.415	0.425	0.425	24,000	10,200	0.4250	4.150	3.650	4.150	4.250	4.250	2,400	4.2500	9.21%
2021-09-15	0	0.380	0.380	0.420	0.360	0.380	72,000	26,910	0.3738	3.800	3.800	4.200	3.600	3.800	7,200	3.7375	-6.17%
2021-09-14	0	0.405	0.370	0.405	-	-	30,000	11,100	0.3700	4.050	3.700	4.050	-	-	3,000	3.7000	-1.22%
2021-09-13	0	0.410	0.385	0.410	-	-	0	0	-	4.100	3.850	4.100	-	-	0	-	-2.38%
2021-09-10	0	0.420	0.390	0.420	-	-	0	0	-	4.200	3.900	4.200	-	-	0	-	-1.18%
2021-09-09	0	0.425	0.400	0.425	0.410	0.435	96,000	40,500	0.4219	4.250	4.000	4.250	4.100	4.350	9,600	4.2188	11.84%
2021-09-08	0	0.380	0.380	0.400	0.380	0.400	118,000	45,890	0.3889	3.800	3.800	4.000	3.800	4.000	11,800	3.8890	-1.30%
2021-09-07	0	0.385	0.380	0.440	0.380	0.450	63,000	25,465	0.4042	3.850	3.800	4.400	3.800	4.500	6,300	4.0421	-3.75%
2021-09-06	0	0.400	0.400	0.425	0.385	0.460	3,001,000	1,199,660	0.3998	4.000	4.000	4.250	3.850	4.600	300,100	3.9975	-3.61%
2021-09-03	0	0.415	0.395	0.430	0.380	0.485	446,000	176,580	0.3959	4.150	3.950	4.300	3.800	4.850	44,600	3.9592	5.06%
2021-09-02	0	0.395	0.395	0.420	0.375	0.430	85,000	33,190	0.3905	3.950	3.950	4.200	3.750	4.300	8,500	3.9047	-8.14%
2021-09-01	0	0.430	0.420	0.450	-	-	0	0	-	4.300	4.200	4.500	-	-	0	-	0.00%
2021-08-31	0	0.430	0.420	0.480	0.390	0.430	17,000	7,170	0.4218	4.300	4.200	4.800	3.900	4.300	1,700	4.2176	-6.52%
2021-08-30	0	0.460	0.410	0.500	0.460	0.460	83,000	38,180	0.4600	4.600	4.100	5.000	4.600	4.600	8,300	4.6000	2.22%
2021-08-27	0	0.450	0.450	0.490	0.450	0.450	24,000	10,800	0.4500	4.500	4.500	4.900	4.500	4.500	2,400	4.5000	0.00%
2021-08-26	0	0.450	0.450	0.475	0.450	0.475	189,000	88,800	0.4698	4.500	4.500	4.750	4.500	4.750	18,900	4.6984	-5.26%
2021-08-25	0	0.475	0.450	0.480	0.450	0.480	250,000	117,620	0.4705	4.750	4.500	4.800	4.500	4.800	25,000	4.7048	3.26%
2021-08-24	0	0.460	0.460	0.490	0.450	0.490	265,000	126,540	0.4775	4.600	4.600	4.900	4.500	4.900	26,500	4.7751	4.55%
2021-08-23	0	0.440	0.440	0.490	0.440	0.490	212,000	102,485	0.4834	4.400	4.400	4.900	4.400	4.900	21,200	4.8342	-2.22%
2021-08-20	0	0.450	0.430	0.450	0.420	0.450	716,000	321,380	0.4489	4.500	4.300	4.500	4.200	4.500	71,600	4.4885	11.11%
2021-08-19	0	0.405	0.405	0.450	0.405	0.480	399,000	172,700	0.4328	4.050	4.050	4.500	4.050	4.800	39,900	4.3283	0.00%
2021-08-18	0	0.405	0.405	0.470	0.400	0.495	144,000	62,185	0.4318	4.050	4.050	4.700	4.000	4.950	14,400	4.3184	-11.18%
2021-08-17	0	0.057	0.054	0.057	0.053	0.058	920,000	50,344	0.0547	4.560	4.320	4.560	4.240	4.640	11,500	4.3777	7.55%
2021-08-16	0	0.053	0.053	0.059	0.053	0.053	1,176,000	62,328	0.0530	4.240	4.240	4.720	4.240	4.240	14,700	4.2400	0.00%
2021-08-13	0	0.053	0.054	0.059	0.053	0.059	3,808,000	214,560	0.0563	4.240	4.320	4.720	4.240	4.720	47,600	4.5076	0.00%
2021-08-12	0	0.053	0.053	0.054	0.053	0.061	4,488,000	259,136	0.0577	4.240	4.240	4.320	4.240	4.880	56,100	4.6192	0.00%
2021-08-11	0	0.053	0.054	0.061	0.051	0.061	2,568,000	144,576	0.0563	4.240	4.320	4.880	4.080	4.880	32,100	4.5039	-3.64%
2021-08-10	0	0.055	0.055	0.056	0.053	0.069	3,784,000	218,120	0.0576	4.400	4.400	4.480	4.240	5.520	47,300	4.6114	3.77%
2021-08-09	0	0.053	0.053	0.056	0.048	0.068	1,672,000	93,848	0.0561	4.240	4.240	4.480	3.840	5.440	20,900	4.4903	-14.52%
2021-08-06	0	0.062	0.063	0.070	0.062	0.070	1,000,000	68,544	0.0685	4.960	5.040	5.600	4.960	5.600	12,500	5.4835	-13.89%
2021-08-05	0	0.072	0.072	0.074	0.072	0.078	35,216,000	2,674,504	0.0759	5.760	5.760	5.920	5.760	6.240	440,200	6.0757	-2.70%
2021-08-04	0	0.074	0.070	0.074	0.068	0.075	1,752,000	129,560	0.0739	5.920	5.600	5.920	5.440	6.000	21,900	5.9160	4.23%
2021-08-03	0	0.071	0.069	0.071	0.067	0.078	24,944,000	1,906,440	0.0764	5.680	5.520	5.680	5.360	6.240	311,800	6.1143	4.41%
2021-08-02	0	0.068	0.063	0.068	0.063	0.069	816,000	53,800	0.0659	5.440	5.040	5.440	5.040	5.520	10,200	5.2745	3.03%
2021-07-30	0	0.066	0.062	0.066	0.061	0.070	2,280,000	153,776	0.0674	5.280	4.960	5.280	4.880	5.600	28,500	5.3956	0.00%
2021-07-29	0	0.066	0.063	0.067	0.057	0.081	27,696,000	1,945,856	0.0703	5.280	5.040	5.360	4.560	6.480	346,200	5.6206	15.79%
2021-07-28	0	0.057	0.054	0.057	0.050	0.058	13,768,000	725,760	0.0527	4.560	4.320	4.560	4.000	4.640	172,100	4.2171	9.62%
2021-07-27	0	0.052	0.052	0.053	0.051	0.063	4,424,000	236,640	0.0535	4.160	4.160	4.240	4.080	5.040	55,300	4.2792	-7.14%
2021-07-26	0	0.056	0.055	0.058	0.054	0.062	11,240,000	636,312	0.0566	4.480	4.400	4.640	4.320	4.960	140,500	4.5289	-20.00%
2021-07-23	0	0.070	0.065	0.070	0.064	0.070	2,936,000	192,056	0.0654	5.600	5.200	5.600	5.120	5.600	36,700	5.2331	14.75%
2021-07-22	0	0.061	0.061	0.064	0.060	0.066	528,000	32,496	0.0615	4.880	4.880	5.120	4.800	5.280	6,600	4.9236	-6.15%
2021-07-21	0	0.065	0.065	0.066	0.059	0.065	3,576,000	220,568	0.0617	5.200	5.200	5.280	4.720	5.200	44,700	4.9344	6.56%
2021-07-20	0	0.061	0.061	0.062	0.060	0.063	1,288,000	79,024	0.0614	4.880	4.880	4.960	4.800	5.040	16,100	4.9083	-3.17%
2021-07-19	0	0.063	0.061	0.063	0.061	0.064	1,096,000	69,376	0.0633	5.040	4.880	5.040	4.880	5.120	13,700	5.0639	-1.56%
2021-07-16	0	0.064	0.063	0.064	0.063	0.067	4,816,000	309,392	0.0642	5.120	5.040	5.120	5.040	5.360	60,200	5.1394	-8.57%
2021-07-15	0	0.070	0.065	0.070	0.070	0.071	328,000	23,048	0.0703	5.600	5.200	5.600	5.600	5.680	4,100	5.6215	-1.41%
2021-07-14	0	0.071	0.068	0.071	0.067	0.071	2,104,000	144,800	0.0688	5.680	5.440	5.680	5.360	5.680	26,300	5.5057	4.41%
2021-07-13	0	0.068	0.065	0.070	0.064	0.072	1,480,000	97,752	0.0660	5.440	5.200	5.600	5.120	5.760	18,500	5.2839	4.62%
2021-07-12	0	0.065	0.065	0.068	0.059	0.076	26,496,000	1,734,664	0.0655	5.200	5.200	5.440	4.720	6.080	331,200	5.2375	-16.67%
2021-07-09	0	0.078	0.078	0.079	0.077	0.089	10,776,000	859,600	0.0798	6.240	6.240	6.320	6.160	7.120	134,700	6.3816	-11.36%
2021-07-08	0	0.088	0.082	0.088	0.081	0.090	36,392,000	3,161,488	0.0869	7.040	6.560	7.040	6.480	7.200	454,900	6.9499	-2.22%
2021-07-07	0	0.090	0.088	0.090	0.087	0.098	4,392,000	404,568	0.0921	7.200	7.040	7.200	6.960	7.840	54,900	7.3692	-4.26%
2021-07-06	0	0.094	0.092	0.094	0.084	0.100	22,328,000	2,071,048	0.0928	7.520	7.360	7.520	6.720	8.000	279,100	7.4205	2.17%
2021-07-05	0	0.092	0.088	0.092	0.089	0.098	26,688,000	2,557,912	0.0958	7.360	7.040	7.360	7.120	7.840	333,600	7.6676	-1.08%
2021-07-02	0	0.093	0.091	0.093	0.080	0.105	46,456,000	4,359,344	0.0938	7.440	7.280	7.440	6.400	8.400	580,700	7.5071	3.33%
2021-06-30	0	0.090	0.087	0.090	0.087	0.090	272,000	23,968	0.0881	7.200	6.960	7.200	6.960	7.200	3,400	7.0494	0.00%
2021-06-29	0	0.090	0.089	0.090	0.080	0.099	32,304,000	3,048,632	0.0944	7.200	7.120	7.200	6.400	7.920	403,800	7.5499	1.12%
2021-06-28	0	0.089	0.082	0.089	0.090	0.090	96,000	8,640	0.0900	7.120	6.560	7.120	7.200	7.200	1,200	7.2000	-1.11%
2021-06-25	0	0.090	0.088	0.090	0.080	0.090	1,696,000	143,296	0.0845	7.200	7.040	7.200	6.400	7.200	21,200	6.7592	2.27%
2021-06-24	0	0.088	0.085	0.088	0.082	0.089	1,392,000	122,208	0.0878	7.040	6.800	7.040	6.560	7.120	17,400	7.0234	-1.12%
2021-06-23	0	0.089	0.084	0.089	0.082	0.094	2,096,000	194,936	0.0930	7.120	6.720	7.120	6.560	7.520	26,200	7.4403	-1.11%
2021-06-22	0	0.090	0.085	0.088	0.085	0.090	168,000	14,504	0.0863	7.200	6.800	7.040	6.800	7.200	2,100	6.9067	-3.23%
2021-06-21	0	0.093	0.087	0.093	0.080	0.098	2,880,000	252,008	0.0875	7.440	6.960	7.440	6.400	7.840	36,000	7.0002	-6.06%
2021-06-18	0	0.099	0.098	0.099	0.060	0.125	99,408,000	9,390,016	0.0945	7.920	7.840	7.920	4.800	10.00	1,242,600	7.5567	-4.81%
2021-06-17	0	0.104	0.099	0.101	0.088	0.104	4,216,000	419,288	0.0995	8.320	7.920	8.080	7.040	8.320	52,700	7.9561	4.00%
2021-06-16	0	0.100	0.097	0.100	0.090	0.100	3,768,000	355,000	0.0942	8.000	7.760	8.000	7.200	8.000	47,100	7.5372	3.09%
2021-06-15	0	0.097	0.094	0.096	0.085	0.097	6,632,000	606,784	0.0915	7.760	7.520	7.680	6.800	7.760	82,900	7.3195	2.11%
2021-06-11	0	0.095	0.093	0.095	0.074	0.095	5,984,000	491,720	0.0822	7.600	7.440	7.600	5.920	7.600	74,800	6.5738	0.00%
2021-06-10	0	0.095	0.092	0.095	0.086	0.100	5,952,000	555,040	0.0933	7.600	7.360	7.600	6.880	8.000	74,400	7.4602	3.26%
2021-06-09	0	0.092	0.085	0.092	0.079	0.092	19,432,000	1,628,352	0.0838	7.360	6.800	7.360	6.320	7.360	242,900	6.7038	16.46%
2021-06-08	0	0.079	0.077	0.079	0.073	0.085	6,360,000	506,976	0.0797	6.320	6.160	6.320	5.840	6.800	79,500	6.3771	6.76%
2021-06-07	0	0.074	0.073	0.074	0.065	0.074	7,672,000	520,136	0.0678	5.920	5.840	5.920	5.200	5.920	95,900	5.4237	4.23%
2021-06-04	0	0.071	0.070	0.071	0.061	0.071	7,440,000	504,560	0.0678	5.680	5.600	5.680	4.880	5.680	93,000	5.4254	10.94%
2021-06-03	0	0.064	0.060	0.064	0.056	0.064	4,824,000	289,288	0.0600	5.120	4.800	5.120	4.480	5.120	60,300	4.7975	10.34%
2021-06-02	0	0.058	0.055	0.058	0.058	0.060	1,056,000	62,200	0.0589	4.640	4.400	4.640	4.640	4.800	13,200	4.7121	-3.33%
2021-06-01	0	0.060	0.059	0.061	0.055	0.061	8,168,000	475,856	0.0583	4.800	4.720	4.880	4.400	4.880	102,100	4.6607	-3.23%
2021-05-31	0	0.062	0.061	0.062	0.060	0.063	1,640,000	101,480	0.0619	4.960	4.880	4.960	4.800	5.040	20,500	4.9502	0.00%
2021-05-28	0	0.062	0.061	0.062	0.061	0.065	4,944,000	310,976	0.0629	4.960	4.880	4.960	4.880	5.200	61,800	5.0320	-4.62%
2021-05-27	0	0.065	0.064	0.065	0.047	0.075	65,944,000	3,796,480	0.0576	5.200	5.120	5.200	3.760	6.000	824,300	4.6057	-20.73%
2021-05-26	0	0.082	0.082	0.085	0.073	0.128	151,112,000	17,981,624	0.1190	6.560	6.560	6.800	5.840	10.24	1,888,900	9.5196	-28.70%
2021-05-25	0	0.115	0.114	0.115	0.089	0.120	8,944,000	979,624	0.1095	9.200	9.120	9.200	7.120	9.600	111,800	8.7623	13.86%
2021-05-24	0	0.101	0.095	0.101	0.092	0.103	208,000	20,040	0.0963	8.080	7.600	8.080	7.360	8.240	2,600	7.7077	-0.98%
2021-05-21	0	0.102	0.100	0.102	0.100	0.106	1,784,000	181,120	0.1015	8.160	8.000	8.160	8.000	8.480	22,300	8.1220	-3.77%
2021-05-20	0	0.106	0.104	0.106	0.094	0.110	5,648,000	582,544	0.1031	8.480	8.320	8.480	7.520	8.800	70,600	8.2513	1.92%
2021-05-18	0	0.104	0.102	0.104	0.070	0.108	9,592,000	930,344	0.0970	8.320	8.160	8.320	5.600	8.640	119,900	7.7593	44.44%
2021-05-17	0	0.072	0.071	0.079	0.067	0.083	864,000	61,920	0.0717	5.760	5.680	6.320	5.360	6.640	10,800	5.7333	-11.11%
2021-05-14	0	0.081	0.081	0.086	0.075	0.091	3,560,000	286,648	0.0805	6.480	6.480	6.880	6.000	7.280	44,500	6.4415	-5.81%
2021-05-13	0	0.086	0.086	0.090	0.085	0.152	72,056,000	8,723,536	0.1211	6.880	6.880	7.200	6.800	12.16	900,700	9.6853	-39.86%
2021-05-12	0	0.143	0.141	0.143	0.065	0.156	55,320,000	4,926,952	0.0891	11.44	11.28	11.44	5.200	12.48	691,500	7.1250	120.00%
2021-05-11	0	0.065	0.061	0.065	0.054	0.072	4,120,000	265,896	0.0645	5.200	4.880	5.200	4.320	5.760	51,500	5.1630	8.33%
2021-05-10	0	0.060	0.054	0.060	0.055	0.060	3,120,000	185,280	0.0594	4.800	4.320	4.800	4.400	4.800	39,000	4.7508	3.45%
2021-05-07	0	0.058	0.057	0.058	0.052	0.060	6,808,000	397,928	0.0585	4.640	4.560	4.640	4.160	4.800	85,100	4.6760	9.43%
2021-05-06	0	0.053	0.052	0.053	0.053	0.054	304,000	16,192	0.0533	4.240	4.160	4.240	4.240	4.320	3,800	4.2611	-1.85%
2021-05-05	0	0.054	0.054	0.059	0.050	0.059	2,256,000	121,152	0.0537	4.320	4.320	4.720	4.000	4.720	28,200	4.2962	-6.90%
2021-05-04	0	0.058	0.058	0.061	0.058	0.064	1,720,000	101,248	0.0589	4.640	4.640	4.880	4.640	5.120	21,500	4.7092	-6.45%
2021-05-03	0	0.062	0.062	0.065	0.058	0.067	5,424,000	338,744	0.0625	4.960	4.960	5.200	4.640	5.360	67,800	4.9962	5.08%
2021-04-30	0	0.059	0.058	0.059	0.049	0.059	18,056,000	1,004,776	0.0556	4.720	4.640	4.720	3.920	4.720	225,700	4.4518	25.53%
2021-04-29	0	0.047	0.045	0.049	0.044	0.047	8,224,000	366,104	0.0445	3.760	3.600	3.920	3.520	3.760	102,800	3.5613	4.44%
2021-04-28	0	0.045	0.042	0.045	0.043	0.047	3,816,000	168,424	0.0441	3.600	3.360	3.600	3.440	3.760	47,700	3.5309	-4.26%
2021-04-27	0	0.047	0.046	0.047	0.045	0.047	3,656,000	165,456	0.0453	3.760	3.680	3.760	3.600	3.760	45,700	3.6205	-2.08%
2021-04-26	0	0.048	0.047	0.048	0.047	0.049	1,000,000	47,784	0.0478	3.840	3.760	3.840	3.760	3.920	12,500	3.8227	-2.04%
2021-04-23	0	0.049	0.049	0.050	0.047	0.050	4,376,000	217,152	0.0496	3.920	3.920	4.000	3.760	4.000	54,700	3.9699	2.08%
2021-04-22	0	0.048	0.048	0.050	0.047	0.050	3,512,000	167,264	0.0476	3.840	3.840	4.000	3.760	4.000	43,900	3.8101	0.00%
2021-04-21	0	0.048	0.047	0.049	0.046	0.052	7,152,000	340,440	0.0476	3.840	3.760	3.920	3.680	4.160	89,400	3.8081	-5.88%
2021-04-20	0	0.051	0.050	0.051	0.049	0.054	35,680,000	1,828,248	0.0512	4.080	4.000	4.080	3.920	4.320	446,000	4.0992	6.25%
2021-04-19	0	0.048	0.047	0.048	0.047	0.130	163,752,000	10,175,256	0.0621	3.840	3.760	3.840	3.760	10.40	2,046,900	4.9711	-61.29%
2021-04-16	0	0.124	0.112	0.124	0.112	0.125	200,000	23,784	0.1189	9.920	8.960	9.920	8.960	10.00	2,500	9.5136	5.08%
2021-04-15	0	0.118	0.112	0.118	0.100	0.120	3,200,000	353,336	0.1104	9.440	8.960	9.440	8.000	9.600	40,000	8.8334	-1.67%
2021-04-14	0	0.120	0.117	0.120	0.120	0.126	3,520,000	434,624	0.1235	9.600	9.360	9.600	9.600	10.08	44,000	9.8778	-5.51%
2021-04-13	0	0.127	0.113	0.127	0.113	0.134	78,816,000	10,266,112	0.1303	10.16	9.040	10.16	9.040	10.72	985,200	10.420	0.79%
2021-04-12	0	0.126	0.113	0.126	0.106	0.135	88,152,000	11,104,000	0.1260	10.08	9.040	10.08	8.480	10.80	1,101,900	10.077	-1.56%
2021-04-09	0	0.128	0.114	0.128	0.115	0.138	888,000	109,904	0.1238	10.24	9.120	10.24	9.200	11.04	11,100	9.9013	-3.76%
2021-04-08	0	0.133	0.121	0.133	0.102	0.141	27,648,000	3,649,656	0.1320	10.64	9.680	10.64	8.160	11.28	345,600	10.560	6.40%
2021-04-07	0	0.125	0.116	0.125	0.121	0.128	904,000	111,744	0.1236	10.00	9.280	10.00	9.680	10.24	11,300	9.8888	0.81%
2021-04-01	0	0.124	0.108	0.124	0.108	0.129	7,304,000	868,608	0.1189	9.920	8.640	9.920	8.640	10.32	91,300	9.5138	-3.88%
2021-03-31	0	0.129	0.125	0.129	0.125	0.145	11,920,000	1,643,464	0.1379	10.32	10.00	10.32	10.00	11.60	149,000	11.030	-5.84%
2021-03-30	0	0.137	0.134	0.137	0.120	0.144	26,368,000	3,562,480	0.1351	10.96	10.72	10.96	9.600	11.52	329,600	10.808	7.03%
2021-03-29	0	0.128	0.128	0.129	0.096	0.132	8,336,000	868,472	0.1042	10.24	10.24	10.32	7.680	10.56	104,200	8.3347	42.22%
2021-03-26	0	0.090	0.075	0.096	0.082	0.090	2,424,000	214,968	0.0887	7.200	6.000	7.680	6.560	7.200	30,300	7.0947	9.76%
