Precious Dragon Technology Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01861	2019-06-21			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	1.980	1.950	1.980	1.950	1.990	26,000	51,400	1.9769	1.980	1.950	1.980	1.950	1.990	26,000	1.9769	1.54%
2026-02-03	0	1.950	1.900	1.950	-	-	0	0	-	1.950	1.900	1.950	-	-	0	-	0.00%
2026-02-02	0	1.950	1.900	1.950	-	-	0	0	-	1.950	1.900	1.950	-	-	0	-	0.00%
2026-01-30	0	1.950	1.900	1.990	1.910	1.980	26,000	50,600	1.9462	1.950	1.900	1.990	1.910	1.980	26,000	1.9462	-2.01%
2026-01-29	0	1.990	1.910	1.990	2.000	2.000	2,000	4,000	2.0000	1.990	1.910	1.990	2.000	2.000	2,000	2.0000	-0.50%
2026-01-28	0	2.000	1.910	2.000	2.010	2.010	10,000	20,100	2.0100	2.000	1.910	2.000	2.010	2.010	10,000	2.0100	0.00%
2026-01-27	0	2.000	1.930	2.000	1.990	2.010	18,000	36,040	2.0022	2.000	1.930	2.000	1.990	2.010	18,000	2.0022	-1.96%
2026-01-26	0	2.040	1.910	2.040	1.910	2.040	6,000	11,720	1.9533	2.040	1.910	2.040	1.910	2.040	6,000	1.9533	0.99%
2026-01-23	0	2.020	1.940	2.020	1.920	2.030	37,000	74,080	2.0022	2.020	1.940	2.020	1.920	2.030	37,000	2.0022	2.02%
2026-01-22	0	1.980	1.820	1.980	1.980	2.000	16,000	31,880	1.9925	1.980	1.820	1.980	1.980	2.000	16,000	1.9925	0.51%
2026-01-21	0	1.970	1.950	2.000	1.970	2.020	64,000	126,280	1.9731	1.970	1.950	2.000	1.970	2.020	64,000	1.9731	0.00%
2026-01-20	0	1.970	1.860	1.970	1.970	1.970	2,000	3,940	1.9700	1.970	1.860	1.970	1.970	1.970	2,000	1.9700	1.03%
2026-01-19	0	1.950	1.910	1.950	1.950	1.950	12,000	23,400	1.9500	1.950	1.910	1.950	1.950	1.950	12,000	1.9500	-9.30%
2026-01-16	0	2.150	1.960	2.190	2.000	2.150	30,000	60,600	2.0200	2.150	1.960	2.190	2.000	2.150	30,000	2.0200	7.50%
2026-01-15	0	2.000	1.910	2.000	-	-	0	0	-	2.000	1.910	2.000	-	-	0	-	-1.96%
2026-01-14	0	2.040	1.850	2.040	-	-	0	0	-	2.040	1.850	2.040	-	-	0	-	0.00%
2026-01-13	0	2.040	1.950	2.040	1.800	2.050	90,000	170,340	1.8927	2.040	1.950	2.040	1.800	2.050	90,000	1.8927	-4.67%
2026-01-09	0	2.140	2.050	2.140	2.140	2.140	2,000	4,280	2.1400	2.140	2.050	2.140	2.140	2.140	2,000	2.1400	-8.94%
2026-01-08	0	2.350	2.050	2.240	1.900	2.500	85,000	179,220	2.1085	2.350	2.050	2.240	1.900	2.500	85,000	2.1085	-6.00%
2026-01-07	0	2.500	2.480	2.500	1.800	2.680	82,000	170,520	2.0795	2.500	2.480	2.500	1.800	2.680	82,000	2.0795	28.21%
2026-01-06	0	1.950	1.780	1.950	-	-	0	0	-	1.950	1.780	1.950	-	-	0	-	-0.51%
2026-01-05	0	1.960	1.780	-	-	-	0	0	-	1.960	1.780	-	-	-	0	-	0.00%
2025-12-31	0	1.960	1.780	1.960	-	-	0	0	-	1.960	1.780	1.960	-	-	0	-	-0.51%
2025-12-30	0	1.970	1.780	2.000	-	-	0	0	-	1.970	1.780	2.000	-	-	0	-	0.00%
2025-12-29	0	1.970	1.780	-	-	-	0	0	-	1.970	1.780	-	-	-	0	-	0.00%
2025-12-24	0	1.970	1.780	-	-	-	0	0	-	1.970	1.780	-	-	-	0	-	0.00%
2025-12-23	0	1.970	1.780	1.970	-	-	0	0	-	1.970	1.780	1.970	-	-	0	-	-0.51%
2025-12-22	0	1.980	1.780	-	-	-	0	0	-	1.980	1.780	-	-	-	0	-	0.00%
2025-12-19	0	1.980	1.780	-	-	-	0	0	-	1.980	1.780	-	-	-	0	-	0.00%
2025-12-18	0	1.980	1.780	-	-	-	0	0	-	1.980	1.780	-	-	-	0	-	0.00%
2025-12-17	0	1.980	1.780	-	-	-	0	0	-	1.980	1.780	-	-	-	0	-	0.00%
2025-12-16	0	1.980	1.780	-	-	-	4,000	7,840	1.9600	1.980	1.780	-	-	-	4,000	1.9600	0.00%
2025-12-15	0	1.980	1.780	1.980	-	-	0	0	-	1.980	1.780	1.980	-	-	0	-	-1.00%
2025-12-12	0	2.000	1.780	2.000	-	-	0	0	-	2.000	1.780	2.000	-	-	0	-	0.00%
2025-12-11	0	2.000	1.780	2.000	2.000	2.000	12,000	24,000	2.0000	2.000	1.780	2.000	2.000	2.000	12,000	2.0000	0.00%
2025-12-10	0	2.000	1.950	2.000	2.000	2.000	6,000	12,000	2.0000	2.000	1.950	2.000	2.000	2.000	6,000	2.0000	0.00%
2025-12-09	0	2.000	1.950	2.000	-	-	0	0	-	2.000	1.950	2.000	-	-	0	-	0.00%
2025-12-08	0	2.000	1.960	2.000	1.980	2.000	16,000	31,840	1.9900	2.000	1.960	2.000	1.980	2.000	16,000	1.9900	1.01%
2025-12-05	0	1.980	1.850	1.980	-	-	0	0	-	1.980	1.850	1.980	-	-	0	-	-3.41%
2025-12-04	0	2.050	1.950	2.050	1.800	2.890	312,000	638,660	2.0470	2.050	1.950	2.050	1.800	2.890	312,000	2.0470	17.14%
2025-12-03	0	1.750	1.590	-	-	-	0	0	-	1.750	1.590	-	-	-	0	-	0.00%
2025-12-02	0	1.750	1.630	-	-	-	0	0	-	1.750	1.630	-	-	-	0	-	0.00%
2025-12-01	0	1.750	1.560	-	-	-	0	0	-	1.750	1.560	-	-	-	0	-	0.00%
2025-11-28	0	1.750	1.650	-	-	-	0	0	-	1.750	1.650	-	-	-	0	-	0.00%
2025-11-27	0	1.750	1.650	1.750	-	-	0	0	-	1.750	1.650	1.750	-	-	0	-	-0.57%
2025-11-26	0	1.760	1.660	1.840	-	-	0	0	-	1.760	1.660	1.840	-	-	0	-	0.00%
2025-11-25	0	1.760	1.650	1.760	-	-	0	0	-	1.760	1.650	1.760	-	-	0	-	-0.56%
2025-11-24	0	1.770	1.650	1.780	-	-	0	0	-	1.770	1.650	1.780	-	-	0	-	-0.56%
2025-11-21	0	1.780	1.650	-	-	-	0	0	-	1.780	1.650	-	-	-	0	-	0.00%
2025-11-20	0	1.780	1.650	1.860	-	-	0	0	-	1.780	1.650	1.860	-	-	0	-	0.00%
2025-11-19	0	1.780	1.650	1.900	-	-	0	0	-	1.780	1.650	1.900	-	-	0	-	0.00%
2025-11-18	0	1.780	1.670	1.800	1.630	1.670	6,000	9,920	1.6533	1.780	1.670	1.800	1.630	1.670	6,000	1.6533	-1.11%
2025-11-17	0	1.800	1.650	1.860	-	-	0	0	-	1.800	1.650	1.860	-	-	0	-	0.00%
2025-11-14	0	1.800	1.650	1.800	-	-	0	0	-	1.800	1.650	1.800	-	-	0	-	0.00%
2025-11-13	0	1.800	1.650	1.800	-	-	0	0	-	1.800	1.650	1.800	-	-	0	-	0.00%
2025-11-12	0	1.800	1.630	1.900	-	-	0	0	-	1.800	1.630	1.900	-	-	0	-	0.00%
2025-11-11	0	1.800	1.660	1.800	-	-	0	0	-	1.800	1.660	1.800	-	-	0	-	-2.17%
2025-11-10	0	1.840	1.670	1.840	1.660	1.840	4,000	7,000	1.7500	1.840	1.670	1.840	1.660	1.840	4,000	1.7500	-0.54%
2025-11-07	0	1.850	1.560	1.850	1.890	1.890	2,000	3,780	1.8900	1.850	1.560	1.850	1.890	1.890	2,000	1.8900	8.82%
2025-11-06	0	1.700	1.600	1.820	1.530	1.660	6,000	9,580	1.5967	1.700	1.600	1.820	1.530	1.660	6,000	1.5967	4.94%
2025-11-05	0	1.620	1.520	1.620	1.630	1.630	14,000	22,820	1.6300	1.620	1.520	1.620	1.630	1.630	14,000	1.6300	-2.41%
2025-11-04	0	1.660	1.530	1.660	-	-	0	0	-	1.660	1.530	1.660	-	-	0	-	-2.35%
2025-11-03	0	1.700	1.620	1.790	-	-	0	0	-	1.700	1.620	1.790	-	-	0	-	2.41%
2025-10-31	0	1.660	1.520	1.880	-	-	0	0	-	1.660	1.520	1.880	-	-	0	-	0.00%
2025-10-30	0	1.660	1.630	1.660	-	-	0	0	-	1.660	1.630	1.660	-	-	0	-	0.00%
2025-10-28	0	1.660	1.660	1.780	1.660	1.660	14,000	23,240	1.6600	1.660	1.660	1.780	1.660	1.660	14,000	1.6600	0.61%
2025-10-27	0	1.650	1.500	1.650	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	0.00%
2025-10-24	0	1.650	1.530	1.780	-	-	0	0	-	1.650	1.530	1.780	-	-	0	-	0.00%
2025-10-23	0	1.650	1.570	1.700	-	-	0	0	-	1.650	1.570	1.700	-	-	0	-	0.00%
2025-10-22	0	1.650	1.620	1.690	1.650	1.650	6,000	9,900	1.6500	1.650	1.620	1.690	1.650	1.650	6,000	1.6500	-4.62%
2025-10-21	0	1.730	1.600	1.740	-	-	0	0	-	1.730	1.600	1.740	-	-	0	-	-0.57%
2025-10-20	0	1.740	1.630	1.740	-	-	0	0	-	1.740	1.630	1.740	-	-	0	-	-0.57%
2025-10-17	0	1.750	1.660	1.750	-	-	0	0	-	1.750	1.660	1.750	-	-	0	-	-2.23%
2025-10-16	0	1.790	1.660	1.790	-	-	0	0	-	1.790	1.660	1.790	-	-	0	-	-1.65%
2025-10-15	0	1.820	1.660	1.830	1.700	1.820	6,000	10,440	1.7400	1.820	1.660	1.830	1.700	1.820	6,000	1.7400	9.64%
2025-10-14	0	1.660	1.650	1.690	1.660	1.680	6,000	10,000	1.6667	1.660	1.650	1.690	1.660	1.680	6,000	1.6667	-8.29%
2025-10-13	0	1.810	1.610	1.810	-	-	0	0	-	1.810	1.610	1.810	-	-	0	-	-2.69%
2025-10-10	0	1.860	1.610	1.860	1.860	1.860	2,000	3,720	1.8600	1.860	1.610	1.860	1.860	1.860	2,000	1.8600	10.06%
2025-10-09	0	1.690	1.560	1.880	-	-	0	0	-	1.690	1.560	1.880	-	-	0	-	0.00%
2025-10-08	0	1.690	1.550	-	-	-	0	0	-	1.690	1.550	-	-	-	0	-	0.00%
2025-10-06	0	1.690	1.650	1.690	1.690	1.700	4,000	6,780	1.6950	1.690	1.650	1.690	1.690	1.700	4,000	1.6950	-7.14%
2025-10-03	0	1.820	1.790	1.820	-	-	0	0	-	1.820	1.790	1.820	-	-	0	-	-1.09%
2025-10-02	0	1.840	1.680	1.840	-	-	0	0	-	1.840	1.680	1.840	-	-	0	-	-0.54%
2025-09-30	0	1.850	1.680	1.850	1.800	1.890	31,000	55,920	1.8039	1.850	1.680	1.850	1.800	1.890	31,000	1.8039	3.93%
2025-09-29	0	1.780	1.610	1.790	1.630	1.790	204,000	350,280	1.7171	1.780	1.610	1.790	1.630	1.790	204,000	1.7171	14.84%
2025-09-26	0	1.550	1.450	1.650	1.460	1.460	2,000	2,920	1.4600	1.550	1.450	1.650	1.460	1.460	2,000	1.4600	2.65%
2025-09-25	0	1.510	1.440	1.510	-	-	1,500	2,145	1.4300	1.510	1.440	1.510	-	-	1,500	1.4300	-3.21%
2025-09-24	0	1.560	1.460	1.630	-	-	0	0	-	1.560	1.460	1.630	-	-	0	-	0.00%
2025-09-23	0	1.560	1.520	1.630	1.530	1.530	6,000	9,180	1.5300	1.560	1.520	1.630	1.530	1.530	6,000	1.5300	-1.89%
2025-09-22	0	1.590	1.510	1.600	1.480	1.660	74,000	117,740	1.5911	1.590	1.510	1.600	1.480	1.660	74,000	1.5911	-3.05%
2025-09-19	0	1.640	1.520	1.610	-	-	0	0	-	1.640	1.520	1.610	-	-	0	-	-2.38%
2025-09-18	0	1.680	1.560	1.670	-	-	0	0	-	1.680	1.560	1.670	-	-	0	-	-4.00%
2025-09-17	0	1.750	1.610	1.710	1.500	1.770	58,000	92,700	1.5983	1.750	1.610	1.710	1.500	1.770	58,000	1.5983	-2.23%
2025-09-16	0	1.790	1.630	1.790	1.630	1.790	34,000	55,760	1.6400	1.790	1.630	1.790	1.630	1.790	34,000	1.6400	-0.56%
2025-09-15	0	1.800	1.630	1.800	-	-	0	0	-	1.800	1.630	1.800	-	-	0	-	-0.55%
2025-09-12	0	1.810	1.630	1.810	-	-	0	0	-	1.810	1.630	1.810	-	-	0	-	-0.55%
2025-09-11	0	1.820	1.630	1.820	-	-	0	0	-	1.820	1.630	1.820	-	-	0	-	0.00%
2025-09-10	0	1.820	1.660	1.850	1.630	1.820	13,500	22,665	1.6789	1.820	1.660	1.850	1.630	1.820	13,500	1.6789	0.00%
2025-09-09	0	1.820	1.530	1.820	1.820	1.820	2,000	3,640	1.8200	1.820	1.530	1.820	1.820	1.820	2,000	1.8200	7.06%
2025-09-08	0	1.700	1.600	1.850	1.510	1.530	22,000	33,460	1.5209	1.700	1.600	1.850	1.510	1.530	22,000	1.5209	1.80%
2025-09-05	0	1.670	1.500	1.860	1.670	1.860	34,000	57,160	1.6812	1.670	1.500	1.860	1.670	1.860	34,000	1.6812	-18.54%
2025-09-04	0	2.050	1.950	2.050	2.050	2.250	46,000	97,300	2.1152	2.050	1.950	2.050	2.050	2.250	46,000	2.1152	38.51%
2025-09-03	0	1.480	1.470	1.790	1.430	1.510	22,000	32,200	1.4636	1.480	1.470	1.790	1.430	1.510	22,000	1.4636	-6.78%
2025-09-02	0	1.620	1.450	-	-	-	0	0	-	1.588	1.421	-	-	-	0	-	0.00%
2025-09-01	0	1.620	1.450	1.620	-	-	0	0	-	1.588	1.421	1.588	-	-	0	-	-1.22%
2025-08-29	0	1.640	1.600	1.640	-	-	0	0	-	1.607	1.568	1.607	-	-	0	-	0.00%
2025-08-28	0	1.640	1.550	1.640	1.650	1.650	2,000	3,300	1.6500	1.607	1.519	1.607	1.617	1.617	2,041	1.6170	-3.53%
2025-08-27	0	1.700	1.650	1.790	-	-	0	0	-	1.666	1.617	1.754	-	-	0	-	0.00%
2025-08-26	0	1.700	1.650	1.710	1.700	1.710	148,000	251,780	1.7012	1.666	1.617	1.676	1.666	1.676	151,020	1.6672	-5.56%
2025-08-25	0	1.800	1.680	1.800	-	-	0	0	-	1.764	1.646	1.764	-	-	0	-	-2.70%
2025-08-22	0	1.850	1.650	1.850	1.880	2.000	216,000	420,840	1.9483	1.813	1.617	1.813	1.842	1.960	220,408	1.9094	3.93%
2025-08-21	0	1.780	1.650	1.780	1.590	1.800	160,000	261,760	1.6360	1.744	1.617	1.744	1.558	1.764	163,265	1.6033	9.20%
2025-08-20	0	1.630	1.400	1.630	1.630	1.630	2,000	3,260	1.6300	1.597	1.372	1.597	1.597	1.597	2,041	1.5974	5.16%
2025-08-19	0	1.550	1.460	1.640	1.420	1.580	31,000	45,600	1.4710	1.519	1.431	1.607	1.392	1.548	31,633	1.4415	-1.90%
2025-08-18	0	1.580	1.400	1.580	-	-	0	0	-	1.548	1.372	1.548	-	-	0	-	0.00%
2025-08-15	0	1.580	1.400	1.580	1.580	1.580	20,000	31,600	1.5800	1.548	1.372	1.548	1.548	1.548	20,408	1.5484	0.64%
2025-08-14	0	1.570	1.400	1.590	-	-	0	0	-	1.539	1.372	1.558	-	-	0	-	0.00%
2025-08-13	0	1.570	1.540	1.590	1.500	1.540	16,000	24,400	1.5250	1.539	1.509	1.558	1.470	1.509	16,327	1.4945	-1.26%
2025-08-12	0	1.590	1.500	1.590	1.500	1.600	128,000	197,980	1.5467	1.558	1.470	1.558	1.470	1.568	130,612	1.5158	0.00%
2025-08-11	0	1.590	1.400	1.590	-	-	0	0	-	1.558	1.372	1.558	-	-	0	-	0.00%
2025-08-08	0	1.590	1.360	1.590	1.470	1.600	8,000	12,360	1.5450	1.558	1.333	1.558	1.441	1.568	8,163	1.5141	6.71%
2025-08-07	0	1.490	1.360	1.500	-	-	0	0	-	1.460	1.333	1.470	-	-	0	-	-0.67%
2025-08-06	0	1.500	1.380	1.490	-	-	0	0	-	1.470	1.352	1.460	-	-	0	-	0.00%
2025-08-05	0	1.500	1.400	1.570	1.420	1.430	22,000	31,260	1.4209	1.470	1.372	1.539	1.392	1.401	22,449	1.3925	-5.06%
2025-08-04	0	1.580	1.400	1.590	-	-	0	0	-	1.548	1.372	1.558	-	-	0	-	0.00%
2025-08-01	0	1.580	1.450	1.580	-	-	0	0	-	1.548	1.421	1.548	-	-	0	-	0.00%
2025-07-31	0	1.580	1.290	1.580	1.420	1.590	28,000	43,600	1.5571	1.548	1.264	1.548	1.392	1.558	28,571	1.5260	8.97%
2025-07-30	0	1.450	1.280	1.490	-	-	0	0	-	1.421	1.254	1.460	-	-	0	-	0.00%
2025-07-29	0	1.450	1.280	1.510	-	-	0	0	-	1.421	1.254	1.480	-	-	0	-	0.00%
2025-07-28	0	1.450	1.400	1.450	1.190	1.450	26,000	32,680	1.2569	1.421	1.372	1.421	1.166	1.421	26,531	1.2318	-8.23%
2025-07-25	0	1.580	1.350	1.580	1.580	1.580	2,000	3,160	1.5800	1.548	1.323	1.548	1.548	1.548	2,041	1.5484	5.33%
2025-07-24	0	1.500	1.380	1.600	-	-	0	0	-	1.470	1.352	1.568	-	-	0	-	0.00%
2025-07-23	0	1.500	1.430	1.500	-	-	0	0	-	1.470	1.401	1.470	-	-	0	-	-5.06%
2025-07-22	0	1.580	1.450	1.580	-	-	0	0	-	1.548	1.421	1.548	-	-	0	-	0.00%
2025-07-21	0	1.580	1.430	1.580	-	-	0	0	-	1.548	1.401	1.548	-	-	0	-	0.00%
2025-07-18	0	1.580	1.400	1.600	-	-	0	0	-	1.548	1.372	1.568	-	-	0	-	0.00%
2025-07-17	0	1.580	1.300	1.580	1.580	1.580	2,000	3,160	1.5800	1.548	1.274	1.548	1.548	1.548	2,041	1.5484	12.06%
2025-07-16	0	1.410	1.350	1.490	-	-	500	660	1.3200	1.382	1.323	1.460	-	-	510	1.2936	0.00%
2025-07-15	0	1.410	1.410	1.450	1.390	1.600	1,224,000	1,954,360	1.5967	1.382	1.382	1.421	1.362	1.568	1,248,980	1.5648	-11.88%
2025-07-14	0	1.600	1.470	1.650	-	-	0	0	-	1.568	1.441	1.617	-	-	0	-	0.00%
2025-07-11	0	1.600	1.450	1.600	1.640	1.640	2,000	3,280	1.6400	1.568	1.421	1.568	1.607	1.607	2,041	1.6072	-0.62%
2025-07-10	0	1.610	1.420	1.610	1.640	1.640	56,000	91,840	1.6400	1.578	1.392	1.578	1.607	1.607	57,143	1.6072	0.62%
2025-07-09	0	1.600	1.500	1.600	1.590	1.650	4,000	6,480	1.6200	1.568	1.470	1.568	1.558	1.617	4,082	1.5876	0.63%
2025-07-08	0	1.590	1.380	1.590	1.390	1.610	8,000	12,020	1.5025	1.558	1.352	1.558	1.362	1.578	8,163	1.4725	6.00%
2025-07-07	0	1.500	1.490	1.600	1.480	1.650	106,000	160,460	1.5138	1.470	1.460	1.568	1.450	1.617	108,163	1.4835	1.35%
2025-07-04	0	1.480	1.350	1.500	1.260	1.550	46,000	63,260	1.3752	1.450	1.323	1.470	1.235	1.519	46,939	1.3477	17.46%
2025-07-03	0	1.260	1.260	1.330	1.260	1.260	12,000	15,120	1.2600	1.235	1.235	1.303	1.235	1.235	12,245	1.2348	-5.97%
2025-07-02	0	1.340	1.260	1.340	1.240	1.650	378,500	497,685	1.3149	1.313	1.235	1.313	1.215	1.617	386,224	1.2886	20.72%
2025-06-30	0	1.110	1.110	1.250	1.070	1.190	74,000	87,260	1.1792	1.088	1.088	1.225	1.049	1.166	75,510	1.1556	-7.50%
2025-06-27	0	1.200	1.100	1.250	1.140	1.250	19,000	22,390	1.1784	1.176	1.078	1.225	1.117	1.225	19,388	1.1549	10.09%
2025-06-26	0	1.090	1.030	1.090	-	-	0	0	-	1.068	1.009	1.068	-	-	0	-	0.00%
2025-06-25	0	1.090	1.030	1.140	-	-	0	0	-	1.068	1.009	1.117	-	-	0	-	0.00%
2025-06-24	0	1.090	1.090	1.130	1.090	1.090	2,000	2,180	1.0900	1.068	1.068	1.107	1.068	1.068	2,041	1.0682	-4.39%
2025-06-23	0	1.140	1.030	1.140	-	-	0	0	-	1.117	1.009	1.117	-	-	0	-	0.00%
2025-06-20	0	1.140	1.030	1.150	-	-	0	0	-	1.117	1.009	1.127	-	-	0	-	0.00%
2025-06-19	0	1.140	1.030	1.160	1.020	1.160	88,000	94,660	1.0757	1.117	1.009	1.137	1.000	1.137	89,796	1.0542	10.68%
2025-06-18	0	1.030	0.960	1.030	-	-	0	0	-	1.009	0.941	1.009	-	-	0	-	0.00%
2025-06-17	0	1.030	0.960	1.040	-	-	0	0	-	1.009	0.941	1.019	-	-	0	-	0.00%
2025-06-16	0	1.030	0.960	1.030	-	-	0	0	-	1.009	0.941	1.009	-	-	0	-	0.00%
2025-06-13	0	1.030	0.960	1.030	-	-	0	0	-	1.009	0.941	1.009	-	-	0	-	0.00%
2025-06-12	0	1.030	0.970	1.020	-	-	0	0	-	1.009	0.951	1.000	-	-	0	-	-0.96%
2025-06-11	0	1.040	0.970	1.030	0.960	1.050	12,000	11,820	0.9850	1.019	0.951	1.009	0.941	1.029	12,245	0.9653	0.97%
2025-06-10	0	1.030	0.990	1.050	1.010	1.080	54,000	55,400	1.0259	1.009	0.970	1.029	0.990	1.058	55,102	1.0054	-6.19%
2025-06-09	0	1.098	1.020	1.130	-	-	0	0	-	1.076	1.000	1.107	-	-	0	-	0.00%
2025-06-06	0	1.098	1.020	1.130	-	-	0	0	-	1.076	1.000	1.107	-	-	0	-	0.00%
2025-06-05	0	1.098	1.020	1.130	-	-	0	0	-	1.076	1.000	1.107	-	-	0	-	-0.01%
2025-06-04	0	1.120	1.030	1.120	1.120	1.120	10,000	11,200	1.1200	1.076	0.990	1.076	1.076	1.076	10,408	1.0761	0.90%
2025-06-03	0	1.110	1.050	1.110	1.120	1.120	26,000	29,120	1.1200	1.067	1.009	1.067	1.076	1.076	27,060	1.0761	0.00%
2025-06-02	0	1.110	1.030	1.130	-	-	0	0	-	1.067	0.990	1.086	-	-	0	-	0.00%
2025-05-30	0	1.110	1.030	1.110	-	-	0	0	-	1.067	0.990	1.067	-	-	0	-	-1.77%
2025-05-29	0	1.130	1.050	1.130	1.010	1.130	32,000	32,920	1.0288	1.086	1.009	1.086	0.970	1.086	33,304	0.9885	7.62%
2025-05-28	0	1.050	1.030	1.050	1.050	1.050	18,000	18,900	1.0500	1.009	0.990	1.009	1.009	1.009	18,734	1.0089	0.00%
2025-05-27	0	1.050	1.030	1.130	1.030	1.120	32,000	35,200	1.1000	1.009	0.990	1.086	0.990	1.076	33,304	1.0569	0.00%
2025-05-26	0	1.050	1.030	1.100	1.030	1.030	12,000	12,360	1.0300	1.009	0.990	1.057	0.990	0.990	12,489	0.9897	-5.41%
2025-05-23	0	1.110	1.040	1.110	1.030	1.160	52,000	56,480	1.0862	1.067	0.999	1.067	0.990	1.115	54,119	1.0436	7.77%
2025-05-22	0	1.030	1.080	1.160	1.020	1.030	28,000	28,600	1.0214	0.990	1.038	1.115	0.980	0.990	29,141	0.9814	-8.04%
2025-05-21	0	1.120	1.000	1.130	-	-	0	0	-	1.076	0.961	1.086	-	-	0	-	0.00%
2025-05-20	0	1.120	1.080	1.120	1.000	1.160	20,000	21,300	1.0650	1.076	1.038	1.076	0.961	1.115	20,815	1.0233	12.00%
2025-05-19	0	1.000	0.950	1.020	0.950	1.000	20,000	19,360	0.9680	0.961	0.913	0.980	0.913	0.961	20,815	0.9301	-3.85%
2025-05-16	0	1.040	0.970	1.060	-	-	0	0	-	0.999	0.932	1.018	-	-	0	-	0.00%
2025-05-15	0	1.040	0.970	1.060	-	-	0	0	-	0.999	0.932	1.018	-	-	0	-	0.00%
2025-05-14	0	1.040	0.970	1.050	-	-	0	0	-	0.999	0.932	1.009	-	-	0	-	0.00%
2025-05-13	0	1.040	0.970	1.060	-	-	0	0	-	0.999	0.932	1.018	-	-	0	-	0.00%
2025-05-12	0	1.040	0.970	1.060	-	-	0	0	-	0.999	0.932	1.018	-	-	0	-	0.00%
2025-05-09	0	1.040	0.970	1.040	-	-	0	0	-	0.999	0.932	0.999	-	-	0	-	0.00%
2025-05-08	0	1.040	0.970	1.050	0.950	1.040	40,000	39,000	0.9750	0.999	0.932	1.009	0.913	0.999	41,630	0.9368	-1.89%
2025-05-07	0	1.060	0.970	1.060	1.060	1.060	20,000	21,200	1.0600	1.018	0.932	1.018	1.018	1.018	20,815	1.0185	-0.93%
2025-05-06	0	1.070	0.980	1.070	-	-	0	0	-	1.028	0.942	1.028	-	-	0	-	-0.93%
2025-05-02	0	1.080	0.970	1.080	0.970	1.080	24,000	23,620	0.9842	1.038	0.932	1.038	0.932	1.038	24,978	0.9456	0.00%
2025-04-30	0	1.080	0.960	1.080	-	-	0	0	-	1.038	0.922	1.038	-	-	0	-	0.00%
2025-04-29	0	1.080	0.960	1.080	-	-	0	0	-	1.038	0.922	1.038	-	-	0	-	0.00%
2025-04-28	0	1.080	0.960	1.090	-	-	0	0	-	1.038	0.922	1.047	-	-	0	-	0.00%
2025-04-25	0	1.080	0.960	1.080	-	-	0	0	-	1.038	0.922	1.038	-	-	0	-	-0.92%
2025-04-24	0	1.090	0.960	1.090	-	-	0	0	-	1.047	0.922	1.047	-	-	0	-	-0.91%