2021-03-25	0	0.082	0.080	0.084	-	-	0	0	-	6.560	6.400	6.720	-	-	0	-	0.00%
2021-03-24	0	0.082	0.073	0.083	0.082	0.083	776,000	63,680	0.0821	6.560	5.840	6.640	6.560	6.640	9,700	6.5649	1.23%
2021-03-23	0	0.081	0.075	0.083	-	-	0	0	-	6.480	6.000	6.640	-	-	0	-	0.00%
2021-03-22	0	0.081	0.075	0.083	0.080	0.082	3,128,000	250,824	0.0802	6.480	6.000	6.640	6.400	6.560	39,100	6.4149	1.25%
2021-03-19	0	0.080	0.073	0.080	-	-	0	0	-	6.400	5.840	6.400	-	-	0	-	0.00%
2021-03-18	0	0.080	0.075	0.080	-	-	0	0	-	6.400	6.000	6.400	-	-	0	-	0.00%
2021-03-17	0	0.080	0.075	0.080	0.080	0.080	64,000	5,120	0.0800	6.400	6.000	6.400	6.400	6.400	800	6.4000	-2.44%
2021-03-16	0	0.082	0.077	0.082	0.082	0.083	120,000	9,952	0.0829	6.560	6.160	6.560	6.560	6.640	1,500	6.6347	0.00%
2021-03-15	0	0.082	0.075	0.082	-	-	0	0	-	6.560	6.000	6.560	-	-	0	-	0.00%
2021-03-12	0	0.082	0.076	0.082	0.082	0.082	456,000	37,392	0.0820	6.560	6.080	6.560	6.560	6.560	5,700	6.5600	0.00%
2021-03-11	0	0.082	0.082	0.083	0.082	0.087	184,000	15,968	0.0868	6.560	6.560	6.640	6.560	6.960	2,300	6.9426	-5.75%
2021-03-10	0	0.087	0.081	0.086	0.080	0.088	392,000	33,936	0.0866	6.960	6.480	6.880	6.400	7.040	4,900	6.9257	-1.14%
2021-03-09	0	0.088	0.086	0.088	0.087	0.093	1,304,000	116,760	0.0895	7.040	6.880	7.040	6.960	7.440	16,300	7.1632	7.32%
2021-03-08	0	0.082	0.082	0.083	0.071	0.088	5,272,000	437,144	0.0829	6.560	6.560	6.640	5.680	7.040	65,900	6.6334	17.14%
2021-03-05	0	0.070	0.069	0.070	0.069	0.074	584,000	41,072	0.0703	5.600	5.520	5.600	5.520	5.920	7,300	5.6263	14.75%
2021-03-04	0	0.061	0.061	0.067	0.061	0.062	48,000	2,936	0.0612	4.880	4.880	5.360	4.880	4.960	600	4.8933	1.67%
2021-03-03	0	0.060	0.060	0.070	0.060	0.065	424,000	26,704	0.0630	4.800	4.800	5.600	4.800	5.200	5,300	5.0385	-3.23%
2021-03-02	0	0.062	0.062	0.066	-	-	0	0	-	4.960	4.960	5.280	-	-	0	-	1.64%
2021-03-01	0	0.061	0.061	0.069	0.061	0.072	352,000	22,064	0.0627	4.880	4.880	5.520	4.880	5.760	4,400	5.0145	-6.15%
2021-02-26	0	0.065	0.064	0.070	0.064	0.067	368,000	24,328	0.0661	5.200	5.120	5.600	5.120	5.360	4,600	5.2887	-9.72%
2021-02-25	0	0.072	0.072	0.079	-	-	0	0	-	5.760	5.760	6.320	-	-	0	-	0.00%
2021-02-24	0	0.072	0.069	0.072	0.072	0.078	3,512,000	273,384	0.0778	5.760	5.520	5.760	5.760	6.240	43,900	6.2274	-7.69%
2021-02-23	0	0.078	0.074	0.078	0.078	0.080	312,000	24,576	0.0788	6.240	5.920	6.240	6.240	6.400	3,900	6.3015	-1.27%
2021-02-22	0	0.079	0.073	0.079	0.064	0.080	800,000	60,896	0.0761	6.320	5.840	6.320	5.120	6.400	10,000	6.0896	23.44%
2021-02-19	0	0.064	0.064	0.069	-	-	0	0	-	5.120	5.120	5.520	-	-	0	-	1.59%
2021-02-18	0	0.063	0.060	0.065	0.061	0.063	344,000	21,112	0.0614	5.040	4.800	5.200	4.880	5.040	4,300	4.9098	3.28%
2021-02-17	0	0.061	0.061	0.069	0.060	0.060	24,000	1,440	0.0600	4.880	4.880	5.520	4.800	4.800	300	4.8000	1.67%
2021-02-16	0	0.060	0.060	0.069	0.059	0.060	104,000	6,144	0.0591	4.800	4.800	5.520	4.720	4.800	1,300	4.7262	1.69%
2021-02-11	0	0.059	0.059	0.069	0.059	0.059	24,000	1,416	0.0590	4.720	4.720	5.520	4.720	4.720	300	4.7200	0.00%
2021-02-10	0	0.059	0.059	0.069	0.058	0.058	80,000	4,640	0.0580	4.720	4.720	5.520	4.640	4.640	1,000	4.6400	1.72%
2021-02-09	0	0.058	0.058	0.069	0.058	0.058	104,000	6,032	0.0580	4.640	4.640	5.520	4.640	4.640	1,300	4.6400	-1.69%
2021-02-08	0	0.059	0.058	0.069	0.059	0.059	8,000	472	0.0590	4.720	4.640	5.520	4.720	4.720	100	4.7200	1.72%
2021-02-05	0	0.058	0.058	0.069	0.058	0.058	304,000	17,632	0.0580	4.640	4.640	5.520	4.640	4.640	3,800	4.6400	-3.33%
2021-02-04	0	0.060	0.058	0.069	0.060	0.060	80,000	4,800	0.0600	4.800	4.640	5.520	4.800	4.800	1,000	4.8000	0.00%
2021-02-03	0	0.060	0.058	0.064	-	-	0	0	-	4.800	4.640	5.120	-	-	0	-	0.00%
2021-02-02	0	0.060	0.058	0.069	-	-	0	0	-	4.800	4.640	5.520	-	-	0	-	0.00%
2021-02-01	0	0.060	0.060	0.069	0.059	0.060	152,000	9,112	0.0599	4.800	4.800	5.520	4.720	4.800	1,900	4.7958	0.00%
2021-01-29	0	0.060	0.059	0.069	-	-	0	0	-	4.800	4.720	5.520	-	-	0	-	0.00%
2021-01-28	0	0.060	0.059	0.064	0.060	0.060	16,000	960	0.0600	4.800	4.720	5.120	4.800	4.800	200	4.8000	0.00%
2021-01-27	0	0.060	0.059	0.061	0.060	0.060	80,000	4,800	0.0600	4.800	4.720	4.880	4.800	4.800	1,000	4.8000	0.00%
2021-01-26	0	0.060	0.060	0.064	0.060	0.060	104,000	6,240	0.0600	4.800	4.800	5.120	4.800	4.800	1,300	4.8000	1.69%
2021-01-25	0	0.059	0.058	0.060	-	-	0	0	-	4.720	4.640	4.800	-	-	0	-	0.00%
2021-01-22	0	0.059	0.059	0.060	-	-	0	0	-	4.720	4.720	4.800	-	-	0	-	0.00%
2021-01-21	0	0.059	0.058	0.062	0.059	0.060	160,000	9,560	0.0598	4.720	4.640	4.960	4.720	4.800	2,000	4.7800	-1.67%
2021-01-20	0	0.060	0.060	0.072	0.055	0.063	768,000	45,384	0.0591	4.800	4.800	5.760	4.400	5.040	9,600	4.7275	-4.76%
2021-01-19	0	0.063	0.062	0.072	0.062	0.063	88,000	5,480	0.0623	5.040	4.960	5.760	4.960	5.040	1,100	4.9818	0.00%
2021-01-18	0	0.063	0.063	0.073	0.063	0.070	48,000	3,152	0.0657	5.040	5.040	5.840	5.040	5.600	600	5.2533	-17.11%
2021-01-15	0	0.076	0.061	0.078	-	-	0	0	-	6.080	4.880	6.240	-	-	0	-	-2.56%
2021-01-14	0	0.078	0.070	0.078	0.078	0.078	8,000	624	0.0780	6.240	5.600	6.240	6.240	6.240	100	6.2400	0.00%
2021-01-13	0	0.078	0.069	0.079	0.078	0.078	8,000	624	0.0780	6.240	5.520	6.320	6.240	6.240	100	6.2400	-1.27%
2021-01-12	0	0.079	0.069	0.079	0.067	0.083	656,000	50,896	0.0776	6.320	5.520	6.320	5.360	6.640	8,200	6.2068	8.22%
2021-01-11	0	0.073	0.073	0.081	0.064	0.100	13,040,000	1,263,224	0.0969	5.840	5.840	6.480	5.120	8.000	163,000	7.7498	14.06%
2021-01-08	0	0.064	0.055	0.064	-	-	0	0	-	5.120	4.400	5.120	-	-	0	-	0.00%
2021-01-07	0	0.064	0.055	0.064	-	-	0	0	-	5.120	4.400	5.120	-	-	0	-	0.00%
2021-01-06	0	0.064	0.053	0.064	0.050	0.064	40,000	2,440	0.0610	5.120	4.240	5.120	4.000	5.120	500	4.8800	0.00%
2021-01-05	0	0.064	0.055	0.064	-	-	0	0	-	5.120	4.400	5.120	-	-	0	-	-1.54%
2021-01-04	0	0.065	0.053	0.065	-	-	0	0	-	5.200	4.240	5.200	-	-	0	-	0.00%
2020-12-31	0	0.065	0.060	0.065	0.048	0.065	1,032,000	53,904	0.0522	5.200	4.800	5.200	3.840	5.200	12,900	4.1786	35.42%
2020-12-30	0	0.048	0.048	0.052	0.048	0.050	216,000	10,384	0.0481	3.840	3.840	4.160	3.840	4.000	2,700	3.8459	-5.88%
2020-12-29	0	0.051	0.050	0.055	-	-	0	0	-	4.080	4.000	4.400	-	-	0	-	0.00%
2020-12-28	0	0.051	0.051	0.055	-	-	0	0	-	4.080	4.080	4.400	-	-	0	-	0.00%
2020-12-24	0	0.051	0.051	0.057	-	-	0	0	-	4.080	4.080	4.560	-	-	0	-	0.00%
2020-12-23	0	0.051	0.051	0.057	0.051	0.051	56,000	2,856	0.0510	4.080	4.080	4.560	4.080	4.080	700	4.0800	0.00%
2020-12-22	0	0.051	0.051	0.057	0.051	0.051	24,000	1,224	0.0510	4.080	4.080	4.560	4.080	4.080	300	4.0800	-3.77%
2020-12-21	0	0.053	0.051	0.053	0.053	0.053	8,000	424	0.0530	4.240	4.080	4.240	4.240	4.240	100	4.2400	-1.85%
2020-12-18	0	0.054	0.051	0.057	-	-	0	0	-	4.320	4.080	4.560	-	-	0	-	0.00%
2020-12-17	0	0.054	0.054	0.057	0.054	0.054	48,000	2,592	0.0540	4.320	4.320	4.560	4.320	4.320	600	4.3200	5.88%
2020-12-16	0	0.051	0.051	0.057	-	-	0	0	-	4.080	4.080	4.560	-	-	0	-	0.00%
2020-12-15	0	0.051	0.051	0.055	0.051	0.051	120,000	6,120	0.0510	4.080	4.080	4.400	4.080	4.080	1,500	4.0800	0.00%
2020-12-14	0	0.051	0.051	0.060	0.051	0.052	88,000	4,520	0.0514	4.080	4.080	4.800	4.080	4.160	1,100	4.1091	-1.92%
2020-12-11	0	0.052	0.052	0.057	0.051	0.052	688,000	35,304	0.0513	4.160	4.160	4.560	4.080	4.160	8,600	4.1051	-8.77%
2020-12-10	0	0.057	0.051	0.058	-	-	0	0	-	4.560	4.080	4.640	-	-	0	-	0.00%
2020-12-09	0	0.057	0.051	0.057	-	-	0	0	-	4.560	4.080	4.560	-	-	0	-	0.00%
2020-12-08	0	0.057	0.051	0.058	-	-	0	0	-	4.560	4.080	4.640	-	-	0	-	0.00%
2020-12-07	0	0.057	0.053	0.057	-	-	0	0	-	4.560	4.240	4.560	-	-	0	-	-6.56%
2020-12-04	0	0.061	0.053	0.062	-	-	0	0	-	4.880	4.240	4.960	-	-	0	-	0.00%
2020-12-03	0	0.061	0.053	0.061	-	-	0	0	-	4.880	4.240	4.880	-	-	0	-	-3.17%
2020-12-02	0	0.063	0.061	0.064	0.052	0.063	88,000	4,664	0.0530	5.040	4.880	5.120	4.160	5.040	1,100	4.2400	3.28%
2020-12-01	0	0.061	0.060	0.061	0.062	0.064	88,000	5,472	0.0622	4.880	4.800	4.880	4.960	5.120	1,100	4.9745	22.00%
2020-11-30	0	0.050	0.050	0.060	0.050	0.060	488,000	26,176	0.0536	4.000	4.000	4.800	4.000	4.800	6,100	4.2911	4.17%
2020-11-27	0	0.048	0.048	0.060	0.047	0.048	64,000	3,024	0.0473	3.840	3.840	4.800	3.760	3.840	800	3.7800	2.13%
2020-11-26	0	0.047	0.047	0.054	0.047	0.047	64,000	3,008	0.0470	3.760	3.760	4.320	3.760	3.760	800	3.7600	0.00%
2020-11-25	0	0.047	0.047	0.052	0.047	0.052	224,000	11,168	0.0499	3.760	3.760	4.160	3.760	4.160	2,800	3.9886	-9.62%
2020-11-24	0	0.052	0.051	0.052	-	-	0	0	-	4.160	4.080	4.160	-	-	0	-	0.00%
2020-11-23	0	0.052	0.051	0.065	0.052	0.052	80,000	4,160	0.0520	4.160	4.080	5.200	4.160	4.160	1,000	4.1600	0.00%
2020-11-20	0	0.052	0.051	0.052	0.051	0.052	152,000	7,824	0.0515	4.160	4.080	4.160	4.080	4.160	1,900	4.1179	0.00%
2020-11-19	0	0.052	0.050	0.052	0.051	0.052	14,096,000	718,992	0.0510	4.160	4.000	4.160	4.080	4.160	176,200	4.0805	0.00%
2020-11-18	0	0.052	0.050	0.052	-	-	0	0	-	4.160	4.000	4.160	-	-	0	-	0.00%
2020-11-17	0	0.052	0.050	0.058	-	-	0	0	-	4.160	4.000	4.640	-	-	0	-	0.00%
2020-11-16	0	0.052	0.052	0.058	-	-	0	0	-	4.160	4.160	4.640	-	-	0	-	1.96%
2020-11-13	0	0.051	0.051	0.058	-	-	0	0	-	4.080	4.080	4.640	-	-	0	-	0.00%
2020-11-12	0	0.051	0.050	0.058	-	-	0	0	-	4.080	4.000	4.640	-	-	0	-	0.00%
2020-11-11	0	0.051	0.051	0.058	0.051	0.054	440,000	22,840	0.0519	4.080	4.080	4.640	4.080	4.320	5,500	4.1527	-8.93%
2020-11-10	0	0.056	0.051	0.058	-	-	0	0	-	4.480	4.080	4.640	-	-	0	-	0.00%
2020-11-09	0	0.056	0.053	0.060	0.051	0.056	272,000	14,552	0.0535	4.480	4.240	4.800	4.080	4.480	3,400	4.2800	-5.08%
2020-11-06	0	0.059	0.049	0.059	-	-	0	0	-	4.720	3.920	4.720	-	-	0	-	-1.67%
2020-11-05	0	0.060	0.051	0.060	-	-	0	0	-	4.800	4.080	4.800	-	-	0	-	0.00%
2020-11-04	0	0.060	0.058	0.060	0.061	0.061	8,000	488	0.0610	4.800	4.640	4.800	4.880	4.880	100	4.8800	0.00%
2020-11-03	0	0.060	0.060	0.070	0.053	0.053	16,000	848	0.0530	4.800	4.800	5.600	4.240	4.240	200	4.2400	-3.23%
2020-11-02	0	0.062	0.062	0.070	0.062	0.062	48,000	2,976	0.0620	4.960	4.960	5.600	4.960	4.960	600	4.9600	1.64%
2020-10-30	0	0.061	0.061	0.070	0.061	0.061	32,000	1,952	0.0610	4.880	4.880	5.600	4.880	4.880	400	4.8800	0.00%
2020-10-29	0	0.061	0.061	0.070	0.061	0.061	8,000	488	0.0610	4.880	4.880	5.600	4.880	4.880	100	4.8800	0.00%
2020-10-28	0	0.061	0.061	0.069	0.060	0.061	120,000	7,288	0.0607	4.880	4.880	5.520	4.800	4.880	1,500	4.8587	0.00%
2020-10-27	0	0.061	0.061	0.069	0.061	0.061	16,000	976	0.0610	4.880	4.880	5.520	4.880	4.880	200	4.8800	-11.59%
2020-10-23	0	0.069	0.036	0.069	-	-	0	0	-	5.520	2.880	5.520	-	-	0	-	-1.43%
2020-10-22	0	0.070	0.036	0.070	-	-	0	0	-	5.600	2.880	5.600	-	-	0	-	0.00%
2020-10-21	0	0.070	0.057	0.070	-	-	0	0	-	5.600	4.560	5.600	-	-	0	-	0.00%
2020-10-20	0	0.070	0.057	0.070	-	-	0	0	-	5.600	4.560	5.600	-	-	0	-	0.00%
2020-10-19	0	0.070	-	0.070	-	-	0	0	-	5.600	-	5.600	-	-	0	-	-1.41%
2020-10-16	0	0.071	0.060	0.071	-	-	0	0	-	5.680	4.800	5.680	-	-	0	-	0.00%
2020-10-15	0	0.071	0.060	0.071	-	-	0	0	-	5.680	4.800	5.680	-	-	0	-	0.00%
2020-10-14	0	0.071	0.060	0.071	-	-	0	0	-	5.680	4.800	5.680	-	-	0	-	0.00%
2020-10-12	0	0.071	0.070	0.075	-	-	0	0	-	5.680	5.600	6.000	-	-	0	-	0.00%
2020-10-09	0	0.071	0.066	0.071	-	-	0	0	-	5.680	5.280	5.680	-	-	0	-	0.00%
2020-10-08	0	0.071	0.063	0.075	0.061	0.071	552,000	36,408	0.0660	5.680	5.040	6.000	4.880	5.680	6,900	5.2765	2.90%
2020-10-07	0	0.069	0.057	0.078	-	-	0	0	-	5.520	4.560	6.240	-	-	0	-	0.00%
2020-10-06	0	0.069	0.062	0.082	-	-	0	0	-	5.520	4.960	6.560	-	-	0	-	0.00%
2020-10-05	0	0.069	0.065	0.070	0.069	0.069	16,000	1,104	0.0690	5.520	5.200	5.600	5.520	5.520	200	5.5200	-1.43%
2020-09-30	0	0.070	0.055	0.070	-	-	0	0	-	5.600	4.400	5.600	-	-	0	-	0.00%
2020-09-29	0	0.070	0.062	0.070	0.070	0.070	5,824,000	407,680	0.0700	5.600	4.960	5.600	5.600	5.600	72,800	5.6000	1.45%
2020-09-28	0	0.069	0.055	0.069	0.069	0.069	192,000	13,248	0.0690	5.520	4.400	5.520	5.520	5.520	2,400	5.5200	0.00%
2020-09-25	0	0.069	0.066	0.073	0.062	0.069	10,016,000	691,040	0.0690	5.520	5.280	5.840	4.960	5.520	125,200	5.5195	-1.43%
2020-09-24	0	0.070	0.063	0.075	0.069	0.070	520,000	36,384	0.0700	5.600	5.040	6.000	5.520	5.600	6,500	5.5975	2.94%
2020-09-23	0	0.068	0.067	0.076	0.068	0.068	208,000	14,144	0.0680	5.440	5.360	6.080	5.440	5.440	2,600	5.4400	-1.45%
2020-09-22	0	0.069	0.067	0.075	-	-	0	0	-	5.520	5.360	6.000	-	-	0	-	0.00%
2020-09-21	0	0.069	0.068	0.069	0.068	0.069	240,000	16,480	0.0687	5.520	5.440	5.520	5.440	5.520	3,000	5.4933	-1.43%
2020-09-18	0	0.070	0.065	0.076	-	-	0	0	-	5.600	5.200	6.080	-	-	0	-	0.00%
2020-09-17	0	0.070	0.068	0.075	0.070	0.071	584,000	40,960	0.0701	5.600	5.440	6.000	5.600	5.680	7,300	5.6110	-5.41%
2020-09-16	0	0.074	0.073	0.075	0.074	0.074	48,000	3,552	0.0740	5.920	5.840	6.000	5.920	5.920	600	5.9200	-1.33%
2020-09-15	0	0.075	0.068	0.075	0.075	0.075	32,000	2,400	0.0750	6.000	5.440	6.000	6.000	6.000	400	6.0000	4.17%
2020-09-14	0	0.072	0.068	0.078	-	-	0	0	-	5.760	5.440	6.240	-	-	0	-	0.00%
2020-09-11	0	0.072	0.068	0.080	-	-	0	0	-	5.760	5.440	6.400	-	-	0	-	0.00%
2020-09-10	0	0.072	0.072	0.076	0.072	0.073	80,000	5,816	0.0727	5.760	5.760	6.080	5.760	5.840	1,000	5.8160	-5.26%
2020-09-09	0	0.076	0.070	0.080	0.076	0.076	24,000	1,824	0.0760	6.080	5.600	6.400	6.080	6.080	300	6.0800	1.33%
2020-09-08	0	0.075	0.075	0.080	0.075	0.075	96,000	7,200	0.0750	6.000	6.000	6.400	6.000	6.000	1,200	6.0000	-5.06%
2020-09-07	0	0.079	0.076	0.079	-	-	0	0	-	6.320	6.080	6.320	-	-	0	-	0.00%
2020-09-04	0	0.079	0.074	0.079	0.072	0.079	600,000	43,736	0.0729	6.320	5.920	6.320	5.760	6.320	7,500	5.8315	8.22%
2020-09-03	0	0.073	0.068	0.079	-	-	0	0	-	5.840	5.440	6.320	-	-	0	-	0.00%
2020-09-02	0	0.073	0.073	0.079	0.071	0.071	48,000	3,432	0.0715	5.840	5.840	6.320	5.680	5.680	600	5.7200	-2.67%
2020-09-01	0	0.075	0.073	0.075	-	-	0	0	-	6.000	5.840	6.000	-	-	0	-	0.00%
2020-08-31	0	0.075	0.070	0.075	-	-	0	0	-	6.000	5.600	6.000	-	-	0	-	0.00%
2020-08-28	0	0.075	0.073	0.077	0.075	0.075	8,000	600	0.0750	6.000	5.840	6.160	6.000	6.000	100	6.0000	1.35%
2020-08-27	0	0.074	0.068	0.080	0.074	0.074	200,000	14,800	0.0740	5.920	5.440	6.400	5.920	5.920	2,500	5.9200	0.00%
2020-08-26	0	0.074	0.073	0.080	0.074	0.080	288,000	21,896	0.0760	5.920	5.840	6.400	5.920	6.400	3,600	6.0822	-11.90%
2020-08-25	0	0.084	0.078	0.084	0.082	0.087	1,016,000	85,792	0.0844	6.720	6.240	6.720	6.560	6.960	12,700	6.7553	0.00%
2020-08-24	0	0.084	0.081	0.084	0.079	0.084	3,352,000	273,024	0.0815	6.720	6.480	6.720	6.320	6.720	41,900	6.5161	5.00%
2020-08-21	0	0.080	0.074	0.082	0.072	0.084	3,760,000	306,352	0.0815	6.400	5.920	6.560	5.760	6.720	47,000	6.5181	3.90%
2020-08-20	0	0.077	0.073	0.077	0.075	0.077	56,000	4,232	0.0756	6.160	5.840	6.160	6.000	6.160	700	6.0457	2.67%
2020-08-19	0	0.075	0.067	0.075	-	-	0	0	-	6.000	5.360	6.000	-	-	0	-	0.00%
2020-08-18	0	0.075	0.071	0.077	0.074	0.075	1,024,000	76,680	0.0749	6.000	5.680	6.160	5.920	6.000	12,800	5.9906	1.35%
2020-08-17	0	0.074	0.071	0.077	-	-	0	0	-	5.920	5.680	6.160	-	-	0	-	0.00%
2020-08-14	0	0.074	0.072	0.076	-	-	0	0	-	5.920	5.760	6.080	-	-	0	-	0.00%
2020-08-13	0	0.074	0.073	0.077	0.074	0.074	288,000	21,312	0.0740	5.920	5.840	6.160	5.920	5.920	3,600	5.9200	0.00%
2020-08-12	0	0.074	0.074	0.080	0.074	0.090	10,272,000	867,472	0.0845	5.920	5.920	6.400	5.920	7.200	128,400	6.7560	0.00%
2020-08-11	0	0.074	0.073	0.074	0.073	0.078	104,000	7,976	0.0767	5.920	5.840	5.920	5.840	6.240	1,300	6.1354	-1.33%
2020-08-10	0	0.075	0.073	0.076	0.070	0.076	2,640,000	191,752	0.0726	6.000	5.840	6.080	5.600	6.080	33,000	5.8107	2.74%
2020-08-07	0	0.073	0.073	0.075	0.073	0.075	472,000	34,808	0.0737	5.840	5.840	6.000	5.840	6.000	5,900	5.8997	-6.41%
2020-08-06	0	0.078	0.074	0.078	0.073	0.078	1,072,000	80,072	0.0747	6.240	5.920	6.240	5.840	6.240	13,400	5.9755	0.00%
2020-08-05	0	0.078	0.076	0.080	0.070	0.083	1,400,000	104,048	0.0743	6.240	6.080	6.400	5.600	6.640	17,500	5.9456	4.00%
2020-08-04	0	0.075	0.075	0.080	0.075	0.089	4,224,000	349,760	0.0828	6.000	6.000	6.400	6.000	7.120	52,800	6.6242	1.35%
2020-08-03	0	0.074	0.070	0.074	0.070	0.074	232,000	16,344	0.0704	5.920	5.600	5.920	5.600	5.920	2,900	5.6359	0.00%
2020-07-31	0	0.074	0.074	0.076	0.062	0.075	4,432,000	322,872	0.0729	5.920	5.920	6.080	4.960	6.000	55,400	5.8280	-1.33%
2020-07-30	0	0.075	0.071	0.079	0.075	0.075	440,000	33,000	0.0750	6.000	5.680	6.320	6.000	6.000	5,500	6.0000	0.00%
2020-07-29	0	0.075	0.072	0.079	0.075	0.075	616,000	46,200	0.0750	6.000	5.760	6.320	6.000	6.000	7,700	6.0000	0.00%
2020-07-28	0	0.075	0.070	0.079	-	-	0	0	-	6.000	5.600	6.320	-	-	0	-	0.00%
2020-07-27	0	0.075	0.070	0.078	-	-	0	0	-	6.000	5.600	6.240	-	-	0	-	0.00%
2020-07-24	0	0.075	0.072	0.079	0.070	0.075	760,000	54,928	0.0723	6.000	5.760	6.320	5.600	6.000	9,500	5.7819	-3.85%
2020-07-23	0	0.078	0.072	0.080	0.077	0.078	840,000	65,496	0.0780	6.240	5.760	6.400	6.160	6.240	10,500	6.2377	2.63%
2020-07-22	0	0.076	0.076	0.078	0.076	0.076	1,088,000	82,688	0.0760	6.080	6.080	6.240	6.080	6.080	13,600	6.0800	0.00%
2020-07-21	0	0.076	0.076	0.078	0.074	0.077	520,000	38,856	0.0747	6.080	6.080	6.240	5.920	6.160	6,500	5.9778	-3.80%
2020-07-20	0	0.079	0.076	0.079	0.077	0.084	494,000	39,712	0.0804	6.320	6.080	6.320	6.160	6.720	6,175	6.4311	8.22%
2020-07-17	0	0.073	0.072	0.078	0.071	0.084	7,376,000	595,216	0.0807	5.840	5.760	6.240	5.680	6.720	92,200	6.4557	2.82%
2020-07-16	0	0.071	0.070	0.076	0.071	0.073	1,640,000	117,192	0.0715	5.680	5.600	6.080	5.680	5.840	20,500	5.7167	-4.05%
2020-07-15	0	0.074	0.073	0.077	0.072	0.082	928,000	69,552	0.0749	5.920	5.840	6.160	5.760	6.560	11,600	5.9959	-3.90%
2020-07-14	0	0.077	0.075	0.077	0.071	0.084	520,000	41,456	0.0797	6.160	6.000	6.160	5.680	6.720	6,500	6.3778	8.45%
2020-07-13	0	0.071	0.071	0.077	0.070	0.079	7,552,000	568,344	0.0753	5.680	5.680	6.160	5.600	6.320	94,400	6.0206	-1.39%
2020-07-10	0	0.072	0.072	0.078	0.071	0.073	200,000	14,216	0.0711	5.760	5.760	6.240	5.680	5.840	2,500	5.6864	-8.86%
2020-07-09	0	0.079	0.078	0.079	0.076	0.080	1,472,000	115,424	0.0784	6.320	6.240	6.320	6.080	6.400	18,400	6.2730	3.95%
2020-07-08	0	0.076	0.072	0.077	0.075	0.076	424,000	31,712	0.0748	6.080	5.760	6.160	6.000	6.080	5,300	5.9834	5.56%
2020-07-07	0	0.072	0.072	0.076	0.071	0.076	338,000	24,936	0.0738	5.760	5.760	6.080	5.680	6.080	4,225	5.9020	1.41%
2020-07-06	0	0.071	0.070	0.072	0.071	0.080	480,000	36,144	0.0753	5.680	5.600	5.760	5.680	6.400	6,000	6.0240	0.00%
2020-07-03	0	0.071	0.071	0.075	0.066	0.074	2,880,000	202,864	0.0704	5.680	5.680	6.000	5.280	5.920	36,000	5.6351	-6.58%
2020-07-02	0	0.076	0.074	0.076	0.076	0.076	200,000	15,200	0.0760	6.080	5.920	6.080	6.080	6.080	2,500	6.0800	-2.56%
2020-06-30	0	0.078	0.075	0.078	0.076	0.078	72,000	5,504	0.0764	6.240	6.000	6.240	6.080	6.240	900	6.1156	0.00%
2020-06-29	0	0.078	0.076	0.079	0.078	0.080	232,000	18,304	0.0789	6.240	6.080	6.320	6.240	6.400	2,900	6.3117	-9.30%
2020-06-26	0	0.086	0.081	0.086	0.082	0.089	880,000	75,336	0.0856	6.880	6.480	6.880	6.560	7.120	11,000	6.8487	-3.37%
2020-06-24	0	0.089	0.081	0.089	0.073	0.089	6,392,000	534,824	0.0837	7.120	6.480	7.120	5.840	7.120	79,900	6.6937	20.27%
2020-06-23	0	0.074	0.074	0.076	0.070	0.074	1,072,000	78,176	0.0729	5.920	5.920	6.080	5.600	5.920	13,400	5.8340	0.00%
2020-06-22	0	0.074	0.072	0.075	0.070	0.074	656,000	47,376	0.0722	5.920	5.760	6.000	5.600	5.920	8,200	5.7776	-1.33%
2020-06-19	0	0.075	0.075	0.076	0.071	0.077	2,312,000	168,256	0.0728	6.000	6.000	6.080	5.680	6.160	28,900	5.8220	-2.60%
2020-06-18	0	0.077	0.077	0.079	0.073	0.077	1,360,000	102,088	0.0751	6.160	6.160	6.320	5.840	6.160	17,000	6.0052	-4.94%
2020-06-17	0	0.081	0.081	0.084	0.077	0.081	1,160,000	93,072	0.0802	6.480	6.480	6.720	6.160	6.480	14,500	6.4188	2.53%
2020-06-16	0	0.079	0.078	0.079	0.079	0.084	2,432,000	196,664	0.0809	6.320	6.240	6.320	6.320	6.720	30,400	6.4692	-7.06%
2020-06-15	0	0.085	0.084	0.085	0.075	0.089	7,528,000	617,128	0.0820	6.800	6.720	6.800	6.000	7.120	94,100	6.5582	2.41%
2020-06-12	0	0.083	0.082	0.083	0.073	0.090	18,472,000	1,517,288	0.0821	6.640	6.560	6.640	5.840	7.200	230,900	6.5712	-4.60%
2020-06-11	0	0.087	0.085	0.087	0.060	0.215	292,344,000	37,187,704	0.1272	6.960	6.800	6.960	4.800	17.20	3,654,300	10.176	-60.45%
2020-06-10	0	0.220	0.216	0.220	0.172	0.220	5,176,000	1,010,128	0.1952	17.60	17.28	17.60	13.76	17.60	64,700	15.612	22.22%
2020-06-09	0	0.180	0.175	0.199	0.180	0.199	440,000	86,064	0.1956	14.40	14.00	15.92	14.40	15.92	5,500	15.648	-17.81%
2020-06-08	0	0.219	0.172	0.219	-	-	0	0	-	17.52	13.76	17.52	-	-	0	-	-0.45%
2020-06-05	0	0.220	0.193	0.220	0.176	0.220	664,000	129,320	0.1948	17.60	15.44	17.60	14.08	17.60	8,300	15.581	25.00%
2020-06-04	0	0.176	0.162	0.177	0.170	0.176	576,000	97,912	0.1700	14.08	12.96	14.16	13.60	14.08	7,200	13.599	8.64%
2020-06-03	0	0.162	0.156	0.165	0.155	0.162	352,000	55,440	0.1575	12.96	12.48	13.20	12.40	12.96	4,400	12.600	0.62%
2020-06-02	0	0.161	0.155	0.165	-	-	0	0	-	12.88	12.40	13.20	-	-	0	-	0.00%
2020-06-01	0	0.161	0.161	0.168	0.160	0.165	40,000	6,496	0.1624	12.88	12.88	13.44	12.80	13.20	500	12.992	-8.00%
2020-05-29	0	0.175	0.157	0.175	0.160	0.175	752,000	127,544	0.1696	14.00	12.56	14.00	12.80	14.00	9,400	13.569	2.34%
2020-05-28	0	0.171	0.162	0.171	-	-	0	0	-	13.68	12.96	13.68	-	-	0	-	0.00%
2020-05-27	0	0.171	0.165	0.171	-	-	0	0	-	13.68	13.20	13.68	-	-	0	-	-2.84%
2020-05-26	0	0.176	0.164	0.178	0.156	0.176	328,000	54,512	0.1662	14.08	13.12	14.24	12.48	14.08	4,100	13.296	3.53%
2020-05-25	0	0.170	0.163	0.170	0.163	0.170	48,000	8,080	0.1683	13.60	13.04	13.60	13.04	13.60	600	13.467	-1.73%
2020-05-22	0	0.173	0.165	0.177	0.153	0.175	1,776,000	299,144	0.1684	13.84	13.20	14.16	12.24	14.00	22,200	13.475	2.98%
2020-05-21	0	0.168	0.166	0.175	0.163	0.178	280,000	48,296	0.1725	13.44	13.28	14.00	13.04	14.24	3,500	13.799	-4.00%
2020-05-20	0	0.175	0.168	0.175	0.170	0.178	184,000	31,960	0.1737	14.00	13.44	14.00	13.60	14.24	2,300	13.896	4.79%
2020-05-19	0	0.167	0.161	0.169	0.161	0.167	144,000	23,456	0.1629	13.36	12.88	13.52	12.88	13.36	1,800	13.031	3.09%
2020-05-18	0	0.162	0.162	0.165	0.162	0.170	376,000	62,104	0.1652	12.96	12.96	13.20	12.96	13.60	4,700	13.214	-4.71%
2020-05-15	0	0.170	0.166	0.172	0.157	0.172	488,000	79,504	0.1629	13.60	13.28	13.76	12.56	13.76	6,100	13.033	-1.16%
2020-05-14	0	0.172	0.165	0.173	0.159	0.174	2,232,000	371,088	0.1663	13.76	13.20	13.84	12.72	13.92	27,900	13.301	4.24%
2020-05-13	0	0.165	0.165	0.175	0.165	0.177	1,248,000	212,032	0.1699	13.20	13.20	14.00	13.20	14.16	15,600	13.592	-3.51%
2020-05-12	0	0.171	0.171	0.176	0.165	0.187	3,248,000	571,872	0.1761	13.68	13.68	14.08	13.20	14.96	40,600	14.086	-2.84%
2020-05-11	0	0.176	0.169	0.177	0.166	0.183	1,000,000	174,648	0.1746	14.08	13.52	14.16	13.28	14.64	12,500	13.972	0.00%
2020-05-08	0	0.176	0.170	0.178	0.176	0.176	40,000	7,040	0.1760	14.08	13.60	14.24	14.08	14.08	500	14.080	0.00%
2020-05-07	0	0.176	0.171	0.176	0.168	0.197	2,592,000	459,632	0.1773	14.08	13.68	14.08	13.44	15.76	32,400	14.186	-4.35%
2020-05-06	0	0.184	0.180	0.187	0.172	0.193	928,000	169,840	0.1830	14.72	14.40	14.96	13.76	15.44	11,600	14.641	5.14%
2020-05-05	0	0.175	0.174	0.183	0.161	0.191	4,072,000	726,480	0.1784	14.00	13.92	14.64	12.88	15.28	50,900	14.273	2.34%
2020-05-04	0	0.171	0.169	0.175	0.156	0.181	2,960,000	501,560	0.1694	13.68	13.52	14.00	12.48	14.48	37,000	13.556	-7.07%
2020-04-29	0	0.184	0.169	0.184	0.154	0.184	5,408,000	923,704	0.1708	14.72	13.52	14.72	12.32	14.72	67,600	13.664	3.95%
2020-04-28	0	0.177	0.170	0.177	0.165	0.181	248,000	42,848	0.1728	14.16	13.60	14.16	13.20	14.48	3,100	13.822	0.57%
2020-04-27	0	0.176	0.176	0.183	0.171	0.192	1,096,000	198,216	0.1809	14.08	14.08	14.64	13.68	15.36	13,700	14.468	-2.76%
2020-04-24	0	0.181	0.175	0.186	0.170	0.204	3,832,000	711,688	0.1857	14.48	14.00	14.88	13.60	16.32	47,900	14.858	-3.72%
2020-04-23	0	0.188	0.188	0.195	0.181	0.207	1,968,000	377,808	0.1920	15.04	15.04	15.60	14.48	16.56	24,600	15.358	-5.53%
2020-04-22	0	0.199	0.183	0.199	0.170	0.199	1,560,000	294,216	0.1886	15.92	14.64	15.92	13.60	15.92	19,500	15.088	10.56%
2020-04-21	0	0.180	0.177	0.189	0.178	0.201	5,960,000	1,128,800	0.1894	14.40	14.16	15.12	14.24	16.08	74,500	15.152	1.12%
2020-04-20	0	0.178	0.168	0.194	0.152	0.178	4,400,000	681,920	0.1550	14.24	13.44	15.52	12.16	14.24	55,000	12.399	18.67%
2020-04-17	0	0.150	0.150	0.161	0.139	0.174	6,656,000	1,019,056	0.1531	12.00	12.00	12.88	11.12	13.92	83,200	12.248	7.91%
2020-04-16	0	0.139	0.132	0.139	0.127	0.157	11,776,000	1,665,992	0.1415	11.12	10.56	11.12	10.16	12.56	147,200	11.318	-1.42%
2020-04-15	0	0.141	0.137	0.143	0.135	0.148	608,000	84,952	0.1397	11.28	10.96	11.44	10.80	11.84	7,600	11.178	-4.73%
2020-04-14	0	0.148	0.148	0.153	0.145	0.157	376,000	56,264	0.1496	11.84	11.84	12.24	11.60	12.56	4,700	11.971	-7.50%
2020-04-09	0	0.160	0.146	0.158	0.125	0.185	4,176,000	627,608	0.1503	12.80	11.68	12.64	10.00	14.80	52,200	12.023	-8.57%
2020-04-08	0	0.175	0.150	0.175	0.101	0.182	1,736,000	237,144	0.1366	14.00	12.00	14.00	8.080	14.56	21,700	10.928	19.05%
2020-04-07	0	0.147	0.147	0.160	0.115	0.162	984,000	128,064	0.1301	11.76	11.76	12.80	9.200	12.96	12,300	10.412	-18.33%
2020-04-06	0	0.180	0.050	0.193	-	-	0	0	-	14.40	4.000	15.44	-	-	0	-	0.00%
2020-04-03	0	0.180	-	0.180	-	-	0	0	-	14.40	-	14.40	-	-	0	-	-8.16%
2020-04-02	0	0.196	0.105	0.218	-	-	0	0	-	15.68	8.400	17.44	-	-	0	-	0.00%
2020-04-01	0	0.196	0.113	0.196	-	-	0	0	-	15.68	9.040	15.68	-	-	0	-	-0.51%
2020-03-31	0	0.197	0.113	0.197	0.183	0.197	112,000	20,800	0.1857	15.76	9.040	15.76	14.64	15.76	1,400	14.857	6.49%
2020-03-30	0	0.185	0.118	0.195	-	-	0	0	-	14.80	9.440	15.60	-	-	0	-	0.00%
2020-03-27	0	0.185	-	0.208	-	-	0	0	-	14.80	-	16.64	-	-	0	-	0.00%
2020-03-26	0	0.185	-	0.195	-	-	0	0	-	14.80	-	15.60	-	-	0	-	0.00%
2020-03-25	0	0.185	-	0.193	-	-	0	0	-	14.80	-	15.44	-	-	0	-	0.00%
2020-03-24	0	0.185	-	0.195	-	-	0	0	-	14.80	-	15.60	-	-	0	-	0.00%
2020-03-23	0	0.185	-	0.190	-	-	0	0	-	14.80	-	15.20	-	-	0	-	0.00%
2020-03-20	0	0.185	-	0.199	-	-	0	0	-	14.80	-	15.92	-	-	0	-	0.00%
2020-03-19	0	0.185	-	0.200	-	-	0	0	-	14.80	-	16.00	-	-	0	-	0.00%
2020-03-18	0	0.185	0.165	0.210	-	-	0	0	-	14.80	13.20	16.80	-	-	0	-	-15.14%
2020-03-17	0	0.218	0.160	0.218	-	-	0	0	-	17.44	12.80	17.44	-	-	0	-	-0.91%
2020-03-16	0	0.220	-	0.220	0.161	0.228	352,000	57,952	0.1646	17.60	-	17.60	12.88	18.24	4,400	13.171	34.15%
2020-03-13	0	0.164	-	0.164	0.160	0.165	48,000	7,792	0.1623	13.12	-	13.12	12.80	13.20	600	12.987	-12.77%
2020-03-12	0	0.188	-	0.188	0.190	0.190	16,000	3,040	0.1900	15.04	-	15.04	15.20	15.20	200	15.200	-10.48%
2020-03-11	0	0.210	-	0.210	-	-	0	0	-	16.80	-	16.80	-	-	0	-	0.00%
2020-03-10	0	0.210	-	0.210	-	-	0	0	-	16.80	-	16.80	-	-	0	-	0.00%
2020-03-09	0	0.210	-	0.210	-	-	0	0	-	16.80	-	16.80	-	-	0	-	-4.55%
2020-03-06	0	0.220	-	0.220	-	-	0	0	-	17.60	-	17.60	-	-	0	-	-2.22%
2020-03-05	0	0.225	-	0.225	-	-	0	0	-	18.00	-	18.00	-	-	0	-	-1.32%
2020-03-04	0	0.228	-	0.228	-	-	0	0	-	18.24	-	18.24	-	-	0	-	-0.87%
2020-03-03	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2020-03-02	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2020-02-28	0	0.230	0.050	0.230	-	-	0	0	-	18.40	4.000	18.40	-	-	0	-	0.00%
2020-02-27	0	0.230	-	0.230	0.230	0.230	16,000	3,680	0.2300	18.40	-	18.40	18.40	18.40	200	18.400	21.05%
2020-02-26	0	0.190	-	0.198	0.190	0.190	88,000	17,440	0.1982	15.20	-	15.84	15.20	15.20	1,100	15.855	-5.00%
2020-02-25	0	0.200	-	0.200	-	-	0	0	-	16.00	-	16.00	-	-	0	-	0.00%
2020-02-24	0	0.200	-	0.228	-	-	0	0	-	16.00	-	18.24	-	-	0	-	0.00%
2020-02-21	0	0.200	0.200	0.230	-	-	0	0	-	16.00	16.00	18.40	-	-	0	-	0.00%
2020-02-20	0	0.200	-	0.200	0.200	0.200	24,000	4,800	0.2000	16.00	-	16.00	16.00	16.00	300	16.000	0.00%
2020-02-19	0	0.200	-	0.200	-	-	0	0	-	16.00	-	16.00	-	-	0	-	0.00%
2020-02-18	0	0.200	-	0.200	-	-	0	0	-	16.00	-	16.00	-	-	0	-	0.00%
2020-02-17	0	0.200	-	0.220	-	-	0	0	-	16.00	-	17.60	-	-	0	-	0.00%
2020-02-14	0	0.200	0.182	0.222	0.200	0.222	312,000	65,264	0.2092	16.00	14.56	17.76	16.00	17.76	3,900	16.734	-13.79%
2020-02-13	0	0.232	-	0.232	0.232	0.234	40,000	9,344	0.2336	18.56	-	18.56	18.56	18.72	500	18.688	0.87%
2020-02-12	0	0.230	-	0.230	0.230	0.230	2,000,000	460,000	0.2300	18.40	-	18.40	18.40	18.40	25,000	18.400	9.52%
2020-02-11	0	0.210	-	0.240	0.210	0.210	24,000	5,040	0.2100	16.80	-	19.20	16.80	16.80	300	16.800	-4.55%
2020-02-10	0	0.220	-	0.220	-	-	0	0	-	17.60	-	17.60	-	-	0	-	-4.35%