2025-04-23	0	1.100	0.980	1.100	1.100	1.110	26,000	28,840	1.1092	1.057	0.942	1.057	1.057	1.067	27,060	1.0658	4.76%
2025-04-22	0	1.050	0.960	1.100	-	-	0	0	-	1.009	0.922	1.057	-	-	0	-	0.00%
2025-04-17	0	1.050	0.940	1.050	0.950	1.050	26,000	25,080	0.9646	1.009	0.903	1.009	0.913	1.009	27,060	0.9268	-0.94%
2025-04-16	0	1.060	0.960	1.060	-	-	0	0	-	1.018	0.922	1.018	-	-	0	-	0.00%
2025-04-15	0	1.060	0.950	1.060	0.960	1.090	28,000	30,040	1.0729	1.018	0.913	1.018	0.922	1.047	29,141	1.0308	0.95%
2025-04-14	0	1.050	0.950	1.100	-	-	0	0	-	1.009	0.913	1.057	-	-	0	-	0.00%
2025-04-11	0	1.050	0.940	1.060	0.940	1.050	28,000	26,660	0.9521	1.009	0.903	1.018	0.903	1.009	29,141	0.9149	-2.78%
2025-04-10	0	1.080	0.950	1.080	-	-	0	0	-	1.038	0.913	1.038	-	-	0	-	0.00%
2025-04-09	0	1.080	0.940	1.070	1.090	1.090	24,000	26,160	1.0900	1.038	0.903	1.028	1.047	1.047	24,978	1.0473	-1.82%
2025-04-08	0	1.100	0.880	1.100	1.030	1.160	14,000	15,280	1.0914	1.057	0.846	1.057	0.990	1.115	14,571	1.0487	15.79%
2025-04-07	0	0.950	0.900	0.950	0.950	0.960	64,000	61,040	0.9538	0.913	0.865	0.913	0.913	0.922	66,609	0.9164	-9.52%
2025-04-03	0	1.050	0.930	1.050	-	-	0	0	-	1.009	0.894	1.009	-	-	0	-	-1.87%
2025-04-02	0	1.070	0.940	1.070	-	-	0	0	-	1.028	0.903	1.028	-	-	0	-	0.00%
2025-04-01	0	1.070	0.930	1.070	1.000	1.090	74,000	79,600	1.0757	1.028	0.894	1.028	0.961	1.047	77,016	1.0335	8.08%
2025-03-31	0	0.990	0.930	1.000	0.990	0.990	18,000	17,820	0.9900	0.951	0.894	0.961	0.951	0.951	18,734	0.9512	-1.00%
2025-03-28	0	1.000	0.880	1.000	0.890	1.000	20,000	18,020	0.9010	0.961	0.846	0.961	0.855	0.961	20,815	0.8657	9.89%
2025-03-27	0	0.910	0.900	1.020	0.910	0.910	18,000	16,380	0.9100	0.874	0.865	0.980	0.874	0.874	18,734	0.8744	-2.15%
2025-03-26	0	0.930	0.910	0.930	0.930	1.080	36,000	36,520	1.0144	0.894	0.874	0.894	0.894	1.038	37,467	0.9747	-13.89%
2025-03-25	0	1.080	0.920	1.080	0.890	1.090	132,000	125,380	0.9498	1.038	0.884	1.038	0.855	1.047	137,380	0.9127	31.71%
2025-03-24	0	0.820	0.800	0.850	0.820	0.830	24,000	19,860	0.8275	0.788	0.769	0.817	0.788	0.797	24,978	0.7951	0.00%
2025-03-21	0	0.820	0.820	0.900	0.820	0.820	10,000	8,200	0.8200	0.788	0.788	0.865	0.788	0.788	10,408	0.7879	-3.53%
2025-03-20	0	0.850	0.850	0.900	0.850	0.860	10,000	8,520	0.8520	0.817	0.817	0.865	0.817	0.826	10,408	0.8186	-3.41%
2025-03-19	0	0.880	0.850	0.920	0.880	0.930	30,000	27,100	0.9033	0.846	0.817	0.884	0.846	0.894	31,223	0.8680	-7.37%
2025-03-18	0	0.950	0.930	0.950	0.950	0.950	8,000	7,600	0.9500	0.913	0.894	0.913	0.913	0.913	8,326	0.9128	-1.04%
2025-03-17	0	0.960	0.950	0.960	0.960	1.040	104,000	101,520	0.9762	0.922	0.913	0.922	0.922	0.999	108,239	0.9379	-3.03%
2025-03-14	0	0.990	0.990	1.030	0.970	0.980	20,500	19,915	0.9715	0.951	0.951	0.990	0.932	0.942	21,336	0.9334	-4.81%
2025-03-13	0	1.040	0.970	1.040	1.040	1.050	34,000	35,520	1.0447	0.999	0.932	0.999	0.999	1.009	35,386	1.0038	8.33%
2025-03-12	0	0.960	0.960	1.050	0.930	0.930	10,000	9,300	0.9300	0.922	0.922	1.009	0.894	0.894	10,408	0.8936	-1.03%
2025-03-11	0	0.970	0.970	1.060	0.960	0.970	24,000	23,100	0.9625	0.932	0.932	1.018	0.922	0.932	24,978	0.9248	-2.02%
2025-03-10	0	0.990	0.980	1.040	0.990	0.990	30,000	29,700	0.9900	0.951	0.942	0.999	0.951	0.951	31,223	0.9512	1.02%
2025-03-07	0	0.980	0.980	1.050	0.980	1.070	68,000	68,740	1.0109	0.942	0.942	1.009	0.942	1.028	70,772	0.9713	-2.00%
2025-03-06	0	1.000	0.980	1.080	-	-	0	0	-	0.961	0.942	1.038	-	-	0	-	0.00%
2025-03-05	0	1.000	0.990	1.080	0.990	1.000	23,000	22,790	0.9909	0.961	0.951	1.038	0.951	0.961	23,937	0.9521	-6.54%
2025-03-04	0	1.070	0.990	1.080	-	-	0	0	-	1.028	0.951	1.038	-	-	0	-	0.00%
2025-03-03	0	1.070	0.990	1.060	0.970	1.080	74,000	76,300	1.0311	1.028	0.951	1.018	0.932	1.038	77,016	0.9907	7.00%
2025-02-28	0	1.000	0.900	1.000	0.880	1.000	90,000	82,140	0.9127	0.961	0.865	0.961	0.846	0.961	93,668	0.8769	-5.66%
2025-02-27	0	1.060	0.930	1.060	-	-	0	0	-	1.018	0.894	1.018	-	-	0	-	-1.85%
2025-02-26	0	1.080	0.950	1.080	0.960	1.090	38,000	39,400	1.0368	1.038	0.913	1.038	0.922	1.047	39,549	0.9962	17.39%
2025-02-25	0	0.920	0.910	0.960	-	-	0	0	-	0.884	0.874	0.922	-	-	0	-	0.00%
2025-02-24	0	0.920	0.920	0.970	0.910	0.920	6,000	5,500	0.9167	0.884	0.884	0.932	0.874	0.884	6,245	0.8808	-1.08%
2025-02-21	0	0.930	0.910	0.930	-	-	0	0	-	0.894	0.874	0.894	-	-	0	-	0.00%
2025-02-20	0	0.930	0.910	0.930	-	-	0	0	-	0.894	0.874	0.894	-	-	0	-	0.00%
2025-02-19	0	0.930	0.910	1.000	-	-	0	0	-	0.894	0.874	0.961	-	-	0	-	0.00%
2025-02-18	0	0.930	0.910	1.020	-	-	0	0	-	0.894	0.874	0.980	-	-	0	-	0.00%
2025-02-17	0	0.930	0.930	0.980	0.920	0.920	16,000	14,720	0.9200	0.894	0.894	0.942	0.884	0.884	16,652	0.8840	1.09%
2025-02-14	0	0.920	0.910	0.980	-	-	0	0	-	0.884	0.874	0.942	-	-	0	-	0.00%
2025-02-13	0	0.920	0.920	0.980	0.910	0.910	20,000	18,200	0.9100	0.884	0.884	0.942	0.874	0.874	20,815	0.8744	-2.13%
2025-02-12	0	0.940	0.930	0.980	0.920	0.940	100,000	92,620	0.9262	0.903	0.894	0.942	0.884	0.903	104,076	0.8899	0.00%
2025-02-11	0	0.940	0.910	1.040	-	-	0	0	-	0.903	0.874	0.999	-	-	0	-	0.00%
2025-02-10	0	0.940	0.920	1.040	-	-	0	0	-	0.903	0.884	0.999	-	-	0	-	0.00%
2025-02-07	0	0.940	0.920	1.040	0.940	0.940	10,000	9,400	0.9400	0.903	0.884	0.999	0.903	0.903	10,408	0.9032	0.00%
2025-02-06	0	0.940	0.940	0.980	0.940	0.940	10,000	9,400	0.9400	0.903	0.903	0.942	0.903	0.903	10,408	0.9032	0.00%
2025-02-05	0	0.940	0.920	0.980	-	-	0	0	-	0.903	0.884	0.942	-	-	0	-	0.00%
2025-02-04	0	0.940	0.920	1.050	-	-	64,000	60,160	0.9400	0.903	0.884	1.009	-	-	66,609	0.9032	0.00%
2025-02-03	0	0.940	0.940	1.000	-	-	0	0	-	0.903	0.903	0.961	-	-	0	-	1.08%
2025-01-28	0	0.930	0.920	0.980	-	-	0	0	-	0.894	0.884	0.942	-	-	0	-	0.00%
2025-01-27	0	0.930	0.930	0.950	0.920	0.920	20,000	18,400	0.9200	0.894	0.894	0.913	0.884	0.884	20,815	0.8840	1.09%
2025-01-24	0	0.920	0.910	0.950	-	-	0	0	-	0.884	0.874	0.913	-	-	0	-	0.00%
2025-01-23	0	0.920	0.920	0.950	0.910	0.930	10,000	9,240	0.9240	0.884	0.884	0.913	0.874	0.894	10,408	0.8878	-3.16%
2025-01-22	0	0.950	0.930	1.040	-	-	0	0	-	0.913	0.894	0.999	-	-	0	-	0.00%
2025-01-21	0	0.950	0.930	1.050	0.920	0.950	130,000	121,100	0.9315	0.913	0.894	1.009	0.884	0.913	135,299	0.8951	0.00%
2025-01-20	0	0.950	0.930	1.000	0.920	0.950	72,000	67,260	0.9342	0.913	0.894	0.961	0.884	0.913	74,935	0.8976	1.06%
2025-01-17	0	0.940	0.900	0.940	0.910	0.940	40,000	36,580	0.9145	0.903	0.865	0.903	0.874	0.903	41,630	0.8787	-1.05%
2025-01-16	0	0.950	0.920	0.950	-	-	0	0	-	0.913	0.884	0.913	-	-	0	-	-1.04%
2025-01-15	0	0.960	0.910	1.000	-	-	0	0	-	0.922	0.874	0.961	-	-	0	-	0.00%
2025-01-14	0	0.960	0.910	1.000	-	-	0	0	-	0.922	0.874	0.961	-	-	0	-	0.00%
2025-01-13	0	0.960	0.910	0.960	0.970	0.970	4,000	3,880	0.9700	0.922	0.874	0.922	0.932	0.932	4,163	0.9320	-2.04%
2025-01-10	0	0.980	0.930	0.980	0.980	0.980	2,000	1,960	0.9800	0.942	0.894	0.942	0.942	0.942	2,082	0.9416	-7.55%
2025-01-09	0	1.060	0.980	1.060	0.890	1.080	68,000	67,300	0.9897	1.018	0.942	1.018	0.855	1.038	70,772	0.9509	6.00%
2025-01-08	0	1.000	0.960	1.000	0.920	1.100	110,000	108,920	0.9902	0.961	0.922	0.961	0.884	1.057	114,483	0.9514	2.04%
2025-01-07	0	0.980	0.950	1.000	0.980	0.980	8,000	7,860	0.9825	0.942	0.913	0.961	0.942	0.942	8,326	0.9440	-6.67%
2025-01-06	0	1.050	0.980	1.050	0.980	1.050	26,000	26,320	1.0123	1.009	0.942	1.009	0.942	1.009	27,060	0.9727	0.00%
2025-01-03	0	1.050	1.050	1.080	1.030	1.070	18,000	18,900	1.0500	1.009	1.009	1.038	0.990	1.028	18,734	1.0089	-2.78%
2025-01-02	0	1.080	1.050	1.080	-	-	0	0	-	1.038	1.009	1.038	-	-	0	-	-1.82%
2024-12-31	0	1.100	1.050	1.100	-	-	0	0	-	1.057	1.009	1.057	-	-	0	-	-3.51%
2024-12-30	0	1.140	1.050	1.140	1.000	1.140	14,000	14,420	1.0300	1.095	1.009	1.095	0.961	1.095	14,571	0.9897	-0.87%
2024-12-27	0	1.150	1.050	1.200	-	-	0	0	-	1.105	1.009	1.153	-	-	0	-	0.00%
2024-12-24	0	1.150	1.050	1.200	-	-	0	0	-	1.105	1.009	1.153	-	-	0	-	0.00%
2024-12-23	0	1.150	1.060	1.190	1.100	1.100	130,000	143,000	1.1000	1.105	1.018	1.143	1.057	1.057	135,299	1.0569	4.55%
2024-12-20	0	1.100	1.050	1.150	-	-	0	0	-	1.057	1.009	1.105	-	-	0	-	0.00%
2024-12-19	0	1.100	1.070	1.130	1.100	1.100	6,000	6,600	1.1000	1.057	1.028	1.086	1.057	1.057	6,245	1.0569	-5.17%
2024-12-18	0	1.160	1.090	1.170	1.100	1.160	196,000	218,600	1.1153	1.115	1.047	1.124	1.057	1.115	203,989	1.0716	-1.69%
2024-12-17	0	1.180	1.080	1.190	1.100	1.180	52,000	57,720	1.1100	1.134	1.038	1.143	1.057	1.134	54,119	1.0665	-2.48%
2024-12-16	0	1.210	1.120	1.210	-	-	0	0	-	1.163	1.076	1.163	-	-	0	-	-0.82%
2024-12-13	0	1.220	1.110	1.220	-	-	0	0	-	1.172	1.067	1.172	-	-	0	-	-0.81%
2024-12-12	0	1.230	1.190	1.230	1.150	1.340	160,000	200,740	1.2546	1.182	1.143	1.182	1.105	1.288	166,521	1.2055	11.82%
2024-12-11	0	1.100	1.070	1.150	1.100	1.100	42,000	46,200	1.1000	1.057	1.028	1.105	1.057	1.057	43,712	1.0569	0.00%
2024-12-10	0	1.100	1.050	1.120	1.100	1.100	22,000	24,200	1.1000	1.057	1.009	1.076	1.057	1.057	22,897	1.0569	0.00%
2024-12-09	0	1.100	1.050	1.100	1.100	1.100	30,000	33,000	1.1000	1.057	1.009	1.057	1.057	1.057	31,223	1.0569	0.00%
2024-12-06	0	1.100	1.080	1.100	1.100	1.200	60,000	66,540	1.1090	1.057	1.038	1.057	1.057	1.153	62,446	1.0656	-10.57%
2024-12-05	0	1.230	1.220	1.230	1.240	1.270	44,000	55,160	1.2536	1.182	1.172	1.182	1.191	1.220	45,793	1.2045	-3.15%
2024-12-04	0	1.270	1.210	1.270	1.270	1.280	40,000	51,100	1.2775	1.220	1.163	1.220	1.220	1.230	41,630	1.2275	-1.55%
2024-12-03	0	1.290	1.200	1.330	1.330	1.330	10,000	13,300	1.3300	1.239	1.153	1.278	1.278	1.278	10,408	1.2779	-3.01%
2024-12-02	0	1.330	1.200	1.330	1.250	1.340	14,000	17,800	1.2714	1.278	1.153	1.278	1.201	1.288	14,571	1.2216	10.83%
2024-11-29	0	1.200	1.120	1.220	-	-	0	0	-	1.153	1.076	1.172	-	-	0	-	0.00%
2024-11-28	0	1.200	1.150	1.200	1.200	1.200	2,000	2,400	1.2000	1.153	1.105	1.153	1.153	1.153	2,082	1.1530	0.84%
2024-11-27	0	1.190	1.160	1.190	1.120	1.190	24,000	27,900	1.1625	1.143	1.115	1.143	1.076	1.143	24,978	1.1170	-3.25%
2024-11-26	0	1.230	1.230	1.240	1.180	1.220	34,000	40,680	1.1965	1.182	1.182	1.191	1.134	1.172	35,386	1.1496	-3.15%
2024-11-25	0	1.270	1.210	1.270	-	-	0	0	-	1.220	1.163	1.220	-	-	0	-	0.00%
2024-11-22	0	1.270	1.200	1.270	-	-	0	0	-	1.220	1.153	1.220	-	-	0	-	0.00%
2024-11-21	0	1.270	1.210	1.270	1.140	1.330	186,000	226,380	1.2171	1.220	1.163	1.220	1.095	1.278	193,581	1.1694	-13.01%
2024-11-20	0	1.460	1.300	1.460	1.200	1.500	142,000	181,760	1.2800	1.403	1.249	1.403	1.153	1.441	147,788	1.2299	4.29%
2024-11-19	0	1.400	1.400	1.450	1.400	1.700	74,000	110,200	1.4892	1.345	1.345	1.393	1.345	1.633	77,016	1.4309	-24.73%
2024-11-18	0	1.860	1.780	1.860	-	-	0	0	-	1.787	1.710	1.787	-	-	0	-	0.00%
2024-11-15	0	1.860	1.780	1.860	-	-	0	0	-	1.787	1.710	1.787	-	-	0	-	0.00%
2024-11-14	0	1.860	1.780	1.860	-	-	0	0	-	1.787	1.710	1.787	-	-	0	-	-0.53%
2024-11-13	0	1.870	1.780	1.870	-	-	0	0	-	1.797	1.710	1.797	-	-	0	-	0.00%
2024-11-12	0	1.870	1.780	1.870	-	-	0	0	-	1.797	1.710	1.797	-	-	0	-	-0.53%
2024-11-11	0	1.880	1.780	1.970	-	-	0	0	-	1.806	1.710	1.893	-	-	0	-	0.00%
2024-11-08	0	1.880	1.780	1.880	-	-	0	0	-	1.806	1.710	1.806	-	-	0	-	0.00%
2024-11-07	0	1.880	1.880	1.970	1.870	1.870	2,000	3,740	1.8700	1.806	1.806	1.893	1.797	1.797	2,082	1.7968	3.30%
2024-11-06	0	1.820	1.820	2.000	1.800	1.810	32,000	57,900	1.8094	1.749	1.749	1.922	1.730	1.739	33,304	1.7385	-7.61%
2024-11-05	0	1.970	1.800	1.970	-	-	0	0	-	1.893	1.730	1.893	-	-	0	-	-0.51%
2024-11-04	0	1.980	1.800	2.000	-	-	0	0	-	1.902	1.730	1.922	-	-	0	-	0.00%
2024-11-01	0	1.980	1.820	1.980	1.970	1.980	4,000	7,900	1.9750	1.902	1.749	1.902	1.893	1.902	4,163	1.8977	-1.00%
2024-10-31	0	2.000	1.930	2.160	2.000	2.000	10,000	20,000	2.0000	1.922	1.854	2.075	1.922	1.922	10,408	1.9217	0.00%
2024-10-30	0	2.000	1.960	2.000	-	-	0	0	-	1.922	1.883	1.922	-	-	0	-	0.00%
2024-10-29	0	2.000	1.950	2.000	2.000	2.260	104,000	217,200	2.0885	1.922	1.874	1.922	1.922	2.171	108,239	2.0067	-6.54%
2024-10-28	0	2.140	2.100	2.140	2.140	2.140	2,000	4,280	2.1400	2.056	2.018	2.056	2.056	2.056	2,082	2.0562	7.54%
2024-10-25	0	1.990	1.880	1.990	1.870	2.020	40,000	76,360	1.9090	1.912	1.806	1.912	1.797	1.941	41,630	1.8342	5.29%
2024-10-24	0	1.890	1.890	1.900	1.890	2.190	200,000	396,300	1.9815	1.816	1.816	1.826	1.816	2.104	208,152	1.9039	-18.53%
2024-10-23	0	2.320	2.220	2.320	2.000	2.700	480,000	1,116,780	2.3266	2.229	2.133	2.229	1.922	2.594	499,564	2.2355	-22.67%
2024-10-22	0	3.000	2.700	3.000	1.750	3.000	46,000	93,440	2.0313	2.883	2.594	2.883	1.681	2.883	47,875	1.9518	70.45%
2024-10-21	0	1.760	1.630	1.770	-	-	0	0	-	1.691	1.566	1.701	-	-	0	-	-0.56%
2024-10-18	0	1.770	1.630	1.790	-	-	0	0	-	1.701	1.566	1.720	-	-	0	-	0.00%
2024-10-17	0	1.770	1.630	1.790	-	-	0	0	-	1.701	1.566	1.720	-	-	0	-	0.00%
2024-10-16	0	1.770	1.620	1.770	1.650	1.770	4,000	6,840	1.7100	1.701	1.557	1.701	1.585	1.701	4,163	1.6430	-1.67%
2024-10-15	0	1.800	1.650	1.800	-	-	0	0	-	1.730	1.585	1.730	-	-	0	-	0.00%
2024-10-14	0	1.800	1.650	1.800	-	-	0	0	-	1.730	1.585	1.730	-	-	0	-	-0.55%
2024-10-10	0	1.810	1.650	1.820	-	-	0	0	-	1.739	1.585	1.749	-	-	0	-	0.00%
2024-10-09	0	1.810	1.650	1.820	-	-	0	0	-	1.739	1.585	1.749	-	-	0	-	-0.55%
2024-10-08	0	1.820	1.650	1.810	-	-	0	0	-	1.749	1.585	1.739	-	-	0	-	-0.55%
2024-10-07	0	1.830	1.750	1.830	1.800	1.830	16,500	29,945	1.8148	1.758	1.681	1.758	1.730	1.758	17,173	1.7438	-8.04%
2024-10-04	0	1.990	1.780	1.990	1.760	1.990	4,000	7,500	1.8750	1.912	1.710	1.912	1.691	1.912	4,163	1.8016	11.80%
2024-10-03	0	1.780	1.730	2.000	1.710	1.780	6,000	10,460	1.7433	1.710	1.662	1.922	1.643	1.710	6,245	1.6751	-0.56%
2024-10-02	0	1.790	1.690	1.790	1.680	1.790	56,000	98,180	1.7532	1.720	1.624	1.720	1.614	1.720	58,282	1.6846	0.00%
2024-09-30	0	1.790	1.650	1.790	1.660	1.790	5,000	8,520	1.7040	1.720	1.585	1.720	1.595	1.720	5,204	1.6373	0.00%
2024-09-27	0	1.790	1.660	1.790	-	-	0	0	-	1.720	1.595	1.720	-	-	0	-	-0.56%
2024-09-26	0	1.800	1.650	2.000	-	-	0	0	-	1.730	1.585	1.922	-	-	0	-	0.00%
2024-09-25	0	1.800	1.750	1.800	1.800	1.800	2,000	3,600	1.8000	1.730	1.681	1.730	1.730	1.730	2,082	1.7295	-9.09%
2024-09-24	0	1.980	1.800	2.000	-	-	0	0	-	1.902	1.730	1.922	-	-	0	-	0.00%
2024-09-23	0	1.980	1.800	2.000	-	-	0	0	-	1.902	1.730	1.922	-	-	0	-	0.00%
2024-09-20	0	1.980	1.750	2.000	-	-	0	0	-	1.902	1.681	1.922	-	-	0	-	0.00%
2024-09-19	0	1.980	1.800	2.000	-	-	0	0	-	1.902	1.730	1.922	-	-	0	-	0.00%
2024-09-17	0	1.980	1.660	1.980	1.990	1.990	2,000	3,980	1.9900	1.902	1.595	1.902	1.912	1.912	2,082	1.9121	7.84%
2024-09-16	0	1.836	1.670	2.000	-	-	0	0	-	1.764	1.605	1.922	-	-	0	-	0.00%
2024-09-13	0	1.836	1.660	2.000	-	-	0	0	-	1.764	1.595	1.922	-	-	0	-	0.00%
2024-09-12	0	1.836	1.660	2.000	-	-	0	0	-	1.764	1.595	1.922	-	-	0	-	0.00%
2024-09-11	0	1.836	1.660	2.000	-	-	0	0	-	1.764	1.595	1.922	-	-	0	-	0.00%
2024-09-10	0	1.836	1.660	2.000	-	-	0	0	-	1.764	1.595	1.922	-	-	0	-	0.00%
2024-09-09	0	1.836	1.660	2.000	-	-	0	0	-	1.764	1.595	1.922	-	-	0	-	0.00%
2024-09-05	0	1.836	1.650	2.000	-	-	0	0	-	1.764	1.585	1.922	-	-	0	-	0.00%
2024-09-04	0	1.836	1.650	2.000	-	-	0	0	-	1.764	1.585	1.922	-	-	0	-	0.00%
2024-09-03	0	1.836	1.660	2.000	-	-	0	0	-	1.764	1.595	1.922	-	-	0	-	0.01%
2024-09-02	0	1.850	1.640	2.000	1.690	1.740	6,000	10,260	1.7100	1.764	1.564	1.907	1.611	1.659	6,293	1.6304	-3.65%
2024-08-30	0	1.920	1.750	2.000	-	-	0	0	-	1.831	1.669	1.907	-	-	0	-	0.00%
2024-08-29	0	1.920	1.750	2.000	-	-	0	0	-	1.831	1.669	1.907	-	-	0	-	0.00%
2024-08-28	0	1.920	1.750	2.000	-	-	0	0	-	1.831	1.669	1.907	-	-	0	-	0.00%
2024-08-27	0	1.920	1.750	2.040	-	-	0	0	-	1.831	1.669	1.945	-	-	0	-	0.00%
2024-08-26	0	1.920	1.750	2.040	-	-	0	0	-	1.831	1.669	1.945	-	-	0	-	0.00%
2024-08-23	0	1.920	1.760	2.030	-	-	0	0	-	1.831	1.678	1.936	-	-	0	-	0.00%
2024-08-22	0	1.920	1.750	2.040	-	-	0	0	-	1.831	1.669	1.945	-	-	0	-	0.00%
2024-08-21	0	1.920	1.780	2.000	1.800	1.820	22,000	39,700	1.8045	1.831	1.697	1.907	1.716	1.735	23,074	1.7206	-4.48%
2024-08-20	0	2.010	1.700	2.010	1.940	2.040	12,000	23,540	1.9617	1.916	1.621	1.916	1.850	1.945	12,586	1.8704	5.79%
2024-08-19	0	1.900	1.700	1.900	1.960	1.960	2,000	3,920	1.9600	1.812	1.621	1.812	1.869	1.869	2,098	1.8688	6.74%
2024-08-16	0	1.780	1.700	1.800	1.710	1.710	12,000	20,520	1.7100	1.697	1.621	1.716	1.630	1.630	12,586	1.6304	-2.73%
2024-08-15	0	1.830	1.680	1.830	-	-	0	0	-	1.745	1.602	1.745	-	-	0	-	-1.08%
2024-08-14	0	1.850	1.680	2.040	-	-	0	0	-	1.764	1.602	1.945	-	-	0	-	0.00%
2024-08-13	0	1.850	1.700	1.850	-	-	0	0	-	1.764	1.621	1.764	-	-	0	-	-2.12%
2024-08-12	0	1.890	1.740	2.030	-	-	0	0	-	1.802	1.659	1.936	-	-	0	-	0.00%
2024-08-09	0	1.890	1.800	1.980	1.800	1.980	10,000	18,720	1.8720	1.802	1.716	1.888	1.716	1.888	10,488	1.7849	8.62%
2024-08-08	0	1.740	1.510	1.800	-	-	0	0	-	1.659	1.440	1.716	-	-	0	-	0.00%
2024-08-07	0	1.740	1.510	1.800	-	-	0	0	-	1.659	1.440	1.716	-	-	0	-	0.00%
2024-08-06	0	1.740	1.500	1.800	-	-	0	0	-	1.659	1.430	1.716	-	-	0	-	0.00%
2024-08-05	0	1.740	1.500	1.800	-	-	0	0	-	1.659	1.430	1.716	-	-	0	-	0.00%
2024-08-02	0	1.740	1.500	1.740	-	-	0	0	-	1.659	1.430	1.659	-	-	0	-	0.00%
2024-08-01	0	1.740	1.550	1.740	1.540	1.840	14,000	23,760	1.6971	1.659	1.478	1.659	1.468	1.754	14,683	1.6182	13.73%
2024-07-31	0	1.530	1.410	1.540	-	-	0	0	-	1.459	1.344	1.468	-	-	0	-	2.00%
2024-07-30	0	1.500	1.420	1.540	-	-	0	0	-	1.430	1.354	1.468	-	-	0	-	0.00%
2024-07-29	0	1.500	1.420	1.540	-	-	0	0	-	1.430	1.354	1.468	-	-	0	-	0.00%
2024-07-26	0	1.500	1.420	1.540	-	-	0	0	-	1.430	1.354	1.468	-	-	0	-	0.00%
2024-07-25	0	1.500	1.420	1.540	-	-	1,000	1,440	1.4400	1.430	1.354	1.468	-	-	1,049	1.3730	0.00%
2024-07-24	0	1.500	1.420	1.560	-	-	0	0	-	1.430	1.354	1.487	-	-	0	-	0.00%
2024-07-23	0	1.500	1.390	1.560	-	-	0	0	-	1.430	1.325	1.487	-	-	0	-	0.00%
2024-07-22	0	1.500	1.420	1.560	-	-	0	0	-	1.430	1.354	1.487	-	-	0	-	0.00%
2024-07-19	0	1.500	1.400	1.570	-	-	0	0	-	1.430	1.335	1.497	-	-	0	-	0.00%
2024-07-18	0	1.500	1.420	1.570	-	-	0	0	-	1.430	1.354	1.497	-	-	0	-	0.00%
2024-07-17	0	1.500	1.430	1.570	-	-	0	0	-	1.430	1.363	1.497	-	-	0	-	0.00%
2024-07-16	0	1.500	1.430	1.560	-	-	0	0	-	1.430	1.363	1.487	-	-	0	-	0.00%
2024-07-15	0	1.500	1.420	1.560	-	-	0	0	-	1.430	1.354	1.487	-	-	0	-	0.00%
2024-07-12	0	1.500	1.420	1.560	-	-	0	0	-	1.430	1.354	1.487	-	-	0	-	0.00%
2024-07-11	0	1.500	1.420	1.560	-	-	0	0	-	1.430	1.354	1.487	-	-	0	-	0.00%