2020-02-07	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2020-02-06	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2020-02-05	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	-4.17%
2020-02-04	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2020-02-03	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2020-01-31	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2020-01-30	0	0.240	-	0.240	0.212	0.240	240,000	51,776	0.2157	19.20	-	19.20	16.96	19.20	3,000	17.259	20.00%
2020-01-29	0	0.200	-	0.200	0.200	0.200	8,000	1,600	0.2000	16.00	-	16.00	16.00	16.00	100	16.000	-4.31%
2020-01-24	0	0.209	-	0.220	-	-	0	0	-	16.72	-	17.60	-	-	0	-	0.00%
2020-01-23	0	0.209	-	0.220	-	-	0	0	-	16.72	-	17.60	-	-	0	-	0.00%
2020-01-22	0	0.209	-	0.209	-	-	0	0	-	16.72	-	16.72	-	-	0	-	0.00%
2020-01-21	0	0.209	-	0.219	-	-	0	0	-	16.72	-	17.52	-	-	0	-	0.00%
2020-01-20	0	0.209	-	0.208	-	-	0	0	-	16.72	-	16.64	-	-	0	-	-0.48%
2020-01-17	0	0.210	0.181	0.211	0.210	0.242	32,000	7,464	0.2333	16.80	14.48	16.88	16.80	19.36	400	18.660	-12.50%
2020-01-16	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2020-01-15	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2020-01-14	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2020-01-13	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2020-01-10	0	0.240	-	0.260	-	-	0	0	-	19.20	-	20.80	-	-	0	-	0.00%
2020-01-09	0	0.240	-	0.250	-	-	0	0	-	19.20	-	20.00	-	-	0	-	0.00%
2020-01-08	0	0.240	-	0.250	-	-	0	0	-	19.20	-	20.00	-	-	0	-	0.00%
2020-01-07	0	0.240	-	0.250	-	-	0	0	-	19.20	-	20.00	-	-	0	-	0.00%
2020-01-06	0	0.240	-	0.250	-	-	0	0	-	19.20	-	20.00	-	-	0	-	0.00%
2020-01-03	0	0.240	-	0.250	-	-	0	0	-	19.20	-	20.00	-	-	0	-	0.00%
2020-01-02	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2019-12-31	0	0.240	-	0.245	-	-	0	0	-	19.20	-	19.60	-	-	0	-	0.00%
2019-12-30	0	0.240	-	0.240	0.230	0.240	120,000	28,000	0.2333	19.20	-	19.20	18.40	19.20	1,500	18.667	4.35%
2019-12-27	0	0.230	-	0.240	-	-	0	0	-	18.40	-	19.20	-	-	0	-	0.00%
2019-12-24	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2019-12-23	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2019-12-20	0	0.230	-	0.240	-	-	8,000	1,840	0.2300	18.40	-	19.20	-	-	100	18.400	0.00%
2019-12-19	0	0.230	-	0.240	-	-	0	0	-	18.40	-	19.20	-	-	0	-	0.00%
2019-12-18	0	0.230	-	0.250	-	-	0	0	-	18.40	-	20.00	-	-	0	-	0.00%
2019-12-17	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2019-12-16	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2019-12-13	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2019-12-12	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
2019-12-11	0	0.230	-	0.230	-	-	0	0	-	18.40	-	18.40	-	-	0	-	-4.17%
2019-12-10	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2019-12-09	0	0.240	-	0.240	0.240	0.240	616,000	147,840	0.2400	19.20	-	19.20	19.20	19.20	7,700	19.200	-2.04%
2019-12-06	0	0.245	-	0.245	-	-	0	0	-	19.60	-	19.60	-	-	0	-	-2.00%
2019-12-05	0	0.250	-	0.250	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
2019-12-04	0	0.250	-	0.250	-	-	0	0	-	20.00	-	20.00	-	-	0	-	-1.96%
2019-12-03	0	0.255	-	0.260	0.260	0.275	136,000	37,280	0.2741	20.40	-	20.80	20.80	22.00	1,700	21.929	6.25%
2019-12-02	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2019-11-29	0	0.240	-	0.240	-	-	0	0	-	19.20	-	19.20	-	-	0	-	0.00%
2019-11-28	0	0.240	0.240	0.245	0.220	0.240	2,008,000	449,120	0.2237	19.20	19.20	19.60	17.60	19.20	25,100	17.893	4.80%
2019-11-27	0	0.229	-	0.229	-	-	0	0	-	18.32	-	18.32	-	-	0	-	0.00%
2019-11-26	0	0.229	-	0.229	-	-	0	0	-	18.32	-	18.32	-	-	0	-	0.00%
2019-11-25	0	0.229	0.211	0.230	0.229	0.229	56,000	12,824	0.2290	18.32	16.88	18.40	18.32	18.32	700	18.320	-0.43%
2019-11-22	0	0.230	0.215	0.230	-	-	0	0	-	18.40	17.20	18.40	-	-	0	-	0.00%
2019-11-21	0	0.230	0.230	0.238	0.230	0.231	328,000	75,592	0.2305	18.40	18.40	19.04	18.40	18.48	4,100	18.437	-6.12%
2019-11-20	0	0.245	-	0.245	0.229	0.245	1,088,000	262,200	0.2410	19.60	-	19.60	18.32	19.60	13,600	19.279	6.99%
2019-11-19	0	0.229	0.195	0.228	0.204	0.229	208,000	44,320	0.2131	18.32	15.60	18.24	16.32	18.32	2,600	17.046	7.01%
2019-11-18	0	0.214	0.205	0.218	0.214	0.221	232,000	51,160	0.2205	17.12	16.40	17.44	17.12	17.68	2,900	17.641	-8.94%
2019-11-15	0	0.235	0.220	0.240	0.215	0.235	704,000	160,944	0.2286	18.80	17.60	19.20	17.20	18.80	8,800	18.289	0.43%
2019-11-14	0	0.234	0.220	0.234	0.215	0.234	256,000	56,424	0.2204	18.72	17.60	18.72	17.20	18.72	3,200	17.633	1.74%
2019-11-13	0	0.230	0.214	0.230	-	-	0	0	-	18.40	17.12	18.40	-	-	0	-	-1.71%
2019-11-12	0	0.234	-	0.234	-	-	0	0	-	18.72	-	18.72	-	-	0	-	-0.43%
2019-11-11	0	0.235	0.220	0.235	-	-	0	0	-	18.80	17.60	18.80	-	-	0	-	0.00%
2019-11-08	0	0.235	0.233	0.239	0.220	0.235	288,000	65,160	0.2263	18.80	18.64	19.12	17.60	18.80	3,600	18.100	-2.08%
2019-11-07	0	0.240	0.220	0.245	0.220	0.240	112,000	24,960	0.2229	19.20	17.60	19.60	17.60	19.20	1,400	17.829	0.00%
2019-11-06	0	0.240	0.220	0.244	-	-	0	0	-	19.20	17.60	19.52	-	-	0	-	0.00%
2019-11-05	0	0.240	0.211	0.240	0.230	0.240	296,000	68,240	0.2305	19.20	16.88	19.20	18.40	19.20	3,700	18.443	0.00%
2019-11-04	0	0.240	0.230	0.240	-	-	0	0	-	19.20	18.40	19.20	-	-	0	-	-3.61%
2019-11-01	0	0.249	0.230	0.249	-	-	0	0	-	19.92	18.40	19.92	-	-	0	-	0.00%
2019-10-31	0	0.249	0.230	0.249	0.250	0.250	248,000	62,000	0.2500	19.92	18.40	19.92	20.00	20.00	3,100	20.000	-0.40%
2019-10-30	0	0.250	0.230	0.250	-	-	0	0	-	20.00	18.40	20.00	-	-	0	-	0.00%
2019-10-29	0	0.250	0.230	0.250	0.250	0.250	8,000	2,000	0.2500	20.00	18.40	20.00	20.00	20.00	100	20.000	0.40%
2019-10-28	0	0.249	0.230	0.250	-	-	0	0	-	19.92	18.40	20.00	-	-	0	-	0.00%
2019-10-25	0	0.249	0.235	0.250	0.235	0.249	248,000	60,568	0.2442	19.92	18.80	20.00	18.80	19.92	3,100	19.538	1.63%
2019-10-24	0	0.245	0.235	0.245	0.250	0.250	104,000	26,000	0.2500	19.60	18.80	19.60	20.00	20.00	1,300	20.000	2.08%
2019-10-23	0	0.240	0.240	0.245	0.230	0.230	8,000	1,840	0.2300	19.20	19.20	19.60	18.40	18.40	100	18.400	0.00%
2019-10-22	0	0.240	0.232	0.245	-	-	0	0	-	19.20	18.56	19.60	-	-	0	-	0.00%
2019-10-21	0	0.240	0.233	0.255	0.230	0.240	72,000	17,120	0.2378	19.20	18.64	20.40	18.40	19.20	900	19.022	-4.00%
2019-10-18	0	0.250	0.230	0.255	0.235	0.255	272,000	66,600	0.2449	20.00	18.40	20.40	18.80	20.40	3,400	19.588	4.17%
2019-10-17	0	0.240	0.230	0.255	0.240	0.240	24,000	5,760	0.2400	19.20	18.40	20.40	19.20	19.20	300	19.200	0.00%
2019-10-16	0	0.240	0.240	0.250	0.230	0.250	80,000	19,072	0.2384	19.20	19.20	20.00	18.40	20.00	1,000	19.072	-5.88%
2019-10-15	0	0.255	0.235	0.255	-	-	0	0	-	20.40	18.80	20.40	-	-	0	-	0.00%
2019-10-14	0	0.255	0.230	0.255	0.230	0.255	552,000	133,040	0.2410	20.40	18.40	20.40	18.40	20.40	6,900	19.281	-1.92%
2019-10-11	0	0.260	0.235	0.260	-	-	0	0	-	20.80	18.80	20.80	-	-	0	-	0.00%
2019-10-10	0	0.260	0.235	0.260	0.260	0.260	232,000	60,320	0.2600	20.80	18.80	20.80	20.80	20.80	2,900	20.800	1.96%
2019-10-09	0	0.255	0.240	0.260	0.255	0.260	928,000	237,240	0.2556	20.40	19.20	20.80	20.40	20.80	11,600	20.452	0.00%
2019-10-08	0	0.255	0.240	0.265	0.240	0.255	344,000	87,000	0.2529	20.40	19.20	21.20	19.20	20.40	4,300	20.233	0.00%
2019-10-04	0	0.255	0.231	0.255	0.230	0.255	496,000	120,640	0.2432	20.40	18.48	20.40	18.40	20.40	6,200	19.458	0.00%
2019-10-03	0	0.255	0.230	0.255	0.245	0.260	152,000	38,040	0.2503	20.40	18.40	20.40	19.60	20.80	1,900	20.021	10.87%
2019-10-02	0	0.230	0.230	0.260	0.230	0.260	256,000	61,040	0.2384	18.40	18.40	20.80	18.40	20.80	3,200	19.075	-11.54%
2019-09-30	0	0.260	0.240	0.260	0.250	0.260	152,000	38,120	0.2508	20.80	19.20	20.80	20.00	20.80	1,900	20.063	-1.89%
2019-09-27	0	0.265	0.240	0.265	0.250	0.270	1,016,000	261,240	0.2571	21.20	19.20	21.20	20.00	21.60	12,700	20.570	6.00%
2019-09-26	0	0.250	0.230	0.255	0.231	0.250	360,000	86,608	0.2406	20.00	18.40	20.40	18.48	20.00	4,500	19.246	2.04%
2019-09-25	0	0.245	0.230	0.245	0.221	0.250	4,248,000	999,232	0.2352	19.60	18.40	19.60	17.68	20.00	53,100	18.818	-3.92%
2019-09-24	0	0.255	0.220	0.250	0.220	0.260	4,136,000	1,013,712	0.2451	20.40	17.60	20.00	17.60	20.80	51,700	19.608	10.87%
2019-09-23	0	0.230	0.221	0.231	0.220	0.260	2,216,000	509,968	0.2301	18.40	17.68	18.48	17.60	20.80	27,700	18.410	9.52%
2019-09-20	0	0.210	0.202	0.218	0.194	0.210	200,000	40,456	0.2023	16.80	16.16	17.44	15.52	16.80	2,500	16.182	5.53%
2019-09-19	0	0.199	0.183	0.202	-	-	0	0	-	15.92	14.64	16.16	-	-	0	-	0.00%
2019-09-18	0	0.199	0.199	0.200	0.199	0.200	488,000	97,168	0.1991	15.92	15.92	16.00	15.92	16.00	6,100	15.929	-1.49%
2019-09-17	0	0.202	0.180	0.202	0.203	0.203	48,000	9,744	0.2030	16.16	14.40	16.16	16.24	16.24	600	16.240	5.76%
2019-09-16	0	0.191	0.167	0.198	-	-	0	0	-	15.28	13.36	15.84	-	-	0	-	0.00%
2019-09-13	0	0.191	0.191	0.199	0.170	0.173	312,000	53,464	0.1714	15.28	15.28	15.92	13.60	13.84	3,900	13.709	-4.02%
2019-09-12	0	0.199	0.184	0.203	0.184	0.199	64,000	12,016	0.1878	15.92	14.72	16.24	14.72	15.92	800	15.020	8.15%
2019-09-11	0	0.184	0.184	0.200	0.176	0.210	672,000	124,976	0.1860	14.72	14.72	16.00	14.08	16.80	8,400	14.878	5.75%
2019-09-10	0	0.174	0.169	0.179	0.155	0.174	672,000	112,944	0.1681	13.92	13.52	14.32	12.40	13.92	8,400	13.446	-9.38%
2019-09-09	0	0.192	0.180	0.192	0.179	0.193	704,000	128,416	0.1824	15.36	14.40	15.36	14.32	15.44	8,800	14.593	-8.13%
2019-09-06	0	0.209	0.195	0.209	0.205	0.215	32,000	6,720	0.2100	16.72	15.60	16.72	16.40	17.20	400	16.800	-5.00%
2019-09-05	0	0.220	0.203	0.220	0.220	0.249	352,000	78,984	0.2244	17.60	16.24	17.60	17.60	19.92	4,400	17.951	-9.47%
2019-09-04	0	0.243	0.237	0.243	0.230	0.265	12,472,000	3,057,904	0.2452	19.44	18.96	19.44	18.40	21.20	155,900	19.615	3.40%
2019-09-03	0	0.235	0.235	0.240	0.235	0.245	1,664,000	396,480	0.2383	18.80	18.80	19.20	18.80	19.60	20,800	19.062	-4.08%
2019-09-02	0	0.245	0.225	0.249	0.185	0.250	6,632,000	1,454,800	0.2194	19.60	18.00	19.92	14.80	20.00	82,900	17.549	36.11%
2019-08-30	0	0.180	0.180	0.184	0.170	0.199	2,048,000	367,520	0.1795	14.40	14.40	14.72	13.60	15.92	25,600	14.356	2.86%
2019-08-29	0	0.175	0.146	0.175	0.150	0.175	472,000	75,960	0.1609	14.00	11.68	14.00	12.00	14.00	5,900	12.875	5.42%
2019-08-28	0	0.166	0.156	0.168	0.166	0.169	512,000	85,016	0.1660	13.28	12.48	13.44	13.28	13.52	6,400	13.284	-1.78%
2019-08-27	0	0.169	0.149	0.169	0.166	0.169	720,000	120,984	0.1680	13.52	11.92	13.52	13.28	13.52	9,000	13.443	0.60%
2019-08-26	0	0.168	0.166	0.170	0.139	0.180	4,456,000	724,192	0.1625	13.44	13.28	13.60	11.12	14.40	55,700	13.002	18.31%
2019-08-23	0	0.142	0.142	0.146	0.139	0.147	2,152,000	308,472	0.1433	11.36	11.36	11.68	11.12	11.76	26,900	11.467	10.08%
2019-08-22	0	0.129	0.129	0.136	0.128	0.148	920,000	126,528	0.1375	10.32	10.32	10.88	10.24	11.84	11,500	11.002	4.88%
2019-08-21	0	0.123	0.123	0.134	0.123	0.130	656,000	84,768	0.1292	9.840	9.840	10.72	9.840	10.40	8,200	10.338	-5.38%
2019-08-20	0	0.130	0.128	0.130	0.130	0.130	152,000	19,760	0.1300	10.40	10.24	10.40	10.40	10.40	1,900	10.400	0.00%
2019-08-19	0	0.130	0.130	0.135	0.113	0.130	504,000	62,416	0.1238	10.40	10.40	10.80	9.040	10.40	6,300	9.9073	20.37%
2019-08-16	0	0.108	0.105	0.110	0.106	0.108	440,000	47,224	0.1073	8.640	8.400	8.800	8.480	8.640	5,500	8.5862	8.00%
2019-08-15	0	0.100	0.100	0.108	-	-	0	0	-	8.000	8.000	8.640	-	-	0	-	1.01%
2019-08-14	0	0.099	0.099	0.109	0.095	0.112	64,000	6,760	0.1056	7.920	7.920	8.720	7.600	8.960	800	8.4500	-11.61%
2019-08-13	0	0.112	0.101	0.119	0.100	0.112	224,000	22,848	0.1020	8.960	8.080	9.520	8.000	8.960	2,800	8.1600	12.00%
2019-08-12	0	0.100	0.100	0.106	0.100	0.101	136,000	13,680	0.1006	8.000	8.000	8.480	8.000	8.080	1,700	8.0471	-5.66%
2019-08-09	0	0.106	0.103	0.106	0.105	0.106	16,000	1,688	0.1055	8.480	8.240	8.480	8.400	8.480	200	8.4400	3.92%
2019-08-08	0	0.102	0.102	0.110	0.101	0.101	32,000	3,232	0.1010	8.160	8.160	8.800	8.080	8.080	400	8.0800	2.00%
2019-08-07	0	0.100	0.100	0.120	0.100	0.101	192,000	19,344	0.1008	8.000	8.000	9.600	8.000	8.080	2,400	8.0600	-1.96%
2019-08-06	0	0.102	0.102	0.103	0.102	0.103	512,000	52,280	0.1021	8.160	8.160	8.240	8.160	8.240	6,400	8.1688	-1.92%
2019-08-05	0	0.104	0.104	0.110	0.101	0.102	736,000	74,880	0.1017	8.320	8.320	8.800	8.080	8.160	9,200	8.1391	-7.14%
2019-08-02	0	0.112	0.104	0.115	0.104	0.112	224,000	23,424	0.1046	8.960	8.320	9.200	8.320	8.960	2,800	8.3657	5.66%
2019-08-01	0	0.106	0.106	0.114	0.105	0.106	264,000	27,760	0.1052	8.480	8.480	9.120	8.400	8.480	3,300	8.4121	-0.93%
2019-07-31	0	0.107	0.107	0.116	0.106	0.111	320,000	34,216	0.1069	8.560	8.560	9.280	8.480	8.880	4,000	8.5540	-11.57%
2019-07-30	0	0.121	0.113	0.121	0.107	0.121	472,000	51,808	0.1098	9.680	9.040	9.680	8.560	9.680	5,900	8.7810	5.22%
2019-07-29	0	0.115	0.110	0.115	0.106	0.115	1,832,000	200,248	0.1093	9.200	8.800	9.200	8.480	9.200	22,900	8.7445	0.00%
2019-07-26	0	0.115	0.115	0.121	0.115	0.122	688,000	79,776	0.1160	9.200	9.200	9.680	9.200	9.760	8,600	9.2763	-11.54%
2019-07-25	0	0.130	0.125	0.130	0.130	0.130	16,000	2,080	0.1300	10.40	10.00	10.40	10.40	10.40	200	10.400	-5.80%
2019-07-24	0	0.138	0.130	0.138	0.138	0.138	16,000	2,208	0.1380	11.04	10.40	11.04	11.04	11.04	200	11.040	-1.43%
2019-07-23	0	0.140	0.131	0.140	0.130	0.140	2,272,000	312,584	0.1376	11.20	10.48	11.20	10.40	11.20	28,400	11.006	12.90%
2019-07-22	0	0.124	0.115	0.124	0.117	0.125	168,000	20,728	0.1234	9.920	9.200	9.920	9.360	10.00	2,100	9.8705	5.08%
2019-07-19	0	0.118	0.117	0.122	0.115	0.125	576,000	68,952	0.1197	9.440	9.360	9.760	9.200	10.00	7,200	9.5767	-2.48%
2019-07-18	0	0.121	0.115	0.121	0.121	0.122	48,000	5,848	0.1218	9.680	9.200	9.680	9.680	9.760	600	9.7467	-0.82%
2019-07-17	0	0.122	0.118	0.122	0.111	0.127	392,000	46,816	0.1194	9.760	9.440	9.760	8.880	10.16	4,900	9.5543	3.39%
2019-07-16	0	0.118	0.111	0.119	0.100	0.118	10,808,000	1,174,128	0.1086	9.440	8.880	9.520	8.000	9.440	135,100	8.6908	0.00%
2019-07-15	0	0.118	0.114	0.118	0.112	0.118	128,000	14,528	0.1135	9.440	9.120	9.440	8.960	9.440	1,600	9.0800	0.00%
2019-07-12	0	0.118	0.112	0.118	0.104	0.123	9,848,000	1,113,984	0.1131	9.440	8.960	9.440	8.320	9.840	123,100	9.0494	4.42%
2019-07-11	0	0.113	0.111	0.115	0.110	0.120	1,888,000	210,696	0.1116	9.040	8.880	9.200	8.800	9.600	23,600	8.9278	-5.83%
2019-07-10	0	0.120	0.115	0.122	0.102	0.120	6,520,000	750,904	0.1152	9.600	9.200	9.760	8.160	9.600	81,500	9.2135	-6.98%
2019-07-09	0	0.129	0.120	0.137	0.114	0.150	2,536,000	350,376	0.1382	10.32	9.600	10.96	9.120	12.00	31,700	11.053	-8.51%
2019-07-08	0	0.141	0.140	0.141	0.138	0.152	1,848,000	266,464	0.1442	11.28	11.20	11.28	11.04	12.16	23,100	11.535	-9.62%
2019-07-05	0	0.156	0.156	0.160	0.152	0.170	2,088,000	330,784	0.1584	12.48	12.48	12.80	12.16	13.60	26,100	12.674	3.31%
2019-07-04	0	0.151	0.150	0.152	0.150	0.176	3,672,000	576,464	0.1570	12.08	12.00	12.16	12.00	14.08	45,900	12.559	-11.18%
2019-07-03	0	0.170	0.170	0.172	0.152	0.182	12,504,000	2,095,656	0.1676	13.60	13.60	13.76	12.16	14.56	156,300	13.408	11.84%
2019-07-02	0	0.152	0.153	0.154	0.075	0.350	118,104,000	26,059,984	0.2207	12.16	12.24	12.32	6.000	28.00	1,476,300	17.652	-50.16%
2019-06-28	0	0.305	0.290	0.305	0.295	0.360	6,696,000	2,271,960	0.3393	24.40	23.20	24.40	23.60	28.80	83,700	27.144	-10.29%
2019-06-27	0	0.340	0.330	0.340	0.300	0.365	5,648,000	1,923,240	0.3405	27.20	26.40	27.20	24.00	29.20	70,600	27.241	-2.86%
2019-06-26	0	0.350	0.340	0.350	0.350	0.375	2,008,000	736,240	0.3667	28.00	27.20	28.00	28.00	30.00	25,100	29.332	-7.89%
2019-06-25	0	0.380	0.370	0.380	0.295	0.380	15,192,000	5,140,080	0.3383	30.40	29.60	30.40	23.60	30.40	189,900	27.067	18.75%
2019-06-24	0	0.320	0.295	0.320	0.260	0.320	6,176,000	1,770,080	0.2866	25.60	23.60	25.60	20.80	25.60	77,200	22.928	14.29%
2019-06-21	0	0.280	0.275	0.280	0.265	0.325	6,768,000	1,977,880	0.2922	22.40	22.00	22.40	21.20	26.00	84,600	23.379	-6.67%
2019-06-20	0	0.300	0.280	0.300	0.260	0.300	2,144,000	595,600	0.2778	24.00	22.40	24.00	20.80	24.00	26,800	22.224	3.45%
2019-06-19	0	0.290	0.270	0.290	0.270	0.290	312,000	87,920	0.2818	23.20	21.60	23.20	21.60	23.20	3,900	22.544	7.41%
2019-06-18	0	0.270	0.260	0.290	-	-	0	0	-	21.60	20.80	23.20	-	-	0	-	0.00%
2019-06-17	0	0.270	0.260	0.280	0.270	0.270	8,000	2,160	0.2700	21.60	20.80	22.40	21.60	21.60	100	21.600	3.85%
2019-06-14	0	0.260	0.260	0.275	-	-	0	0	-	20.80	20.80	22.00	-	-	0	-	0.00%
2019-06-13	0	0.260	0.260	0.280	0.260	0.270	40,000	10,720	0.2680	20.80	20.80	22.40	20.80	21.60	500	21.440	-10.34%
2019-06-12	0	0.290	0.250	0.290	-	-	0	0	-	23.20	20.00	23.20	-	-	0	-	0.00%
2019-06-11	0	0.290	0.260	0.290	-	-	0	0	-	23.20	20.80	23.20	-	-	0	-	-3.33%
2019-06-10	0	0.300	0.260	0.300	0.300	0.300	80,000	24,000	0.3000	24.00	20.80	24.00	24.00	24.00	1,000	24.000	0.00%
2019-06-06	0	0.300	0.270	0.300	-	-	0	0	-	24.00	21.60	24.00	-	-	0	-	0.00%
2019-06-05	0	0.300	0.250	0.300	0.250	0.305	200,000	51,400	0.2570	24.00	20.00	24.00	20.00	24.40	2,500	20.560	5.26%
2019-06-04	0	0.285	0.250	0.285	-	-	0	0	-	22.80	20.00	22.80	-	-	0	-	0.00%
2019-06-03	0	0.285	0.275	0.285	0.270	0.285	64,000	17,880	0.2794	22.80	22.00	22.80	21.60	22.80	800	22.350	3.64%
2019-05-31	0	0.275	0.275	0.280	0.270	0.285	1,064,000	295,480	0.2777	22.00	22.00	22.40	21.60	22.80	13,300	22.217	0.00%
2019-05-30	0	0.275	0.265	0.280	0.275	0.280	1,944,000	535,040	0.2752	22.00	21.20	22.40	22.00	22.40	24,300	22.018	0.00%
2019-05-29	0	0.275	0.265	0.310	0.265	0.280	64,000	17,080	0.2669	22.00	21.20	24.80	21.20	22.40	800	21.350	3.77%
2019-05-28	0	0.265	0.265	0.280	0.265	0.265	32,000	8,480	0.2650	21.20	21.20	22.40	21.20	21.20	400	21.200	3.92%
2019-05-27	0	0.255	0.255	0.265	0.255	0.270	472,000	124,880	0.2646	20.40	20.40	21.20	20.40	21.60	5,900	21.166	-12.07%
2019-05-24	0	0.290	0.265	0.295	0.270	0.305	2,728,000	776,640	0.2847	23.20	21.20	23.60	21.60	24.40	34,100	22.775	1.75%
2019-05-23	0	0.285	0.280	0.300	0.270	0.285	656,000	183,240	0.2793	22.80	22.40	24.00	21.60	22.80	8,200	22.346	-3.39%
2019-05-22	0	0.295	0.295	0.300	0.270	0.310	1,304,000	381,880	0.2929	23.60	23.60	24.00	21.60	24.80	16,300	23.428	13.46%
2019-05-21	0	0.260	0.232	0.260	0.195	0.270	1,464,000	368,088	0.2514	20.80	18.56	20.80	15.60	21.60	18,300	20.114	40.54%
2019-05-20	0	0.185	0.185	0.200	0.180	0.205	112,000	21,696	0.1937	14.80	14.80	16.00	14.40	16.40	1,400	15.497	-11.06%
2019-05-17	0	0.208	0.208	0.219	0.180	0.220	112,000	22,880	0.2043	16.64	16.64	17.52	14.40	17.60	1,400	16.343	-9.57%
2019-05-16	0	0.230	0.220	0.250	0.220	0.250	64,000	15,520	0.2425	18.40	17.60	20.00	17.60	20.00	800	19.400	-4.17%
2019-05-15	0	0.240	0.220	0.250	-	-	0	0	-	19.20	17.60	20.00	-	-	0	-	0.00%
2019-05-14	0	0.240	0.220	0.250	-	-	0	0	-	19.20	17.60	20.00	-	-	0	-	0.00%
2019-05-10	0	0.240	0.220	0.250	0.240	0.240	40,000	9,600	0.2400	19.20	17.60	20.00	19.20	19.20	500	19.200	0.00%
2019-05-09	0	0.240	0.233	0.240	0.240	0.241	112,000	26,944	0.2406	19.20	18.64	19.20	19.20	19.28	1,400	19.246	-4.00%
2019-05-08	0	0.250	0.250	0.255	0.250	0.260	88,000	22,080	0.2509	20.00	20.00	20.40	20.00	20.80	1,100	20.073	-10.71%
2019-05-07	0	0.280	0.250	0.280	0.250	0.280	248,000	63,560	0.2563	22.40	20.00	22.40	20.00	22.40	3,100	20.503	7.69%
2019-05-06	0	0.260	0.250	0.270	0.250	0.260	248,000	63,000	0.2540	20.80	20.00	21.60	20.00	20.80	3,100	20.323	-3.70%
2019-05-03	0	0.270	0.260	0.275	0.270	0.270	104,000	28,080	0.2700	21.60	20.80	22.00	21.60	21.60	1,300	21.600	-3.57%
2019-05-02	0	0.280	0.270	0.280	0.280	0.280	80,000	22,400	0.2800	22.40	21.60	22.40	22.40	22.40	1,000	22.400	-3.45%
2019-04-30	0	0.290	0.270	0.290	-	-	0	0	-	23.20	21.60	23.20	-	-	0	-	-1.69%
2019-04-29	0	0.295	0.270	0.295	0.260	0.320	256,000	70,240	0.2744	23.60	21.60	23.60	20.80	25.60	3,200	21.950	13.46%
2019-04-26	0	0.260	0.245	0.260	0.260	0.260	40,000	10,400	0.2600	20.80	19.60	20.80	20.80	20.80	500	20.800	0.00%
2019-04-25	0	0.260	0.255	0.265	0.260	0.265	272,000	71,320	0.2622	20.80	20.40	21.20	20.80	21.20	3,400	20.976	-8.77%
2019-04-24	0	0.285	0.270	0.285	0.265	0.285	48,000	13,240	0.2758	22.80	21.60	22.80	21.20	22.80	600	22.067	0.00%
2019-04-23	0	0.285	0.270	0.285	-	-	0	0	-	22.80	21.60	22.80	-	-	0	-	0.00%
2019-04-18	0	0.285	0.270	0.290	0.265	0.285	136,000	36,880	0.2712	22.80	21.60	23.20	21.20	22.80	1,700	21.694	1.79%
2019-04-17	0	0.280	0.265	0.310	-	-	0	0	-	22.40	21.20	24.80	-	-	0	-	0.00%
2019-04-16	0	0.280	0.265	0.290	-	-	0	0	-	22.40	21.20	23.20	-	-	0	-	0.00%
2019-04-15	0	0.280	0.280	0.305	0.280	0.280	120,000	33,600	0.2800	22.40	22.40	24.40	22.40	22.40	1,500	22.400	-1.75%
2019-04-12	0	0.285	0.280	0.285	0.290	0.290	24,000	6,960	0.2900	22.80	22.40	22.80	23.20	23.20	300	23.200	-1.72%
2019-04-11	0	0.290	0.290	0.300	0.290	0.310	360,000	106,680	0.2963	23.20	23.20	24.00	23.20	24.80	4,500	23.707	-4.92%
2019-04-10	0	0.305	0.290	0.305	0.285	0.310	296,000	87,760	0.2965	24.40	23.20	24.40	22.80	24.80	3,700	23.719	-1.61%
2019-04-09	0	0.310	0.285	0.310	-	-	0	0	-	24.80	22.80	24.80	-	-	0	-	0.00%
2019-04-08	0	0.310	0.285	0.310	-	-	0	0	-	24.80	22.80	24.80	-	-	0	-	0.00%
2019-04-04	0	0.310	0.290	0.310	-	-	0	0	-	24.80	23.20	24.80	-	-	0	-	0.00%
2019-04-03	0	0.310	0.290	0.310	-	-	0	0	-	24.80	23.20	24.80	-	-	0	-	0.00%
2019-04-02	0	0.310	0.290	0.310	-	-	0	0	-	24.80	23.20	24.80	-	-	0	-	0.00%
2019-04-01	0	0.310	0.295	0.310	0.290	0.310	224,000	66,400	0.2964	24.80	23.60	24.80	23.20	24.80	2,800	23.714	-1.59%
2019-03-29	0	0.315	0.295	0.315	0.260	0.325	696,000	209,320	0.3007	25.20	23.60	25.20	20.80	26.00	8,700	24.060	1.61%
2019-03-28	0	0.310	0.285	0.310	0.305	0.315	136,000	42,000	0.3088	24.80	22.80	24.80	24.40	25.20	1,700	24.706	3.33%
2019-03-27	0	0.300	0.275	0.300	0.280	0.300	192,000	55,400	0.2885	24.00	22.00	24.00	22.40	24.00	2,400	23.083	1.69%
2019-03-26	0	0.295	0.285	0.295	0.270	0.305	816,000	234,800	0.2877	23.60	22.80	23.60	21.60	24.40	10,200	23.020	-1.67%
2019-03-25	0	0.300	0.260	0.305	-	-	0	0	-	24.00	20.80	24.40	-	-	0	-	0.00%
2019-03-22	0	0.300	0.280	0.305	0.300	0.300	104,000	31,200	0.3000	24.00	22.40	24.40	24.00	24.00	1,300	24.000	0.00%
2019-03-21	0	0.300	0.275	0.300	0.275	0.325	2,352,000	702,960	0.2989	24.00	22.00	24.00	22.00	26.00	29,400	23.910	-10.45%
2019-03-20	0	0.335	0.325	0.340	0.330	0.345	3,160,000	1,068,160	0.3380	26.80	26.00	27.20	26.40	27.60	39,500	27.042	0.00%
2019-03-19	0	0.335	0.315	0.335	0.315	0.340	472,000	153,320	0.3248	26.80	25.20	26.80	25.20	27.20	5,900	25.986	1.52%
2019-03-18	0	0.330	0.310	0.330	0.320	0.335	384,000	125,240	0.3261	26.40	24.80	26.40	25.60	26.80	4,800	26.092	3.13%
2019-03-15	0	0.320	0.310	0.330	0.290	0.340	1,768,000	566,320	0.3203	25.60	24.80	26.40	23.20	27.20	22,100	25.625	6.67%
2019-03-14	0	0.300	0.280	0.300	0.270	0.300	720,000	210,960	0.2930	24.00	22.40	24.00	21.60	24.00	9,000	23.440	9.09%
2019-03-13	0	0.275	0.270	0.280	0.270	0.280	88,000	24,120	0.2741	22.00	21.60	22.40	21.60	22.40	1,100	21.927	1.85%
2019-03-12	0	0.270	0.260	0.270	0.260	0.280	512,000	136,800	0.2672	21.60	20.80	21.60	20.80	22.40	6,400	21.375	-3.57%
2019-03-11	0	0.280	0.265	0.280	0.280	0.285	112,000	31,800	0.2839	22.40	21.20	22.40	22.40	22.80	1,400	22.714	5.66%
2019-03-08	0	0.265	0.265	0.285	0.260	0.300	1,512,000	407,640	0.2696	21.20	21.20	22.80	20.80	24.00	18,900	21.568	-10.17%
2019-03-07	0	0.295	0.285	0.295	0.290	0.295	280,000	81,800	0.2921	23.60	22.80	23.60	23.20	23.60	3,500	23.371	0.00%
2019-03-06	0	0.295	0.295	0.300	0.295	0.325	400,000	124,280	0.3107	23.60	23.60	24.00	23.60	26.00	5,000	24.856	-4.84%
2019-03-05	0	0.310	0.300	0.310	0.305	0.325	1,328,000	411,960	0.3102	24.80	24.00	24.80	24.40	26.00	16,600	24.817	1.64%
2019-03-04	0	0.305	0.300	0.315	0.290	0.340	672,000	209,120	0.3112	24.40	24.00	25.20	23.20	27.20	8,400	24.895	5.17%
2019-03-01	0	0.290	0.290	0.300	0.290	0.335	3,424,000	1,025,280	0.2994	23.20	23.20	24.00	23.20	26.80	42,800	23.955	-14.71%
2019-02-28	0	0.340	0.330	0.335	0.335	0.400	7,744,000	2,791,200	0.3604	27.20	26.40	26.80	26.80	32.00	96,800	28.835	-9.33%
2019-02-27	0	0.375	0.360	0.375	0.335	0.415	12,448,000	4,647,040	0.3733	30.00	28.80	30.00	26.80	33.20	155,600	29.865	4.17%
2019-02-26	0	0.360	0.315	0.360	0.290	0.360	5,578,400	1,743,200	0.3125	28.80	25.20	28.80	23.20	28.80	69,730	24.999	22.03%
2019-02-25	0	0.295	0.290	0.300	0.280	0.305	2,572,000	765,340	0.2976	23.60	23.20	24.00	22.40	24.40	32,150	23.805	1.72%
2019-02-22	0	0.290	0.275	0.290	0.255	0.300	4,176,000	1,173,520	0.2810	23.20	22.00	23.20	20.40	24.00	52,200	22.481	11.54%
2019-02-21	0	0.260	0.250	0.265	0.245	0.280	1,496,000	391,776	0.2619	20.80	20.00	21.20	19.60	22.40	18,700	20.951	1.96%
2019-02-20	0	0.255	0.246	0.255	0.240	0.265	1,472,000	363,744	0.2471	20.40	19.68	20.40	19.20	21.20	18,400	19.769	-3.77%
2019-02-19	0	0.265	0.255	0.270	0.240	0.265	2,456,000	611,072	0.2488	21.20	20.40	21.60	19.20	21.20	30,700	19.905	10.42%
2019-02-18	0	0.240	0.240	0.250	0.224	0.240	1,640,000	389,328	0.2374	19.20	19.20	20.00	17.92	19.20	20,500	18.992	4.35%
2019-02-15	0	0.230	0.220	0.235	0.215	0.231	688,000	157,152	0.2284	18.40	17.60	18.80	17.20	18.48	8,600	18.273	10.05%
2019-02-14	0	0.209	0.207	0.225	0.205	0.220	128,000	27,672	0.2162	16.72	16.56	18.00	16.40	17.60	1,600	17.295	-5.00%
2019-02-13	0	0.220	0.215	0.230	0.220	0.234	312,000	72,896	0.2336	17.60	17.20	18.40	17.60	18.72	3,900	18.691	-4.35%
2019-02-12	0	0.230	0.227	0.237	0.223	0.241	424,000	97,784	0.2306	18.40	18.16	18.96	17.84	19.28	5,300	18.450	-4.17%
2019-02-11	0	0.240	0.217	0.240	0.216	0.285	248,000	59,888	0.2415	19.20	17.36	19.20	17.28	22.80	3,100	19.319	4.35%
2019-02-08	0	0.230	0.223	0.230	0.240	0.240	88,000	21,120	0.2400	18.40	17.84	18.40	19.20	19.20	1,100	19.200	-23.33%
2019-02-04	0	0.300	0.210	0.315	0.195	0.315	3,048,000	712,928	0.2339	24.00	16.80	25.20	15.60	25.20	38,100	18.712	57.89%
2019-02-01	0	0.190	0.190	0.198	-	-	0	0	-	15.20	15.20	15.84	-	-	0	-	0.00%
2019-01-31	0	0.190	0.190	0.198	0.190	0.191	112,000	21,312	0.1903	15.20	15.20	15.84	15.20	15.28	1,400	15.223	0.00%
2019-01-30	0	0.190	0.185	0.197	0.190	0.196	808,000	153,568	0.1901	15.20	14.80	15.76	15.20	15.68	10,100	15.205	-2.56%
2019-01-29	0	0.195	0.180	0.195	0.185	0.210	1,080,000	212,744	0.1970	15.60	14.40	15.60	14.80	16.80	13,500	15.759	-2.50%
2019-01-28	0	0.200	0.200	0.205	0.200	0.200	272,000	54,400	0.2000	16.00	16.00	16.40	16.00	16.00	3,400	16.000	-1.48%
2019-01-25	0	0.203	0.195	0.203	0.203	0.210	24,000	4,960	0.2067	16.24	15.60	16.24	16.24	16.80	300	16.533	1.50%
2019-01-24	0	0.200	0.196	0.200	0.200	0.200	800,000	160,000	0.2000	16.00	15.68	16.00	16.00	16.00	10,000	16.000	0.00%
2019-01-23	0	0.200	0.195	0.200	0.200	0.210	192,000	38,552	0.2008	16.00	15.60	16.00	16.00	16.80	2,400	16.063	-4.31%
2019-01-22	0	0.209	0.200	0.209	0.200	0.209	312,000	62,576	0.2006	16.72	16.00	16.72	16.00	16.72	3,900	16.045	4.50%
2019-01-21	0	0.200	0.185	0.200	-	-	1,480,000	275,280	0.1860	16.00	14.80	16.00	-	-	18,500	14.880	0.00%
2019-01-18	0	0.200	0.185	0.200	-	-	0	0	-	16.00	14.80	16.00	-	-	0	-	0.00%
2019-01-17	0	0.200	0.192	0.200	0.204	0.205	136,000	27,760	0.2041	16.00	15.36	16.00	16.32	16.40	1,700	16.329	-1.96%
2019-01-16	0	0.204	0.193	0.204	0.205	0.208	208,000	42,664	0.2051	16.32	15.44	16.32	16.40	16.64	2,600	16.409	-1.45%
2019-01-15	0	0.207	0.190	0.207	0.195	0.207	16,000	3,216	0.2010	16.56	15.20	16.56	15.60	16.56	200	16.080	-1.43%
2019-01-14	0	0.210	0.190	0.210	0.210	0.210	272,000	57,120	0.2100	16.80	15.20	16.80	16.80	16.80	3,400	16.800	2.94%
2019-01-11	0	0.204	0.186	0.205	0.195	0.204	200,000	39,144	0.1957	16.32	14.88	16.40	15.60	16.32	2,500	15.658	4.62%
2019-01-10	0	0.195	0.195	0.200	0.175	0.195	96,000	17,912	0.1866	15.60	15.60	16.00	14.00	15.60	1,200	14.927	0.00%
2019-01-09	0	0.195	0.180	0.201	-	-	0	0	-	15.60	14.40	16.08	-	-	0	-	0.00%
2019-01-08	0	0.195	0.180	0.199	0.180	0.203	1,872,000	373,760	0.1997	15.60	14.40	15.92	14.40	16.24	23,400	15.973	-1.02%
2019-01-07	0	0.197	0.185	0.197	0.198	0.198	104,000	20,592	0.1980	15.76	14.80	15.76	15.84	15.84	1,300	15.840	-1.50%
2019-01-04	0	0.200	0.195	0.200	0.200	0.200	8,000	1,600	0.2000	16.00	15.60	16.00	16.00	16.00	100	16.000	-3.85%
2019-01-03	0	0.208	0.200	0.210	0.195	0.209	560,000	111,424	0.1990	16.64	16.00	16.80	15.60	16.72	7,000	15.918	4.00%
2019-01-02	0	0.200	0.190	0.200	-	-	0	0	-	16.00	15.20	16.00	-	-	0	-	0.00%
2018-12-31	0	0.200	0.197	0.200	0.195	0.220	648,000	130,736	0.2018	16.00	15.76	16.00	15.60	17.60	8,100	16.140	-3.38%
2018-12-28	0	0.207	0.207	0.208	0.202	0.220	528,000	108,432	0.2054	16.56	16.56	16.64	16.16	17.60	6,600	16.429	-0.96%