2024-07-10	0	1.500	1.450	1.570	-	-	0	0	-	1.430	1.383	1.497	-	-	0	-	0.00%
2024-07-09	0	1.500	1.420	1.570	-	-	0	0	-	1.430	1.354	1.497	-	-	0	-	0.00%
2024-07-08	0	1.500	1.410	1.570	-	-	0	0	-	1.430	1.344	1.497	-	-	0	-	0.00%
2024-07-05	0	1.500	1.480	1.500	1.480	1.500	8,000	11,960	1.4950	1.430	1.411	1.430	1.411	1.430	8,390	1.4254	-5.66%
2024-07-04	0	1.590	1.500	1.600	-	-	0	0	-	1.516	1.430	1.526	-	-	0	-	0.00%
2024-07-03	0	1.590	1.500	1.610	-	-	0	0	-	1.516	1.430	1.535	-	-	0	-	0.00%
2024-07-02	0	1.590	1.500	1.600	-	-	0	0	-	1.516	1.430	1.526	-	-	0	-	-1.24%
2024-06-28	0	1.610	1.550	1.600	1.610	1.750	36,000	59,720	1.6589	1.535	1.478	1.526	1.535	1.669	37,757	1.5817	0.62%
2024-06-27	0	1.600	1.500	1.630	-	-	0	0	-	1.526	1.430	1.554	-	-	0	-	0.00%
2024-06-26	0	1.600	1.530	1.600	1.530	1.600	24,000	37,160	1.5483	1.526	1.459	1.526	1.459	1.526	25,171	1.4763	-3.61%
2024-06-25	0	1.660	1.550	1.740	1.690	1.690	2,000	3,380	1.6900	1.583	1.478	1.659	1.611	1.611	2,098	1.6114	0.61%
2024-06-24	0	1.650	1.540	1.650	1.520	1.980	388,000	745,180	1.9206	1.573	1.468	1.573	1.449	1.888	406,938	1.8312	-11.76%
2024-06-21	0	1.870	1.640	1.870	-	-	0	0	-	1.783	1.564	1.783	-	-	0	-	-2.60%
2024-06-20	0	1.920	1.800	1.920	1.480	1.920	42,000	68,820	1.6386	1.831	1.716	1.831	1.411	1.831	44,050	1.5623	14.29%
2024-06-19	0	1.680	1.550	1.890	1.500	1.840	20,000	32,280	1.6140	1.602	1.478	1.802	1.430	1.754	20,976	1.5389	-2.89%
2024-06-18	0	1.730	1.650	1.800	-	-	2,000	3,360	1.6800	1.649	1.573	1.716	-	-	2,098	1.6018	0.00%
2024-06-17	0	1.730	1.680	1.800	-	-	0	0	-	1.649	1.602	1.716	-	-	0	-	0.00%
2024-06-14	0	1.730	1.730	1.850	1.730	1.740	14,000	24,320	1.7371	1.649	1.649	1.764	1.649	1.659	14,683	1.6563	-9.42%
2024-06-13	0	1.910	1.730	1.910	-	-	0	0	-	1.821	1.649	1.821	-	-	0	-	0.00%
2024-06-12	0	1.910	1.730	1.920	1.910	1.910	50,000	95,500	1.9100	1.821	1.649	1.831	1.821	1.821	52,440	1.8211	-0.52%
2024-06-11	0	1.920	1.730	2.040	-	-	0	0	-	1.831	1.649	1.945	-	-	0	-	0.00%
2024-06-07	0	1.920	1.730	2.000	-	-	0	0	-	1.831	1.649	1.907	-	-	0	-	0.00%
2024-06-06	0	1.920	1.730	1.920	-	-	0	0	-	1.831	1.649	1.831	-	-	0	-	-0.21%
2024-06-05	0	1.924	1.730	2.000	-	-	0	0	-	1.834	1.649	1.907	-	-	0	-	0.02%
2024-06-04	0	1.960	1.710	2.000	-	-	0	0	-	1.834	1.600	1.872	-	-	0	-	0.00%
2024-06-03	0	1.960	1.730	1.960	-	-	0	0	-	1.834	1.619	1.834	-	-	0	-	0.00%
2024-05-31	0	1.960	1.710	2.000	-	-	0	0	-	1.834	1.600	1.872	-	-	0	-	0.00%
2024-05-30	0	1.960	1.710	2.000	-	-	0	0	-	1.834	1.600	1.872	-	-	0	-	0.00%
2024-05-29	0	1.960	1.820	1.960	-	-	0	0	-	1.834	1.703	1.834	-	-	0	-	0.00%
2024-05-28	0	1.960	1.820	1.960	-	-	0	0	-	1.834	1.703	1.834	-	-	0	-	-0.51%
2024-05-27	0	1.970	1.790	1.980	1.770	2.030	54,000	100,120	1.8541	1.843	1.675	1.853	1.656	1.900	57,707	1.7350	2.60%
2024-05-24	0	1.920	1.710	1.970	-	-	0	0	-	1.797	1.600	1.843	-	-	0	-	0.00%
2024-05-23	0	1.920	1.710	1.970	-	-	0	0	-	1.797	1.600	1.843	-	-	0	-	0.00%
2024-05-22	0	1.920	1.710	1.970	-	-	0	0	-	1.797	1.600	1.843	-	-	0	-	0.00%
2024-05-21	0	1.920	1.710	1.970	-	-	500	840	1.6800	1.797	1.600	1.843	-	-	534	1.5721	0.00%
2024-05-20	0	1.920	1.710	1.970	-	-	0	0	-	1.797	1.600	1.843	-	-	0	-	0.00%
2024-05-17	0	1.920	1.700	1.930	1.680	1.920	18,000	34,180	1.8989	1.797	1.591	1.806	1.572	1.797	19,236	1.7769	2.13%
2024-05-16	0	1.880	1.680	1.880	-	-	0	0	-	1.759	1.572	1.759	-	-	0	-	0.00%
2024-05-14	0	1.880	1.680	1.930	-	-	0	0	-	1.759	1.572	1.806	-	-	0	-	0.00%
2024-05-13	0	1.880	1.680	1.880	-	-	0	0	-	1.759	1.572	1.759	-	-	0	-	0.00%
2024-05-10	0	1.880	1.680	1.930	-	-	0	0	-	1.759	1.572	1.806	-	-	0	-	0.00%
2024-05-09	0	1.880	1.700	1.880	-	-	0	0	-	1.759	1.591	1.759	-	-	0	-	-2.59%
2024-05-08	0	1.930	1.700	1.980	-	-	0	0	-	1.806	1.591	1.853	-	-	0	-	0.00%
2024-05-07	0	1.930	1.700	1.930	-	-	0	0	-	1.806	1.591	1.806	-	-	0	-	0.00%
2024-05-06	0	1.930	1.700	1.930	-	-	0	0	-	1.806	1.591	1.806	-	-	0	-	0.00%
2024-05-03	0	1.930	1.700	1.930	-	-	0	0	-	1.806	1.591	1.806	-	-	0	-	0.00%
2024-05-02	0	1.930	1.700	1.930	-	-	0	0	-	1.806	1.591	1.806	-	-	0	-	0.00%
2024-04-30	0	1.930	1.700	1.930	1.930	1.930	20,000	38,600	1.9300	1.806	1.591	1.806	1.806	1.806	21,373	1.8060	-0.52%
2024-04-29	0	1.940	1.700	1.940	-	-	0	0	-	1.815	1.591	1.815	-	-	0	-	0.00%
2024-04-26	0	1.940	1.700	1.940	-	-	0	0	-	1.815	1.591	1.815	-	-	0	-	0.00%
2024-04-25	0	1.940	1.710	2.010	-	-	0	0	-	1.815	1.600	1.881	-	-	0	-	0.00%
2024-04-24	0	1.940	1.740	1.940	1.730	1.940	14,000	25,200	1.8000	1.815	1.628	1.815	1.619	1.815	14,961	1.6844	-3.00%
2024-04-23	0	2.000	1.720	2.020	-	-	0	0	-	1.872	1.609	1.890	-	-	0	-	0.00%
2024-04-22	0	2.000	1.730	2.000	-	-	0	0	-	1.872	1.619	1.872	-	-	0	-	0.00%
2024-04-19	0	2.000	1.700	2.000	-	-	0	0	-	1.872	1.591	1.872	-	-	0	-	0.00%
2024-04-18	0	2.000	1.700	2.000	-	-	0	0	-	1.872	1.591	1.872	-	-	0	-	0.00%
2024-04-17	0	2.000	1.700	2.000	2.000	2.000	44,000	88,000	2.0000	1.872	1.591	1.872	1.872	1.872	47,021	1.8715	8.70%
2024-04-16	0	1.840	1.700	2.030	-	-	0	0	-	1.722	1.591	1.900	-	-	0	-	0.00%
2024-04-15	0	1.840	1.700	2.030	-	-	0	0	-	1.722	1.591	1.900	-	-	0	-	0.00%
2024-04-12	0	1.840	1.700	1.850	-	-	0	0	-	1.722	1.591	1.731	-	-	0	-	0.00%
2024-04-11	0	1.840	1.700	1.850	-	-	0	0	-	1.722	1.591	1.731	-	-	0	-	0.00%
2024-04-10	0	1.840	1.700	1.840	-	-	0	0	-	1.722	1.591	1.722	-	-	0	-	-0.54%
2024-04-09	0	1.850	1.700	1.850	-	-	0	0	-	1.731	1.591	1.731	-	-	0	-	0.00%
2024-04-08	0	1.850	1.700	1.850	-	-	0	0	-	1.731	1.591	1.731	-	-	0	-	0.00%
2024-04-05	0	1.850	1.700	1.850	-	-	0	0	-	1.731	1.591	1.731	-	-	0	-	0.00%
2024-04-03	0	1.850	1.700	1.850	-	-	0	0	-	1.731	1.591	1.731	-	-	0	-	0.00%
2024-04-02	0	1.850	1.850	1.870	1.850	1.850	9,500	17,545	1.8468	1.731	1.731	1.750	1.731	1.731	10,152	1.7282	0.54%
2024-03-28	0	1.840	1.700	1.850	-	-	0	0	-	1.722	1.591	1.731	-	-	0	-	0.00%
2024-03-27	0	1.840	1.700	1.840	-	-	0	0	-	1.722	1.591	1.722	-	-	0	-	-0.54%
2024-03-26	0	1.850	1.700	1.850	-	-	0	0	-	1.731	1.591	1.731	-	-	0	-	-3.65%
2024-03-25	0	1.920	1.700	1.940	-	-	0	0	-	1.797	1.591	1.815	-	-	0	-	0.00%
2024-03-22	0	1.920	1.700	1.920	-	-	0	0	-	1.797	1.591	1.797	-	-	0	-	0.00%
2024-03-21	0	1.920	1.700	1.920	-	-	0	0	-	1.797	1.591	1.797	-	-	0	-	0.00%
2024-03-20	0	1.920	1.700	1.920	-	-	0	0	-	1.797	1.591	1.797	-	-	0	-	-0.52%
2024-03-19	0	1.930	1.700	1.930	1.940	1.940	10,000	19,400	1.9400	1.806	1.591	1.806	1.815	1.815	10,687	1.8154	0.00%
2024-03-18	0	1.930	1.700	1.930	-	-	0	0	-	1.806	1.591	1.806	-	-	0	-	0.00%
2024-03-15	0	1.930	1.710	1.930	-	-	0	0	-	1.806	1.600	1.806	-	-	0	-	-0.52%
2024-03-14	0	1.940	1.730	1.940	-	-	0	0	-	1.815	1.619	1.815	-	-	0	-	0.00%
2024-03-13	0	1.940	1.730	1.940	1.950	1.950	10,000	19,500	1.9500	1.815	1.619	1.815	1.825	1.825	10,687	1.8247	-4.90%
2024-03-12	0	2.040	1.760	2.040	-	-	0	0	-	1.909	1.647	1.909	-	-	0	-	0.00%
2024-03-11	0	2.040	1.760	2.040	-	-	0	0	-	1.909	1.647	1.909	-	-	0	-	0.00%
2024-03-08	0	2.040	1.780	2.050	-	-	0	0	-	1.909	1.666	1.918	-	-	0	-	0.00%
2024-03-07	0	2.040	1.750	2.040	2.050	2.050	10,000	20,500	2.0500	1.909	1.638	1.909	1.918	1.918	10,687	1.9183	2.00%
2024-03-06	0	2.000	1.750	2.050	-	-	0	0	-	1.872	1.638	1.918	-	-	0	-	0.00%
2024-03-05	0	2.000	1.760	2.100	-	-	0	0	-	1.872	1.647	1.965	-	-	0	-	0.00%
2024-03-04	0	2.000	1.750	2.000	-	-	0	0	-	1.872	1.638	1.872	-	-	0	-	-2.44%
2024-03-01	0	2.050	1.750	2.050	-	-	0	0	-	1.918	1.638	1.918	-	-	0	-	0.00%
2024-02-29	0	2.050	1.770	2.050	2.150	2.150	2,000	4,300	2.1500	1.918	1.656	1.918	2.012	2.012	2,137	2.0119	3.54%
2024-02-28	0	1.980	1.730	2.180	-	-	0	0	-	1.853	1.619	2.040	-	-	0	-	0.00%
2024-02-27	0	1.980	1.730	2.180	-	-	0	0	-	1.853	1.619	2.040	-	-	0	-	0.00%
2024-02-26	0	1.980	1.770	2.180	-	-	0	0	-	1.853	1.656	2.040	-	-	0	-	0.00%
2024-02-23	0	1.980	1.730	1.980	1.980	2.240	12,000	25,040	2.0867	1.853	1.619	1.853	1.853	2.096	12,824	1.9526	1.54%
2024-02-22	0	1.950	1.680	1.950	-	-	0	0	-	1.825	1.572	1.825	-	-	0	-	0.00%
2024-02-21	0	1.950	1.670	1.950	1.950	1.950	4,000	7,800	1.9500	1.825	1.563	1.825	1.825	1.825	4,275	1.8247	8.33%
2024-02-20	0	1.800	1.660	2.000	-	-	0	0	-	1.684	1.553	1.872	-	-	0	-	0.00%
2024-02-19	0	1.800	1.670	2.000	-	-	0	0	-	1.684	1.563	1.872	-	-	0	-	0.00%
2024-02-16	0	1.800	1.600	2.000	-	-	0	0	-	1.684	1.497	1.872	-	-	0	-	0.00%
2024-02-15	0	1.800	1.660	2.000	-	-	0	0	-	1.684	1.553	1.872	-	-	0	-	0.00%
2024-02-14	0	1.800	1.800	-	-	-	0	0	-	1.684	1.684	-	-	-	0	-	0.00%
2024-02-09	0	1.800	1.610	2.000	-	-	0	0	-	1.684	1.507	1.872	-	-	0	-	0.00%
2024-02-08	0	1.800	1.650	1.800	1.700	1.980	28,000	50,600	1.8071	1.684	1.544	1.684	1.591	1.853	29,922	1.6910	0.00%
2024-02-07	0	1.800	1.750	1.800	1.750	1.800	13,500	23,780	1.7615	1.684	1.638	1.684	1.638	1.684	14,427	1.6483	2.86%
2024-02-06	0	1.750	1.580	1.800	-	-	0	0	-	1.638	1.478	1.684	-	-	0	-	0.00%
2024-02-05	0	1.750	1.570	1.800	-	-	0	0	-	1.638	1.469	1.684	-	-	0	-	0.00%
2024-02-02	0	1.750	1.550	1.750	-	-	0	0	-	1.638	1.450	1.638	-	-	0	-	0.00%
2024-02-01	0	1.750	1.540	1.800	-	-	0	0	-	1.638	1.441	1.684	-	-	0	-	0.00%
2024-01-31	0	1.750	1.560	1.800	1.600	1.750	14,000	23,000	1.6429	1.638	1.460	1.684	1.497	1.638	14,961	1.5373	9.37%
2024-01-30	0	1.600	1.520	1.600	-	-	0	0	-	1.497	1.422	1.497	-	-	0	-	0.00%
2024-01-29	0	1.600	1.530	1.600	1.590	1.600	24,000	38,180	1.5908	1.497	1.432	1.497	1.488	1.497	25,648	1.4886	0.00%
2024-01-26	0	1.600	1.490	1.600	-	-	0	0	-	1.497	1.394	1.497	-	-	0	-	0.00%
2024-01-25	0	1.600	1.540	1.600	1.490	1.600	8,000	12,440	1.5550	1.497	1.441	1.497	1.394	1.497	8,549	1.4551	0.00%
2024-01-24	0	1.600	1.480	1.600	-	-	0	0	-	1.497	1.385	1.497	-	-	0	-	0.00%
2024-01-23	0	1.600	1.480	1.600	-	-	0	0	-	1.497	1.385	1.497	-	-	0	-	0.00%
2024-01-22	0	1.600	1.480	1.600	-	-	0	0	-	1.497	1.385	1.497	-	-	0	-	0.00%
2024-01-19	0	1.600	1.540	1.600	-	-	0	0	-	1.497	1.441	1.497	-	-	0	-	-5.88%
2024-01-18	0	1.700	1.550	1.800	-	-	0	0	-	1.591	1.450	1.684	-	-	0	-	0.00%
2024-01-17	0	1.700	1.530	1.800	-	-	0	0	-	1.591	1.432	1.684	-	-	0	-	0.00%
2024-01-16	0	1.700	1.550	1.800	-	-	0	0	-	1.591	1.450	1.684	-	-	0	-	0.00%
2024-01-15	0	1.700	1.520	1.700	1.540	1.700	26,000	41,320	1.5892	1.591	1.422	1.591	1.441	1.591	27,785	1.4871	7.59%
2024-01-12	0	1.580	1.450	1.580	-	-	0	0	-	1.478	1.357	1.478	-	-	0	-	-1.25%
2024-01-11	0	1.600	1.430	1.700	1.600	1.620	7,000	11,040	1.5771	1.497	1.338	1.591	1.497	1.516	7,481	1.4758	6.67%
2024-01-10	0	1.500	1.450	1.800	-	-	0	0	-	1.404	1.357	1.684	-	-	0	-	0.00%
2024-01-09	0	1.500	1.430	1.810	1.410	1.480	18,000	25,520	1.4178	1.404	1.338	1.694	1.319	1.385	19,236	1.3267	-6.83%
2024-01-08	0	1.610	1.510	1.810	-	-	0	0	-	1.507	1.413	1.694	-	-	0	-	0.00%
2024-01-05	0	1.610	1.500	1.610	1.610	1.610	2,000	3,220	1.6100	1.507	1.404	1.507	1.507	1.507	2,137	1.5066	-10.56%
2024-01-04	0	1.800	1.600	1.800	1.750	1.800	4,000	7,100	1.7750	1.684	1.497	1.684	1.638	1.684	4,275	1.6610	5.88%
2024-01-03	0	1.700	1.600	1.800	1.700	1.700	38,000	64,600	1.7000	1.591	1.497	1.684	1.591	1.591	40,609	1.5908	-5.56%
2024-01-02	0	1.800	1.650	1.800	1.860	1.860	2,000	3,720	1.8600	1.684	1.544	1.684	1.741	1.741	2,137	1.7405	-19.28%
2023-12-29	0	2.230	2.230	-	1.330	2.230	171,500	327,490	1.9096	2.087	2.087	-	1.245	2.087	183,274	1.7869	67.67%
2023-12-28	0	1.330	1.280	1.360	1.320	1.360	6,000	8,020	1.3367	1.245	1.198	1.273	1.235	1.273	6,412	1.2508	-5.00%
2023-12-27	0	1.400	1.380	1.410	1.400	1.410	4,000	5,620	1.4050	1.310	1.291	1.319	1.310	1.319	4,275	1.3147	-6.04%
2023-12-22	0	1.490	1.450	1.510	1.490	1.520	4,000	6,020	1.5050	1.394	1.357	1.413	1.394	1.422	4,275	1.4083	-5.10%
2023-12-21	0	1.570	1.520	1.570	-	-	0	0	-	1.469	1.422	1.469	-	-	0	-	-4.27%
2023-12-20	0	1.640	1.560	1.790	-	-	0	0	-	1.535	1.460	1.675	-	-	0	-	0.00%
2023-12-19	0	1.640	1.560	1.750	1.570	1.780	14,000	23,480	1.6771	1.535	1.460	1.638	1.469	1.666	14,961	1.5694	2.50%
2023-12-18	0	1.600	1.490	1.600	-	-	0	0	-	1.497	1.394	1.497	-	-	0	-	-1.84%
2023-12-15	0	1.630	1.600	1.630	1.630	1.780	4,000	6,820	1.7050	1.525	1.497	1.525	1.525	1.666	4,275	1.5955	-3.55%
2023-12-14	0	1.690	1.570	1.690	1.580	1.750	12,000	20,300	1.6917	1.581	1.469	1.581	1.478	1.638	12,824	1.5830	3.68%
2023-12-13	0	1.630	1.500	1.630	1.530	1.760	18,000	29,380	1.6322	1.525	1.404	1.525	1.432	1.647	19,236	1.5274	1.87%
2023-12-12	0	1.600	1.500	1.680	1.400	1.700	26,000	41,640	1.6015	1.497	1.404	1.572	1.310	1.591	27,785	1.4986	11.11%
2023-12-11	0	1.440	1.400	1.450	1.340	1.450	13,500	18,830	1.3948	1.347	1.310	1.357	1.254	1.357	14,427	1.3052	-0.69%
2023-12-08	0	1.450	1.430	1.450	1.450	1.450	6,000	8,700	1.4500	1.357	1.338	1.357	1.357	1.357	6,412	1.3568	-3.33%
2023-12-07	0	1.500	1.480	1.500	-	-	0	0	-	1.404	1.385	1.404	-	-	0	-	0.00%
2023-12-06	0	1.500	1.480	1.570	-	-	0	0	-	1.404	1.385	1.469	-	-	0	-	0.00%
2023-12-05	0	1.500	1.470	1.500	-	-	0	0	-	1.404	1.376	1.404	-	-	0	-	-1.96%
2023-12-04	0	1.530	1.440	1.570	-	-	0	0	-	1.432	1.347	1.469	-	-	0	-	0.00%
2023-12-01	0	1.530	1.450	1.540	-	-	0	0	-	1.432	1.357	1.441	-	-	0	-	0.00%
2023-11-30	0	1.530	1.440	1.540	1.490	1.530	8,000	12,160	1.5200	1.432	1.347	1.441	1.394	1.432	8,549	1.4223	2.00%
2023-11-29	0	1.500	1.430	1.570	-	-	0	0	-	1.404	1.338	1.469	-	-	0	-	0.00%
2023-11-28	0	1.500	1.430	1.540	1.500	1.500	2,000	3,000	1.5000	1.404	1.338	1.441	1.404	1.404	2,137	1.4036	-2.60%
2023-11-27	0	1.540	1.430	1.610	-	-	0	0	-	1.441	1.338	1.507	-	-	0	-	0.00%
2023-11-24	0	1.540	1.450	1.610	-	-	0	0	-	1.441	1.357	1.507	-	-	0	-	0.00%
2023-11-23	0	1.540	1.450	1.590	-	-	0	0	-	1.441	1.357	1.488	-	-	0	-	0.00%
2023-11-22	0	1.540	1.470	1.580	-	-	0	0	-	1.441	1.376	1.478	-	-	0	-	0.00%
2023-11-21	0	1.540	1.540	1.570	1.500	1.500	2,000	3,000	1.5000	1.441	1.441	1.469	1.404	1.404	2,137	1.4036	-3.75%
2023-11-20	0	1.600	1.490	1.610	-	-	0	0	-	1.497	1.394	1.507	-	-	0	-	0.00%
2023-11-17	0	1.600	1.480	1.600	1.600	1.600	4,000	6,400	1.6000	1.497	1.385	1.497	1.497	1.497	4,275	1.4972	2.56%
2023-11-16	0	1.560	1.560	1.630	1.490	1.620	32,000	48,880	1.5275	1.460	1.460	1.525	1.394	1.516	34,197	1.4294	-12.36%
2023-11-15	0	1.780	1.570	1.780	1.630	1.780	4,000	6,820	1.7050	1.666	1.469	1.666	1.525	1.666	4,275	1.5955	11.25%
2023-11-14	0	1.600	1.530	1.680	1.600	1.600	2,000	3,200	1.6000	1.497	1.432	1.572	1.497	1.497	2,137	1.4972	-10.11%
2023-11-13	0	1.780	1.560	1.780	1.530	1.780	20,000	32,060	1.6030	1.666	1.460	1.666	1.432	1.666	21,373	1.5000	1.71%
2023-11-10	0	1.750	1.550	1.750	-	-	0	0	-	1.638	1.450	1.638	-	-	0	-	-2.23%
2023-11-09	0	1.790	1.690	1.790	1.400	1.790	25,000	38,900	1.5560	1.675	1.581	1.675	1.310	1.675	26,716	1.4560	19.33%
2023-11-08	0	1.500	1.400	1.500	-	-	0	0	-	1.404	1.310	1.404	-	-	0	-	-5.06%
2023-11-07	0	1.580	1.450	1.800	-	-	0	0	-	1.478	1.357	1.684	-	-	0	-	0.00%
2023-11-06	0	1.580	1.430	1.800	-	-	0	0	-	1.478	1.338	1.684	-	-	0	-	0.00%
2023-11-03	0	1.580	1.500	1.580	1.600	1.600	2,000	3,200	1.6000	1.478	1.404	1.478	1.497	1.497	2,137	1.4972	-9.71%
2023-11-02	0	1.750	1.550	1.800	-	-	0	0	-	1.638	1.450	1.684	-	-	0	-	0.00%
2023-11-01	0	1.750	1.520	1.750	-	-	0	0	-	1.638	1.422	1.638	-	-	0	-	-1.69%
2023-10-31	0	1.780	1.570	1.780	1.510	1.800	8,000	13,060	1.6325	1.666	1.469	1.666	1.413	1.684	8,549	1.5276	4.09%
2023-10-30	0	1.710	1.520	1.800	-	-	0	0	-	1.600	1.422	1.684	-	-	0	-	0.00%
2023-10-27	0	1.710	1.550	1.710	-	-	0	0	-	1.600	1.450	1.600	-	-	0	-	-4.47%
2023-10-26	0	1.790	1.600	1.800	1.790	1.790	4,000	7,160	1.7900	1.675	1.497	1.684	1.675	1.675	4,275	1.6750	20.95%
2023-10-25	0	1.480	1.400	-	1.380	1.380	10,000	13,800	1.3800	1.385	1.310	-	1.291	1.291	10,687	1.2913	7.25%
2023-10-24	0	1.380	1.300	1.380	1.360	1.380	6,000	8,240	1.3733	1.291	1.216	1.291	1.273	1.291	6,412	1.2851	-7.38%
2023-10-20	0	1.490	1.380	1.490	-	-	0	0	-	1.394	1.291	1.394	-	-	0	-	0.00%
2023-10-19	0	1.490	1.400	1.490	-	-	0	0	-	1.394	1.310	1.394	-	-	0	-	0.00%
2023-10-18	0	1.490	1.420	1.490	1.490	1.530	4,000	6,040	1.5100	1.394	1.329	1.394	1.394	1.432	4,275	1.4130	-2.61%
2023-10-17	0	1.530	1.470	1.530	1.550	1.550	2,000	3,100	1.5500	1.432	1.376	1.432	1.450	1.450	2,137	1.4504	-7.83%
2023-10-16	0	1.660	1.580	1.660	-	-	0	0	-	1.553	1.478	1.553	-	-	0	-	-1.19%
2023-10-13	0	1.680	1.600	1.680	-	-	0	0	-	1.572	1.497	1.572	-	-	0	-	-1.18%
2023-10-12	0	1.700	1.600	1.700	-	-	0	0	-	1.591	1.497	1.591	-	-	0	-	-0.58%
2023-10-11	0	1.710	1.640	1.710	-	-	0	0	-	1.600	1.535	1.600	-	-	0	-	-5.00%
2023-10-10	0	1.800	1.650	1.800	1.700	1.810	4,000	7,020	1.7550	1.684	1.544	1.684	1.591	1.694	4,275	1.6423	-0.55%
2023-10-09	0	1.810	1.700	1.810	-	-	0	0	-	1.694	1.591	1.694	-	-	0	-	0.00%
2023-10-06	0	1.810	1.690	1.810	1.700	1.810	8,000	14,260	1.7825	1.694	1.581	1.694	1.591	1.694	8,549	1.6680	0.00%
2023-10-05	0	1.810	1.700	1.810	-	-	0	0	-	1.694	1.591	1.694	-	-	0	-	0.00%
2023-10-04	0	1.810	1.700	1.810	-	-	0	0	-	1.694	1.591	1.694	-	-	0	-	0.00%
2023-10-03	0	1.810	1.700	1.810	-	-	0	0	-	1.694	1.591	1.694	-	-	0	-	0.00%
2023-09-29	0	1.810	1.660	1.810	1.700	1.810	5,000	8,680	1.7360	1.694	1.553	1.694	1.591	1.694	5,343	1.6245	0.00%
2023-09-28	0	1.810	1.700	1.810	-	-	0	0	-	1.694	1.591	1.694	-	-	0	-	0.00%
2023-09-27	0	1.810	1.700	1.810	-	-	0	0	-	1.694	1.591	1.694	-	-	0	-	0.00%
2023-09-26	0	1.810	1.780	1.810	1.650	1.810	6,000	10,360	1.7267	1.694	1.666	1.694	1.544	1.694	6,412	1.6157	0.00%
2023-09-25	0	1.810	1.750	1.810	-	-	0	0	-	1.694	1.638	1.694	-	-	0	-	0.00%
2023-09-22	0	1.810	1.720	1.810	-	-	0	0	-	1.694	1.609	1.694	-	-	0	-	0.00%
2023-09-21	0	1.810	1.730	1.810	-	-	0	0	-	1.694	1.619	1.694	-	-	0	-	0.00%
2023-09-20	0	1.810	1.720	1.810	-	-	0	0	-	1.694	1.609	1.694	-	-	0	-	-1.09%
2023-09-19	0	1.830	1.730	1.830	-	-	0	0	-	1.712	1.619	1.712	-	-	0	-	-1.08%
2023-09-18	0	1.850	1.730	1.850	-	-	0	0	-	1.731	1.619	1.731	-	-	0	-	0.00%
2023-09-15	0	1.850	1.730	1.850	-	-	0	0	-	1.731	1.619	1.731	-	-	0	-	0.00%
2023-09-14	0	1.850	1.730	1.850	-	-	0	0	-	1.731	1.619	1.731	-	-	0	-	0.00%
2023-09-13	0	1.850	1.760	1.850	-	-	0	0	-	1.731	1.647	1.731	-	-	0	-	0.00%
2023-09-12	0	1.850	1.800	1.850	1.830	1.850	4,000	7,360	1.8400	1.731	1.684	1.731	1.712	1.731	4,275	1.7218	-5.13%
2023-09-11	0	1.950	1.750	2.050	-	-	0	0	-	1.825	1.638	1.918	-	-	0	-	0.00%
2023-09-07	0	1.950	1.780	2.080	-	-	0	0	-	1.825	1.666	1.946	-	-	0	-	2.63%
2023-09-06	0	1.900	1.830	1.900	-	-	0	0	-	1.778	1.712	1.778	-	-	0	-	-4.04%
2023-09-05	0	1.980	1.880	1.980	-	-	0	0	-	1.853	1.759	1.853	-	-	0	-	-4.81%
2023-09-04	0	2.080	1.900	2.080	2.080	2.090	10,000	20,840	2.0840	1.946	1.778	1.946	1.946	1.956	10,687	1.9501	5.43%
2023-08-31	0	1.990	1.830	1.990	-	-	0	0	-	1.846	1.698	1.846	-	-	0	-	-0.50%
2023-08-30	0	2.000	1.850	2.000	-	-	0	0	-	1.855	1.716	1.855	-	-	0	-	-4.76%
2023-08-29	0	2.100	1.850	2.100	2.000	2.100	30,000	62,400	2.0800	1.948	1.716	1.948	1.855	1.948	32,339	1.9295	13.51%
2023-08-28	0	1.850	1.820	1.850	1.750	1.850	1,740,000	3,201,440	1.8399	1.716	1.688	1.716	1.623	1.716	1,875,672	1.7068	-6.57%
2023-08-25	0	1.980	1.800	1.980	-	-	500	880	1.7600	1.837	1.670	1.837	-	-	539	1.6327	-9.59%
2023-08-24	0	2.190	1.900	2.190	-	-	0	0	-	2.032	1.763	2.032	-	-	0	-	-0.45%
2023-08-23	0	2.200	1.700	2.200	1.680	2.200	38,000	74,980	1.9732	2.041	1.577	2.041	1.558	2.041	40,963	1.8304	43.79%
2023-08-22	0	1.530	1.480	1.530	-	-	0	0	-	1.419	1.373	1.419	-	-	0	-	-4.38%
2023-08-21	0	1.600	1.520	1.600	-	-	0	0	-	1.484	1.410	1.484	-	-	0	-	0.00%
2023-08-18	0	1.600	1.550	1.600	-	-	0	0	-	1.484	1.438	1.484	-	-	0	-	-3.03%
2023-08-17	0	1.650	1.650	1.720	1.580	1.680	6,000	9,720	1.6200	1.531	1.531	1.596	1.466	1.558	6,468	1.5028	-4.62%
2023-08-16	0	1.730	1.680	1.730	-	-	0	0	-	1.605	1.558	1.605	-	-	0	-	0.00%
2023-08-15	0	1.730	1.680	1.730	-	-	0	0	-	1.605	1.558	1.605	-	-	0	-	0.00%
2023-08-14	0	1.730	1.680	1.730	-	-	0	0	-	1.605	1.558	1.605	-	-	0	-	0.00%
2023-08-11	0	1.730	1.650	1.750	-	-	0	0	-	1.605	1.531	1.623	-	-	0	-	0.00%
2023-08-10	0	1.730	1.660	1.800	1.730	1.730	4,000	6,920	1.7300	1.605	1.540	1.670	1.605	1.605	4,312	1.6049	-3.89%
2023-08-09	0	1.800	1.730	1.800	1.800	1.800	8,000	14,400	1.8000	1.670	1.605	1.670	1.670	1.670	8,624	1.6698	-1.64%
2023-08-08	0	1.830	1.800	1.980	-	-	0	0	-	1.698	1.670	1.837	-	-	0	-	0.00%
2023-08-07	0	1.830	1.740	1.830	1.840	1.840	2,000	3,680	1.8400	1.698	1.614	1.698	1.707	1.707	2,156	1.7069	-8.04%
2023-08-04	0	1.990	1.850	2.000	-	-	0	0	-	1.846	1.716	1.855	-	-	0	-	0.00%
2023-08-03	0	1.990	1.800	2.000	2.010	2.010	4,000	8,040	2.0100	1.846	1.670	1.855	1.865	1.865	4,312	1.8646	4.74%
2023-08-02	0	1.900	1.800	1.900	1.700	1.900	206,000	350,920	1.7035	1.763	1.670	1.763	1.577	1.763	222,062	1.5803	-5.00%
2023-08-01	0	2.000	1.930	2.000	2.000	2.000	2,000	4,000	2.0000	1.855	1.790	1.855	1.855	1.855	2,156	1.8553	-4.76%
2023-07-31	0	2.100	2.000	2.100	-	-	0	0	-	1.948	1.855	1.948	-	-	0	-	-1.87%
2023-07-28	0	2.140	1.880	2.140	2.180	2.180	4,000	8,720	2.1800	1.985	1.744	1.985	2.022	2.022	4,312	2.0223	4.90%
2023-07-27	0	2.040	1.900	2.040	-	-	0	0	-	1.892	1.763	1.892	-	-	0	-	-5.99%
2023-07-26	0	2.170	1.830	2.180	1.890	2.230	22,000	46,900	2.1318	2.013	1.698	2.022	1.753	2.069	23,715	1.9776	4.33%
2023-07-25	0	2.080	1.880	2.080	-	-	0	0	-	1.930	1.744	1.930	-	-	0	-	0.00%
2023-07-24	0	2.080	1.850	2.080	2.280	2.280	2,000	4,560	2.2800	1.930	1.716	1.930	2.115	2.115	2,156	2.1151	4.00%
2023-07-21	0	2.000	1.850	2.000	-	-	0	0	-	1.855	1.716	1.855	-	-	0	-	0.00%
2023-07-20	0	2.000	-	2.080	2.000	2.090	6,000	12,360	2.0600	1.855	-	1.930	1.855	1.939	6,468	1.9110	-11.50%
2023-07-19	0	2.260	2.000	2.260	2.090	2.270	6,000	13,260	2.2100	2.097	1.855	2.097	1.939	2.106	6,468	2.0501	-0.88%
2023-07-18	0	2.280	1.850	2.280	2.280	2.280	4,000	9,120	2.2800	2.115	1.716	2.115	2.115	2.115	4,312	2.1151	14.00%
2023-07-14	0	2.000	1.750	2.000	1.990	2.000	6,000	11,960	1.9933	1.855	1.623	1.855	1.846	1.855	6,468	1.8492	5.82%
2023-07-13	0	1.890	1.750	1.890	-	-	0	0	-	1.753	1.623	1.753	-	-	0	-	0.00%
2023-07-12	0	1.890	1.700	1.890	-	-	0	0	-	1.753	1.577	1.753	-	-	0	-	-0.53%
2023-07-11	0	1.900	1.800	1.900	1.900	1.900	10,500	19,920	1.8971	1.763	1.670	1.763	1.763	1.763	11,319	1.7599	-6.86%
2023-07-10	0	2.040	1.900	2.040	2.010	2.160	14,000	28,840	2.0600	1.892	1.763	1.892	1.865	2.004	15,092	1.9110	-10.92%
2023-07-07	0	2.290	2.150	2.300	2.150	2.290	12,000	26,740	2.2283	2.124	1.994	2.134	1.994	2.124	12,936	2.0672	2.23%
2023-07-06	0	2.240	2.130	2.240	-	-	0	0	-	2.078	1.976	2.078	-	-	0	-	-0.44%
2023-07-05	0	2.250	2.150	2.250	-	-	0	0	-	2.087	1.994	2.087	-	-	0	-	-1.32%
2023-07-04	0	2.280	2.120	2.280	2.280	2.420	11,500	26,440	2.2991	2.115	1.967	2.115	2.115	2.245	12,397	2.1328	0.00%
2023-07-03	0	2.280	2.100	2.280	2.280	2.280	2,000	4,560	2.2800	2.115	1.948	2.115	2.115	2.115	2,156	2.1151	-7.32%
2023-06-30	0	2.460	2.280	2.380	2.070	2.460	52,000	112,760	2.1685	2.282	2.115	2.208	1.920	2.282	56,055	2.0116	18.27%
2023-06-29	0	2.080	1.950	2.080	2.080	2.150	12,000	25,180	2.0983	1.930	1.809	1.930	1.930	1.994	12,936	1.9466	1.46%
2023-06-28	0	2.050	1.900	2.050	1.900	2.180	14,000	28,020	2.0014	1.902	1.763	1.902	1.763	2.022	15,092	1.8567	2.50%
2023-06-27	0	2.000	1.800	2.000	1.600	2.000	34,000	63,300	1.8618	1.855	1.670	1.855	1.484	1.855	36,651	1.7271	26.58%
2023-06-26	0	1.580	1.580	-	-	-	0	0	-	1.466	1.466	-	-	-	0	-	1.94%
2023-06-23	0	1.550	1.500	-	-	-	0	0	-	1.438	1.392	-	-	-	0	-	0.00%
2023-06-21	0	1.550	1.490	1.550	-	-	0	0	-	1.438	1.382	1.438	-	-	0	-	-3.73%
2023-06-20	0	1.610	1.560	1.610	-	-	0	0	-	1.494	1.447	1.494	-	-	0	-	-0.62%
2023-06-19	0	1.620	1.520	1.620	-	-	0	0	-	1.503	1.410	1.503	-	-	0	-	-0.61%
2023-06-16	0	1.630	1.600	1.630	-	-	0	0	-	1.512	1.484	1.512	-	-	0	-	0.00%
2023-06-15	0	1.630	1.630	-	1.550	1.550	2,000	3,100	1.5500	1.512	1.512	-	1.438	1.438	2,156	1.4379	5.16%
2023-06-14	0	1.550	1.480	1.550	-	-	0	0	-	1.438	1.373	1.438	-	-	0	-	0.00%
2023-06-13	0	1.550	1.490	1.550	-	-	0	0	-	1.438	1.382	1.438	-	-	0	-	0.00%
2023-06-12	0	1.550	1.510	1.550	-	-	0	0	-	1.438	1.401	1.438	-	-	0	-	0.00%
2023-06-09	0	1.550	1.550	-	-	-	0	0	-	1.438	1.438	-	-	-	0	-	4.73%
2023-06-08	0	1.480	1.480	-	-	-	0	0	-	1.373	1.373	-	-	-	0	-	1.37%
2023-06-07	0	1.460	1.460	-	-	-	0	0	-	1.354	1.354	-	-	-	0	-	2.10%
2023-06-06	0	1.430	1.430	-	1.410	1.410	2,000	2,820	1.4100	1.327	1.327	-	1.308	1.308	2,156	1.3080	2.88%
2023-06-05	0	1.390	1.390	1.410	-	-	0	0	-	1.289	1.289	1.308	-	-	0	-	0.72%
2023-06-02	0	1.380	1.380	1.410	-	-	0	0	-	1.280	1.280	1.308	-	-	0	-	2.22%
2023-06-01	0	1.350	1.350	1.410	-	-	0	0	-	1.252	1.252	1.308	-	-	0	-	1.50%
2023-05-31	0	1.330	1.300	1.410	-	-	0	0	-	1.234	1.206	1.308	-	-	0	-	0.00%
2023-05-30	0	1.330	1.330	1.410	-	-	0	0	-	1.234	1.234	1.308	-	-	0	-	0.76%
2023-05-29	0	1.320	1.320	1.410	1.250	1.250	8,000	10,000	1.2500	1.225	1.225	1.308	1.160	1.160	8,624	1.1596	2.33%
2023-05-25	0	1.290	1.260	1.300	1.310	1.310	2,000	2,620	1.3100	1.197	1.169	1.206	1.215	1.215	2,156	1.2152	-2.50%
2023-05-24	0	1.350	1.310	1.360	-	-	0	0	-	1.227	1.191	1.236	-	-	0	-	-1.46%
2023-05-23	0	1.370	1.330	1.380	-	-	0	0	-	1.246	1.209	1.255	-	-	0	-	-2.14%
2023-05-22	0	1.400	1.330	1.400	-	-	0	0	-	1.273	1.209	1.273	-	-	0	-	-0.71%
2023-05-19	0	1.410	1.320	1.410	1.420	1.420	2,000	2,840	1.4200	1.282	1.200	1.282	1.291	1.291	2,200	1.2910	-6.00%
2023-05-18	0	1.500	1.420	1.540	-	-	0	0	-	1.364	1.291	1.400	-	-	0	-	0.00%
2023-05-17	0	1.500	1.420	1.540	-	-	0	0	-	1.364	1.291	1.400	-	-	0	-	0.00%
2023-05-16	0	1.500	1.430	1.500	-	-	0	0	-	1.364	1.300	1.364	-	-	0	-	0.00%
2023-05-15	0	1.500	1.430	1.510	-	-	0	0	-	1.364	1.300	1.373	-	-	0	-	-1.32%
2023-05-12	0	1.520	1.420	1.520	-	-	0	0	-	1.382	1.291	1.382	-	-	0	-	-0.65%
2023-05-11	0	1.530	1.420	1.530	-	-	0	0	-	1.391	1.291	1.391	-	-	0	-	-0.65%
2023-05-10	0	1.540	1.430	1.540	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	-0.65%
2023-05-09	0	1.550	1.420	1.610	-	-	0	0	-	1.409	1.291	1.464	-	-	0	-	0.00%
2023-05-08	0	1.550	1.430	1.610	-	-	0	0	-	1.409	1.300	1.464	-	-	0	-	0.00%
2023-05-05	0	1.550	1.410	1.610	-	-	0	0	-	1.409	1.282	1.464	-	-	0	-	0.00%
2023-05-04	0	1.550	1.430	1.610	-	-	0	0	-	1.409	1.300	1.464	-	-	0	-	0.00%
2023-05-03	0	1.550	1.430	1.610	-	-	0	0	-	1.409	1.300	1.464	-	-	0	-	0.00%
2023-05-02	0	1.550	1.550	1.610	-	-	0	0	-	1.409	1.409	1.464	-	-	0	-	5.44%
2023-04-28	0	1.470	1.370	1.610	-	-	0	0	-	1.336	1.246	1.464	-	-	0	-	0.00%
2023-04-27	0	1.470	1.390	1.480	-	-	0	0	-	1.336	1.264	1.346	-	-	0	-	-0.68%
2023-04-26	0	1.480	1.380	1.610	-	-	0	0	-	1.346	1.255	1.464	-	-	0	-	0.00%
2023-04-25	0	1.480	1.390	1.610	-	-	0	0	-	1.346	1.264	1.464	-	-	0	-	0.00%
2023-04-24	0	1.480	1.390	1.500	-	-	0	0	-	1.346	1.264	1.364	-	-	0	-	0.00%
2023-04-21	0	1.480	1.380	1.610	-	-	0	0	-	1.346	1.255	1.464	-	-	0	-	0.00%
2023-04-20	0	1.480	1.380	1.610	-	-	0	0	-	1.346	1.255	1.464	-	-	0	-	0.00%
2023-04-19	0	1.480	1.380	1.500	-	-	0	0	-	1.346	1.255	1.364	-	-	0	-	0.00%
2023-04-18	0	1.480	1.480	1.600	1.370	1.370	2,000	2,740	1.3700	1.346	1.346	1.455	1.246	1.246	2,200	1.2456	4.23%
2023-04-17	0	1.420	1.420	-	-	-	0	0	-	1.291	1.291	-	-	-	0	-	2.90%
2023-04-14	0	1.380	1.320	-	-	-	0	0	-	1.255	1.200	-	-	-	0	-	0.00%
2023-04-13	0	1.380	1.340	-	-	-	0	0	-	1.255	1.218	-	-	-	0	-	0.00%
2023-04-12	0	1.380	1.310	1.610	-	-	0	0	-	1.255	1.191	1.464	-	-	0	-	0.00%
2023-04-11	0	1.380	1.300	1.450	-	-	0	0	-	1.255	1.182	1.318	-	-	0	-	0.00%
2023-04-06	0	1.380	1.380	1.440	1.280	1.320	6,000	7,820	1.3033	1.255	1.255	1.309	1.164	1.200	6,599	1.1850	-4.83%
2023-04-04	0	1.450	1.450	-	-	-	0	0	-	1.318	1.318	-	-	-	0	-	4.32%
2023-04-03	0	1.390	1.340	1.390	1.390	1.390	8,000	11,120	1.3900	1.264	1.218	1.264	1.264	1.264	8,799	1.2638	-10.32%
2023-03-31	0	1.550	1.390	-	-	-	0	0	-	1.409	1.264	-	-	-	0	-	0.00%
2023-03-30	0	1.550	1.500	1.550	1.550	1.550	4,000	6,200	1.5500	1.409	1.364	1.409	1.409	1.409	4,400	1.4092	-8.82%
2023-03-29	0	1.700	1.560	-	-	-	0	0	-	1.546	1.418	-	-	-	0	-	0.00%
2023-03-28	0	1.700	1.550	-	-	-	0	0	-	1.546	1.409	-	-	-	0	-	0.00%
2023-03-27	0	1.700	1.550	1.700	-	-	0	0	-	1.546	1.409	1.546	-	-	0	-	-2.30%
2023-03-24	0	1.740	1.740	1.750	1.620	2.000	16,000	29,580	1.8488	1.582	1.582	1.591	1.473	1.818	17,598	1.6809	2.35%
2023-03-23	0	1.700	1.510	-	-	-	0	0	-	1.546	1.373	-	-	-	0	-	0.00%
2023-03-22	0	1.700	1.500	1.700	1.710	1.710	2,000	3,420	1.7100	1.546	1.364	1.546	1.555	1.555	2,200	1.5547	-10.53%
2023-03-21	0	1.900	1.760	1.900	-	-	0	0	-	1.727	1.600	1.727	-	-	0	-	-3.06%
2023-03-20	0	1.960	1.760	2.000	-	-	0	0	-	1.782	1.600	1.818	-	-	0	-	0.00%
2023-03-17	0	1.960	1.800	1.960	-	-	0	0	-	1.782	1.637	1.782	-	-	0	-	-2.00%
2023-03-16	0	2.000	1.800	2.000	-	-	0	0	-	1.818	1.637	1.818	-	-	0	-	0.00%
2023-03-15	0	2.000	1.800	2.000	-	-	0	0	-	1.818	1.637	1.818	-	-	0	-	0.00%
2023-03-14	0	2.000	1.800	2.000	-	-	0	0	-	1.818	1.637	1.818	-	-	0	-	0.00%
2023-03-13	0	2.000	2.000	2.080	1.190	1.750	44,000	55,960	1.2718	1.818	1.818	1.891	1.082	1.591	48,395	1.1563	42.86%
2023-03-10	0	1.400	1.250	-	-	-	0	0	-	1.273	1.136	-	-	-	0	-	0.00%
2023-03-09	0	1.400	1.320	1.400	-	-	0	0	-	1.273	1.200	1.273	-	-	0	-	-6.04%
2023-03-08	0	1.490	1.350	1.490	1.530	1.550	4,000	6,160	1.5400	1.355	1.227	1.355	1.391	1.409	4,400	1.4001	-12.35%
2023-03-07	0	1.700	1.550	1.900	-	-	0	0	-	1.546	1.409	1.727	-	-	0	-	0.00%
2023-03-06	0	1.700	1.550	1.880	-	-	0	0	-	1.546	1.409	1.709	-	-	0	-	0.00%
2023-03-03	0	1.700	1.550	1.900	-	-	0	0	-	1.546	1.409	1.727	-	-	0	-	0.00%
2023-03-02	0	1.700	1.550	-	-	-	0	0	-	1.546	1.409	-	-	-	0	-	0.00%
2023-03-01	0	1.700	1.610	1.700	1.780	1.780	2,000	3,560	1.7800	1.546	1.464	1.546	1.618	1.618	2,200	1.6183	-13.71%
2023-02-28	0	1.970	1.780	1.980	-	-	0	0	-	1.791	1.618	1.800	-	-	0	-	0.00%
2023-02-27	0	1.970	1.720	1.970	1.880	1.990	5,500	10,650	1.9364	1.791	1.564	1.791	1.709	1.809	6,049	1.7605	-4.83%
2023-02-24	0	2.070	2.070	2.080	1.680	1.680	2,000	3,360	1.6800	1.882	1.882	1.891	1.527	1.527	2,200	1.5274	26.99%
2023-02-23	0	1.630	1.460	1.640	-	-	0	0	-	1.482	1.327	1.491	-	-	0	-	-0.61%
2023-02-22	0	1.640	1.540	1.710	1.600	1.710	6,000	9,900	1.6500	1.491	1.400	1.555	1.455	1.555	6,599	1.5002	2.50%
2023-02-21	0	1.600	1.520	1.600	1.410	2.020	54,000	84,900	1.5722	1.455	1.382	1.455	1.282	1.837	59,394	1.4294	12.68%
2023-02-20	0	1.420	1.260	1.430	-	-	0	0	-	1.291	1.146	1.300	-	-	0	-	-0.70%
2023-02-17	0	1.430	1.280	-	-	-	0	0	-	1.300	1.164	-	-	-	0	-	0.00%
2023-02-16	0	1.430	1.350	1.430	1.480	1.480	12,000	17,760	1.4800	1.300	1.227	1.300	1.346	1.346	13,199	1.3456	-4.67%
2023-02-15	0	1.500	1.500	1.650	1.500	1.510	24,000	36,020	1.5008	1.364	1.364	1.500	1.364	1.373	26,397	1.3645	0.00%
2023-02-14	0	1.500	1.500	-	1.230	1.230	2,000	2,460	1.2300	1.364	1.364	-	1.118	1.118	2,200	1.1183	21.95%
2023-02-13	0	1.230	1.180	1.230	-	-	0	0	-	1.118	1.073	1.118	-	-	0	-	0.00%
2023-02-10	0	1.230	1.230	-	-	-	0	0	-	1.118	1.118	-	-	-	0	-	0.00%
2023-02-09	0	1.230	1.080	1.400	-	-	0	0	-	1.118	0.982	1.273	-	-	0	-	0.00%
2023-02-08	0	1.230	1.180	1.230	-	-	0	0	-	1.118	1.073	1.118	-	-	0	-	-6.11%
2023-02-07	0	1.310	1.280	1.360	1.220	1.220	2,000	2,440	1.2200	1.191	1.164	1.236	1.109	1.109	2,200	1.1092	-5.76%
2023-02-06	0	1.390	1.280	1.390	1.420	1.420	12,000	17,040	1.4200	1.264	1.164	1.264	1.291	1.291	13,199	1.2910	-1.42%
2023-02-03	0	1.410	1.330	1.410	-	-	0	0	-	1.282	1.209	1.282	-	-	0	-	-1.40%
2023-02-02	0	1.430	1.430	-	1.400	1.400	4,000	5,600	1.4000	1.300	1.300	-	1.273	1.273	4,400	1.2729	-4.03%
2023-02-01	0	1.490	1.490	1.500	1.490	1.490	2,000	2,980	1.4900	1.355	1.355	1.364	1.355	1.355	2,200	1.3547	0.00%
2023-01-31	0	1.490	1.340	1.500	-	-	0	0	-	1.355	1.218	1.364	-	-	0	-	-0.67%
2023-01-30	0	1.500	1.500	1.700	1.500	1.500	2,000	3,000	1.5000	1.364	1.364	1.546	1.364	1.364	2,200	1.3638	-10.71%
2023-01-27	0	1.680	1.560	1.760	1.560	1.680	14,000	23,040	1.6457	1.527	1.418	1.600	1.418	1.527	15,398	1.4963	-6.67%
2023-01-26	0	1.800	1.650	1.800	1.250	1.800	20,000	29,940	1.4970	1.637	1.500	1.637	1.136	1.637	21,998	1.3610	25.87%
2023-01-20	0	1.430	1.240	1.430	1.180	1.660	224,000	281,440	1.2564	1.300	1.127	1.300	1.073	1.509	246,375	1.1423	-18.29%
2023-01-19	0	1.750	1.680	1.750	1.550	1.780	46,500	74,005	1.5915	1.591	1.527	1.591	1.409	1.618	51,145	1.4470	12.90%
2023-01-18	0	1.550	1.550	1.640	1.270	1.480	12,000	17,020	1.4183	1.409	1.409	1.491	1.155	1.346	13,199	1.2895	22.05%
2023-01-17	0	1.270	1.090	1.270	-	-	0	0	-	1.155	0.991	1.155	-	-	0	-	-0.78%
2023-01-16	0	1.280	1.180	1.280	1.140	1.280	16,000	18,760	1.1725	1.164	1.073	1.164	1.036	1.164	17,598	1.0660	21.90%
2023-01-13	0	1.050	1.000	1.050	0.900	1.050	12,000	12,200	1.0167	0.955	0.909	0.955	0.818	0.955	13,199	0.9243	25.00%
2023-01-12	0	0.840	0.730	0.900	-	-	0	0	-	0.764	0.664	0.818	-	-	0	-	0.00%
2023-01-11	0	0.840	0.760	0.900	0.730	0.900	866,000	633,940	0.7320	0.764	0.691	0.818	0.664	0.818	952,504	0.6656	-4.55%
2023-01-10	0	0.880	0.800	0.900	-	-	0	0	-	0.800	0.727	0.818	-	-	0	-	0.00%
2023-01-09	0	0.880	0.880	0.900	-	-	0	0	-	0.800	0.800	0.818	-	-	0	-	0.00%
2023-01-06	0	0.880	0.880	0.900	0.850	0.880	120,000	103,380	0.8615	0.800	0.800	0.818	0.773	0.800	131,987	0.7833	1.15%
2023-01-05	0	0.870	0.800	0.900	-	-	0	0	-	0.791	0.727	0.818	-	-	0	-	0.00%
2023-01-04	0	0.870	0.800	0.870	-	-	0	0	-	0.791	0.727	0.791	-	-	0	-	0.00%
2023-01-03	0	0.870	0.810	-	-	-	0	0	-	0.791	0.736	-	-	-	0	-	0.00%
2022-12-30	0	0.870	0.800	0.900	-	-	0	0	-	0.791	0.727	0.818	-	-	0	-	0.00%
2022-12-29	0	0.870	0.800	0.900	-	-	0	0	-	0.791	0.727	0.818	-	-	0	-	0.00%
2022-12-28	0	0.870	0.790	0.900	-	-	0	0	-	0.791	0.718	0.818	-	-	0	-	0.00%
2022-12-23	0	0.870	0.800	0.900	-	-	0	0	-	0.791	0.727	0.818	-	-	0	-	0.00%
2022-12-22	0	0.870	0.780	0.900	-	-	0	0	-	0.791	0.709	0.818	-	-	0	-	0.00%
2022-12-21	0	0.870	0.790	0.870	0.760	0.880	60,000	51,540	0.8590	0.791	0.718	0.791	0.691	0.800	65,993	0.7810	8.75%
2022-12-20	0	0.800	0.780	0.800	-	-	0	0	-	0.727	0.709	0.727	-	-	0	-	-4.76%
2022-12-19	0	0.840	0.780	0.840	-	-	0	0	-	0.764	0.709	0.764	-	-	0	-	0.00%
2022-12-16	0	0.840	0.780	0.900	-	-	0	0	-	0.764	0.709	0.818	-	-	0	-	0.00%
2022-12-15	0	0.840	0.780	0.850	0.780	0.860	54,000	45,160	0.8363	0.764	0.709	0.773	0.709	0.782	59,394	0.7603	5.00%
2022-12-14	0	0.800	0.800	0.930	-	-	0	0	-	0.727	0.727	0.846	-	-	0	-	0.00%
2022-12-13	0	0.800	0.780	0.800	-	-	0	0	-	0.727	0.709	0.727	-	-	0	-	-5.88%
2022-12-12	0	0.850	0.800	-	-	-	0	0	-	0.773	0.727	-	-	-	0	-	0.00%
2022-12-09	0	0.850	0.800	0.850	-	-	0	0	-	0.773	0.727	0.773	-	-	0	-	0.00%
2022-12-08	0	0.850	0.850	0.900	-	-	0	0	-	0.773	0.773	0.818	-	-	0	-	0.00%
2022-12-07	0	0.850	0.800	-	-	-	0	0	-	0.773	0.727	-	-	-	0	-	0.00%
2022-12-06	0	0.850	0.780	0.850	-	-	0	0	-	0.773	0.709	0.773	-	-	0	-	0.00%
2022-12-05	0	0.850	0.780	0.950	-	-	0	0	-	0.773	0.709	0.864	-	-	0	-	0.00%
2022-12-02	0	0.850	0.800	0.950	-	-	0	0	-	0.773	0.727	0.864	-	-	0	-	0.00%
2022-12-01	0	0.850	0.800	0.850	-	-	0	0	-	0.773	0.727	0.773	-	-	0	-	0.00%
2022-11-30	0	0.850	0.800	0.950	-	-	0	0	-	0.773	0.727	0.864	-	-	0	-	0.00%
2022-11-29	0	0.850	0.800	0.960	-	-	0	0	-	0.773	0.727	0.873	-	-	0	-	0.00%
2022-11-28	0	0.850	0.850	0.900	0.800	0.810	18,000	14,460	0.8033	0.773	0.773	0.818	0.727	0.736	19,798	0.7304	-6.59%
2022-11-25	0	0.910	0.800	0.910	-	-	0	0	-	0.827	0.727	0.827	-	-	0	-	0.00%
2022-11-24	0	0.910	0.800	0.950	-	-	0	0	-	0.827	0.727	0.864	-	-	0	-	0.00%
2022-11-23	0	0.910	0.800	0.950	0.910	0.910	4,000	3,640	0.9100	0.827	0.727	0.864	0.827	0.827	4,400	0.8274	0.00%
2022-11-22	0	0.910	0.800	0.910	0.910	0.910	2,000	1,820	0.9100	0.827	0.727	0.827	0.827	0.827	2,200	0.8274	3.41%
2022-11-21	0	0.880	0.880	0.900	-	-	0	0	-	0.800	0.800	0.818	-	-	0	-	0.00%
2022-11-18	0	0.880	0.800	0.910	-	-	0	0	-	0.800	0.727	0.827	-	-	0	-	0.00%
2022-11-17	0	0.880	0.850	0.910	0.880	0.900	6,000	5,320	0.8867	0.800	0.773	0.827	0.800	0.818	6,599	0.8061	-3.30%
2022-11-16	0	0.910	0.850	0.910	0.850	0.910	10,000	8,660	0.8660	0.827	0.773	0.827	0.773	0.827	10,999	0.7874	8.33%
2022-11-15	0	0.840	0.840	0.850	0.610	0.810	26,000	18,960	0.7292	0.764	0.764	0.773	0.555	0.736	28,597	0.6630	-4.55%
2022-11-14	0	0.880	0.810	0.900	0.800	0.900	66,000	54,840	0.8309	0.800	0.736	0.818	0.727	0.818	72,593	0.7554	-12.00%
2022-11-11	0	1.000	1.000	-	0.940	0.940	2,000	1,880	0.9400	0.909	0.909	-	0.855	0.855	2,200	0.8546	-1.96%
2022-11-10	0	1.020	1.020	-	0.960	0.960	4,000	3,840	0.9600	0.927	0.927	-	0.873	0.873	4,400	0.8728	-8.11%
2022-11-09	0	1.110	1.000	-	-	-	0	0	-	1.009	0.909	-	-	-	0	-	0.00%
2022-11-08	0	1.110	1.000	-	-	-	0	0	-	1.009	0.909	-	-	-	0	-	0.00%
2022-11-07	0	1.110	1.000	1.110	1.080	1.120	56,000	61,740	1.1025	1.009	0.909	1.009	0.982	1.018	61,594	1.0024	11.00%
2022-11-04	0	1.000	0.960	1.230	-	-	0	0	-	0.909	0.873	1.118	-	-	0	-	0.00%
2022-11-03	0	1.000	0.960	1.220	-	-	0	0	-	0.909	0.873	1.109	-	-	0	-	0.00%
2022-11-02	0	1.000	0.960	-	-	-	0	0	-	0.909	0.873	-	-	-	0	-	0.00%
2022-11-01	0	1.000	0.960	-	-	-	0	0	-	0.909	0.873	-	-	-	0	-	0.00%
2022-10-31	0	1.000	0.950	1.070	-	-	0	0	-	0.909	0.864	0.973	-	-	0	-	0.00%