2018-12-27	0	0.209	0.209	0.210	0.200	0.206	168,000	33,648	0.2003	16.72	16.72	16.80	16.00	16.48	2,100	16.023	2.45%
2018-12-24	0	0.204	0.189	0.206	0.184	0.204	72,000	13,920	0.1933	16.32	15.12	16.48	14.72	16.32	900	15.467	0.00%
2018-12-21	0	0.204	0.198	0.204	0.196	0.222	744,000	153,752	0.2067	16.32	15.84	16.32	15.68	17.76	9,300	16.532	-3.77%
2018-12-20	0	0.212	0.200	0.212	0.195	0.212	272,000	53,928	0.1983	16.96	16.00	16.96	15.60	16.96	3,400	15.861	0.00%
2018-12-19	0	0.212	0.200	0.212	-	-	0	0	-	16.96	16.00	16.96	-	-	0	-	-0.93%
2018-12-18	0	0.214	0.195	0.216	0.214	0.214	8,000	1,712	0.2140	17.12	15.60	17.28	17.12	17.12	100	17.120	1.90%
2018-12-17	0	0.210	0.205	0.210	0.210	0.230	384,000	86,480	0.2252	16.80	16.40	16.80	16.80	18.40	4,800	18.017	-3.23%
2018-12-14	0	0.217	0.200	0.217	0.200	0.222	1,368,000	285,792	0.2089	17.36	16.00	17.36	16.00	17.76	17,100	16.713	-10.33%
2018-12-13	0	0.242	0.242	0.244	0.226	0.239	264,000	62,616	0.2372	19.36	19.36	19.52	18.08	19.12	3,300	18.975	-2.02%
2018-12-12	0	0.247	0.235	0.247	0.187	0.247	1,824,000	369,032	0.2023	19.76	18.80	19.76	14.96	19.76	22,800	16.186	23.50%
2018-12-11	0	0.200	0.187	0.200	0.185	0.210	1,888,000	365,592	0.1936	16.00	14.96	16.00	14.80	16.80	23,600	15.491	0.00%
2018-12-10	0	0.200	0.195	0.200	0.190	0.200	296,000	56,440	0.1907	16.00	15.60	16.00	15.20	16.00	3,700	15.254	0.00%
2018-12-07	0	0.200	0.180	0.204	-	-	0	0	-	16.00	14.40	16.32	-	-	0	-	0.00%
2018-12-06	0	0.200	0.182	0.200	0.200	0.201	176,000	35,208	0.2000	16.00	14.56	16.00	16.00	16.08	2,200	16.004	0.00%
2018-12-05	0	0.200	0.200	0.211	0.200	0.235	504,000	102,560	0.2035	16.00	16.00	16.88	16.00	18.80	6,300	16.279	-6.98%
2018-12-04	0	0.215	0.202	0.215	-	-	0	0	-	17.20	16.16	17.20	-	-	0	-	-2.27%
2018-12-03	0	0.220	0.202	0.220	-	-	0	0	-	17.60	16.16	17.60	-	-	0	-	0.00%
2018-11-30	0	0.220	0.202	0.220	-	-	0	0	-	17.60	16.16	17.60	-	-	0	-	0.00%
2018-11-29	0	0.220	0.212	0.220	0.210	0.230	88,000	18,760	0.2132	17.60	16.96	17.60	16.80	18.40	1,100	17.055	3.29%
2018-11-28	0	0.213	0.212	0.220	0.213	0.215	248,000	53,024	0.2138	17.04	16.96	17.60	17.04	17.20	3,100	17.105	-10.50%
2018-11-27	0	0.238	0.201	0.238	0.178	0.249	216,000	49,576	0.2295	19.04	16.08	19.04	14.24	19.92	2,700	18.361	17.24%
2018-11-26	0	0.203	0.203	0.220	0.202	0.221	264,000	54,616	0.2069	16.24	16.24	17.60	16.16	17.68	3,300	16.550	-7.73%
2018-11-23	0	0.220	0.214	0.230	0.170	0.220	27,824,000	5,117,072	0.1839	17.60	17.12	18.40	13.60	17.60	347,800	14.713	0.00%
2018-11-22	0	0.220	0.203	0.239	0.205	0.239	64,000	13,872	0.2168	17.60	16.24	19.12	16.40	19.12	800	17.340	-8.33%
2018-11-21	0	0.240	0.200	0.240	0.210	0.300	624,000	158,720	0.2544	19.20	16.00	19.20	16.80	24.00	7,800	20.349	17.07%
2018-11-20	0	0.205	0.200	0.215	0.205	0.205	8,000	1,640	0.2050	16.40	16.00	17.20	16.40	16.40	100	16.400	-8.89%
2018-11-19	0	0.225	0.201	0.225	0.219	0.226	248,000	54,608	0.2202	18.00	16.08	18.00	17.52	18.08	3,100	17.615	2.74%
2018-11-16	0	0.219	0.200	0.219	-	-	0	0	-	17.52	16.00	17.52	-	-	0	-	-1.79%
2018-11-15	0	0.223	0.201	0.223	0.194	0.223	304,000	61,056	0.2008	17.84	16.08	17.84	15.52	17.84	3,800	16.067	-1.33%
2018-11-14	0	0.226	0.200	0.226	0.196	0.229	32,000	6,536	0.2043	18.08	16.00	18.08	15.68	18.32	400	16.340	-0.44%
2018-11-13	0	0.227	0.195	0.227	0.193	0.227	232,000	51,440	0.2217	18.16	15.60	18.16	15.44	18.16	2,900	17.738	-0.87%
2018-11-12	0	0.229	0.180	0.229	0.230	0.230	208,000	47,840	0.2300	18.32	14.40	18.32	18.40	18.40	2,600	18.400	-2.55%
2018-11-09	0	0.235	-	0.235	0.239	0.240	88,000	21,072	0.2395	18.80	-	18.80	19.12	19.20	1,100	19.156	-1.26%
2018-11-08	0	0.238	0.191	0.238	0.230	0.239	304,000	71,816	0.2362	19.04	15.28	19.04	18.40	19.12	3,800	18.899	3.48%
2018-11-07	0	0.230	0.182	0.230	0.220	0.230	160,000	35,952	0.2247	18.40	14.56	18.40	17.60	18.40	2,000	17.976	2.22%
2018-11-06	0	0.225	0.180	0.225	0.224	0.225	272,000	61,008	0.2243	18.00	14.40	18.00	17.92	18.00	3,400	17.944	0.00%
2018-11-05	0	0.225	0.220	0.225	0.217	0.225	216,000	47,360	0.2193	18.00	17.60	18.00	17.36	18.00	2,700	17.541	3.69%
2018-11-02	0	0.217	0.173	0.217	0.218	0.218	176,000	38,368	0.2180	17.36	13.84	17.36	17.44	17.44	2,200	17.440	-0.46%
2018-11-01	0	0.218	0.170	0.220	0.218	0.218	448,000	97,664	0.2180	17.44	13.60	17.60	17.44	17.44	5,600	17.440	0.00%
2018-10-31	0	0.218	0.160	0.218	0.200	0.220	680,000	140,272	0.2063	17.44	12.80	17.44	16.00	17.60	8,500	16.503	9.55%
2018-10-30	0	0.199	0.172	0.200	0.180	0.200	824,000	162,360	0.1970	15.92	13.76	16.00	14.40	16.00	10,300	15.763	12.43%
2018-10-29	0	0.177	0.160	0.200	0.139	0.177	736,000	109,480	0.1488	14.16	12.80	16.00	11.12	14.16	9,200	11.900	33.08%
2018-10-26	0	0.133	0.132	0.139	0.132	0.133	648,000	86,016	0.1327	10.64	10.56	11.12	10.56	10.64	8,100	10.619	0.00%
2018-10-25	0	0.133	0.131	0.133	0.130	0.141	432,000	56,992	0.1319	10.64	10.48	10.64	10.40	11.28	5,400	10.554	-11.33%
2018-10-24	0	0.150	0.137	0.150	-	-	0	0	-	12.00	10.96	12.00	-	-	0	-	0.00%
2018-10-23	0	0.150	0.138	0.156	-	-	0	0	-	12.00	11.04	12.48	-	-	0	-	0.00%
2018-10-22	0	0.150	0.145	0.159	0.143	0.150	672,000	98,080	0.1460	12.00	11.60	12.72	11.44	12.00	8,400	11.676	-3.23%
2018-10-19	0	0.155	0.150	0.155	0.155	0.155	56,000	8,680	0.1550	12.40	12.00	12.40	12.40	12.40	700	12.400	-3.12%
2018-10-18	0	0.160	0.160	0.165	0.160	0.166	88,000	14,128	0.1605	12.80	12.80	13.20	12.80	13.28	1,100	12.844	2.56%
2018-10-16	0	0.156	0.153	0.156	0.160	0.160	120,000	19,200	0.1600	12.48	12.24	12.48	12.80	12.80	1,500	12.800	-3.70%
2018-10-15	0	0.162	0.153	0.165	-	-	0	0	-	12.96	12.24	13.20	-	-	0	-	0.00%
2018-10-12	0	0.162	0.161	0.170	0.160	0.162	1,128,000	182,624	0.1619	12.96	12.88	13.60	12.80	12.96	14,100	12.952	-7.43%
2018-10-11	0	0.175	0.164	0.175	0.150	0.190	904,000	150,600	0.1666	14.00	13.12	14.00	12.00	15.20	11,300	13.327	-8.38%
2018-10-10	0	0.191	0.191	0.212	0.191	0.191	112,000	21,392	0.1910	15.28	15.28	16.96	15.28	15.28	1,400	15.280	-2.05%
2018-10-09	0	0.195	0.187	0.195	-	-	0	0	-	15.60	14.96	15.60	-	-	0	-	-1.02%
2018-10-08	0	0.197	0.191	0.197	0.183	0.201	768,000	149,912	0.1952	15.76	15.28	15.76	14.64	16.08	9,600	15.616	6.49%
2018-10-05	0	0.185	0.182	0.185	0.185	0.185	160,000	29,280	0.1830	14.80	14.56	14.80	14.80	14.80	2,000	14.640	0.00%
2018-10-04	0	0.185	0.177	0.190	0.173	0.185	504,000	90,568	0.1797	14.80	14.16	15.20	13.84	14.80	6,300	14.376	-1.07%
2018-10-03	0	0.187	0.181	0.187	0.187	0.187	8,000	1,496	0.1870	14.96	14.48	14.96	14.96	14.96	100	14.960	3.31%
2018-10-02	0	0.181	0.181	0.185	0.180	0.189	608,000	111,728	0.1838	14.48	14.48	14.80	14.40	15.12	7,600	14.701	-4.23%
2018-09-28	0	0.189	0.188	0.193	0.187	0.195	432,000	82,720	0.1915	15.12	15.04	15.44	14.96	15.60	5,400	15.319	1.07%
2018-09-27	0	0.187	0.185	0.195	0.178	0.201	3,952,000	739,984	0.1872	14.96	14.80	15.60	14.24	16.08	49,400	14.979	-6.50%
2018-09-26	0	0.200	0.198	0.200	0.199	0.212	872,000	178,584	0.2048	16.00	15.84	16.00	15.92	16.96	10,900	16.384	-5.66%
2018-09-24	0	0.212	0.212	0.214	0.212	0.216	544,000	116,736	0.2146	16.96	16.96	17.12	16.96	17.28	6,800	17.167	-1.40%
2018-09-21	0	0.215	0.212	0.219	0.211	0.230	832,000	185,728	0.2232	17.20	16.96	17.52	16.88	18.40	10,400	17.858	-4.02%
2018-09-20	0	0.224	-	0.224	-	-	0	0	-	17.92	-	17.92	-	-	0	-	0.00%
2018-09-19	0	0.224	0.219	0.225	0.215	0.229	352,000	76,960	0.2186	17.92	17.52	18.00	17.20	18.32	4,400	17.491	2.75%
2018-09-18	0	0.218	0.211	0.237	-	-	0	0	-	17.44	16.88	18.96	-	-	0	-	0.00%
2018-09-17	0	0.218	0.213	0.220	0.218	0.220	72,000	15,824	0.2198	17.44	17.04	17.60	17.44	17.60	900	17.582	0.00%
2018-09-14	0	0.218	0.216	0.225	0.217	0.238	408,000	89,352	0.2190	17.44	17.28	18.00	17.36	19.04	5,100	17.520	-2.24%
2018-09-13	0	0.223	0.218	0.230	0.216	0.223	624,000	136,592	0.2189	17.84	17.44	18.40	17.28	17.84	7,800	17.512	-0.89%
2018-09-12	0	0.225	0.220	0.239	0.225	0.225	208,000	46,800	0.2250	18.00	17.60	19.12	18.00	18.00	2,600	18.000	-1.32%
2018-09-11	0	0.228	0.218	0.228	0.225	0.230	272,000	61,896	0.2276	18.24	17.44	18.24	18.00	18.40	3,400	18.205	0.88%
2018-09-10	0	0.226	0.225	0.235	0.226	0.240	536,000	122,528	0.2286	18.08	18.00	18.80	18.08	19.20	6,700	18.288	-5.83%
2018-09-07	0	0.240	0.240	0.248	0.240	0.255	8,976,000	2,286,416	0.2547	19.20	19.20	19.84	19.20	20.40	112,200	20.378	-5.88%
2018-09-06	0	0.255	0.255	0.260	0.255	0.265	17,520,000	4,614,000	0.2634	20.40	20.40	20.80	20.40	21.20	219,000	21.068	0.00%
2018-09-05	0	0.255	0.250	0.255	0.250	0.265	6,680,000	1,764,560	0.2642	20.40	20.00	20.40	20.00	21.20	83,500	21.132	-3.77%
2018-09-04	0	0.265	0.260	0.265	0.255	0.270	14,000,000	3,732,920	0.2666	21.20	20.80	21.20	20.40	21.60	175,000	21.331	3.92%
2018-09-03	0	0.255	0.255	0.265	0.244	0.275	12,328,000	3,255,672	0.2641	20.40	20.40	21.20	19.52	22.00	154,100	21.127	-1.92%
2018-08-31	0	0.260	0.260	0.265	0.240	0.270	11,352,000	3,030,560	0.2670	20.80	20.80	21.20	19.20	21.60	141,900	21.357	4.84%
2018-08-30	0	0.248	0.245	0.255	0.244	0.248	160,000	39,240	0.2453	19.84	19.60	20.40	19.52	19.84	2,000	19.620	5.08%
2018-08-29	0	0.236	0.236	0.244	0.236	0.240	176,000	42,176	0.2396	18.88	18.88	19.52	18.88	19.20	2,200	19.171	-2.88%
2018-08-28	0	0.243	0.243	0.249	0.240	0.249	304,000	73,936	0.2432	19.44	19.44	19.92	19.20	19.92	3,800	19.457	-2.80%
2018-08-27	0	0.250	0.242	0.250	0.246	0.250	264,000	65,968	0.2499	20.00	19.36	20.00	19.68	20.00	3,300	19.990	-1.96%
2018-08-24	0	0.255	0.250	0.260	0.255	0.255	480,000	122,800	0.2558	20.40	20.00	20.80	20.40	20.40	6,000	20.467	0.00%
2018-08-23	0	0.255	0.255	0.260	0.255	0.255	80,000	20,400	0.2550	20.40	20.40	20.80	20.40	20.40	1,000	20.400	-3.77%
2018-08-22	0	0.265	0.260	0.265	0.250	0.265	168,000	43,360	0.2581	21.20	20.80	21.20	20.00	21.20	2,100	20.648	0.00%
2018-08-21	0	0.265	0.255	0.275	0.250	0.265	1,128,000	291,120	0.2581	21.20	20.40	22.00	20.00	21.20	14,100	20.647	0.00%
2018-08-20	0	0.265	0.250	0.265	0.249	0.270	344,000	88,768	0.2580	21.20	20.00	21.20	19.92	21.60	4,300	20.644	6.00%
2018-08-17	0	0.250	0.250	0.255	0.245	0.255	944,000	234,400	0.2483	20.00	20.00	20.40	19.60	20.40	11,800	19.864	-1.96%
2018-08-16	0	0.255	0.255	0.265	0.250	0.265	304,000	78,920	0.2596	20.40	20.40	21.20	20.00	21.20	3,800	20.768	-1.92%
2018-08-15	0	0.260	0.255	0.260	0.260	0.265	512,000	134,120	0.2620	20.80	20.40	20.80	20.80	21.20	6,400	20.956	-5.45%
2018-08-14	0	0.275	0.260	0.280	0.270	0.275	224,000	61,480	0.2745	22.00	20.80	22.40	21.60	22.00	2,800	21.957	-1.79%
2018-08-13	0	0.280	0.270	0.280	-	-	80,000	21,600	0.2700	22.40	21.60	22.40	-	-	1,000	21.600	0.00%
2018-08-10	0	0.280	0.275	0.280	0.270	0.280	704,000	195,920	0.2783	22.40	22.00	22.40	21.60	22.40	8,800	22.264	-1.75%
2018-08-09	0	0.285	0.280	0.285	0.275	0.285	1,640,000	464,480	0.2832	22.80	22.40	22.80	22.00	22.80	20,500	22.658	0.00%
2018-08-08	0	0.285	0.270	0.285	0.280	0.285	1,088,000	307,880	0.2830	22.80	21.60	22.80	22.40	22.80	13,600	22.638	1.79%
2018-08-07	0	0.280	0.275	0.280	0.270	0.285	22,960,000	6,428,600	0.2800	22.40	22.00	22.40	21.60	22.80	287,000	22.399	0.00%
2018-08-06	0	0.280	0.275	0.285	0.280	0.285	2,592,000	733,000	0.2828	22.40	22.00	22.80	22.40	22.80	32,400	22.623	0.00%
2018-08-03	0	0.280	0.275	0.285	0.275	0.285	1,793,600	503,656	0.2808	22.40	22.00	22.80	22.00	22.80	22,420	22.465	3.70%
2018-08-02	0	0.270	0.255	0.270	0.250	0.270	1,072,000	274,480	0.2560	21.60	20.40	21.60	20.00	21.60	13,400	20.484	0.00%
2018-08-01	0	0.270	0.265	0.280	0.265	0.270	4,816,000	1,283,320	0.2665	21.60	21.20	22.40	21.20	21.60	60,200	21.318	0.00%
2018-07-31	0	0.270	0.270	0.280	0.265	0.270	536,000	143,760	0.2682	21.60	21.60	22.40	21.20	21.60	6,700	21.457	-1.82%
2018-07-30	0	0.275	0.270	0.275	0.270	0.280	8,976,000	2,469,160	0.2751	22.00	21.60	22.00	21.60	22.40	112,200	22.007	0.00%
2018-07-27	0	0.275	0.275	0.280	0.270	0.290	1,344,000	382,680	0.2847	22.00	22.00	22.40	21.60	23.20	16,800	22.779	-1.79%
2018-07-26	0	0.280	0.270	0.280	0.255	0.295	2,248,000	633,680	0.2819	22.40	21.60	22.40	20.40	23.60	28,100	22.551	12.00%
2018-07-25	0	0.250	0.250	0.255	0.250	0.270	432,000	111,040	0.2570	20.00	20.00	20.40	20.00	21.60	5,400	20.563	-3.85%
2018-07-24	0	0.260	0.250	0.260	0.250	0.260	1,528,000	388,800	0.2545	20.80	20.00	20.80	20.00	20.80	19,100	20.356	-1.89%
2018-07-23	0	0.265	0.244	0.265	0.241	0.265	176,000	44,528	0.2530	21.20	19.52	21.20	19.28	21.20	2,200	20.240	3.92%
2018-07-20	0	0.255	0.245	0.260	0.245	0.255	168,000	41,720	0.2483	20.40	19.60	20.80	19.60	20.40	2,100	19.867	2.00%
2018-07-19	0	0.250	0.243	0.255	0.240	0.260	544,000	137,400	0.2526	20.00	19.44	20.40	19.20	20.80	6,800	20.206	2.04%
2018-07-18	0	0.245	0.245	0.250	0.227	0.227	16,000	3,632	0.2270	19.60	19.60	20.00	18.16	18.16	200	18.160	1.24%
2018-07-17	0	0.242	0.241	0.255	0.240	0.243	592,000	143,288	0.2420	19.36	19.28	20.40	19.20	19.44	7,400	19.363	-3.20%
2018-07-16	0	0.250	0.246	0.250	0.250	0.255	312,000	78,200	0.2506	20.00	19.68	20.00	20.00	20.40	3,900	20.051	-3.85%
2018-07-13	0	0.260	0.260	0.270	0.255	0.265	296,000	77,040	0.2603	20.80	20.80	21.60	20.40	21.20	3,700	20.822	-5.45%
2018-07-12	0	0.275	0.260	0.275	0.255	0.275	376,000	101,400	0.2697	22.00	20.80	22.00	20.40	22.00	4,700	21.574	-1.79%
2018-07-11	0	0.280	0.275	0.280	0.260	0.280	3,768,000	1,032,440	0.2740	22.40	22.00	22.40	20.80	22.40	47,100	21.920	0.00%
2018-07-10	0	0.280	0.275	0.280	0.260	0.280	2,272,000	618,760	0.2723	22.40	22.00	22.40	20.80	22.40	28,400	21.787	16.67%
2018-07-09	0	0.240	0.232	0.244	0.240	0.244	320,000	77,232	0.2414	19.20	18.56	19.52	19.20	19.52	4,000	19.308	1.27%
2018-07-06	0	0.237	0.228	0.239	0.225	0.240	1,320,000	312,952	0.2371	18.96	18.24	19.12	18.00	19.20	16,500	18.967	3.04%
2018-07-05	0	0.230	0.224	0.244	0.224	0.231	336,000	76,760	0.2285	18.40	17.92	19.52	17.92	18.48	4,200	18.276	-6.12%
2018-07-04	0	0.245	0.240	0.245	0.240	0.250	488,000	119,664	0.2452	19.60	19.20	19.60	19.20	20.00	6,100	19.617	-3.92%
2018-07-03	0	0.255	0.250	0.260	0.250	0.260	360,000	90,520	0.2514	20.40	20.00	20.80	20.00	20.80	4,500	20.116	-1.92%
2018-06-29	0	0.260	0.260	0.265	0.245	0.265	2,008,000	522,600	0.2603	20.80	20.80	21.20	19.60	21.20	25,100	20.821	9.24%
2018-06-28	0	0.238	0.238	0.245	0.229	0.260	376,000	92,304	0.2455	19.04	19.04	19.60	18.32	20.80	4,700	19.639	3.93%