2022-10-28	0	1.000	0.980	1.000	1.000	1.000	2,000	2,000	1.0000	0.909	0.891	0.909	0.909	0.909	2,200	0.9092	-1.96%
2022-10-27	0	1.020	1.000	-	-	-	0	0	-	0.927	0.909	-	-	-	0	-	0.00%
2022-10-26	0	1.020	0.960	-	-	-	0	0	-	0.927	0.873	-	-	-	0	-	0.00%
2022-10-25	0	1.020	0.980	1.120	-	-	0	0	-	0.927	0.891	1.018	-	-	0	-	0.00%
2022-10-24	0	1.020	1.000	1.170	-	-	0	0	-	0.927	0.909	1.064	-	-	0	-	0.00%
2022-10-21	0	1.020	1.020	-	1.000	1.000	8,000	8,000	1.0000	0.927	0.927	-	0.909	0.909	8,799	0.9092	-2.86%
2022-10-20	0	1.050	1.000	1.050	-	-	0	0	-	0.955	0.909	0.955	-	-	0	-	0.00%
2022-10-19	0	1.050	1.050	1.130	1.030	1.030	2,000	2,060	1.0300	0.955	0.955	1.027	0.936	0.936	2,200	0.9365	-7.08%
2022-10-18	0	1.130	1.030	1.130	-	-	0	0	-	1.027	0.936	1.027	-	-	0	-	-3.42%
2022-10-17	0	1.170	1.080	1.280	-	-	0	0	-	1.064	0.982	1.164	-	-	0	-	0.00%
2022-10-14	0	1.170	1.050	1.170	-	-	0	0	-	1.064	0.955	1.064	-	-	0	-	-7.87%
2022-10-13	0	1.270	1.130	1.270	-	-	0	0	-	1.155	1.027	1.155	-	-	0	-	-2.31%
2022-10-12	0	1.300	1.110	1.300	-	-	0	0	-	1.182	1.009	1.182	-	-	0	-	0.00%
2022-10-11	0	1.300	1.130	1.370	-	-	0	0	-	1.182	1.027	1.246	-	-	0	-	0.00%
2022-10-10	0	1.300	1.110	-	-	-	0	0	-	1.182	1.009	-	-	-	0	-	0.00%
2022-10-07	0	1.300	1.080	1.400	1.300	1.300	6,000	7,800	1.3000	1.182	0.982	1.273	1.182	1.182	6,599	1.1819	1.56%
2022-10-06	0	1.280	1.060	-	-	-	0	0	-	1.164	0.964	-	-	-	0	-	0.00%
2022-10-05	0	1.280	1.230	1.280	1.070	1.280	86,000	95,840	1.1144	1.164	1.118	1.164	0.973	1.164	94,590	1.0132	25.49%
2022-10-03	0	1.020	1.000	-	-	-	0	0	-	0.927	0.909	-	-	-	0	-	0.00%
2022-09-30	0	1.020	1.020	-	1.020	1.020	4,000	4,080	1.0200	0.927	0.927	-	0.927	0.927	4,400	0.9274	0.00%
2022-09-29	0	1.020	1.020	-	1.000	1.010	18,000	18,160	1.0089	0.927	0.927	-	0.909	0.918	19,798	0.9173	2.00%
2022-09-28	0	1.000	1.000	1.550	1.000	1.790	114,000	164,560	1.4435	0.909	0.909	1.409	0.909	1.627	125,387	1.3124	-1.96%
2022-09-27	0	1.020	1.000	-	1.000	1.020	34,000	34,600	1.0176	0.927	0.909	-	0.909	0.927	37,396	0.9252	0.00%
2022-09-26	0	1.020	1.000	1.020	-	-	0	0	-	0.927	0.909	0.927	-	-	0	-	0.00%
2022-09-23	0	1.020	1.020	1.050	1.000	1.030	13,000	13,090	1.0069	0.927	0.927	0.955	0.909	0.936	14,299	0.9155	-2.86%
2022-09-22	0	1.050	1.050	1.150	1.020	1.030	4,000	4,100	1.0250	0.955	0.955	1.046	0.927	0.936	4,400	0.9319	-0.94%
2022-09-21	0	1.060	1.020	1.160	-	-	0	0	-	0.964	0.927	1.055	-	-	0	-	0.00%
2022-09-20	0	1.060	1.010	1.060	-	-	0	0	-	0.964	0.918	0.964	-	-	0	-	0.00%
2022-09-19	0	1.060	1.030	1.060	1.010	1.060	10,000	10,200	1.0200	0.964	0.936	0.964	0.918	0.964	10,999	0.9274	2.91%
2022-09-16	0	1.030	1.030	1.040	1.020	1.040	6,000	6,180	1.0300	0.936	0.936	0.946	0.927	0.946	6,599	0.9365	-1.90%
2022-09-15	0	1.050	1.030	1.180	1.050	1.050	2,000	2,100	1.0500	0.955	0.936	1.073	0.955	0.955	2,200	0.9546	-11.02%
2022-09-14	0	1.180	1.080	1.180	1.180	1.180	2,000	2,360	1.1800	1.073	0.982	1.073	1.073	1.073	2,200	1.0728	0.00%
2022-09-13	0	1.180	1.080	1.180	-	-	0	0	-	1.073	0.982	1.073	-	-	0	-	-1.67%
2022-09-09	0	1.200	1.080	1.200	-	-	0	0	-	1.091	0.982	1.091	-	-	0	-	0.00%
2022-09-08	0	1.200	1.080	1.210	-	-	0	0	-	1.091	0.982	1.100	-	-	0	-	0.00%
2022-09-07	0	1.200	1.050	1.200	-	-	0	0	-	1.091	0.955	1.091	-	-	0	-	-0.83%
2022-09-06	0	1.210	1.080	1.210	-	-	0	0	-	1.100	0.982	1.100	-	-	0	-	-0.17%
2022-09-05	0	1.212	1.090	1.250	-	-	0	0	-	1.102	0.991	1.136	-	-	0	-	0.00%
2022-09-02	0	1.212	1.080	1.220	-	-	0	0	-	1.102	0.982	1.109	-	-	0	-	0.02%
2022-09-01	0	1.220	1.080	1.220	-	-	0	0	-	1.102	0.975	1.102	-	-	0	-	0.00%
2022-08-31	0	1.220	1.080	1.220	-	-	0	0	-	1.102	0.975	1.102	-	-	0	-	0.00%
2022-08-30	0	1.220	1.100	1.220	-	-	0	0	-	1.102	0.993	1.102	-	-	0	-	0.00%
2022-08-29	0	1.220	1.080	1.220	-	-	0	0	-	1.102	0.975	1.102	-	-	0	-	0.00%
2022-08-26	0	1.220	1.080	-	-	-	0	0	-	1.102	0.975	-	-	-	0	-	0.00%
2022-08-25	0	1.220	1.080	-	-	-	0	0	-	1.102	0.975	-	-	-	0	-	0.00%
2022-08-24	0	1.220	1.080	-	-	-	0	0	-	1.102	0.975	-	-	-	0	-	0.00%
2022-08-23	0	1.220	1.080	-	-	-	0	0	-	1.102	0.975	-	-	-	0	-	0.00%
2022-08-22	0	1.220	1.080	-	-	-	0	0	-	1.102	0.975	-	-	-	0	-	0.00%
2022-08-19	0	1.220	1.080	-	-	-	0	0	-	1.102	0.975	-	-	-	0	-	0.00%
2022-08-18	0	1.220	1.100	-	1.220	1.220	42,000	51,240	1.2200	1.102	0.993	-	1.102	1.102	46,512	1.1017	0.00%
2022-08-17	0	1.220	1.220	-	1.220	1.220	20,000	24,400	1.2200	1.102	1.102	-	1.102	1.102	22,148	1.1017	0.00%
2022-08-16	0	1.220	1.080	-	-	-	0	0	-	1.102	0.975	-	-	-	0	-	0.00%
2022-08-15	0	1.220	1.220	1.430	1.220	1.230	52,000	63,540	1.2219	1.102	1.102	1.291	1.102	1.111	57,586	1.1034	-0.81%
2022-08-12	0	1.230	1.170	1.250	1.130	1.230	90,000	106,540	1.1838	1.111	1.057	1.129	1.020	1.111	99,668	1.0689	3.36%
2022-08-11	0	1.190	1.180	1.190	1.150	1.240	30,000	35,400	1.1800	1.075	1.066	1.075	1.038	1.120	33,223	1.0655	-4.03%
2022-08-10	0	1.240	1.160	1.240	-	-	0	0	-	1.120	1.047	1.120	-	-	0	-	0.00%
2022-08-09	0	1.240	1.210	1.240	1.180	1.280	52,000	62,440	1.2008	1.120	1.093	1.120	1.066	1.156	57,586	1.0843	-5.34%
2022-08-08	0	1.310	1.270	1.470	1.310	1.390	10,000	13,580	1.3580	1.183	1.147	1.327	1.183	1.255	11,074	1.2263	-11.49%
2022-08-05	0	1.480	1.380	1.600	-	-	0	0	-	1.336	1.246	1.445	-	-	0	-	0.00%
2022-08-04	0	1.480	1.450	1.660	1.480	1.480	2,000	2,960	1.4800	1.336	1.309	1.499	1.336	1.336	2,215	1.3364	-9.20%
2022-08-03	0	1.630	1.500	1.550	-	-	0	0	-	1.472	1.354	1.400	-	-	0	-	0.00%
2022-08-02	0	1.630	1.500	1.630	-	-	0	0	-	1.472	1.354	1.472	-	-	0	-	0.00%
2022-08-01	0	1.630	1.500	1.630	-	-	0	0	-	1.472	1.354	1.472	-	-	0	-	0.00%
2022-07-29	0	1.630	1.500	1.630	-	-	0	0	-	1.472	1.354	1.472	-	-	0	-	0.00%
2022-07-28	0	1.630	1.580	1.630	1.590	1.630	4,000	6,440	1.6100	1.472	1.427	1.472	1.436	1.472	4,430	1.4538	0.62%
2022-07-27	0	1.620	1.550	1.680	1.600	1.620	6,000	9,660	1.6100	1.463	1.400	1.517	1.445	1.463	6,645	1.4538	0.62%
2022-07-26	0	1.610	1.610	1.650	-	-	0	0	-	1.454	1.454	1.490	-	-	0	-	0.62%
2022-07-25	0	1.600	1.590	1.600	1.580	1.620	10,000	16,080	1.6080	1.445	1.436	1.445	1.427	1.463	11,074	1.4520	-1.84%
2022-07-22	0	1.630	1.570	1.630	1.610	1.650	12,000	19,560	1.6300	1.472	1.418	1.472	1.454	1.490	13,289	1.4719	-3.55%
2022-07-21	0	1.690	1.620	1.690	1.660	1.690	4,000	6,700	1.6750	1.526	1.463	1.526	1.499	1.526	4,430	1.5125	-0.59%
2022-07-20	0	1.700	1.630	1.710	1.650	1.700	8,000	13,460	1.6825	1.535	1.472	1.544	1.490	1.535	8,859	1.5193	0.59%
2022-07-19	0	1.690	1.610	1.720	-	-	0	0	-	1.526	1.454	1.553	-	-	0	-	0.00%
2022-07-18	0	1.690	1.580	1.690	1.620	1.720	28,000	47,140	1.6836	1.526	1.427	1.526	1.463	1.553	31,008	1.5203	4.32%
2022-07-15	0	1.620	1.570	1.620	1.610	1.700	18,000	29,240	1.6244	1.463	1.418	1.463	1.454	1.535	19,934	1.4669	-7.95%
2022-07-14	0	1.760	1.700	1.830	-	-	0	0	-	1.589	1.535	1.652	-	-	0	-	0.00%
2022-07-13	0	1.760	1.710	1.760	1.760	1.760	4,000	7,040	1.7600	1.589	1.544	1.589	1.589	1.589	4,430	1.5893	-5.38%
2022-07-12	0	1.860	1.760	1.870	-	-	0	0	-	1.680	1.589	1.689	-	-	0	-	0.00%
2022-07-11	0	1.860	1.750	1.880	1.650	1.860	16,500	29,710	1.8006	1.680	1.580	1.698	1.490	1.680	18,272	1.6259	3.33%
2022-07-08	0	1.800	1.800	1.900	-	-	0	0	-	1.625	1.625	1.716	-	-	0	-	0.00%
2022-07-07	0	1.800	1.760	1.880	1.780	1.800	8,000	14,320	1.7900	1.625	1.589	1.698	1.607	1.625	8,859	1.6164	-1.64%
2022-07-06	0	1.830	1.740	1.850	-	-	400	680	1.7000	1.652	1.571	1.671	-	-	443	1.5351	-1.08%
2022-07-05	0	1.850	1.800	1.870	1.780	1.850	8,000	14,660	1.8325	1.671	1.625	1.689	1.607	1.671	8,859	1.6547	15.62%
2022-07-04	0	1.600	1.550	1.780	-	-	0	0	-	1.445	1.400	1.607	-	-	0	-	0.00%
2022-06-30	0	1.600	1.600	1.780	-	-	0	0	-	1.445	1.445	1.607	-	-	0	-	0.00%
2022-06-29	0	1.600	1.600	1.780	-	-	0	0	-	1.445	1.445	1.607	-	-	0	-	0.00%
2022-06-28	0	1.600	1.600	1.780	1.600	1.600	50,000	80,000	1.6000	1.445	1.445	1.607	1.445	1.445	55,371	1.4448	0.00%
2022-06-27	0	1.600	1.600	1.650	1.460	1.700	108,000	176,720	1.6363	1.445	1.445	1.490	1.318	1.535	119,602	1.4776	0.63%
2022-06-24	0	1.590	1.540	1.710	-	-	0	0	-	1.436	1.391	1.544	-	-	0	-	0.00%
2022-06-23	0	1.590	1.550	1.600	-	-	0	0	-	1.436	1.400	1.445	-	-	0	-	-0.62%
2022-06-22	0	1.600	1.570	1.600	1.580	1.660	287,000	459,900	1.6024	1.445	1.418	1.445	1.427	1.499	317,830	1.4470	-6.98%
2022-06-21	0	1.720	1.630	1.890	-	-	0	0	-	1.553	1.472	1.707	-	-	0	-	0.00%
2022-06-20	0	1.720	1.660	1.730	-	-	30,000	51,300	1.7100	1.553	1.499	1.562	-	-	33,223	1.5441	-0.58%
2022-06-17	0	1.730	1.600	1.730	1.710	1.730	50,000	86,100	1.7220	1.562	1.445	1.562	1.544	1.562	55,371	1.5550	4.22%
2022-06-16	0	1.660	1.600	1.680	-	-	0	0	-	1.499	1.445	1.517	-	-	0	-	-1.19%
2022-06-15	0	1.680	1.600	1.700	1.650	1.710	54,000	91,600	1.6963	1.517	1.445	1.535	1.490	1.544	59,801	1.5318	-2.89%
2022-06-14	0	1.730	1.660	1.820	1.730	1.730	2,000	3,460	1.7300	1.562	1.499	1.643	1.562	1.562	2,215	1.5622	0.00%
2022-06-13	0	1.730	1.660	1.750	-	-	0	0	-	1.562	1.499	1.580	-	-	0	-	-1.14%
2022-06-10	0	1.750	1.700	1.840	-	-	0	0	-	1.580	1.535	1.662	-	-	0	-	2.94%
2022-06-09	0	1.700	1.690	1.700	1.690	1.700	20,000	33,940	1.6970	1.535	1.526	1.535	1.526	1.535	22,148	1.5324	-5.56%
2022-06-08	0	1.800	1.750	1.890	1.800	1.810	38,000	68,640	1.8063	1.625	1.580	1.707	1.625	1.634	42,082	1.6311	-1.10%
2022-06-07	0	1.820	1.800	1.930	1.820	1.830	18,000	32,780	1.8211	1.643	1.625	1.743	1.643	1.652	19,934	1.6445	-2.15%
2022-06-06	0	1.860	1.860	1.940	1.850	1.850	2,000	3,700	1.8500	1.680	1.680	1.752	1.671	1.671	2,215	1.6705	-4.62%
2022-06-02	0	1.950	1.850	1.960	-	-	0	0	-	1.761	1.671	1.770	-	-	0	-	0.00%
2022-06-01	0	1.950	1.860	1.960	-	-	0	0	-	1.761	1.680	1.770	-	-	0	-	-0.51%
2022-05-31	0	1.960	1.830	1.960	1.850	1.960	14,000	27,100	1.9357	1.770	1.652	1.770	1.671	1.770	15,504	1.7479	1.03%
2022-05-30	0	1.940	1.850	1.940	-	-	0	0	-	1.752	1.671	1.752	-	-	0	-	-0.51%
2022-05-27	0	1.950	1.890	1.950	1.850	2.000	16,000	30,760	1.9225	1.761	1.707	1.761	1.671	1.806	17,719	1.7360	2.09%
2022-05-26	0	1.910	1.850	1.920	1.910	1.910	2,000	3,820	1.9100	1.725	1.671	1.734	1.725	1.725	2,215	1.7247	-1.55%
2022-05-25	0	1.940	1.880	2.000	-	-	0	0	-	1.752	1.698	1.806	-	-	0	-	0.00%
2022-05-24	0	1.940	1.900	1.950	1.930	2.010	72,000	142,160	1.9744	1.752	1.716	1.761	1.743	1.815	79,734	1.7829	-7.62%
2022-05-23	0	2.100	1.950	2.110	-	-	0	0	-	1.896	1.761	1.905	-	-	0	-	-1.41%
2022-05-20	0	2.130	1.970	2.030	1.950	2.130	34,000	66,900	1.9676	1.923	1.779	1.833	1.761	1.923	37,652	1.7768	-0.51%
2022-05-19	0	2.141	1.900	2.200	-	-	0	0	-	1.933	1.716	1.987	-	-	0	-	0.02%
2022-05-18	0	2.150	1.950	2.150	-	-	0	0	-	1.933	1.753	1.933	-	-	0	-	-3.59%
2022-05-17	0	2.230	1.940	2.230	2.200	2.250	50,000	111,240	2.2248	2.005	1.744	2.005	1.978	2.023	55,614	2.0002	11.50%
2022-05-16	0	2.000	1.910	2.000	-	-	0	0	-	1.798	1.717	1.798	-	-	0	-	-0.99%
2022-05-13	0	2.020	1.970	2.100	2.000	2.020	6,000	12,040	2.0067	1.816	1.771	1.888	1.798	1.816	6,674	1.8041	-6.48%
2022-05-12	0	2.160	2.000	2.160	2.000	2.160	36,000	73,160	2.0322	1.942	1.798	1.942	1.798	1.942	40,042	1.8271	13.68%
2022-05-11	0	1.900	1.860	1.900	-	-	0	0	-	1.708	1.672	1.708	-	-	0	-	0.00%
2022-05-10	0	1.900	1.860	1.900	1.850	1.900	38,000	71,820	1.8900	1.708	1.672	1.708	1.663	1.708	42,267	1.6992	-2.06%
2022-05-06	0	1.940	1.900	2.010	1.910	2.010	6,000	11,720	1.9533	1.744	1.708	1.807	1.717	1.807	6,674	1.7561	-2.02%
2022-05-05	0	1.980	1.950	2.000	2.000	2.050	6,500	13,080	2.0123	1.780	1.753	1.798	1.798	1.843	7,230	1.8092	-1.00%
2022-05-04	0	2.000	1.980	2.020	1.990	2.110	14,000	28,920	2.0657	1.798	1.780	1.816	1.789	1.897	15,572	1.8572	0.00%
2022-05-03	0	2.000	1.980	2.010	2.000	2.080	28,000	56,680	2.0243	1.798	1.780	1.807	1.798	1.870	31,144	1.8199	-0.50%
2022-04-29	0	2.010	2.000	2.090	2.010	2.120	28,000	57,920	2.0686	1.807	1.798	1.879	1.807	1.906	31,144	1.8597	-6.51%
2022-04-28	0	2.150	2.040	2.150	2.000	2.150	12,000	24,720	2.0600	1.933	1.834	1.933	1.798	1.933	13,347	1.8520	-0.92%
2022-04-27	0	2.170	2.000	2.170	2.170	2.170	6,000	13,020	2.1700	1.951	1.798	1.951	1.951	1.951	6,674	1.9509	2.36%
2022-04-26	0	2.120	2.000	2.300	2.000	2.120	10,000	20,360	2.0360	1.906	1.798	2.068	1.798	1.906	11,123	1.8305	-1.85%
2022-04-25	0	2.160	2.000	2.170	-	-	0	0	-	1.942	1.798	1.951	-	-	0	-	-0.46%
2022-04-22	0	2.170	2.050	2.070	2.050	2.170	88,000	184,420	2.0957	1.951	1.843	1.861	1.843	1.951	97,881	1.8841	-1.36%
2022-04-21	0	2.200	2.000	2.200	-	-	0	0	-	1.978	1.798	1.978	-	-	0	-	0.00%
2022-04-20	0	2.200	2.080	2.200	-	-	0	0	-	1.978	1.870	1.978	-	-	0	-	0.00%
2022-04-19	0	2.200	2.150	2.250	2.140	2.220	50,000	110,560	2.2112	1.978	1.933	2.023	1.924	1.996	55,614	1.9880	-4.35%
2022-04-14	0	2.300	2.130	2.300	-	-	0	0	-	2.068	1.915	2.068	-	-	0	-	0.00%
2022-04-13	0	2.300	2.150	2.300	-	-	0	0	-	2.068	1.933	2.068	-	-	0	-	-0.43%
2022-04-12	0	2.310	2.150	2.310	2.320	2.400	18,000	42,660	2.3700	2.077	1.933	2.077	2.086	2.158	20,021	2.1307	0.87%
2022-04-11	0	2.290	2.120	2.290	-	-	0	0	-	2.059	1.906	2.059	-	-	0	-	0.00%
2022-04-08	0	2.290	2.120	2.290	2.300	2.380	42,000	96,920	2.3076	2.059	1.906	2.059	2.068	2.140	46,716	2.0747	9.05%
2022-04-07	0	2.100	2.100	2.150	1.850	2.100	42,000	83,840	1.9962	1.888	1.888	1.933	1.663	1.888	46,716	1.7947	-0.94%
2022-04-06	0	2.120	2.040	2.190	2.050	2.180	22,000	46,720	2.1236	1.906	1.834	1.969	1.843	1.960	24,470	1.9093	-0.93%
2022-04-04	0	2.140	2.100	2.230	2.140	2.260	22,000	48,360	2.1982	1.924	1.888	2.005	1.924	2.032	24,470	1.9763	-5.31%
2022-04-01	0	2.260	2.200	2.280	2.200	2.480	246,000	543,940	2.2111	2.032	1.978	2.050	1.978	2.230	273,622	1.9879	-3.00%
2022-03-31	0	2.330	2.310	2.330	2.040	2.420	434,000	946,160	2.1801	2.095	2.077	2.095	1.834	2.176	482,732	1.9600	1.75%
2022-03-30	0	2.290	2.230	2.290	2.180	2.350	248,000	556,400	2.2435	2.059	2.005	2.059	1.960	2.113	275,847	2.0171	4.57%
2022-03-29	0	2.190	2.130	2.190	2.170	2.370	258,000	571,160	2.2138	1.969	1.915	1.969	1.951	2.131	286,970	1.9903	0.46%
2022-03-28	0	2.180	2.150	2.200	2.200	2.450	375,000	858,000	2.2880	1.960	1.933	1.978	1.978	2.203	417,107	2.0570	-3.96%
2022-03-25	0	2.270	2.070	2.270	2.060	2.270	324,000	668,820	2.0643	2.041	1.861	2.041	1.852	2.041	360,381	1.8559	-0.44%
2022-03-24	0	2.280	2.070	2.280	2.060	2.430	384,000	804,140	2.0941	2.050	1.861	2.050	1.852	2.185	427,118	1.8827	10.68%
2022-03-23	0	2.060	2.010	2.110	2.000	2.110	28,500	58,625	2.0570	1.852	1.807	1.897	1.798	1.897	31,700	1.8494	2.49%
2022-03-22	0	2.010	2.010	2.040	2.000	2.040	354,000	708,660	2.0019	1.807	1.807	1.834	1.798	1.834	393,749	1.7998	0.50%
2022-03-21	0	2.000	2.000	2.050	2.000	2.000	103,000	205,960	1.9996	1.798	1.798	1.843	1.798	1.798	114,565	1.7977	-2.44%
2022-03-18	0	2.050	2.020	2.050	2.000	2.080	24,000	48,420	2.0175	1.843	1.816	1.843	1.798	1.870	26,695	1.8138	0.49%
2022-03-17	0	2.040	2.030	2.040	2.000	2.120	370,000	745,500	2.0149	1.834	1.825	1.834	1.798	1.906	411,546	1.8115	2.00%
2022-03-16	0	2.000	1.960	2.000	1.960	2.000	54,000	107,140	1.9841	1.798	1.762	1.798	1.762	1.798	60,063	1.7838	0.50%
2022-03-15	0	1.990	1.970	1.990	1.960	2.040	358,000	715,820	1.9995	1.789	1.771	1.789	1.762	1.834	398,198	1.7976	1.53%
2022-03-14	0	1.960	1.900	2.100	-	-	0	0	-	1.762	1.708	1.888	-	-	0	-	0.00%
2022-03-11	0	1.960	1.950	2.060	1.940	1.960	32,000	62,200	1.9438	1.762	1.753	1.852	1.744	1.762	35,593	1.7475	-6.22%
2022-03-10	0	2.090	1.940	2.090	2.090	2.100	250,000	522,620	2.0905	1.879	1.744	1.879	1.879	1.888	278,072	1.8794	4.50%
2022-03-09	0	2.000	1.860	2.000	1.710	2.100	114,000	207,680	1.8218	1.798	1.672	1.798	1.537	1.888	126,801	1.6378	14.29%
2022-03-08	0	1.750	1.750	1.780	1.750	1.780	27,000	47,266	1.7506	1.573	1.573	1.600	1.573	1.600	30,032	1.5739	-2.78%
2022-03-07	0	1.800	1.770	1.800	1.790	1.860	50,000	90,680	1.8136	1.618	1.591	1.618	1.609	1.672	55,614	1.6305	-6.25%
2022-03-04	0	1.920	1.950	1.960	1.920	1.960	100,500	194,116	1.9315	1.726	1.753	1.762	1.726	1.762	111,785	1.7365	-3.03%
2022-03-03	0	1.980	1.960	2.000	1.960	1.990	86,000	170,540	1.9830	1.780	1.762	1.798	1.762	1.789	95,657	1.7828	0.51%
2022-03-02	0	1.970	1.930	2.000	-	-	0	0	-	1.771	1.735	1.798	-	-	0	-	-0.51%
2022-03-01	0	1.980	1.960	2.010	1.980	2.040	172,000	350,240	2.0363	1.780	1.762	1.807	1.780	1.834	191,313	1.8307	-1.00%
2022-02-28	0	2.000	1.980	2.010	1.990	2.020	80,000	160,560	2.0070	1.798	1.780	1.807	1.789	1.816	88,983	1.8044	0.50%
2022-02-25	0	1.990	1.970	2.000	1.990	1.990	54,000	107,460	1.9900	1.789	1.771	1.798	1.789	1.789	60,063	1.7891	0.51%
2022-02-24	0	1.980	1.950	2.000	1.990	2.000	100,000	199,460	1.9946	1.780	1.753	1.798	1.789	1.798	111,229	1.7932	0.00%
2022-02-23	0	1.980	1.930	2.020	-	-	0	0	-	1.780	1.735	1.816	-	-	0	-	-0.50%
2022-02-22	0	1.990	1.950	2.020	1.980	2.020	58,500	117,555	2.0095	1.789	1.753	1.816	1.780	1.816	65,069	1.8066	-1.97%
2022-02-21	0	2.030	1.980	2.080	-	-	0	0	-	1.825	1.780	1.870	-	-	0	-	0.00%
2022-02-18	0	2.030	1.980	2.120	-	-	0	0	-	1.825	1.780	1.906	-	-	0	-	0.00%
2022-02-17	0	2.030	1.980	2.080	2.060	2.060	40,000	82,400	2.0600	1.825	1.780	1.870	1.852	1.852	44,491	1.8520	0.00%
2022-02-16	0	2.030	1.980	2.080	2.080	2.090	46,000	96,000	2.0870	1.825	1.780	1.870	1.870	1.879	51,165	1.8763	-0.49%
2022-02-15	0	2.040	1.980	2.100	-	-	0	0	-	1.834	1.780	1.888	-	-	0	-	-0.49%
2022-02-14	0	2.050	1.980	2.200	-	-	0	0	-	1.843	1.780	1.978	-	-	0	-	0.00%
2022-02-11	0	2.050	2.050	2.160	2.030	2.050	50,000	101,940	2.0388	1.843	1.843	1.942	1.825	1.843	55,614	1.8330	0.00%
2022-02-10	0	2.050	1.990	2.190	2.050	2.050	2,000	4,100	2.0500	1.843	1.789	1.969	1.843	1.843	2,225	1.8431	3.02%
2022-02-09	0	1.990	1.950	2.030	1.970	2.090	76,000	156,320	2.0568	1.789	1.753	1.825	1.771	1.879	84,534	1.8492	-2.45%
2022-02-08	0	2.040	1.980	2.100	-	-	0	0	-	1.834	1.780	1.888	-	-	0	-	-2.86%
2022-02-07	0	2.100	2.080	2.120	2.070	2.120	54,000	112,140	2.0767	1.888	1.870	1.906	1.861	1.906	60,063	1.8670	-1.41%
2022-02-04	0	2.130	2.000	2.130	2.070	2.260	36,000	77,220	2.1450	1.915	1.798	1.915	1.861	2.032	40,042	1.9285	2.90%
2022-01-31	0	2.070	1.950	2.080	1.980	2.070	6,000	12,240	2.0400	1.861	1.753	1.870	1.780	1.861	6,674	1.8341	-0.48%
2022-01-28	0	2.080	1.980	2.100	2.050	2.080	62,000	127,800	2.0613	1.870	1.780	1.888	1.843	1.870	68,962	1.8532	-0.95%
2022-01-27	0	2.100	1.980	2.100	1.980	2.100	72,000	144,880	2.0122	1.888	1.780	1.888	1.780	1.888	80,085	1.8091	0.96%
2022-01-26	0	2.080	1.980	2.100	2.080	2.110	92,000	192,820	2.0959	1.870	1.780	1.888	1.870	1.897	102,330	1.8843	0.48%