2018-06-27	0	0.229	0.218	0.229	0.210	0.240	640,000	147,696	0.2308	18.32	17.44	18.32	16.80	19.20	8,000	18.462	-4.58%
2018-06-26	0	0.240	0.236	0.250	0.240	0.250	376,000	92,160	0.2451	19.20	18.88	20.00	19.20	20.00	4,700	19.609	-4.00%
2018-06-25	0	0.250	0.250	0.255	0.250	0.260	1,344,000	341,680	0.2542	20.00	20.00	20.40	20.00	20.80	16,800	20.338	-3.85%
2018-06-22	0	0.260	0.255	0.260	0.260	0.265	1,200,000	314,880	0.2624	20.80	20.40	20.80	20.80	21.20	15,000	20.992	-3.70%
2018-06-21	0	0.270	0.265	0.280	0.265	0.275	976,000	264,000	0.2705	21.60	21.20	22.40	21.20	22.00	12,200	21.639	0.00%
2018-06-20	0	0.270	0.270	0.280	0.270	0.270	568,000	153,360	0.2700	21.60	21.60	22.40	21.60	21.60	7,100	21.600	0.00%
2018-06-19	0	0.270	0.270	0.275	0.270	0.280	2,036,000	561,600	0.2758	21.60	21.60	22.00	21.60	22.40	25,450	22.067	-6.90%
2018-06-15	0	0.290	0.285	0.290	0.275	0.290	1,872,000	528,440	0.2823	23.20	22.80	23.20	22.00	23.20	23,400	22.583	5.45%
2018-06-14	0	0.275	0.275	0.280	0.275	0.285	1,264,000	353,440	0.2796	22.00	22.00	22.40	22.00	22.80	15,800	22.370	-3.51%
2018-06-13	0	0.285	0.285	0.290	0.285	0.295	1,144,000	329,280	0.2878	22.80	22.80	23.20	22.80	23.60	14,300	23.027	-3.39%
2018-06-12	0	0.295	0.295	0.300	0.275	0.295	11,196,000	3,209,580	0.2867	23.60	23.60	24.00	22.00	23.60	139,950	22.934	7.27%
2018-06-11	0	0.275	0.275	0.280	0.275	0.280	440,000	121,440	0.2760	22.00	22.00	22.40	22.00	22.40	5,500	22.080	-1.79%
2018-06-08	0	0.280	0.275	0.280	0.270	0.280	1,304,000	358,600	0.2750	22.40	22.00	22.40	21.60	22.40	16,300	22.000	0.00%
2018-06-07	0	0.280	0.275	0.280	0.275	0.290	2,800,000	782,200	0.2794	22.40	22.00	22.40	22.00	23.20	35,000	22.349	-3.45%
2018-06-06	0	0.290	0.285	0.290	0.285	0.305	3,928,000	1,151,560	0.2932	23.20	22.80	23.20	22.80	24.40	49,100	23.453	-3.33%
2018-06-05	0	0.300	0.300	0.305	0.285	0.305	16,760,000	4,924,560	0.2938	24.00	24.00	24.40	22.80	24.40	209,500	23.506	3.45%
2018-06-04	0	0.290	0.295	0.300	0.275	0.305	1,216,000	345,360	0.2840	23.20	23.60	24.00	22.00	24.40	15,200	22.721	1.75%
2018-06-01	0	0.285	0.280	0.285	0.265	0.285	2,800,000	762,760	0.2724	22.80	22.40	22.80	21.20	22.80	35,000	21.793	1.79%
2018-05-31	0	0.280	0.280	0.285	0.280	0.290	624,000	176,880	0.2835	22.40	22.40	22.80	22.40	23.20	7,800	22.677	-3.45%
2018-05-30	0	0.290	0.285	0.290	0.285	0.290	992,000	282,800	0.2851	23.20	22.80	23.20	22.80	23.20	12,400	22.806	-1.69%
2018-05-29	0	0.295	0.285	0.295	0.285	0.310	4,008,000	1,167,600	0.2913	23.60	22.80	23.60	22.80	24.80	50,100	23.305	-3.28%
2018-05-28	0	0.305	0.300	0.305	0.300	0.330	5,448,000	1,723,120	0.3163	24.40	24.00	24.40	24.00	26.40	68,100	25.303	1.67%
2018-05-25	0	0.300	0.295	0.305	0.295	0.340	5,440,000	1,660,920	0.3053	24.00	23.60	24.40	23.60	27.20	68,000	24.425	-7.69%
2018-05-24	0	0.325	0.325	0.330	0.315	0.345	14,808,000	4,928,960	0.3329	26.00	26.00	26.40	25.20	27.60	185,100	26.629	-1.52%
2018-05-23	0	0.330	0.325	0.330	0.315	0.360	28,288,000	9,527,480	0.3368	26.40	26.00	26.40	25.20	28.80	353,600	26.944	3.13%
2018-05-21	0	0.320	0.320	0.325	0.265	0.335	38,048,000	11,678,520	0.3069	25.60	25.60	26.00	21.20	26.80	475,600	24.555	12.28%
2018-05-18	0	0.285	0.280	0.285	0.280	0.285	152,000	42,760	0.2813	22.80	22.40	22.80	22.40	22.80	1,900	22.505	0.00%
2018-05-17	0	0.285	0.280	0.290	0.275	0.285	888,000	248,520	0.2799	22.80	22.40	23.20	22.00	22.80	11,100	22.389	0.00%
2018-05-16	0	0.285	0.280	0.285	0.275	0.285	1,640,000	462,080	0.2818	22.80	22.40	22.80	22.00	22.80	20,500	22.540	0.00%
2018-05-15	0	0.285	0.280	0.285	0.285	0.285	224,000	63,840	0.2850	22.80	22.40	22.80	22.80	22.80	2,800	22.800	0.00%
2018-05-14	0	0.285	0.285	0.290	0.275	0.290	2,120,000	598,480	0.2823	22.80	22.80	23.20	22.00	23.20	26,500	22.584	-1.72%
2018-05-11	0	0.290	0.290	0.295	0.285	0.290	448,000	129,400	0.2888	23.20	23.20	23.60	22.80	23.20	5,600	23.107	0.00%
2018-05-10	0	0.290	0.285	0.290	0.280	0.295	536,000	153,200	0.2858	23.20	22.80	23.20	22.40	23.60	6,700	22.866	-3.33%
2018-05-09	0	0.300	0.295	0.300	0.285	0.300	480,000	141,080	0.2939	24.00	23.60	24.00	22.80	24.00	6,000	23.513	1.69%
2018-05-08	0	0.295	0.290	0.295	0.285	0.295	224,000	64,600	0.2884	23.60	23.20	23.60	22.80	23.60	2,800	23.071	5.36%
2018-05-07	0	0.280	0.280	0.285	0.280	0.285	384,000	108,400	0.2823	22.40	22.40	22.80	22.40	22.80	4,800	22.583	0.00%
2018-05-04	0	0.280	0.280	0.290	0.280	0.290	1,000,000	284,960	0.2850	22.40	22.40	23.20	22.40	23.20	12,500	22.797	-3.45%
2018-05-03	0	0.290	0.285	0.290	0.285	0.290	456,000	131,400	0.2882	23.20	22.80	23.20	22.80	23.20	5,700	23.053	0.00%
2018-05-02	0	0.290	0.285	0.290	0.285	0.300	600,000	176,320	0.2939	23.20	22.80	23.20	22.80	24.00	7,500	23.509	-1.69%
2018-04-30	0	0.295	0.285	0.295	0.285	0.300	224,000	64,600	0.2884	23.60	22.80	23.60	22.80	24.00	2,800	23.071	0.00%
2018-04-27	0	0.295	0.290	0.295	0.290	0.295	592,000	172,400	0.2912	23.60	23.20	23.60	23.20	23.60	7,400	23.297	5.36%
2018-04-26	0	0.280	0.280	0.285	0.275	0.300	2,448,000	703,720	0.2875	22.40	22.40	22.80	22.00	24.00	30,600	22.997	-1.75%
2018-04-25	0	0.285	0.275	0.290	0.275	0.295	2,064,000	584,800	0.2833	22.80	22.00	23.20	22.00	23.60	25,800	22.667	-3.39%
2018-04-24	0	0.295	0.290	0.295	0.280	0.325	7,216,000	2,089,080	0.2895	23.60	23.20	23.60	22.40	26.00	90,200	23.161	-9.23%
2018-04-23	0	0.325	0.315	0.320	0.320	0.355	3,952,000	1,303,440	0.3298	26.00	25.20	25.60	25.60	28.40	49,400	26.385	-5.80%
2018-04-20	0	0.345	0.340	0.350	0.330	0.360	3,648,000	1,248,160	0.3421	27.60	27.20	28.00	26.40	28.80	45,600	27.372	-6.76%
2018-04-19	0	0.370	0.360	0.370	0.350	0.375	1,480,000	532,040	0.3595	29.60	28.80	29.60	28.00	30.00	18,500	28.759	0.00%
2018-04-18	0	0.370	0.360	0.370	0.350	0.390	2,760,000	1,015,040	0.3678	29.60	28.80	29.60	28.00	31.20	34,500	29.421	-2.63%
2018-04-17	0	0.380	0.375	0.380	0.335	0.380	4,480,000	1,639,240	0.3659	30.40	30.00	30.40	26.80	30.40	56,000	29.272	7.04%
2018-04-16	0	0.355	0.350	0.360	0.350	0.400	5,616,000	2,099,200	0.3738	28.40	28.00	28.80	28.00	32.00	70,200	29.903	-7.79%
2018-04-13	0	0.385	0.380	0.385	0.370	0.390	9,016,000	3,448,720	0.3825	30.80	30.40	30.80	29.60	31.20	112,700	30.601	1.32%
2018-04-12	0	0.380	0.370	0.380	0.370	0.395	2,912,000	1,120,720	0.3849	30.40	29.60	30.40	29.60	31.60	36,400	30.789	-2.56%
2018-04-11	0	0.390	0.380	0.390	0.375	0.400	7,400,000	2,876,000	0.3886	31.20	30.40	31.20	30.00	32.00	92,500	31.092	0.00%
2018-04-10	0	0.390	0.385	0.390	0.370	0.410	8,496,000	3,319,200	0.3907	31.20	30.80	31.20	29.60	32.80	106,200	31.254	4.00%
2018-04-09	0	0.375	0.370	0.380	0.365	0.410	3,144,000	1,206,600	0.3838	30.00	29.60	30.40	29.20	32.80	39,300	30.702	-3.85%
2018-04-06	0	0.390	0.385	0.390	0.370	0.410	1,736,000	678,080	0.3906	31.20	30.80	31.20	29.60	32.80	21,700	31.248	0.00%
2018-04-04	0	0.390	0.385	0.390	0.380	0.415	11,888,000	4,737,600	0.3985	31.20	30.80	31.20	30.40	33.20	148,600	31.882	2.63%
2018-04-03	0	0.380	0.375	0.380	0.360	0.385	3,760,000	1,418,640	0.3773	30.40	30.00	30.40	28.80	30.80	47,000	30.184	4.11%
2018-03-29	0	0.365	0.360	0.365	0.340	0.370	6,896,000	2,465,840	0.3576	29.20	28.80	29.20	27.20	29.60	86,200	28.606	8.96%
2018-03-28	0	0.335	0.330	0.340	0.320	0.360	5,632,000	1,893,040	0.3361	26.80	26.40	27.20	25.60	28.80	70,400	26.890	-1.47%
2018-03-27	0	0.340	0.330	0.340	0.330	0.410	18,728,000	7,186,080	0.3837	27.20	26.40	27.20	26.40	32.80	234,100	30.697	-10.53%
2018-03-26	0	0.380	0.375	0.380	0.335	0.385	13,160,000	4,758,960	0.3616	30.40	30.00	30.40	26.80	30.80	164,500	28.930	13.43%
2018-03-23	0	0.335	0.335	0.340	0.290	0.370	10,296,000	3,463,520	0.3364	26.80	26.80	27.20	23.20	29.60	128,700	26.912	4.69%
2018-03-22	0	0.320	0.315	0.320	0.315	0.380	15,352,000	5,189,520	0.3380	25.60	25.20	25.60	25.20	30.40	191,900	27.043	-16.88%
2018-03-21	0	0.385	0.380	0.385	0.370	0.450	28,288,000	11,361,680	0.4016	30.80	30.40	30.80	29.60	36.00	353,600	32.131	-9.41%
2018-03-20	0	0.425	0.420	0.425	0.345	0.425	57,712,000	22,048,440	0.3820	34.00	33.60	34.00	27.60	34.00	721,400	30.563	26.87%
2018-03-19	0	0.335	0.330	0.335	0.315	0.350	12,744,000	4,252,360	0.3337	26.80	26.40	26.80	25.20	28.00	159,300	26.694	9.84%
2018-03-16	0	0.305	0.300	0.305	0.300	0.335	7,272,000	2,295,000	0.3156	24.40	24.00	24.40	24.00	26.80	90,900	25.248	-4.69%
2018-03-15	0	0.320	0.310	0.320	0.295	0.370	57,288,000	19,375,800	0.3382	25.60	24.80	25.60	23.60	29.60	716,100	27.057	-5.88%
2018-03-14	0	0.340	0.340	0.350	0.285	0.360	21,544,000	6,973,840	0.3237	27.20	27.20	28.00	22.80	28.80	269,300	25.896	19.30%
2018-03-13	0	0.285	0.285	0.295	0.270	0.295	7,200,000	2,032,120	0.2822	22.80	22.80	23.60	21.60	23.60	90,000	22.579	3.64%
2018-03-12	0	0.275	0.275	0.280	0.265	0.295	8,952,000	2,511,080	0.2805	22.00	22.00	22.40	21.20	23.60	111,900	22.440	1.85%
2018-03-09	0	0.270	0.265	0.270	0.260	0.270	3,192,000	850,120	0.2663	21.60	21.20	21.60	20.80	21.60	39,900	21.306	0.00%
2018-03-08	0	0.270	0.265	0.270	0.270	0.275	672,000	181,640	0.2703	21.60	21.20	21.60	21.60	22.00	8,400	21.624	1.89%
2018-03-07	0	0.265	0.265	0.270	0.265	0.275	3,040,000	822,640	0.2706	21.20	21.20	21.60	21.20	22.00	38,000	21.648	0.00%
2018-03-06	0	0.265	0.265	0.270	0.260	0.275	5,424,000	1,450,080	0.2673	21.20	21.20	21.60	20.80	22.00	67,800	21.388	-1.85%
2018-03-05	0	0.270	0.265	0.270	0.265	0.270	680,000	180,800	0.2659	21.60	21.20	21.60	21.20	21.60	8,500	21.271	1.89%
2018-03-02	0	0.265	0.260	0.265	0.265	0.275	3,376,000	912,080	0.2702	21.20	20.80	21.20	21.20	22.00	42,200	21.613	-3.64%
2018-03-01	0	0.275	0.265	0.275	0.260	0.275	5,608,000	1,502,800	0.2680	22.00	21.20	22.00	20.80	22.00	70,100	21.438	3.77%
2018-02-28	0	0.265	0.260	0.265	0.260	0.275	5,784,000	1,544,280	0.2670	21.20	20.80	21.20	20.80	22.00	72,300	21.359	-3.64%
2018-02-27	0	0.275	0.265	0.275	0.270	0.285	9,544,000	2,647,080	0.2774	22.00	21.20	22.00	21.60	22.80	119,300	22.188	-1.79%
2018-02-26	0	0.280	0.270	0.275	0.270	0.295	6,872,000	1,917,560	0.2790	22.40	21.60	22.00	21.60	23.60	85,900	22.323	0.00%
2018-02-23	0	0.280	0.270	0.280	0.265	0.290	6,520,000	1,803,600	0.2766	22.40	21.60	22.40	21.20	23.20	81,500	22.130	1.82%
2018-02-22	0	0.275	0.270	0.275	0.260	0.275	4,016,000	1,064,960	0.2652	22.00	21.60	22.00	20.80	22.00	50,200	21.214	5.77%
2018-02-21	0	0.260	0.260	0.265	0.260	0.300	24,520,000	6,734,160	0.2746	20.80	20.80	21.20	20.80	24.00	306,500	21.971	-5.45%
2018-02-20	0	0.275	0.270	0.275	0.265	0.275	8,808,000	2,385,560	0.2708	22.00	21.60	22.00	21.20	22.00	110,100	21.667	0.00%
2018-02-15	0	0.275	0.270	0.275	0.260	0.275	3,240,000	877,960	0.2710	22.00	21.60	22.00	20.80	22.00	40,500	21.678	0.00%
2018-02-14	0	0.275	0.265	0.275	0.265	0.275	7,072,000	1,919,400	0.2714	22.00	21.20	22.00	21.20	22.00	88,400	21.713	1.85%
2018-02-13	0	0.270	0.270	0.275	0.270	0.280	7,584,000	2,092,480	0.2759	21.60	21.60	22.00	21.60	22.40	94,800	22.073	0.00%
2018-02-12	0	0.270	0.265	0.270	0.260	0.280	8,704,000	2,313,200	0.2658	21.60	21.20	21.60	20.80	22.40	108,800	21.261	5.88%
2018-02-09	0	0.255	0.255	0.260	0.255	0.270	5,344,000	1,429,320	0.2675	20.40	20.40	20.80	20.40	21.60	66,800	21.397	-7.27%
2018-02-08	0	0.275	0.270	0.275	0.270	0.275	8,752,000	2,380,760	0.2720	22.00	21.60	22.00	21.60	22.00	109,400	21.762	1.85%
2018-02-07	0	0.270	0.265	0.270	0.265	0.280	7,688,000	2,113,400	0.2749	21.60	21.20	21.60	21.20	22.40	96,100	21.992	0.00%
2018-02-06	0	0.270	0.265	0.270	0.265	0.280	8,304,000	2,270,400	0.2734	21.60	21.20	21.60	21.20	22.40	103,800	21.873	-5.26%
2018-02-05	0	0.285	0.270	0.285	0.270	0.285	8,040,000	2,210,920	0.2750	22.80	21.60	22.80	21.60	22.80	100,500	21.999	0.00%
2018-02-02	0	0.285	0.280	0.285	0.275	0.315	13,624,000	4,006,200	0.2941	22.80	22.40	22.80	22.00	25.20	170,300	23.524	-1.72%
2018-02-01	0	0.290	0.285	0.290	0.270	0.320	15,280,000	4,435,600	0.2903	23.20	22.80	23.20	21.60	25.60	191,000	23.223	7.41%
2018-01-31	0	0.270	0.265	0.275	0.265	0.275	7,304,000	1,973,200	0.2702	21.60	21.20	22.00	21.20	22.00	91,300	21.612	-1.82%
2018-01-30	0	0.275	0.265	0.275	0.260	0.275	6,112,000	1,630,000	0.2667	22.00	21.20	22.00	20.80	22.00	76,400	21.335	1.85%
2018-01-29	0	0.270	0.265	0.270	0.265	0.275	7,472,000	2,028,280	0.2715	21.60	21.20	21.60	21.20	22.00	93,400	21.716	0.00%
2018-01-26	0	0.270	0.265	0.275	0.270	0.280	8,000,000	2,205,680	0.2757	21.60	21.20	22.00	21.60	22.40	100,000	22.057	-1.82%
2018-01-25	0	0.275	0.275	0.280	0.270	0.280	6,760,000	1,857,400	0.2748	22.00	22.00	22.40	21.60	22.40	84,500	21.981	1.85%
2018-01-24	0	0.270	0.265	0.270	0.270	0.280	7,328,000	2,009,760	0.2743	21.60	21.20	21.60	21.60	22.40	91,600	21.941	-1.82%
2018-01-23	0	0.275	0.275	0.285	0.275	0.285	7,272,000	2,034,520	0.2798	22.00	22.00	22.80	22.00	22.80	90,900	22.382	-3.51%
2018-01-22	0	0.285	0.275	0.285	0.275	0.285	5,816,000	1,647,440	0.2833	22.80	22.00	22.80	22.00	22.80	72,700	22.661	1.79%
2018-01-19	0	0.280	0.270	0.280	0.265	0.280	7,592,000	2,076,720	0.2735	22.40	21.60	22.40	21.20	22.40	94,900	21.883	3.70%
2018-01-18	0	0.270	0.270	0.275	0.270	0.280	5,160,000	1,425,160	0.2762	21.60	21.60	22.00	21.60	22.40	64,500	22.096	-1.82%
2018-01-17	0	0.275	0.275	0.280	0.275	0.285	4,496,000	1,262,160	0.2807	22.00	22.00	22.40	22.00	22.80	56,200	22.458	-3.51%
2018-01-16	0	0.285	0.280	0.285	0.285	0.295	5,464,000	1,575,680	0.2884	22.80	22.40	22.80	22.80	23.60	68,300	23.070	-1.72%
2018-01-15	0	0.290	0.290	0.295	0.290	0.300	4,672,000	1,377,960	0.2949	23.20	23.20	23.60	23.20	24.00	58,400	23.595	0.00%
2018-01-12	0	0.290	0.290	0.295	0.285	0.305	15,704,000	4,587,920	0.2921	23.20	23.20	23.60	22.80	24.40	196,300	23.372	-1.69%
2018-01-11	0	0.295	0.285	0.295	0.285	0.295	9,344,000	2,719,760	0.2911	23.60	22.80	23.60	22.80	23.60	116,800	23.286	3.51%
2018-01-10	0	0.285	0.285	0.295	0.280	0.295	5,896,000	1,696,320	0.2877	22.80	22.80	23.60	22.40	23.60	73,700	23.017	-1.72%
2018-01-09	0	0.290	0.285	0.295	0.285	0.300	7,760,000	2,273,640	0.2930	23.20	22.80	23.60	22.80	24.00	97,000	23.440	-1.69%
2018-01-08	0	0.295	0.295	0.300	0.295	0.305	5,456,000	1,635,080	0.2997	23.60	23.60	24.00	23.60	24.40	68,200	23.975	-1.67%
2018-01-05	0	0.300	0.295	0.300	0.290	0.300	5,352,000	1,577,440	0.2947	24.00	23.60	24.00	23.20	24.00	66,900	23.579	1.69%