2022-01-25	0	2.070	1.970	2.100	1.970	2.070	64,000	127,640	1.9944	1.861	1.771	1.888	1.771	1.861	71,186	1.7930	-0.48%
2022-01-24	0	2.080	1.950	2.080	1.950	2.080	68,000	133,960	1.9700	1.870	1.753	1.870	1.753	1.870	75,635	1.7711	0.97%
2022-01-21	0	2.060	1.920	1.970	1.950	2.060	40,000	78,620	1.9655	1.852	1.726	1.771	1.753	1.852	44,491	1.7671	-1.44%
2022-01-20	0	2.090	1.990	2.110	1.920	2.120	60,000	117,960	1.9660	1.879	1.789	1.897	1.726	1.906	66,737	1.7675	1.46%
2022-01-19	0	2.060	2.010	2.150	1.960	2.010	72,000	143,200	1.9889	1.852	1.807	1.933	1.762	1.807	80,085	1.7881	-3.74%
2022-01-18	0	2.140	2.080	2.150	2.070	2.420	132,000	297,720	2.2555	1.924	1.870	1.933	1.861	2.176	146,822	2.0278	-9.32%
2022-01-17	0	2.360	2.070	2.400	1.970	2.500	2,306,000	4,650,120	2.0165	2.122	1.861	2.158	1.771	2.248	2,564,932	1.8130	21.03%
2022-01-14	0	1.950	1.920	2.030	1.940	2.030	150,000	292,040	1.9469	1.753	1.726	1.825	1.744	1.825	166,843	1.7504	-1.52%
2022-01-13	0	1.980	1.930	2.000	1.930	1.980	60,000	116,260	1.9377	1.780	1.735	1.798	1.735	1.780	66,737	1.7421	-1.49%
2022-01-12	0	2.010	1.920	2.020	2.010	2.010	4,000	7,940	1.9850	1.807	1.726	1.816	1.807	1.807	4,449	1.7846	2.55%
2022-01-11	0	1.960	1.950	2.020	1.940	2.020	30,000	58,760	1.9587	1.762	1.753	1.816	1.744	1.816	33,369	1.7609	-6.22%
2022-01-10	0	2.090	1.990	2.080	1.980	2.090	54,000	107,540	1.9915	1.879	1.789	1.870	1.780	1.879	60,063	1.7904	-1.88%
2022-01-07	0	2.130	1.940	2.130	2.000	2.130	296,000	603,800	2.0399	1.915	1.744	1.915	1.798	1.915	329,237	1.8339	1.91%
2022-01-06	0	2.090	2.000	2.150	2.090	2.090	2,000	4,180	2.0900	1.879	1.798	1.933	1.879	1.879	2,225	1.8790	-4.13%
2022-01-05	0	2.180	2.090	2.180	2.110	2.410	62,000	147,200	2.3742	1.960	1.879	1.960	1.897	2.167	68,962	2.1345	-2.68%
2022-01-04	0	2.240	2.090	2.240	-	-	500	1,040	2.0800	2.014	1.879	2.014	-	-	556	1.8700	-0.88%
2022-01-03	0	2.260	2.090	2.260	2.290	2.390	76,000	180,980	2.3813	2.032	1.879	2.032	2.059	2.149	84,534	2.1409	-5.83%
2021-12-31	0	2.400	2.090	2.400	2.420	2.430	30,000	72,700	2.4233	2.158	1.879	2.158	2.176	2.185	33,369	2.1787	8.11%
2021-12-30	0	2.220	2.060	2.230	2.060	2.230	44,000	93,660	2.1286	1.996	1.852	2.005	1.852	2.005	48,941	1.9137	-0.89%
2021-12-29	0	2.240	2.020	2.240	1.950	2.240	126,000	262,160	2.0806	2.014	1.816	2.014	1.753	2.014	140,148	1.8706	0.45%
2021-12-28	0	2.230	2.080	2.230	2.230	2.290	50,000	112,260	2.2452	2.005	1.870	2.005	2.005	2.059	55,614	2.0185	-8.61%
2021-12-24	0	2.440	2.240	2.440	-	-	0	0	-	2.194	2.014	2.194	-	-	0	-	0.00%
2021-12-23	0	2.440	2.220	2.440	2.430	2.440	40,000	97,400	2.4350	2.194	1.996	2.194	2.185	2.194	44,491	2.1892	0.83%
2021-12-22	0	2.420	2.240	2.430	2.420	2.440	54,000	131,280	2.4311	2.176	2.014	2.185	2.176	2.194	60,063	2.1857	-0.41%
2021-12-21	0	2.430	2.080	2.430	2.220	2.450	44,000	104,900	2.3841	2.185	1.870	2.185	1.996	2.203	48,941	2.1434	-0.41%
2021-12-20	0	2.440	2.230	2.460	2.440	2.470	86,000	211,100	2.4547	2.194	2.005	2.212	2.194	2.221	95,657	2.2069	0.00%
2021-12-17	0	2.440	2.240	2.450	2.440	2.440	30,000	73,200	2.4400	2.194	2.014	2.203	2.194	2.194	33,369	2.1937	0.41%
2021-12-16	0	2.430	2.150	2.440	2.150	2.430	68,000	153,960	2.2641	2.185	1.933	2.194	1.933	2.185	75,635	2.0356	-0.82%
2021-12-15	0	2.450	2.220	2.460	2.400	2.450	126,000	308,100	2.4452	2.203	1.996	2.212	2.158	2.203	140,148	2.1984	1.24%
2021-12-14	0	2.420	2.240	2.500	2.180	2.420	76,000	169,060	2.2245	2.176	2.014	2.248	1.960	2.176	84,534	1.9999	1.68%
2021-12-13	0	2.380	2.090	2.380	2.390	2.420	44,000	105,860	2.4059	2.140	1.879	2.140	2.149	2.176	48,941	2.1630	4.39%
2021-12-10	0	2.280	2.140	2.290	2.340	2.340	42,000	98,280	2.3400	2.050	1.924	2.059	2.104	2.104	46,716	2.1038	-2.98%
2021-12-09	0	2.350	2.000	2.360	2.000	2.360	24,000	53,380	2.2242	2.113	1.798	2.122	1.798	2.122	26,695	1.9996	9.81%
2021-12-08	0	2.140	1.990	2.140	1.910	2.140	46,000	91,640	1.9922	1.924	1.789	1.924	1.717	1.924	51,165	1.7911	0.00%
2021-12-07	0	2.140	2.030	2.140	2.190	2.570	54,000	121,740	2.2544	1.924	1.825	1.924	1.969	2.311	60,063	2.0269	-2.73%
2021-12-06	0	2.200	1.990	2.200	1.910	2.450	52,000	115,240	2.2162	1.978	1.789	1.978	1.717	2.203	57,839	1.9924	-10.20%
2021-12-03	0	2.450	2.250	2.450	2.300	2.580	26,500	64,635	2.4391	2.203	2.023	2.203	2.068	2.320	29,476	2.1928	0.00%
2021-12-02	0	2.450	2.160	2.440	1.880	2.480	54,000	114,400	2.1185	2.203	1.942	2.194	1.690	2.230	60,063	1.9047	30.32%
2021-12-01	0	1.880	1.750	1.880	-	-	0	0	-	1.690	1.573	1.690	-	-	0	-	-0.53%
2021-11-30	0	1.890	1.730	1.890	-	-	0	0	-	1.699	1.555	1.699	-	-	0	-	0.00%
2021-11-29	0	1.890	1.720	1.890	-	-	0	0	-	1.699	1.546	1.699	-	-	0	-	0.00%
2021-11-26	0	1.890	1.750	1.890	1.890	1.890	2,000	3,780	1.8900	1.699	1.573	1.699	1.699	1.699	2,225	1.6992	0.00%
2021-11-25	0	1.890	1.730	1.890	1.850	1.890	82,000	152,800	1.8634	1.699	1.555	1.699	1.663	1.699	91,207	1.6753	1.61%
2021-11-24	0	1.860	1.760	1.860	1.760	1.860	140,000	253,480	1.8106	1.672	1.582	1.672	1.582	1.672	155,720	1.6278	-0.53%
2021-11-23	0	1.870	1.750	1.870	1.770	1.880	56,000	103,200	1.8429	1.681	1.573	1.681	1.591	1.690	62,288	1.6568	1.63%
2021-11-22	0	1.840	1.830	1.840	1.810	1.970	168,000	317,540	1.8901	1.654	1.645	1.654	1.627	1.771	186,864	1.6993	0.00%
2021-11-19	0	1.840	1.800	1.840	1.830	1.880	184,000	341,640	1.8567	1.654	1.618	1.654	1.645	1.690	204,661	1.6693	1.66%
2021-11-18	0	1.810	1.810	1.880	1.800	1.900	126,000	234,480	1.8610	1.627	1.627	1.690	1.618	1.708	140,148	1.6731	-8.59%
2021-11-17	0	1.980	1.930	1.980	1.980	1.990	108,000	214,400	1.9852	1.780	1.735	1.780	1.780	1.789	120,127	1.7848	3.66%
2021-11-16	0	1.910	1.910	1.920	1.910	2.170	118,000	250,600	2.1237	1.717	1.717	1.726	1.717	1.951	131,250	1.9093	-8.17%
2021-11-15	0	2.080	2.050	2.080	2.070	2.180	104,000	217,860	2.0948	1.870	1.843	1.870	1.861	1.960	115,678	1.8833	-5.02%
2021-11-12	0	2.190	2.110	2.200	2.190	2.200	66,000	144,700	2.1924	1.969	1.897	1.978	1.969	1.978	73,411	1.9711	-1.35%
2021-11-11	0	2.220	2.160	2.220	2.290	2.290	4,000	9,160	2.2900	1.996	1.942	1.996	2.059	2.059	4,449	2.0588	-3.48%
2021-11-10	0	2.300	2.120	2.300	2.180	2.300	32,000	70,940	2.2169	2.068	1.906	2.068	1.960	2.068	35,593	1.9931	-0.43%
2021-11-09	0	2.310	2.200	2.310	2.320	2.330	30,000	69,760	2.3253	2.077	1.978	2.077	2.086	2.095	33,369	2.0906	-1.28%
2021-11-08	0	2.340	2.170	2.350	2.340	2.350	8,000	18,740	2.3425	2.104	1.951	2.113	2.104	2.113	8,898	2.1060	-1.27%
2021-11-05	0	2.370	2.260	2.380	2.300	2.370	82,000	192,900	2.3524	2.131	2.032	2.140	2.068	2.131	91,207	2.1150	0.85%
2021-11-04	0	2.350	2.250	2.350	2.350	2.430	30,000	70,920	2.3640	2.113	2.023	2.113	2.113	2.185	33,369	2.1254	0.86%
2021-11-03	0	2.330	2.260	2.280	2.280	2.590	70,000	166,160	2.3737	2.095	2.032	2.050	2.050	2.329	77,860	2.1341	-2.51%
2021-11-02	0	2.390	2.360	2.390	2.400	2.440	36,000	86,980	2.4161	2.149	2.122	2.149	2.158	2.194	40,042	2.1722	-4.40%
2021-11-01	0	2.500	2.360	2.500	2.380	2.500	54,000	133,820	2.4781	2.248	2.122	2.248	2.140	2.248	60,063	2.2280	-2.34%
2021-10-29	0	2.560	2.380	2.570	2.560	2.560	6,000	15,360	2.5600	2.302	2.140	2.311	2.302	2.302	6,674	2.3016	-0.39%
2021-10-28	0	2.570	2.300	2.580	2.380	2.790	71,000	190,760	2.6868	2.311	2.068	2.320	2.140	2.508	78,972	2.4155	0.39%
2021-10-27	0	2.560	2.420	2.560	2.550	2.590	58,000	149,720	2.5814	2.302	2.176	2.302	2.293	2.329	64,513	2.3208	0.00%
2021-10-26	0	2.560	2.470	2.560	2.250	2.560	120,000	291,800	2.4317	2.302	2.221	2.302	2.023	2.302	133,474	2.1862	-1.54%
2021-10-25	0	2.600	2.390	2.610	2.600	2.620	28,000	73,200	2.6143	2.338	2.149	2.347	2.338	2.356	31,144	2.3504	1.56%
2021-10-22	0	2.560	2.430	2.570	2.560	2.720	96,000	249,900	2.6031	2.302	2.185	2.311	2.302	2.445	106,779	2.3403	1.19%
2021-10-21	0	2.530	2.320	2.530	2.530	2.530	2,000	5,060	2.5300	2.275	2.086	2.275	2.275	2.275	2,225	2.2746	0.40%
2021-10-20	0	2.520	2.450	2.550	2.440	2.560	70,000	175,260	2.5037	2.266	2.203	2.293	2.194	2.302	77,860	2.2510	-1.95%
2021-10-19	0	2.570	2.500	2.570	2.490	2.690	82,000	210,160	2.5629	2.311	2.248	2.311	2.239	2.418	91,207	2.3042	0.39%
2021-10-18	0	2.560	2.500	2.550	2.490	2.700	152,000	395,260	2.6004	2.302	2.248	2.293	2.239	2.427	169,067	2.3379	-5.54%
2021-10-15	0	2.710	2.580	2.710	2.710	2.740	82,000	223,560	2.7263	2.436	2.320	2.436	2.436	2.463	91,207	2.4511	-1.09%
2021-10-12	0	2.740	2.580	2.740	2.580	2.760	104,000	283,940	2.7302	2.463	2.320	2.463	2.320	2.481	115,678	2.4546	3.40%
2021-10-11	0	2.650	2.560	2.670	2.640	2.700	88,000	235,760	2.6791	2.382	2.302	2.400	2.373	2.427	97,881	2.4086	-6.69%
2021-10-08	0	2.840	2.580	2.840	2.670	2.840	46,000	123,640	2.6878	2.553	2.320	2.553	2.400	2.553	51,165	2.4165	-1.39%
2021-10-07	0	2.880	2.550	2.880	2.660	2.880	58,000	157,260	2.7114	2.589	2.293	2.589	2.391	2.589	64,513	2.4377	5.11%
2021-10-06	0	2.740	2.660	2.740	2.620	2.740	80,000	212,300	2.6538	2.463	2.391	2.463	2.356	2.463	88,983	2.3859	-5.52%
2021-10-05	0	2.900	2.550	2.910	2.600	2.900	22,000	59,920	2.7236	2.607	2.293	2.616	2.338	2.607	24,470	2.4487	4.69%
2021-10-04	0	2.770	2.680	2.780	2.690	2.800	64,000	178,100	2.7828	2.490	2.409	2.499	2.418	2.517	71,186	2.5019	-4.15%
2021-09-30	0	2.890	2.750	2.890	-	-	0	0	-	2.598	2.472	2.598	-	-	0	-	-2.03%
2021-09-29	0	2.950	2.660	2.950	2.970	2.980	52,000	154,620	2.9735	2.652	2.391	2.652	2.670	2.679	57,839	2.6733	3.51%
2021-09-28	0	2.850	2.530	2.860	2.780	2.950	44,000	127,700	2.9023	2.562	2.275	2.571	2.499	2.652	48,941	2.6093	5.56%
2021-09-27	0	2.700	2.650	2.700	-	-	0	0	-	2.427	2.382	2.427	-	-	0	-	-1.82%
2021-09-24	0	2.750	2.580	2.750	2.760	2.790	64,000	177,740	2.7772	2.472	2.320	2.472	2.481	2.508	71,186	2.4968	-0.72%
2021-09-23	0	2.770	2.650	2.780	2.760	2.790	23,000	63,600	2.7652	2.490	2.382	2.499	2.481	2.508	25,583	2.4861	-2.46%
2021-09-21	0	2.840	2.620	2.840	2.830	2.840	10,000	28,360	2.8360	2.553	2.356	2.553	2.544	2.553	11,123	2.5497	2.53%
2021-09-20	0	2.770	2.580	2.780	2.770	2.770	8,000	22,160	2.7700	2.490	2.320	2.499	2.490	2.490	8,898	2.4904	-0.36%
2021-09-17	0	2.780	2.680	2.790	2.700	2.790	22,000	60,840	2.7655	2.499	2.409	2.508	2.427	2.508	24,470	2.4863	-6.71%
2021-09-16	0	2.980	2.800	2.980	2.900	3.090	48,000	147,300	3.0688	2.679	2.517	2.679	2.607	2.778	53,390	2.7590	-3.87%
2021-09-15	0	3.100	3.090	3.120	2.670	3.100	100,000	276,120	2.7612	2.787	2.778	2.805	2.400	2.787	111,229	2.4825	5.44%
2021-09-14	0	2.940	2.760	2.950	2.940	2.990	58,000	172,460	2.9734	2.643	2.481	2.652	2.643	2.688	64,513	2.6733	3.16%
2021-09-13	0	2.850	2.840	2.850	2.660	2.850	56,000	151,540	2.7061	2.562	2.553	2.562	2.391	2.562	62,288	2.4329	7.55%
2021-09-10	0	2.650	2.590	2.650	2.640	2.690	56,000	149,220	2.6646	2.382	2.329	2.382	2.373	2.418	62,288	2.3956	-0.75%
2021-09-09	0	2.670	2.580	2.670	2.630	2.780	114,000	308,840	2.7091	2.400	2.320	2.400	2.364	2.499	126,801	2.4356	-3.61%
2021-09-08	0	2.770	2.760	2.770	2.710	2.870	90,000	254,800	2.8311	2.490	2.481	2.490	2.436	2.580	100,106	2.5453	0.36%
2021-09-07	0	2.760	2.700	2.760	2.730	2.810	12,000	33,060	2.7550	2.481	2.427	2.481	2.454	2.526	13,347	2.4769	-1.78%
2021-09-06	0	2.810	2.660	2.810	2.710	2.820	58,000	159,780	2.7548	2.526	2.391	2.526	2.436	2.535	64,513	2.4767	-2.09%
2021-09-03	0	2.870	2.800	2.870	2.870	2.970	32,000	93,060	2.9081	2.580	2.517	2.580	2.580	2.670	35,593	2.6145	-6.51%
2021-09-02	0	3.070	2.830	3.080	3.010	3.070	6,000	18,200	3.0333	2.760	2.544	2.769	2.706	2.760	6,674	2.7271	2.80%
2021-09-01	0	2.990	2.800	2.990	2.800	3.060	64,000	184,640	2.8850	2.685	2.514	2.685	2.514	2.748	71,272	2.5906	0.67%
2021-08-31	0	2.970	2.970	2.980	2.800	2.970	8,000	23,040	2.8800	2.667	2.667	2.676	2.514	2.667	8,909	2.5861	6.83%
2021-08-30	0	2.780	2.770	2.780	2.730	3.030	86,000	249,540	2.9016	2.496	2.487	2.496	2.451	2.721	95,772	2.6056	-7.02%
2021-08-27	0	2.990	2.900	2.990	2.990	3.050	44,000	132,520	3.0118	2.685	2.604	2.685	2.685	2.739	49,000	2.7045	-0.33%
2021-08-26	0	3.000	2.980	3.000	2.980	3.070	54,000	162,520	3.0096	2.694	2.676	2.694	2.676	2.757	60,136	2.7025	-1.96%
2021-08-25	0	3.060	2.950	3.060	3.000	3.240	66,000	206,600	3.1303	2.748	2.649	2.748	2.694	2.909	73,499	2.8109	0.33%
2021-08-24	0	3.050	3.000	3.050	3.050	3.350	82,000	254,660	3.1056	2.739	2.694	2.739	2.739	3.008	91,317	2.7887	-4.39%
2021-08-23	0	3.190	3.010	3.190	3.050	3.450	32,000	102,500	3.2031	2.865	2.703	2.865	2.739	3.098	35,636	2.8763	-5.06%
2021-08-20	0	3.360	3.360	3.420	2.990	3.480	232,000	727,080	3.1340	3.017	3.017	3.071	2.685	3.125	258,361	2.8142	0.30%
2021-08-19	0	3.350	3.100	3.360	3.030	3.350	24,000	75,100	3.1292	3.008	2.784	3.017	2.721	3.008	26,727	2.8099	4.69%
2021-08-18	0	3.200	3.130	3.200	-	-	0	0	-	2.873	2.811	2.873	-	-	0	-	-3.90%
2021-08-17	0	3.330	3.250	3.350	3.400	3.500	8,000	27,600	3.4500	2.990	2.918	3.008	3.053	3.143	8,909	3.0980	0.00%
2021-08-16	0	3.330	3.310	3.330	3.330	3.380	40,000	133,580	3.3395	2.990	2.972	2.990	2.990	3.035	44,545	2.9988	-5.13%
2021-08-13	0	3.510	3.290	3.510	3.290	3.650	50,000	168,420	3.3684	3.152	2.954	3.152	2.954	3.278	55,681	3.0247	1.74%
2021-08-12	0	3.450	3.100	3.450	3.110	3.560	52,500	169,765	3.2336	3.098	2.784	3.098	2.793	3.197	58,465	2.9037	2.68%
2021-08-11	0	3.360	3.250	3.360	3.360	3.450	34,000	116,660	3.4312	3.017	2.918	3.017	3.017	3.098	37,863	3.0811	-0.30%
2021-08-10	0	3.370	3.310	3.360	3.350	3.720	90,000	313,740	3.4860	3.026	2.972	3.017	3.008	3.340	100,226	3.1303	-3.44%
2021-08-09	0	3.490	3.470	3.490	3.000	3.800	220,000	698,540	3.1752	3.134	3.116	3.134	2.694	3.412	244,998	2.8512	1.16%
2021-08-06	0	3.450	3.440	3.450	3.450	3.840	178,000	647,880	3.6398	3.098	3.089	3.098	3.098	3.448	198,226	3.2684	-11.76%
2021-08-05	0	3.910	3.800	3.910	3.810	4.080	110,000	434,820	3.9529	3.511	3.412	3.511	3.421	3.664	122,499	3.5496	-0.51%
2021-08-04	0	3.930	3.760	3.940	3.740	4.100	223,000	878,090	3.9376	3.529	3.376	3.538	3.358	3.682	248,339	3.5359	-1.75%
2021-08-03	0	4.000	3.850	4.000	3.880	4.090	100,000	397,520	3.9752	3.592	3.457	3.592	3.484	3.673	111,363	3.5696	0.76%
2021-08-02	0	3.970	3.910	3.970	3.910	4.130	26,000	102,760	3.9523	3.565	3.511	3.565	3.511	3.709	28,954	3.5490	-0.25%
2021-07-30	0	3.980	3.800	3.970	3.300	4.090	224,000	844,840	3.7716	3.574	3.412	3.565	2.963	3.673	249,452	3.3868	30.92%
2021-07-29	0	3.040	2.970	3.040	2.950	3.050	146,000	440,840	3.0195	2.730	2.667	2.730	2.649	2.739	162,590	2.7114	4.83%
2021-07-28	0	2.900	2.830	2.900	2.750	2.990	201,000	570,630	2.8390	2.604	2.541	2.604	2.469	2.685	223,839	2.5493	7.41%
2021-07-27	0	2.700	2.650	2.730	2.590	3.060	228,000	629,720	2.7619	2.425	2.380	2.451	2.326	2.748	253,907	2.4801	-7.85%
2021-07-26	0	2.930	2.790	2.930	2.720	3.390	444,000	1,353,520	3.0485	2.631	2.505	2.631	2.442	3.044	494,450	2.7374	-13.57%
2021-07-23	0	3.390	3.370	3.390	3.380	3.480	308,000	1,058,240	3.4358	3.044	3.026	3.044	3.035	3.125	342,997	3.0853	-2.31%
2021-07-22	0	3.470	3.420	3.470	3.380	3.600	260,000	908,800	3.4954	3.116	3.071	3.116	3.035	3.233	289,543	3.1387	-3.07%
2021-07-21	0	3.580	3.500	3.580	3.580	3.770	338,000	1,235,820	3.6563	3.215	3.143	3.215	3.215	3.385	376,406	3.2832	0.56%
2021-07-20	0	3.560	3.460	3.560	3.490	3.840	430,000	1,574,160	3.6608	3.197	3.107	3.197	3.134	3.448	478,860	3.2873	-7.05%
2021-07-19	0	3.830	3.760	3.830	3.740	3.930	468,000	1,792,780	3.8307	3.439	3.376	3.439	3.358	3.529	521,177	3.4399	-2.05%
2021-07-16	0	3.910	3.900	3.910	3.880	3.930	280,000	1,094,020	3.9072	3.511	3.502	3.511	3.484	3.529	311,816	3.5085	0.00%
2021-07-15	0	3.910	3.880	3.910	3.880	3.970	278,000	1,090,380	3.9222	3.511	3.484	3.511	3.484	3.565	309,588	3.5220	-1.26%
2021-07-14	0	3.960	3.820	3.970	3.860	4.030	250,000	993,380	3.9735	3.556	3.430	3.565	3.466	3.619	278,407	3.5681	-1.49%
2021-07-13	0	4.020	3.830	4.020	3.950	4.020	90,000	356,700	3.9633	3.610	3.439	3.610	3.547	3.610	100,226	3.5589	-0.25%
2021-07-12	0	4.030	3.930	4.040	3.980	4.170	102,000	415,500	4.0735	3.619	3.529	3.628	3.574	3.745	113,590	3.6579	0.75%
2021-07-09	0	4.000	3.800	4.000	4.100	4.100	2,000	8,200	4.1000	3.592	3.412	3.592	3.682	3.682	2,227	3.6817	-2.44%
2021-07-08	0	4.100	3.800	4.100	4.140	4.170	32,000	132,700	4.1469	3.682	3.412	3.682	3.718	3.745	35,636	3.7238	3.02%
2021-07-07	0	3.980	3.920	3.990	3.860	4.190	144,000	585,020	4.0626	3.574	3.520	3.583	3.466	3.762	160,362	3.6481	-4.56%
2021-07-06	0	4.170	4.140	4.170	4.040	4.240	158,000	661,020	4.1837	3.745	3.718	3.745	3.628	3.807	175,953	3.7568	-1.88%
2021-07-05	0	4.250	4.050	4.250	4.190	4.250	144,000	606,560	4.2122	3.816	3.637	3.816	3.762	3.816	160,362	3.7824	0.00%
2021-07-02	0	4.250	4.130	4.250	4.240	4.290	120,000	512,240	4.2687	3.816	3.709	3.816	3.807	3.852	133,635	3.8331	-1.16%
2021-06-30	0	4.300	4.110	4.300	4.260	4.310	126,000	540,060	4.2862	3.861	3.691	3.861	3.825	3.870	140,317	3.8489	0.23%
2021-06-29	0	4.290	4.100	4.290	4.110	4.310	124,000	532,340	4.2931	3.852	3.682	3.852	3.691	3.870	138,090	3.8550	0.70%
2021-06-28	0	4.260	4.200	4.260	4.230	4.310	78,000	332,080	4.2574	3.825	3.771	3.825	3.798	3.870	86,863	3.8230	-0.47%
2021-06-25	0	4.280	4.200	4.280	4.290	4.350	146,000	629,660	4.3127	3.843	3.771	3.843	3.852	3.906	162,590	3.8727	2.39%
2021-06-24	0	4.180	4.180	4.300	4.150	4.360	260,000	1,113,460	4.2825	3.754	3.754	3.861	3.727	3.915	289,543	3.8456	-3.91%
2021-06-23	0	4.350	4.260	4.350	4.260	4.500	250,000	1,088,280	4.3531	3.906	3.825	3.906	3.825	4.041	278,407	3.9090	0.46%
2021-06-22	0	4.330	4.250	4.340	4.200	4.410	224,500	971,515	4.3275	3.888	3.816	3.897	3.771	3.960	250,009	3.8859	3.34%
2021-06-21	0	4.190	4.070	4.220	3.720	4.230	78,000	306,720	3.9323	3.762	3.655	3.789	3.340	3.798	86,863	3.5311	2.20%
2021-06-18	0	4.100	4.080	4.100	3.650	4.110	262,000	1,029,380	3.9289	3.682	3.664	3.682	3.278	3.691	291,770	3.5280	-0.24%
2021-06-17	0	4.110	4.010	4.110	4.000	4.110	24,000	98,240	4.0933	3.691	3.601	3.691	3.592	3.691	26,727	3.6757	-0.24%
2021-06-16	0	4.120	3.900	4.120	3.960	4.120	14,000	56,880	4.0629	3.700	3.502	3.700	3.556	3.700	15,591	3.6483	-0.96%
2021-06-15	0	4.160	4.030	4.170	4.030	4.160	14,000	57,520	4.1086	3.736	3.619	3.745	3.619	3.736	15,591	3.6894	-0.48%
2021-06-11	0	4.180	4.050	4.190	4.100	4.180	9,000	37,190	4.1322	3.754	3.637	3.762	3.682	3.754	10,023	3.7106	-0.71%