2018-01-04	0	0.295	0.290	0.295	0.285	0.305	4,824,000	1,427,360	0.2959	23.60	23.20	23.60	22.80	24.40	60,300	23.671	-3.28%
2018-01-03	0	0.305	0.295	0.305	0.295	0.310	4,568,000	1,375,520	0.3011	24.40	23.60	24.40	23.60	24.80	57,100	24.090	3.39%
2018-01-02	0	0.295	0.295	0.300	0.290	0.305	4,088,000	1,207,000	0.2953	23.60	23.60	24.00	23.20	24.40	51,100	23.620	1.72%
2017-12-29	0	0.290	0.285	0.290	0.280	0.295	2,288,000	665,120	0.2907	23.20	22.80	23.20	22.40	23.60	28,600	23.256	-1.69%
2017-12-28	0	0.295	0.290	0.295	0.285	0.300	10,872,000	3,182,600	0.2927	23.60	23.20	23.60	22.80	24.00	135,900	23.419	-3.28%
2017-12-27	0	0.305	0.295	0.305	0.295	0.315	2,304,000	708,280	0.3074	24.40	23.60	24.40	23.60	25.20	28,800	24.593	-1.61%
2017-12-22	0	0.310	0.310	0.315	0.305	0.320	10,424,000	3,239,920	0.3108	24.80	24.80	25.20	24.40	25.60	130,300	24.865	0.00%
2017-12-21	0	0.310	0.310	0.315	0.290	0.320	17,016,000	5,222,920	0.3069	24.80	24.80	25.20	23.20	25.60	212,700	24.555	3.33%
2017-12-20	0	0.300	0.295	0.300	0.295	0.305	3,032,000	919,920	0.3034	24.00	23.60	24.00	23.60	24.40	37,900	24.272	-3.23%
2017-12-19	0	0.310	0.300	0.310	0.290	0.315	6,632,000	2,021,520	0.3048	24.80	24.00	24.80	23.20	25.20	82,900	24.385	1.64%
2017-12-18	0	0.305	0.305	0.320	0.300	0.340	6,040,000	1,936,640	0.3206	24.40	24.40	25.60	24.00	27.20	75,500	25.651	-8.96%
2017-12-15	0	0.335	0.330	0.335	0.330	0.350	3,280,000	1,114,200	0.3397	26.80	26.40	26.80	26.40	28.00	41,000	27.176	3.08%
2017-12-14	0	0.325	0.320	0.330	0.320	0.350	5,448,000	1,862,920	0.3419	26.00	25.60	26.40	25.60	28.00	68,100	27.356	-4.41%
2017-12-13	0	0.340	0.335	0.340	0.335	0.350	2,824,000	968,440	0.3429	27.20	26.80	27.20	26.80	28.00	35,300	27.435	1.49%
2017-12-12	0	0.335	0.335	0.340	0.335	0.345	3,608,000	1,224,160	0.3393	26.80	26.80	27.20	26.80	27.60	45,100	27.143	-1.47%
2017-12-11	0	0.340	0.340	0.350	0.325	0.350	6,576,000	2,267,520	0.3448	27.20	27.20	28.00	26.00	28.00	82,200	27.585	-1.45%
2017-12-08	0	0.345	0.340	0.345	0.335	0.355	2,048,000	710,320	0.3468	27.60	27.20	27.60	26.80	28.40	25,600	27.747	2.99%
2017-12-07	0	0.335	0.335	0.340	0.335	0.355	2,200,000	760,480	0.3457	26.80	26.80	27.20	26.80	28.40	27,500	27.654	0.00%
2017-12-06	0	0.335	0.335	0.340	0.335	0.350	3,392,000	1,165,000	0.3435	26.80	26.80	27.20	26.80	28.00	42,400	27.476	-2.90%
2017-12-05	0	0.345	0.345	0.350	0.340	0.385	6,272,000	2,253,800	0.3593	27.60	27.60	28.00	27.20	30.80	78,400	28.747	-5.48%
2017-12-04	0	0.365	0.365	0.370	0.340	0.385	6,312,000	2,227,840	0.3530	29.20	29.20	29.60	27.20	30.80	78,900	28.236	1.39%
2017-12-01	0	0.360	0.360	0.370	0.360	0.410	7,080,000	2,721,400	0.3844	28.80	28.80	29.60	28.80	32.80	88,500	30.750	-6.49%
2017-11-30	0	0.385	0.370	0.390	0.370	0.430	16,952,000	6,935,320	0.4091	30.80	29.60	31.20	29.60	34.40	211,900	32.729	1.32%
2017-11-29	0	0.380	0.380	0.385	0.330	0.385	12,024,000	4,206,960	0.3499	30.40	30.40	30.80	26.40	30.80	150,300	27.990	11.76%
2017-11-28	0	0.340	0.330	0.340	0.320	0.340	4,904,000	1,617,520	0.3298	27.20	26.40	27.20	25.60	27.20	61,300	26.387	0.00%
2017-11-27	0	0.340	0.340	0.345	0.330	0.355	5,120,000	1,748,760	0.3416	27.20	27.20	27.60	26.40	28.40	64,000	27.324	0.00%
2017-11-24	0	0.340	0.330	0.340	0.310	0.350	6,000,000	1,960,920	0.3268	27.20	26.40	27.20	24.80	28.00	75,000	26.146	11.48%
2017-11-23	0	0.305	0.305	0.315	0.290	0.360	7,672,000	2,443,920	0.3186	24.40	24.40	25.20	23.20	28.80	95,900	25.484	0.00%
2017-11-22	0	0.305	0.305	0.310	0.305	0.350	7,064,000	2,351,280	0.3329	24.40	24.40	24.80	24.40	28.00	88,300	26.628	-10.29%
2017-11-21	0	0.340	0.325	0.340	0.330	0.350	7,864,000	2,685,720	0.3415	27.20	26.00	27.20	26.40	28.00	98,300	27.322	-1.45%
2017-11-20	0	0.345	0.335	0.345	0.325	0.385	7,064,000	2,485,440	0.3518	27.60	26.80	27.60	26.00	30.80	88,300	28.148	-11.54%
2017-11-17	0	0.390	0.375	0.390	0.365	0.530	24,576,000	10,802,360	0.4395	31.20	30.00	31.20	29.20	42.40	307,200	35.164	-6.02%
2017-11-16	0	0.415	0.400	0.415	0.295	0.435	17,392,000	6,554,440	0.3769	33.20	32.00	33.20	23.60	34.80	217,400	30.149	38.33%
2017-11-15	0	0.300	0.300	0.310	0.250	0.305	14,776,000	3,975,920	0.2691	24.00	24.00	24.80	20.00	24.40	184,700	21.526	5.26%
2017-11-14	0	0.285	0.280	0.290	0.280	0.325	9,240,000	2,844,000	0.3078	22.80	22.40	23.20	22.40	26.00	115,500	24.623	-10.94%
2017-11-13	0	0.320	0.320	0.325	0.320	0.350	5,048,000	1,695,160	0.3358	25.60	25.60	26.00	25.60	28.00	63,100	26.865	-7.25%
2017-11-10	0	0.345	0.335	0.345	0.330	0.360	8,192,000	2,867,400	0.3500	27.60	26.80	27.60	26.40	28.80	102,400	28.002	-1.43%
2017-11-09	0	0.350	0.345	0.355	0.345	0.405	11,632,000	4,292,840	0.3691	28.00	27.60	28.40	27.60	32.40	145,400	29.524	-12.50%
2017-11-08	0	0.400	0.395	0.400	0.400	0.425	4,168,000	1,722,960	0.4134	32.00	31.60	32.00	32.00	34.00	52,100	33.070	-5.88%
2017-11-07	0	0.425	0.420	0.430	0.420	0.430	176,000	75,280	0.4277	34.00	33.60	34.40	33.60	34.40	2,200	34.218	-1.16%
2017-11-06	0	0.430	0.420	0.435	0.415	0.440	184,000	78,800	0.4283	34.40	33.60	34.80	33.20	35.20	2,300	34.261	1.18%
2017-11-03	0	0.425	0.430	0.445	0.425	0.455	248,000	107,320	0.4327	34.00	34.40	35.60	34.00	36.40	3,100	34.619	-3.41%
2017-11-02	0	0.440	0.435	0.450	0.430	0.450	1,864,000	829,280	0.4449	35.20	34.80	36.00	34.40	36.00	23,300	35.591	0.00%
2017-11-01	0	0.440	0.435	0.445	0.430	0.455	4,072,000	1,801,160	0.4423	35.20	34.80	35.60	34.40	36.40	50,900	35.386	-1.12%
2017-10-31	0	0.445	0.440	0.445	0.420	0.455	3,456,000	1,546,680	0.4475	35.60	35.20	35.60	33.60	36.40	43,200	35.803	7.23%
2017-10-30	0	0.415	0.410	0.415	0.405	0.420	488,000	200,160	0.4102	33.20	32.80	33.20	32.40	33.60	6,100	32.813	-3.49%
2017-10-27	0	0.430	0.415	0.430	0.415	0.445	504,000	212,240	0.4211	34.40	33.20	34.40	33.20	35.60	6,300	33.689	-1.15%
2017-10-26	0	0.435	0.435	0.440	0.430	0.455	264,000	114,960	0.4355	34.80	34.80	35.20	34.40	36.40	3,300	34.836	-5.43%
2017-10-25	0	0.460	0.460	0.470	0.455	0.475	248,000	115,080	0.4640	36.80	36.80	37.60	36.40	38.00	3,100	37.123	0.00%
2017-10-24	0	0.460	0.455	0.465	0.430	0.460	12,256,000	5,505,240	0.4492	36.80	36.40	37.20	34.40	36.80	153,200	35.935	3.37%
2017-10-23	0	0.445	0.440	0.445	0.440	0.465	7,856,000	3,501,560	0.4457	35.60	35.20	35.60	35.20	37.20	98,200	35.657	0.00%
2017-10-20	0	0.445	0.440	0.445	0.435	0.455	6,312,000	2,819,120	0.4466	35.60	35.20	35.60	34.80	36.40	78,900	35.730	-2.20%
2017-10-19	0	0.455	0.455	0.460	0.440	0.470	4,056,000	1,846,280	0.4552	36.40	36.40	36.80	35.20	37.60	50,700	36.416	0.00%
2017-10-18	0	0.455	0.440	0.455	-	-	0	0	-	36.40	35.20	36.40	-	-	0	-	0.00%
2017-10-17	0	0.455	0.450	0.455	0.450	0.460	360,000	163,720	0.4548	36.40	36.00	36.40	36.00	36.80	4,500	36.382	0.00%
2017-10-16	0	0.455	0.440	0.455	0.440	0.470	1,920,000	865,400	0.4507	36.40	35.20	36.40	35.20	37.60	24,000	36.058	-5.21%
2017-10-13	0	0.480	0.475	0.480	0.465	0.480	176,000	83,520	0.4745	38.40	38.00	38.40	37.20	38.40	2,200	37.964	0.00%
2017-10-12	0	0.480	0.480	0.490	0.475	0.500	856,000	417,280	0.4875	38.40	38.40	39.20	38.00	40.00	10,700	38.998	-5.88%
2017-10-11	0	0.510	0.500	0.510	0.500	0.510	344,000	174,800	0.5081	40.80	40.00	40.80	40.00	40.80	4,300	40.651	0.00%
2017-10-10	0	0.510	0.500	0.510	0.500	0.520	840,000	425,840	0.5070	40.80	40.00	40.80	40.00	41.60	10,500	40.556	0.00%
2017-10-09	0	0.510	0.500	0.510	0.465	0.520	632,000	312,720	0.4948	40.80	40.00	40.80	37.20	41.60	7,900	39.585	7.37%
2017-10-06	0	0.475	0.470	0.480	0.470	0.485	392,000	187,000	0.4770	38.00	37.60	38.40	37.60	38.80	4,900	38.163	-4.04%
2017-10-04	0	0.495	0.485	0.495	0.470	0.495	568,000	268,680	0.4730	39.60	38.80	39.60	37.60	39.60	7,100	37.842	2.06%
2017-10-03	0	0.485	0.480	0.485	0.450	0.510	952,000	454,720	0.4776	38.80	38.40	38.80	36.00	40.80	11,900	38.212	-3.00%
2017-09-29	0	0.500	0.495	0.510	0.490	0.540	1,608,000	819,200	0.5095	40.00	39.60	40.80	39.20	43.20	20,100	40.756	-3.85%
2017-09-28	0	0.520	0.520	0.530	0.460	0.520	2,224,000	1,089,120	0.4897	41.60	41.60	42.40	36.80	41.60	27,800	39.177	14.29%
2017-09-27	0	0.455	0.455	0.460	0.450	0.485	1,200,000	558,080	0.4651	36.40	36.40	36.80	36.00	38.80	15,000	37.205	-6.19%
2017-09-26	0	0.485	0.470	0.485	0.470	0.520	1,776,000	858,440	0.4834	38.80	37.60	38.80	37.60	41.60	22,200	38.668	-2.02%
2017-09-25	0	0.495	0.490	0.500	0.470	0.540	5,376,000	2,622,520	0.4878	39.60	39.20	40.00	37.60	43.20	67,200	39.026	-10.00%
2017-09-22	0	0.550	0.530	0.550	0.530	0.640	5,720,000	3,232,640	0.5651	44.00	42.40	44.00	42.40	51.20	71,500	45.212	-11.29%
2017-09-21	0	0.620	0.610	0.630	0.600	0.690	6,304,000	4,074,480	0.6463	49.60	48.80	50.40	48.00	55.20	78,800	51.707	-11.43%
2017-09-20	0	0.700	0.680	0.700	0.670	0.750	6,600,000	4,572,320	0.6928	56.00	54.40	56.00	53.60	60.00	82,500	55.422	-9.09%
2017-09-19	0	0.770	0.770	0.790	0.770	0.840	1,768,000	1,406,800	0.7957	61.60	61.60	63.20	61.60	67.20	22,100	63.656	-4.94%
2017-09-18	0	0.810	0.800	0.810	0.750	0.820	3,720,000	2,954,640	0.7943	64.80	64.00	64.80	60.00	65.60	46,500	63.541	12.50%
2017-09-15	0	0.720	0.710	0.720	0.660	0.760	3,112,000	2,195,440	0.7055	57.60	56.80	57.60	52.80	60.80	38,900	56.438	0.00%
2017-09-14	0	0.720	0.710	0.720	0.680	0.720	2,568,000	1,799,040	0.7006	57.60	56.80	57.60	54.40	57.60	32,100	56.045	-1.37%
2017-09-13	0	0.730	0.700	0.740	0.690	0.730	544,600	387,952	0.7124	58.40	56.00	59.20	55.20	58.40	6,808	56.989	0.00%
2017-09-12	0	0.730	0.710	0.730	0.670	0.760	1,936,000	1,362,160	0.7036	58.40	56.80	58.40	53.60	60.80	24,200	56.288	-3.95%
2017-09-11	0	0.760	0.750	0.760	0.720	0.760	1,392,000	1,044,240	0.7502	60.80	60.00	60.80	57.60	60.80	17,400	60.014	1.33%
2017-09-08	0	0.750	0.740	0.760	0.700	0.760	2,344,000	1,714,080	0.7313	60.00	59.20	60.80	56.00	60.80	29,300	58.501	-1.32%
2017-09-07	0	0.760	0.750	0.760	0.740	0.810	4,864,000	3,714,640	0.7637	60.80	60.00	60.80	59.20	64.80	60,800	61.096	-6.17%
2017-09-06	0	0.810	0.800	0.810	0.780	0.830	3,128,000	2,488,160	0.7954	64.80	64.00	64.80	62.40	66.40	39,100	63.636	-4.71%
2017-09-05	0	0.850	0.850	0.860	0.730	0.940	17,968,000	14,650,000	0.8153	68.00	68.00	68.80	58.40	75.20	224,600	65.227	-14.14%
2017-09-04	0	0.990	0.980	0.990	0.880	1.020	4,112,000	3,918,560	0.9530	79.20	78.40	79.20	70.40	81.60	51,400	76.237	-3.88%
2017-09-01	0	1.030	1.020	1.030	1.010	1.040	1,535,000	1,570,000	1.0228	82.40	81.60	82.40	80.80	83.20	19,188	81.824	0.00%
2017-08-31	0	1.030	1.010	1.030	1.010	1.090	4,008,000	4,183,600	1.0438	82.40	80.80	82.40	80.80	87.20	50,100	83.505	1.98%
2017-08-30	0	1.010	1.010	1.020	0.990	1.040	1,664,000	1,692,400	1.0171	80.80	80.80	81.60	79.20	83.20	20,800	81.365	-0.98%
2017-08-29	0	1.020	1.010	1.020	0.980	1.030	4,040,000	4,079,200	1.0097	81.60	80.80	81.60	78.40	82.40	50,500	80.776	0.99%
2017-08-28	0	1.010	1.010	1.020	0.980	1.050	4,040,000	4,091,920	1.0129	80.80	80.80	81.60	78.40	84.00	50,500	81.028	4.12%
2017-08-25	0	0.970	0.970	0.980	0.930	1.020	4,888,000	4,776,960	0.9773	77.60	77.60	78.40	74.40	81.60	61,100	78.183	1.04%
2017-08-24	0	0.960	0.950	0.960	0.800	1.090	20,832,000	20,415,440	0.9800	76.80	76.00	76.80	64.00	87.20	260,400	78.400	-3.03%
2017-08-22	0	0.990	0.980	0.990	0.910	1.000	14,424,000	13,874,080	0.9619	79.20	78.40	79.20	72.80	80.00	180,300	76.950	7.61%
2017-08-21	0	0.920	0.920	0.930	0.780	0.920	15,144,000	13,209,440	0.8723	73.60	73.60	74.40	62.40	73.60	189,300	69.780	17.95%
2017-08-18	0	0.780	0.780	0.790	0.770	0.830	2,992,000	2,377,920	0.7948	62.40	62.40	63.20	61.60	66.40	37,400	63.581	-3.70%
2017-08-17	0	0.810	0.800	0.810	0.790	0.850	2,696,000	2,219,360	0.8232	64.80	64.00	64.80	63.20	68.00	33,700	65.856	0.00%
2017-08-16	0	0.810	0.800	0.810	0.770	0.830	2,928,000	2,337,520	0.7983	64.80	64.00	64.80	61.60	66.40	36,600	63.867	3.85%
2017-08-15	0	0.780	0.780	0.790	0.780	0.800	1,496,000	1,181,120	0.7895	62.40	62.40	63.20	62.40	64.00	18,700	63.161	0.00%
2017-08-14	0	0.780	0.770	0.790	0.760	0.800	2,440,000	1,910,240	0.7829	62.40	61.60	63.20	60.80	64.00	30,500	62.631	5.41%
2017-08-11	0	0.740	0.740	0.750	0.670	0.750	3,448,000	2,457,840	0.7128	59.20	59.20	60.00	53.60	60.00	43,100	57.026	1.37%
2017-08-10	0	0.730	0.720	0.730	0.690	0.800	5,896,000	4,275,280	0.7251	58.40	57.60	58.40	55.20	64.00	73,700	58.009	-5.19%
2017-08-09	0	0.770	0.780	0.790	0.770	0.850	2,216,000	1,762,640	0.7954	61.60	62.40	63.20	61.60	68.00	27,700	63.633	-7.23%
2017-08-08	0	0.830	0.820	0.830	0.760	0.840	2,888,000	2,347,680	0.8129	66.40	65.60	66.40	60.80	67.20	36,100	65.033	0.00%
2017-08-07	0	0.830	0.820	0.830	0.790	0.870	5,008,000	4,120,000	0.8227	66.40	65.60	66.40	63.20	69.60	62,600	65.815	7.79%
2017-08-04	0	0.770	0.770	0.780	0.750	0.860	3,648,000	2,915,920	0.7993	61.60	61.60	62.40	60.00	68.80	45,600	63.946	-3.75%
2017-08-03	0	0.800	0.790	0.800	0.730	1.020	43,920,000	39,446,480	0.8981	64.00	63.20	64.00	58.40	81.60	549,000	71.852	-2.44%
2017-08-02	0	0.820	0.810	0.820	0.760	0.840	18,248,000	14,568,240	0.7983	65.60	64.80	65.60	60.80	67.20	228,100	63.868	-2.38%
2017-08-01	0	0.840	0.840	0.850	0.690	0.850	27,736,000	22,021,680	0.7940	67.20	67.20	68.00	55.20	68.00	346,700	63.518	25.37%
2017-07-31	0	0.670	0.660	0.680	0.650	0.690	2,856,000	1,904,800	0.6669	53.60	52.80	54.40	52.00	55.20	35,700	53.356	3.08%
2017-07-28	0	0.650	0.640	0.650	0.630	0.670	1,992,000	1,285,440	0.6453	52.00	51.20	52.00	50.40	53.60	24,900	51.624	-1.52%
2017-07-27	0	0.660	0.660	0.670	0.640	0.700	5,096,000	3,352,000	0.6578	52.80	52.80	53.60	51.20	56.00	63,700	52.622	1.54%
2017-07-26	0	0.650	0.650	0.690	0.630	0.720	7,856,000	5,258,480	0.6694	52.00	52.00	55.20	50.40	57.60	98,200	53.549	4.84%
2017-07-25	0	0.620	0.620	0.650	0.620	0.790	37,056,000	24,951,760	0.6734	49.60	49.60	52.00	49.60	63.20	463,200	53.868	-15.07%
2017-07-24	0	0.730	0.730	0.740	0.640	0.930	59,600,000	47,862,480	0.8031	58.40	58.40	59.20	51.20	74.40	745,000	64.245	17.74%
2017-07-21	0	0.620	0.600	0.620	0.550	0.690	21,416,000	13,209,920	0.6168	49.60	48.00	49.60	44.00	55.20	267,700	49.346	8.77%
2017-07-20	0	0.570	0.570	0.600	0.550	0.780	44,312,000	27,035,440	0.6101	45.60	45.60	48.00	44.00	62.40	553,900	48.809	-18.57%
2017-07-19	0	0.700	0.690	0.700	0.400	0.800	151,584,000	83,750,080	0.5525	56.00	55.20	56.00	32.00	64.00	1,894,800	44.200

---

Webb-site Database - Powered By Linux Group

Back to top

---