2021-06-10	0	4.210	4.050	4.220	4.200	4.240	20,000	84,420	4.2210	3.780	3.637	3.789	3.771	3.807	22,273	3.7903	-0.24%
2021-06-09	0	4.220	4.150	4.220	4.180	4.220	20,000	83,840	4.1920	3.789	3.727	3.789	3.754	3.789	22,273	3.7643	-0.71%
2021-06-08	0	4.250	4.170	4.260	4.020	4.310	85,000	355,090	4.1775	3.816	3.745	3.825	3.610	3.870	94,658	3.7513	-2.97%
2021-06-07	0	4.380	4.180	4.380	4.250	4.380	44,000	188,200	4.2773	3.933	3.754	3.933	3.816	3.933	49,000	3.8408	0.00%
2021-06-04	0	4.380	4.370	4.380	4.300	4.380	10,000	43,240	4.3240	3.933	3.924	3.933	3.861	3.933	11,136	3.8828	0.23%
2021-06-03	0	4.370	4.350	4.370	4.350	4.370	8,000	34,840	4.3550	3.924	3.906	3.924	3.906	3.924	8,909	3.9106	0.00%
2021-06-02	0	4.370	4.010	4.370	4.130	4.390	42,000	176,260	4.1967	3.924	3.601	3.924	3.709	3.942	46,772	3.7685	3.80%
2021-06-01	0	4.210	4.000	4.210	4.200	4.210	6,000	25,220	4.2033	3.780	3.592	3.780	3.771	3.780	6,682	3.7745	0.24%
2021-05-31	0	4.200	4.050	4.200	4.090	4.200	46,000	190,660	4.1448	3.771	3.637	3.771	3.673	3.771	51,227	3.7219	0.00%
2021-05-28	0	4.200	4.090	4.200	4.100	4.770	132,000	579,700	4.3917	3.771	3.673	3.771	3.682	4.283	146,999	3.9436	0.24%
2021-05-27	0	4.190	4.090	4.190	4.110	4.230	42,000	175,480	4.1781	3.762	3.673	3.762	3.691	3.798	46,772	3.7518	-0.71%
2021-05-26	0	4.220	4.060	4.220	4.240	4.240	16,000	67,840	4.2400	3.789	3.646	3.789	3.807	3.807	17,818	3.8074	-0.47%
2021-05-25	0	4.240	4.230	4.240	4.170	4.260	56,000	234,780	4.1925	3.807	3.798	3.807	3.745	3.825	62,363	3.7647	-0.47%
2021-05-24	0	4.260	4.090	4.260	4.080	4.260	28,500	117,738	4.1312	3.825	3.673	3.825	3.664	3.825	31,738	3.7096	-0.23%
2021-05-21	0	4.270	4.110	4.270	4.280	4.310	16,000	68,860	4.3038	3.834	3.691	3.834	3.843	3.870	17,818	3.8646	-0.93%
2021-05-20	0	4.310	4.200	4.310	4.310	4.310	8,000	34,480	4.3100	3.870	3.771	3.870	3.870	3.870	8,909	3.8702	0.81%
2021-05-18	0	4.300	4.250	4.300	4.230	4.300	36,000	153,240	4.2567	3.839	3.795	3.839	3.777	3.839	40,320	3.8006	-2.71%
2021-05-17	0	4.420	4.140	4.420	4.150	4.420	110,000	464,140	4.2195	3.946	3.696	3.946	3.705	3.946	123,201	3.7673	-0.90%
2021-05-14	0	4.460	4.300	4.480	4.310	4.460	60,000	265,340	4.4223	3.982	3.839	4.000	3.848	3.982	67,201	3.9485	-0.45%
2021-05-13	0	4.480	4.000	4.480	4.040	4.490	53,500	230,360	4.3058	4.000	3.571	4.000	3.607	4.009	59,920	3.8444	1.82%
2021-05-12	0	4.400	4.220	4.450	4.200	4.450	30,000	128,560	4.2853	3.929	3.768	3.973	3.750	3.973	33,600	3.8262	0.46%
2021-05-11	0	4.380	4.100	4.390	4.200	4.380	26,000	110,400	4.2462	3.911	3.661	3.920	3.750	3.911	29,120	3.7912	2.82%
2021-05-10	0	4.260	4.050	4.270	3.970	4.300	90,000	368,260	4.0918	3.804	3.616	3.812	3.545	3.839	100,801	3.6533	-1.84%
2021-05-07	0	4.340	4.080	4.340	4.340	4.350	22,000	95,640	4.3473	3.875	3.643	3.875	3.875	3.884	24,640	3.8815	3.09%
2021-05-06	0	4.210	4.150	4.220	4.200	4.750	100,500	439,960	4.3777	3.759	3.705	3.768	3.750	4.241	112,561	3.9086	-4.32%
2021-05-05	0	4.400	4.380	4.750	3.800	4.640	417,500	1,726,820	4.1361	3.929	3.911	4.241	3.393	4.143	467,603	3.6929	-7.17%
2021-05-04	0	4.740	4.600	4.760	4.740	4.760	10,000	47,500	4.7500	4.232	4.107	4.250	4.232	4.250	11,200	4.2410	-0.21%
2021-05-03	0	4.750	4.700	4.790	4.620	4.780	46,000	217,260	4.7230	4.241	4.196	4.277	4.125	4.268	51,520	4.2170	-1.25%
2021-04-30	0	4.810	4.720	4.810	4.640	4.890	80,000	381,880	4.7735	4.295	4.214	4.295	4.143	4.366	89,601	4.2620	-0.41%
2021-04-29	0	4.830	4.780	4.830	4.690	4.910	88,500	426,940	4.8242	4.312	4.268	4.312	4.187	4.384	99,121	4.3073	1.26%
2021-04-28	0	4.770	4.660	4.770	4.600	4.850	239,000	1,132,390	4.7380	4.259	4.161	4.259	4.107	4.330	267,682	4.2304	2.14%
2021-04-27	0	4.670	4.510	4.670	4.300	4.680	101,000	456,380	4.5186	4.170	4.027	4.170	3.839	4.179	113,121	4.0344	3.78%
2021-04-26	0	4.500	4.400	4.500	4.250	4.700	133,500	591,605	4.4315	4.018	3.929	4.018	3.795	4.196	149,521	3.9567	0.00%
2021-04-23	0	4.500	4.150	4.480	4.230	4.500	105,500	455,550	4.3180	4.018	3.705	4.000	3.777	4.018	118,161	3.8553	6.13%
2021-04-22	0	4.240	4.260	4.300	4.180	4.300	187,500	795,630	4.2434	3.786	3.804	3.839	3.732	3.839	210,002	3.7887	-0.24%
2021-04-21	0	4.250	4.250	4.330	4.200	4.350	296,500	1,274,635	4.2989	3.795	3.795	3.866	3.750	3.884	332,082	3.8383	0.71%
2021-04-20	0	4.220	4.100	4.240	4.050	4.220	380,000	1,584,900	4.1708	3.768	3.661	3.786	3.616	3.768	425,603	3.7239	1.93%
2021-04-19	0	4.140	3.990	4.190	3.990	4.400	486,000	1,994,920	4.1048	3.696	3.562	3.741	3.562	3.929	544,324	3.6649	3.50%
2021-04-16	0	4.000	3.810	4.000	3.980	4.050	70,500	281,680	3.9955	3.571	3.402	3.571	3.554	3.616	78,961	3.5673	0.25%
2021-04-15	0	3.990	3.830	3.990	3.920	4.000	36,000	143,375	3.9826	3.562	3.420	3.562	3.500	3.571	40,320	3.5559	0.00%
2021-04-14	0	3.990	3.830	3.990	3.990	3.990	4,000	15,960	3.9900	3.562	3.420	3.562	3.562	3.562	4,480	3.5625	0.00%
2021-04-13	0	3.990	3.900	3.990	3.950	4.000	46,000	182,820	3.9743	3.562	3.482	3.562	3.527	3.571	51,520	3.5485	1.01%
2021-04-12	0	3.950	3.950	4.000	3.940	3.950	22,000	86,780	3.9445	3.527	3.527	3.571	3.518	3.527	24,640	3.5219	0.00%
2021-04-09	0	3.950	3.790	3.950	3.630	3.970	54,000	205,720	3.8096	3.527	3.384	3.527	3.241	3.545	60,480	3.4014	3.40%
2021-04-08	0	3.820	3.800	3.820	3.800	3.830	42,000	160,080	3.8114	3.411	3.393	3.411	3.393	3.420	47,040	3.4030	0.53%
2021-04-07	0	3.800	3.680	3.800	3.820	3.880	606,000	2,332,780	3.8495	3.393	3.286	3.393	3.411	3.464	678,725	3.4370	-2.06%
2021-04-01	0	3.880	3.870	3.890	3.870	3.900	48,000	186,220	3.8796	3.464	3.455	3.473	3.455	3.482	53,760	3.4639	-0.51%
2021-03-31	0	3.900	3.800	3.900	3.800	3.900	30,000	114,900	3.8300	3.482	3.393	3.482	3.393	3.482	33,600	3.4196	1.83%
2021-03-30	0	3.830	3.700	3.830	3.830	3.830	10,000	38,300	3.8300	3.420	3.304	3.420	3.420	3.420	11,200	3.4196	0.00%
2021-03-29	0	3.830	3.680	3.850	3.820	3.850	44,000	168,520	3.8300	3.420	3.286	3.437	3.411	3.437	49,280	3.4196	-0.52%
2021-03-26	0	3.850	3.700	3.950	3.840	3.850	366,000	1,409,060	3.8499	3.437	3.304	3.527	3.429	3.437	409,923	3.4374	0.00%
2021-03-25	0	3.850	3.850	3.950	3.840	4.020	18,000	70,740	3.9300	3.437	3.437	3.527	3.429	3.589	20,160	3.5089	-3.51%
2021-03-24	0	3.990	3.920	3.990	3.920	3.990	54,000	213,020	3.9448	3.562	3.500	3.562	3.500	3.562	60,480	3.5221	0.76%
2021-03-23	0	3.960	3.900	3.980	3.960	4.120	78,000	314,820	4.0362	3.536	3.482	3.554	3.536	3.679	87,361	3.6037	0.51%
2021-03-22	0	3.940	3.900	3.990	3.940	4.300	108,000	437,180	4.0480	3.518	3.482	3.562	3.518	3.839	120,961	3.6142	1.55%
2021-03-19	0	3.880	3.840	3.990	3.800	3.880	226,000	872,440	3.8604	3.464	3.429	3.562	3.393	3.464	253,122	3.4467	0.52%
2021-03-18	0	3.860	3.820	3.900	3.800	3.990	69,000	267,830	3.8816	3.446	3.411	3.482	3.393	3.562	77,281	3.4657	0.78%
2021-03-17	0	3.830	3.500	3.830	3.630	3.890	68,000	252,340	3.7109	3.420	3.125	3.420	3.241	3.473	76,161	3.3133	5.51%
2021-03-16	0	3.630	3.620	3.770	2.600	4.300	678,500	2,384,775	3.5148	3.241	3.232	3.366	2.321	3.839	759,926	3.1382	-11.46%
2021-03-15	0	4.100	3.810	4.200	3.780	4.200	77,750	304,722	3.9193	3.661	3.402	3.750	3.375	3.750	87,081	3.4993	5.94%
2021-03-12	0	3.870	3.850	3.960	3.860	4.090	33,000	128,440	3.8921	3.455	3.437	3.536	3.446	3.652	36,960	3.4751	-3.49%
2021-03-11	0	4.010	3.910	3.990	3.870	4.090	124,000	489,860	3.9505	3.580	3.491	3.562	3.455	3.652	138,881	3.5272	1.26%
2021-03-10	0	3.960	3.900	3.960	3.850	4.100	100,000	398,060	3.9806	3.536	3.482	3.536	3.437	3.661	112,001	3.5541	0.51%
2021-03-09	0	3.940	3.910	3.950	3.950	4.380	219,500	890,990	4.0592	3.518	3.491	3.527	3.527	3.911	245,842	3.6242	-3.90%
2021-03-08	0	4.100	3.980	4.100	3.860	4.190	132,000	534,680	4.0506	3.661	3.554	3.661	3.446	3.741	147,841	3.6166	0.00%
2021-03-05	0	4.100	4.000	4.100	3.800	4.100	101,500	397,645	3.9177	3.661	3.571	3.661	3.393	3.661	113,681	3.4979	3.80%
2021-03-04	0	3.950	3.900	3.950	3.740	4.000	196,000	760,060	3.8779	3.527	3.482	3.527	3.339	3.571	219,522	3.4623	-2.23%
2021-03-03	0	4.040	3.970	4.000	3.950	4.040	125,500	499,050	3.9765	3.607	3.545	3.571	3.527	3.607	140,561	3.5504	-2.42%
2021-03-02	0	4.140	4.010	4.140	3.590	4.260	502,500	2,000,905	3.9819	3.696	3.580	3.696	3.205	3.804	562,804	3.5552	3.24%
2021-03-01	0	4.010	3.950	4.060	3.810	4.330	875,500	3,544,520	4.0486	3.580	3.527	3.625	3.402	3.866	980,567	3.6148	5.53%
2021-02-26	0	3.800	3.770	3.800	3.340	4.400	1,772,000	6,942,725	3.9180	3.393	3.366	3.393	2.982	3.929	1,984,655	3.4982	13.77%
2021-02-25	0	3.340	3.340	3.390	2.640	3.470	1,232,000	3,921,905	3.1834	2.982	2.982	3.027	2.357	3.098	1,379,850	2.8423	21.90%
2021-02-24	0	2.740	2.680	2.740	2.580	2.740	274,000	719,380	2.6255	2.446	2.393	2.446	2.304	2.446	306,882	2.3442	1.48%
2021-02-23	0	2.700	2.680	2.700	2.170	2.800	416,500	1,052,610	2.5273	2.411	2.393	2.411	1.937	2.500	466,483	2.2565	12.50%
2021-02-22	0	2.400	2.310	2.400	2.000	2.400	242,000	518,950	2.1444	2.143	2.062	2.143	1.786	2.143	271,042	1.9146	17.07%
2021-02-19	0	2.050	2.000	2.050	2.040	2.200	50,500	106,360	2.1061	1.830	1.786	1.830	1.821	1.964	56,560	1.8805	-3.76%
2021-02-18	0	2.130	2.090	2.130	2.130	2.260	54,000	119,580	2.2144	1.902	1.866	1.902	1.902	2.018	60,480	1.9772	-3.62%
2021-02-17	0	2.210	2.140	2.210	2.200	2.330	112,000	254,140	2.2691	1.973	1.911	1.973	1.964	2.080	125,441	2.0260	-1.34%
2021-02-16	0	2.240	2.150	2.260	2.260	2.300	12,000	27,440	2.2867	2.000	1.920	2.018	2.018	2.054	13,440	2.0417	-1.75%
2021-02-11	0	2.280	2.160	2.290	1.950	2.300	207,000	438,190	2.1169	2.036	1.929	2.045	1.741	2.054	231,842	1.8900	19.37%
2021-02-10	0	1.910	1.910	2.010	1.900	1.910	72,500	138,370	1.9086	1.705	1.705	1.795	1.696	1.705	81,201	1.7041	0.00%
2021-02-09	0	1.910	1.860	1.930	1.880	1.910	120,000	228,500	1.9042	1.705	1.661	1.723	1.679	1.705	134,401	1.7001	-1.04%
2021-02-08	0	1.930	1.900	1.930	1.950	1.950	50,000	97,500	1.9500	1.723	1.696	1.723	1.741	1.741	56,000	1.7411	-1.03%
2021-02-05	0	1.950	1.920	2.030	1.950	1.950	6,000	11,700	1.9500	1.741	1.714	1.812	1.741	1.741	6,720	1.7411	0.52%
2021-02-04	0	1.940	1.940	2.000	1.930	1.930	70,000	135,100	1.9300	1.732	1.732	1.786	1.723	1.723	78,401	1.7232	-0.51%
2021-02-03	0	1.950	1.900	2.030	1.950	1.960	18,000	35,180	1.9544	1.741	1.696	1.812	1.741	1.750	20,160	1.7450	0.00%
2021-02-02	0	1.950	1.920	1.950	1.920	1.950	74,000	143,980	1.9457	1.741	1.714	1.741	1.714	1.741	82,881	1.7372	-2.99%
2021-02-01	0	2.010	1.940	2.030	-	-	0	0	-	1.795	1.732	1.812	-	-	0	-	-0.99%
2021-01-29	0	2.030	2.030	2.050	1.970	2.030	9,000	18,010	2.0011	1.812	1.812	1.830	1.759	1.812	10,080	1.7867	-0.98%
2021-01-28	0	2.050	2.010	2.060	2.030	2.100	54,000	111,360	2.0622	1.830	1.795	1.839	1.812	1.875	60,480	1.8413	-6.82%
2021-01-27	0	2.200	2.100	2.200	2.200	2.230	72,000	159,480	2.2150	1.964	1.875	1.964	1.964	1.991	80,641	1.9777	-2.22%
2021-01-26	0	2.250	2.090	2.250	2.150	2.540	33,500	79,910	2.3854	2.009	1.866	2.009	1.920	2.268	37,520	2.1298	-4.26%
2021-01-25	0	2.350	2.150	2.350	2.190	2.390	54,000	127,240	2.3563	2.098	1.920	2.098	1.955	2.134	60,480	2.1038	-1.67%
2021-01-22	0	2.390	2.250	2.390	2.290	2.580	312,500	752,435	2.4078	2.134	2.009	2.134	2.045	2.304	350,003	2.1498	0.42%
2021-01-21	0	2.380	2.130	2.370	2.100	2.460	109,000	253,130	2.3223	2.125	1.902	2.116	1.875	2.196	122,081	2.0735	-3.25%
2021-01-20	0	2.460	2.460	2.500	1.900	2.460	638,500	1,306,480	2.0462	2.196	2.196	2.232	1.696	2.196	715,125	1.8269	34.43%
2021-01-19	0	1.830	1.800	1.830	-	-	0	0	-	1.634	1.607	1.634	-	-	0	-	-1.08%
2021-01-18	0	1.850	1.820	1.870	-	-	0	0	-	1.652	1.625	1.670	-	-	0	-	-1.60%
2021-01-15	0	1.880	1.840	1.890	-	-	0	0	-	1.679	1.643	1.687	-	-	0	-	-2.59%
2021-01-14	0	1.930	1.840	1.940	-	-	1,000	1,800	1.8000	1.723	1.643	1.732	-	-	1,120	1.6071	-2.53%
2021-01-13	0	1.980	2.030	2.050	1.750	2.030	129,500	230,405	1.7792	1.768	1.812	1.830	1.562	1.812	145,041	1.5885	10.61%
2021-01-12	0	1.790	1.760	1.800	1.790	1.850	20,000	36,640	1.8320	1.598	1.571	1.607	1.598	1.652	22,400	1.6357	-5.79%
2021-01-11	0	1.900	1.860	1.900	1.910	2.030	25,000	49,900	1.9960	1.696	1.661	1.696	1.705	1.812	28,000	1.7821	-4.04%
2021-01-08	0	1.980	1.940	1.980	2.000	2.000	40,000	80,000	2.0000	1.768	1.732	1.768	1.786	1.786	44,800	1.7857	-1.49%
2021-01-07	0	2.010	1.930	2.010	1.980	2.040	32,000	64,620	2.0194	1.795	1.723	1.795	1.768	1.821	35,840	1.8030	-1.95%
2021-01-06	0	2.050	1.940	2.050	1.980	2.150	17,500	36,450	2.0829	1.830	1.732	1.830	1.768	1.920	19,600	1.8597	0.00%
2021-01-05	0	2.050	2.000	2.050	2.040	2.150	113,000	241,400	2.1363	1.830	1.786	1.830	1.821	1.920	126,561	1.9074	-5.09%
2021-01-04	0	2.160	2.100	2.160	2.080	2.160	125,000	267,900	2.1432	1.929	1.875	1.929	1.857	1.929	140,001	1.9136	0.00%
2020-12-31	0	2.160	2.160	2.200	1.970	2.200	204,500	413,085	2.0200	1.929	1.929	1.964	1.759	1.964	229,042	1.8035	5.37%
2020-12-30	0	2.050	1.920	2.050	1.770	2.050	162,000	303,060	1.8707	1.830	1.714	1.830	1.580	1.830	181,441	1.6703	10.81%
2020-12-29	0	1.850	1.800	1.850	1.790	1.850	38,000	69,280	1.8232	1.652	1.607	1.652	1.598	1.652	42,560	1.6278	7.56%
2020-12-28	0	1.720	1.700	1.720	1.670	1.720	58,000	97,160	1.6752	1.536	1.518	1.536	1.491	1.536	64,960	1.4957	-0.58%
2020-12-24	0	1.730	1.720	1.730	1.730	1.840	9,000	15,860	1.7622	1.545	1.536	1.545	1.545	1.643	10,080	1.5734	-1.70%
2020-12-23	0	1.760	1.730	1.790	1.720	1.760	62,000	108,840	1.7555	1.571	1.545	1.598	1.536	1.571	69,441	1.5674	1.15%
2020-12-22	0	1.740	1.710	1.740	1.740	1.800	94,000	167,100	1.7777	1.554	1.527	1.554	1.554	1.607	105,281	1.5872	-2.25%
2020-12-21	0	1.780	1.710	1.770	1.780	1.800	18,000	32,360	1.7978	1.589	1.527	1.580	1.589	1.607	20,160	1.6051	1.71%
2020-12-18	0	1.750	1.710	1.760	1.750	1.800	26,000	46,000	1.7692	1.562	1.527	1.571	1.562	1.607	29,120	1.5797	1.16%
2020-12-17	0	1.730	1.720	1.730	1.680	1.740	70,000	118,720	1.6960	1.545	1.536	1.545	1.500	1.554	78,401	1.5143	-1.70%
2020-12-16	0	1.760	1.720	1.760	1.760	1.770	60,000	105,900	1.7650	1.571	1.536	1.571	1.571	1.580	67,201	1.5759	0.57%
2020-12-15	0	1.750	1.730	1.750	1.750	1.760	100,000	175,820	1.7582	1.562	1.545	1.562	1.562	1.571	112,001	1.5698	-2.23%
2020-12-14	0	1.790	1.730	1.790	1.800	1.800	10,000	18,000	1.8000	1.598	1.545	1.598	1.607	1.607	11,200	1.6071	-0.56%
2020-12-11	0	1.800	1.680	1.800	1.590	1.800	68,000	116,160	1.7082	1.607	1.500	1.607	1.420	1.607	76,161	1.5252	7.14%
2020-12-10	0	1.680	1.630	1.680	-	-	0	0	-	1.500	1.455	1.500	-	-	0	-	0.00%
2020-12-09	0	1.680	1.630	1.680	1.640	1.680	20,000	33,120	1.6560	1.500	1.455	1.500	1.464	1.500	22,400	1.4786	-2.89%
2020-12-08	0	1.730	1.680	1.730	1.660	1.740	116,000	196,000	1.6897	1.545	1.500	1.545	1.482	1.554	129,921	1.5086	2.98%
2020-12-07	0	1.680	1.640	1.830	-	-	0	0	-	1.500	1.464	1.634	-	-	0	-	0.00%
2020-12-04	0	1.680	1.640	1.800	-	-	0	0	-	1.500	1.464	1.607	-	-	0	-	0.00%
2020-12-03	0	1.680	1.640	1.700	1.680	1.680	70,000	117,600	1.6800	1.500	1.464	1.518	1.500	1.500	78,401	1.5000	3.70%
2020-12-02	0	1.620	1.620	1.700	-	-	0	0	-	1.446	1.446	1.518	-	-	0	-	0.62%
2020-12-01	0	1.610	1.610	1.700	-	-	0	0	-	1.437	1.437	1.518	-	-	0	-	0.62%
2020-11-30	0	1.600	1.590	1.700	-	-	0	0	-	1.429	1.420	1.518	-	-	0	-	0.00%
2020-11-27	0	1.600	1.580	1.700	-	-	0	0	-	1.429	1.411	1.518	-	-	0	-	0.00%
2020-11-26	0	1.600	1.560	1.800	1.600	1.640	64,000	104,800	1.6375	1.429	1.393	1.607	1.429	1.464	71,681	1.4620	-3.61%
2020-11-25	0	1.660	1.620	1.860	1.660	1.700	10,000	16,780	1.6780	1.482	1.446	1.661	1.482	1.518	11,200	1.4982	-7.26%
2020-11-24	0	1.790	1.690	1.880	-	-	0	0	-	1.598	1.509	1.679	-	-	0	-	0.00%
2020-11-23	0	1.790	1.690	1.790	-	-	0	0	-	1.598	1.509	1.598	-	-	0	-	-0.56%
2020-11-20	0	1.800	1.740	1.800	1.800	1.800	60,000	108,000	1.8000	1.607	1.554	1.607	1.607	1.607	67,201	1.6071	0.56%
2020-11-19	0	1.790	1.680	1.820	-	-	0	0	-	1.598	1.500	1.625	-	-	0	-	0.00%
2020-11-18	0	1.790	1.690	1.790	1.790	1.800	54,000	96,760	1.7919	1.598	1.509	1.598	1.598	1.607	60,480	1.5999	5.92%
2020-11-17	0	1.690	1.690	1.710	1.680	1.720	8,000	13,620	1.7025	1.509	1.509	1.527	1.500	1.536	8,960	1.5201	0.60%
2020-11-16	0	1.680	1.640	1.810	1.600	1.740	22,000	36,840	1.6745	1.500	1.464	1.616	1.429	1.554	24,640	1.4951	-7.18%
2020-11-13	0	1.810	1.750	1.810	1.750	1.810	60,000	105,860	1.7643	1.616	1.562	1.616	1.562	1.616	67,201	1.5753	-1.09%
2020-11-12	0	1.830	1.730	1.830	-	-	0	0	-	1.634	1.545	1.634	-	-	0	-	0.00%
2020-11-11	0	1.830	1.730	1.830	-	-	0	0	-	1.634	1.545	1.634	-	-	0	-	0.00%
2020-11-10	0	1.830	1.750	1.830	1.830	1.830	60,000	109,800	1.8300	1.634	1.562	1.634	1.634	1.634	67,201	1.6339	6.40%
2020-11-09	0	1.720	1.700	1.890	-	-	0	0	-	1.536	1.518	1.687	-	-	0	-	0.00%
2020-11-06	0	1.720	1.700	1.860	1.720	1.730	60,000	103,500	1.7250	1.536	1.518	1.661	1.536	1.545	67,201	1.5402	-1.71%
2020-11-05	0	1.750	1.750	1.880	-	-	0	0	-	1.562	1.562	1.679	-	-	0	-	0.57%
2020-11-04	0	1.740	1.720	1.740	-	-	0	0	-	1.554	1.536	1.554	-	-	0	-	-3.87%
2020-11-03	0	1.810	1.760	1.820	1.800	1.810	30,000	54,200	1.8067	1.616	1.571	1.625	1.607	1.616	33,600	1.6131	2.84%
2020-11-02	0	1.760	1.730	1.850	-	-	0	0	-	1.571	1.545	1.652	-	-	0	-	0.00%
2020-10-30	0	1.760	1.730	1.840	-	-	0	0	-	1.571	1.545	1.643	-	-	0	-	0.00%
2020-10-29	0	1.760	1.750	1.760	1.760	1.770	68,000	119,900	1.7632	1.571	1.562	1.571	1.571	1.580	76,161	1.5743	-1.68%
2020-10-28	0	1.790	1.750	1.870	-	-	0	0	-	1.598	1.562	1.670	-	-	0	-	0.00%
2020-10-27	0	1.790	1.750	1.800	-	-	0	0	-	1.598	1.562	1.607	-	-	0	-	0.00%
2020-10-23	0	1.790	1.750	1.870	-	-	0	0	-	1.598	1.562	1.670	-	-	0	-	0.00%
2020-10-22	0	1.790	1.790	1.870	1.780	1.790	56,000	100,040	1.7864	1.598	1.598	1.670	1.589	1.598	62,720	1.5950	-3.76%
2020-10-21	0	1.860	1.750	1.860	1.690	1.860	81,000	141,730	1.7498	1.661	1.562	1.661	1.509	1.661	90,721	1.5623	-1.06%
2020-10-20	0	1.880	1.810	1.880	1.800	1.880	60,500	112,635	1.8617	1.679	1.616	1.679	1.607	1.679	67,761	1.6623	1.62%
2020-10-19	0	1.850	1.830	1.850	1.890	1.900	60,000	113,800	1.8967	1.652	1.634	1.652	1.687	1.696	67,201	1.6934	6.94%
2020-10-16	0	1.730	1.690	1.730	1.730	1.730	4,000	6,920	1.7300	1.545	1.509	1.545	1.545	1.545	4,480	1.5446	-1.14%
2020-10-15	0	1.750	1.730	1.750	-	-	0	0	-	1.562	1.545	1.562	-	-	0	-	-0.57%
2020-10-14	0	1.760	1.720	1.760	1.760	1.800	8,000	14,240	1.7800	1.571	1.536	1.571	1.571	1.607	8,960	1.5893	-5.88%
2020-10-12	0	1.870	1.840	1.870	1.800	1.870	77,500	139,830	1.8043	1.670	1.643	1.670	1.607	1.670	86,801	1.6109	3.31%
2020-10-09	0	1.810	1.800	1.820	1.810	1.820	64,005	116,448	1.8194	1.616	1.607	1.625	1.616	1.625	71,686	1.6244	-1.09%
2020-10-08	0	1.830	1.830	1.900	1.830	1.830	70,000	128,100	1.8300	1.634	1.634	1.696	1.634	1.634	78,401	1.6339	0.55%
2020-10-07	0	1.820	1.810	1.900	1.820	1.820	3,500	6,325	1.8071	1.625	1.616	1.696	1.625	1.625	3,920	1.6135	-4.21%
2020-10-06	0	1.900	1.830	1.900	-	-	0	0	-	1.696	1.634	1.696	-	-	0	-	-1.55%
2020-10-05	0	1.930	1.810	1.930	1.800	1.980	76,000	147,140	1.9361	1.723	1.616	1.723	1.607	1.768	85,121	1.7286	4.32%
2020-09-30	0	1.850	1.840	1.850	1.850	1.850	4,000	7,400	1.8500	1.652	1.643	1.652	1.652	1.652	4,480	1.6518	-4.15%
2020-09-29	0	1.930	1.840	1.930	-	-	0	0	-	1.723	1.643	1.723	-	-	0	-	-0.52%
2020-09-28	0	1.940	1.860	1.940	1.940	1.950	76,000	147,800	1.9447	1.732	1.661	1.732	1.732	1.741	85,121	1.7364	-1.02%
2020-09-25	0	1.960	1.860	1.970	1.960	1.980	62,000	122,160	1.9703	1.750	1.661	1.759	1.750	1.768	69,441	1.7592	0.00%
2020-09-24	0	1.960	1.830	1.960	1.810	1.960	70,000	128,300	1.8329	1.750	1.634	1.750	1.616	1.750	78,401	1.6365	5.38%
2020-09-23	0	1.860	1.820	1.860	1.820	1.860	48,000	88,560	1.8450	1.661	1.625	1.661	1.625	1.661	53,760	1.6473	-5.58%
2020-09-22	0	1.970	1.860	1.970	1.810	1.980	69,000	133,360	1.9328	1.759	1.661	1.759	1.616	1.768	77,281	1.7257	1.55%
2020-09-21	0	1.940	1.940	1.950	1.940	2.140	80,000	161,180	2.0148	1.732	1.732	1.741	1.732	1.911	89,601	1.7989	-1.52%
2020-09-18	0	1.970	1.890	1.970	1.970	1.970	50,000	98,500	1.9700	1.759	1.687	1.759	1.759	1.759	56,000	1.7589	1.55%
2020-09-17	0	1.940	1.870	1.990	1.930	1.960	80,000	155,900	1.9488	1.732	1.670	1.777	1.723	1.750	89,601	1.7399	-1.52%
2020-09-16	0	1.970	1.870	1.970	1.970	1.970	30,000	59,100	1.9700	1.759	1.670	1.759	1.759	1.759	33,600	1.7589	-0.51%
2020-09-15	0	1.980	1.970	1.980	1.980	1.980	52,000	102,960	1.9800	1.768	1.759	1.768	1.768	1.768	58,240	1.7678	0.51%
2020-09-14	0	1.970	1.880	1.970	1.970	1.980	90,000	178,000	1.9778	1.759	1.679	1.759	1.759	1.768	100,801	1.7659	-0.51%
2020-09-11	0	1.980	1.880	1.980	1.840	1.990	88,000	164,140	1.8652	1.768	1.679	1.768	1.643	1.777	98,561	1.6654	8.20%
2020-09-10	0	1.830	1.800	1.830	1.830	1.850	82,000	150,780	1.8388	1.634	1.607	1.634	1.634	1.652	91,841	1.6418	1.67%
2020-09-09	0	1.800	1.800	1.850	1.800	1.800	62,000	111,600	1.8000	1.607	1.607	1.652	1.607	1.607	69,441	1.6071	-1.10%
2020-09-08	0	1.820	1.800	1.820	1.790	1.900	138,000	250,580	1.8158	1.625	1.607	1.625	1.598	1.696	154,561	1.6212	-0.55%
2020-09-07	0	1.830	1.800	1.830	1.840	1.880	94,000	173,760	1.8485	1.634	1.607	1.634	1.643	1.679	105,281	1.6504	0.55%
2020-09-04	0	1.820	1.800	1.900	1.800	1.820	52,000	94,180	1.8112	1.625	1.607	1.696	1.607	1.625	58,240	1.6171	-2.67%
2020-09-03	0	1.870	1.810	1.870	1.870	1.880	54,000	101,280	1.8756	1.670	1.616	1.670	1.670	1.679	60,480	1.6746	-0.53%
2020-09-02	0	1.880	1.860	1.880	1.820	1.990	30,500	57,985	1.9011	1.679	1.661	1.679	1.625	1.777	34,160	1.6974	0.00%
2020-09-01	0	1.880	1.830	1.880	1.880	1.930	6,500	12,305	1.8931	1.679	1.634	1.679	1.679	1.723	7,280	1.6902	-5.05%
2020-08-31	0	2.000	1.950	2.000	1.780	2.170	121,000	231,880	1.9164	1.768	1.724	1.768	1.573	1.918	136,890	1.6939	9.89%
2020-08-28	0	1.820	1.790	1.820	1.820	1.830	122,000	222,920	1.8272	1.609	1.582	1.609	1.609	1.618	138,021	1.6151	0.00%
2020-08-27	0	1.820	1.800	1.850	1.800	1.820	80,000	144,400	1.8050	1.609	1.591	1.635	1.591	1.609	90,506	1.5955	-0.55%
2020-08-26	0	1.830	1.800	1.850	1.820	1.840	134,000	245,060	1.8288	1.618	1.591	1.635	1.609	1.626	151,597	1.6165	-1.08%
2020-08-25	0	1.850	1.820	1.850	1.860	1.870	70,000	130,500	1.8643	1.635	1.609	1.635	1.644	1.653	79,193	1.6479	0.54%
2020-08-24	0	1.840	1.800	1.850	1.840	1.840	112,000	206,080	1.8400	1.626	1.591	1.635	1.626	1.626	126,708	1.6264	0.55%
2020-08-21	0	1.830	1.760	1.830	1.760	1.840	72,000	131,840	1.8311	1.618	1.556	1.618	1.556	1.626	81,455	1.6186	-0.54%
2020-08-20	0	1.840	1.820	1.850	-	-	0	0	-	1.626	1.609	1.635	-	-	0	-	0.00%
2020-08-19	0	1.840	1.810	1.850	1.840	1.840	108,000	198,720	1.8400	1.626	1.600	1.635	1.626	1.626	122,183	1.6264	-0.54%
2020-08-18	0	1.850	1.780	1.850	1.850	1.850	66,000	122,100	1.8500	1.635	1.573	1.635	1.635	1.635	74,667	1.6353	3.35%
2020-08-17	0	1.790	1.760	1.890	1.760	1.790	97,500	173,295	1.7774	1.582	1.556	1.671	1.556	1.582	110,304	1.5711	0.00%
2020-08-14	0	1.790	1.790	1.890	1.790	1.860	81,000	148,770	1.8367	1.582	1.582	1.671	1.582	1.644	91,637	1.6235	-2.19%
2020-08-13	0	1.830	1.810	1.830	1.840	1.840	4,000	7,360	1.8400	1.618	1.600	1.618	1.626	1.626	4,525	1.6264	-2.66%
2020-08-12	0	1.880	1.790	1.880	1.800	1.880	30,000	55,460	1.8487	1.662	1.582	1.662	1.591	1.662	33,940	1.6341	0.00%
2020-08-11	0	1.880	1.850	1.880	1.850	1.930	82,000	155,060	1.8910	1.662	1.635	1.662	1.635	1.706	92,768	1.6715	-1.05%
2020-08-10	0	1.900	1.800	2.000	1.850	1.900	50,000	93,700	1.8740	1.679	1.591	1.768	1.635	1.679	56,566	1.6565	5.56%
2020-08-07	0	1.800	1.770	1.800	1.770	1.900	64,000	117,820	1.8409	1.591	1.565	1.591	1.565	1.679	72,405	1.6272	-6.25%
2020-08-06	0	1.920	1.910	1.920	1.910	1.970	75,500	146,880	1.9454	1.697	1.688	1.697	1.688	1.741	85,415	1.7196	-3.52%
2020-08-05	0	1.990	1.950	2.000	1.990	2.030	70,000	140,700	2.0100	1.759	1.724	1.768	1.759	1.794	79,193	1.7767	0.00%
2020-08-04	0	1.990	1.950	1.990	1.990	2.040	98,000	196,960	2.0098	1.759	1.724	1.759	1.759	1.803	110,870	1.7765	-0.50%
2020-08-03	0	2.000	1.960	2.000	1.960	2.010	80,000	160,380	2.0048	1.768	1.732	1.768	1.732	1.777	90,506	1.7720	-0.99%
2020-07-31	0	2.020	1.970	2.020	1.970	2.040	246,000	495,920	2.0159	1.786	1.741	1.786	1.741	1.803	278,305	1.7819	0.50%
2020-07-30	0	2.010	1.970	2.010	2.010	2.040	268,000	540,840	2.0181	1.777	1.741	1.777	1.777	1.803	303,194	1.7838	1.01%
2020-07-29	0	1.990	1.950	1.990	1.990	1.990	90,000	179,100	1.9900	1.759	1.724	1.759	1.759	1.759	101,819	1.7590	0.00%
2020-07-28	0	1.990	1.960	1.990	1.960	2.010	134,000	268,620	2.0046	1.759	1.732	1.759	1.732	1.777	151,597	1.7719	1.53%
2020-07-27	0	1.960	1.930	1.960	1.950	2.030	254,000	505,780	1.9913	1.732	1.706	1.732	1.724	1.794	287,356	1.7601	-0.51%
2020-07-24	0	1.970	1.950	1.980	1.940	2.060	506,500	1,009,455	1.9930	1.741	1.724	1.750	1.715	1.821	573,014	1.7617	-1.99%
2020-07-23	0	2.010	1.980	2.010	1.950	2.200	977,500	2,012,730	2.0591	1.777	1.750	1.777	1.724	1.945	1,105,867	1.8200	3.08%
2020-07-22	0	1.950	1.890	1.950	1.760	1.950	1,164,000	2,125,380	1.8259	1.724	1.671	1.724	1.556	1.724	1,316,858	1.6140	10.80%
2020-07-21	0	1.760	1.750	1.760	1.700	1.770	576,500	1,005,410	1.7440	1.556	1.547	1.556	1.503	1.565	652,207	1.5416	0.57%
2020-07-20	0	1.750	1.720	1.750	1.600	1.750	336,000	569,760	1.6957	1.547	1.520	1.547	1.414	1.547	380,124	1.4989	1.16%
2020-07-17	0	1.730	1.720	1.730	1.580	2.000	589,500	1,038,730	1.7621	1.529	1.520	1.529	1.397	1.768	666,914	1.5575	14.57%
2020-07-16	0	1.510	1.510	1.560	1.440	1.510	264,500	381,755	1.4433	1.335	1.335	1.379	1.273	1.335	299,235	1.2758	10.22%
2020-07-15	0	1.370	1.360	1.420	1.280	1.400	93,500	127,415	1.3627	1.211	1.202	1.255	1.131	1.237	105,779	1.2045	13.22%
2020-07-14	0	1.210	1.190	1.250	1.210	1.210	100,000	121,000	1.2100	1.070	1.052	1.105	1.070	1.070	113,132	1.0695	-3.20%
2020-07-13	0	1.250	1.220	1.260	1.190	1.260	104,000	130,060	1.2506	1.105	1.078	1.114	1.052	1.114	117,657	1.1054	2.46%
2020-07-10	0	1.220	1.200	1.220	1.220	1.230	100,000	122,300	1.2230	1.078	1.061	1.078	1.078	1.087	113,132	1.0810	-0.81%
2020-07-09	0	1.230	1.200	1.240	1.200	1.230	77,000	94,600	1.2286	1.087	1.061	1.096	1.061	1.087	87,112	1.0860	-0.81%
2020-07-08	0	1.240	1.210	1.240	1.220	1.240	92,000	113,140	1.2298	1.096	1.070	1.096	1.078	1.096	104,082	1.0870	1.64%
2020-07-07	0	1.220	1.220	1.280	1.200	1.280	55,000	69,970	1.2722	1.078	1.078	1.131	1.061	1.131	62,223	1.1245	-3.94%
2020-07-06	0	1.270	1.200	1.270	1.260	1.270	90,000	113,940	1.2660	1.123	1.061	1.123	1.114	1.123	101,819	1.1190	4.10%
2020-07-03	0	1.220	1.180	1.280	1.190	1.220	46,000	55,700	1.2109	1.078	1.043	1.131	1.052	1.078	52,041	1.0703	-3.94%
2020-07-02	0	1.270	1.180	1.270	1.260	1.270	120,000	151,700	1.2642	1.123	1.043	1.123	1.114	1.123	135,759	1.1174	1.60%
2020-06-30	0	1.250	1.180	1.250	1.170	1.250	104,000	122,800	1.1808	1.105	1.043	1.105	1.034	1.105	117,657	1.0437	-0.79%
2020-06-29	0	1.260	1.170	1.260	1.250	1.260	6,000	7,540	1.2567	1.114	1.034	1.114	1.105	1.114	6,788	1.1108	3.28%
2020-06-26	0	1.220	1.180	1.270	1.180	1.220	250,000	303,400	1.2136	1.078	1.043	1.123	1.043	1.078	282,830	1.0727	1.67%
2020-06-24	0	1.200	1.160	1.200	1.170	1.200	140,500	166,770	1.1870	1.061	1.025	1.061	1.034	1.061	158,951	1.0492	-1.64%
2020-06-23	0	1.220	1.180	1.230	1.210	1.230	126,000	154,120	1.2232	1.078	1.043	1.087	1.070	1.087	142,547	1.0812	0.83%
2020-06-22	0	1.210	1.190	1.220	1.190	1.220	133,000	161,730	1.2160	1.070	1.052	1.078	1.052	1.078	150,466	1.0749	0.83%
2020-06-19	0	1.200	1.170	1.300	-	-	0	0	-	1.061	1.034	1.149	-	-	0	-	0.00%
2020-06-18	0	1.200	1.160	1.300	-	-	0	0	-	1.061	1.025	1.149	-	-	0	-	0.00%
2020-06-17	0	1.200	1.180	1.380	1.150	1.200	156,000	183,060	1.1735	1.061	1.043	1.220	1.017	1.061	176,486	1.0372	1.69%
2020-06-16	0	1.180	1.150	1.180	-	-	0	0	-	1.043	1.017	1.043	-	-	0	-	0.00%
2020-06-15	0	1.180	1.150	1.180	1.180	1.180	176,000	207,680	1.1800	1.043	1.017	1.043	1.043	1.043	199,113	1.0430	-0.84%
2020-06-12	0	1.190	1.170	1.190	-	-	0	0	-	1.052	1.034	1.052	-	-	0	-	0.00%
2020-06-11	0	1.190	1.150	1.200	1.170	1.190	20,000	23,560	1.1780	1.052	1.017	1.061	1.034	1.052	22,626	1.0413	-0.83%
2020-06-10	0	1.200	1.210	1.380	1.170	1.200	20,000	23,740	1.1870	1.061	1.070	1.220	1.034	1.061	22,626	1.0492	-3.23%
2020-06-09	0	1.240	1.200	1.310	-	-	0	0	-	1.096	1.061	1.158	-	-	0	-	0.00%
2020-06-08	0	1.240	1.240	1.380	1.200	1.200	26,000	31,200	1.2000	1.096	1.096	1.220	1.061	1.061	29,414	1.0607	-0.80%
2020-06-05	0	1.250	1.200	1.380	-	-	0	0	-	1.105	1.061	1.220	-	-	0	-	0.00%
2020-06-04	0	1.250	1.210	1.250	1.210	1.250	110,000	133,900	1.2173	1.105	1.070	1.105	1.070	1.105	124,445	1.0760	3.31%
2020-06-03	0	1.210	1.210	1.380	1.210	1.210	2,000	2,420	1.2100	1.070	1.070	1.220	1.070	1.070	2,263	1.0695	-3.97%
2020-06-02	0	1.260	1.200	1.380	-	-	0	0	-	1.114	1.061	1.220	-	-	0	-	0.00%
2020-06-01	0	1.260	1.200	1.260	1.260	1.260	32,000	40,320	1.2600	1.114	1.061	1.114	1.114	1.114	36,202	1.1137	1.61%
2020-05-29	0	1.240	1.200	1.300	1.240	1.260	122,000	153,200	1.2557	1.096	1.061	1.149	1.096	1.114	138,021	1.1100	0.00%
2020-05-28	0	1.240	1.240	1.380	1.200	1.210	10,000	12,040	1.2040	1.096	1.096	1.220	1.061	1.070	11,313	1.0642	-1.59%
2020-05-27	0	1.260	1.240	1.280	1.230	1.280	224,000	285,560	1.2748	1.114	1.096	1.131	1.087	1.131	253,416	1.1268	-1.56%
2020-05-26	0	1.280	1.230	1.280	1.270	1.280	80,000	102,100	1.2763	1.131	1.087	1.131	1.123	1.131	90,506	1.1281	0.79%
2020-05-25	0	1.270	1.210	1.270	1.260	1.270	102,000	128,540	1.2602	1.123	1.070	1.123	1.114	1.123	115,395	1.1139	1.60%
2020-05-22	0	1.250	1.210	1.250	1.250	1.260	220,000	275,900	1.2541	1.105	1.070	1.105	1.105	1.114	248,891	1.1085	-0.79%
2020-05-21	0	1.260	1.230	1.260	1.260	1.270	102,000	128,820	1.2629	1.114	1.087	1.114	1.114	1.123	115,395	1.1163	0.36%
2020-05-20	0	1.280	1.240	1.290	1.270	1.300	180,000	231,200	1.2844	1.110	1.075	1.118	1.101	1.127	207,612	1.1136	-0.78%
2020-05-19	0	1.290	1.240	1.300	1.290	1.300	110,000	142,600	1.2964	1.118	1.075	1.127	1.118	1.127	126,874	1.1240	0.00%
2020-05-18	0	1.290	1.200	1.400	-	-	0	0	-	1.118	1.040	1.214	-	-	0	-	0.00%
2020-05-15	0	1.290	1.250	1.290	1.280	1.300	194,000	249,360	1.2854	1.118	1.084	1.118	1.110	1.127	223,759	1.1144	0.78%
2020-05-14	0	1.280	1.230	1.280	1.270	1.300	138,000	176,960	1.2823	1.110	1.066	1.110	1.101	1.127	159,169	1.1118	0.79%
2020-05-13	0	1.270	1.200	1.400	-	-	0	0	-	1.101	1.040	1.214	-	-	0	-	0.00%
2020-05-12	0	1.270	1.230	1.270	1.190	1.270	138,000	173,100	1.2543	1.101	1.066	1.101	1.032	1.101	159,169	1.0875	0.79%
2020-05-11	0	1.260	1.240	1.280	1.260	1.260	110,000	138,600	1.2600	1.092	1.075	1.110	1.092	1.092	126,874	1.0924	-1.56%
2020-05-08	0	1.280	1.250	1.280	1.260	1.280	122,000	153,760	1.2603	1.110	1.084	1.110	1.092	1.110	140,715	1.0927	0.00%
2020-05-07	0	1.280	1.230	1.280	-	-	0	0	-	1.110	1.066	1.110	-	-	0	-	0.00%
2020-05-06	0	1.280	1.240	1.280	1.260	1.280	112,000	141,160	1.2604	1.110	1.075	1.110	1.092	1.110	129,181	1.0927	0.00%
2020-05-05	0	1.280	1.220	1.280	-	-	0	0	-	1.110	1.058	1.110	-	-	0	-	-3.03%
2020-05-04	0	1.320	1.280	1.340	1.320	1.320	100,000	132,000	1.3200	1.144	1.110	1.162	1.144	1.144	115,340	1.1444	-1.49%
2020-04-29	0	1.340	1.280	1.410	-	-	0	0	-	1.162	1.110	1.222	-	-	0	-	0.00%
2020-04-28	0	1.340	1.290	1.420	1.320	1.340	210,000	279,200	1.3295	1.162	1.118	1.231	1.144	1.162	242,214	1.1527	0.75%
2020-04-27	0	1.330	1.300	1.420	1.330	1.330	70,000	93,100	1.3300	1.153	1.127	1.231	1.153	1.153	80,738	1.1531	0.00%
2020-04-24	0	1.330	1.250	1.330	-	-	0	0	-	1.153	1.084	1.153	-	-	0	-	0.00%
2020-04-23	0	1.330	1.270	1.360	1.310	1.330	120,000	158,400	1.3200	1.153	1.101	1.179	1.136	1.153	138,408	1.1444	0.00%
2020-04-22	0	1.330	1.260	1.330	1.310	1.330	60,000	79,200	1.3200	1.153	1.092	1.153	1.136	1.153	69,204	1.1444	0.00%
2020-04-21	0	1.330	1.200	1.430	1.310	1.330	120,000	158,000	1.3167	1.153	1.040	1.240	1.136	1.153	138,408	1.1416	0.00%
2020-04-20	0	1.330	1.230	1.390	-	-	0	0	-	1.153	1.066	1.205	-	-	0	-	0.00%
2020-04-17	0	1.330	1.250	1.360	1.300	1.330	136,000	178,280	1.3109	1.153	1.084	1.179	1.127	1.153	156,862	1.1365	0.00%
2020-04-16	0	1.330	1.260	1.390	-	-	0	0	-	1.153	1.092	1.205	-	-	0	-	0.00%
2020-04-15	0	1.330	1.270	1.340	1.310	1.330	110,000	145,100	1.3191	1.153	1.101	1.162	1.136	1.153	126,874	1.1437	0.00%
2020-04-14	0	1.330	1.270	1.330	1.300	1.330	102,000	133,960	1.3133	1.153	1.101	1.153	1.127	1.153	117,647	1.1387	0.76%
2020-04-09	0	1.320	1.260	1.390	-	-	100	142	1.4200	1.144	1.092	1.205	-	-	115	1.2311	0.00%
2020-04-08	0	1.320	1.270	1.400	1.290	1.320	110,000	143,900	1.3082	1.144	1.101	1.214	1.118	1.144	126,874	1.1342	0.00%
2020-04-07	0	1.320	1.240	1.390	-	-	0	0	-	1.144	1.075	1.205	-	-	0	-	0.00%
2020-04-06	0	1.320	1.250	1.400	1.320	1.320	110,000	145,200	1.3200	1.144	1.084	1.214	1.144	1.144	126,874	1.1444	0.76%
2020-04-03	0	1.310	1.260	1.320	1.270	1.310	110,000	141,300	1.2845	1.136	1.092	1.144	1.101	1.136	126,874	1.1137	0.00%
2020-04-02	0	1.310	1.260	1.310	1.260	1.310	114,000	143,840	1.2618	1.136	1.092	1.136	1.092	1.136	131,487	1.0939	1.55%
2020-04-01	0	1.290	1.250	1.310	1.260	1.290	110,000	139,200	1.2655	1.118	1.084	1.136	1.092	1.118	126,874	1.0972	1.57%
2020-03-31	0	1.270	1.270	1.350	1.250	1.320	74,000	93,880	1.2686	1.101	1.101	1.170	1.084	1.144	85,351	1.0999	-4.51%
2020-03-30	0	1.330	1.280	1.330	1.240	1.330	244,000	307,880	1.2618	1.153	1.110	1.153	1.075	1.153	281,429	1.0940	0.76%
2020-03-27	0	1.320	1.270	1.320	1.240	1.320	136,000	171,920	1.2641	1.144	1.101	1.144	1.075	1.144	156,862	1.0960	0.00%
2020-03-26	0	1.320	1.260	1.320	1.240	1.320	214,000	267,580	1.2504	1.144	1.092	1.144	1.075	1.144	246,827	1.0841	1.54%
2020-03-25	0	1.300	1.250	1.300	1.230	1.300	102,000	126,400	1.2392	1.127	1.084	1.127	1.066	1.127	117,647	1.0744	0.78%
2020-03-24	0	1.290	1.240	1.300	1.230	1.290	216,000	267,400	1.2380	1.118	1.075	1.127	1.066	1.118	249,134	1.0733	0.78%
2020-03-23	0	1.280	1.220	1.280	1.210	1.280	188,000	230,540	1.2263	1.110	1.058	1.110	1.049	1.110	216,839	1.0632	0.79%
2020-03-20	0	1.270	1.210	1.300	1.210	1.270	190,000	231,200	1.2168	1.101	1.049	1.127	1.049	1.101	219,146	1.0550	1.60%
2020-03-19	0	1.250	1.210	1.250	1.200	1.250	35,000	42,290	1.2083	1.084	1.049	1.084	1.040	1.084	40,369	1.0476	-0.79%
2020-03-18	0	1.260	1.200	1.260	1.200	1.260	340,000	409,620	1.2048	1.092	1.040	1.092	1.040	1.092	392,155	1.0445	2.44%
2020-03-17	0	1.230	1.200	1.340	-	-	0	0	-	1.066	1.040	1.162	-	-	0	-	0.00%
2020-03-16	0	1.230	1.190	1.230	1.180	1.230	350,000	424,940	1.2141	1.066	1.032	1.066	1.023	1.066	403,689	1.0526	-0.81%
2020-03-13	0	1.240	1.190	1.250	-	-	0	0	-	1.075	1.032	1.084	-	-	0	-	0.00%
2020-03-12	0	1.240	1.180	1.290	1.220	1.240	200,000	244,900	1.2245	1.075	1.023	1.118	1.058	1.075	230,680	1.0616	0.00%
2020-03-11	0	1.240	1.220	1.330	-	-	0	0	-	1.075	1.058	1.153	-	-	0	-	0.00%
2020-03-10	0	1.240	1.170	1.350	1.210	1.240	180,500	218,690	1.2116	1.075	1.014	1.170	1.049	1.075	208,188	1.0504	2.48%
2020-03-09	0	1.210	1.200	1.350	1.210	1.210	4,000	4,840	1.2100	1.049	1.040	1.170	1.049	1.049	4,614	1.0491	-2.42%
2020-03-06	0	1.240	1.230	1.310	1.230	1.240	182,000	225,660	1.2399	1.075	1.066	1.136	1.066	1.075	209,918	1.0750	-2.36%
2020-03-05	0	1.270	1.270	1.320	-	-	0	0	-	1.101	1.101	1.144	-	-	0	-	1.60%
2020-03-04	0	1.250	1.220	1.290	1.220	1.250	180,000	220,020	1.2223	1.084	1.058	1.118	1.058	1.084	207,612	1.0598	0.00%
2020-03-03	0	1.250	1.250	1.310	-	-	0	0	-	1.084	1.084	1.136	-	-	0	-	0.81%
2020-03-02	0	1.240	1.240	1.310	1.220	1.230	6,500	7,935	1.2208	1.075	1.075	1.136	1.058	1.066	7,497	1.0584	0.00%
2020-02-28	0	1.240	1.240	1.250	1.210	1.250	26,000	32,280	1.2415	1.075	1.075	1.084	1.049	1.084	29,988	1.0764	-1.59%
2020-02-27	0	1.260	1.250	1.290	1.260	1.260	198,000	249,480	1.2600	1.092	1.084	1.118	1.092	1.092	228,373	1.0924	0.00%
2020-02-26	0	1.260	1.260	1.300	1.250	1.260	164,000	205,560	1.2534	1.092	1.092	1.127	1.084	1.092	189,157	1.0867	-0.79%
2020-02-25	0	1.270	1.220	1.290	1.260	1.260	201,500	253,828	1.2597	1.101	1.058	1.118	1.092	1.092	232,410	1.0922	0.00%
2020-02-24	0	1.270	1.240	1.300	1.240	1.270	434,000	548,380	1.2635	1.101	1.075	1.127	1.075	1.101	500,575	1.0955	-0.78%
2020-02-21	0	1.280	1.220	1.320	1.280	1.330	251,000	328,430	1.3085	1.110	1.058	1.144	1.110	1.153	289,503	1.1345	-1.54%
2020-02-20	0	1.300	1.300	1.400	1.290	1.330	150,500	199,255	1.3240	1.127	1.127	1.214	1.118	1.153	173,586	1.1479	-2.26%
2020-02-19	0	1.330	1.330	1.440	1.320	1.330	114,000	150,580	1.3209	1.153	1.153	1.248	1.144	1.153	131,487	1.1452	0.76%
2020-02-18	0	1.320	1.310	1.330	1.320	1.350	20,000	26,660	1.3330	1.144	1.136	1.153	1.144	1.170	23,068	1.1557	-2.94%
2020-02-17	0	1.360	1.360	1.500	1.340	1.360	17,000	22,930	1.3488	1.179	1.179	1.301	1.162	1.179	19,608	1.1694	0.74%
2020-02-14	0	1.350	1.350	1.500	1.340	1.360	4,000	5,400	1.3500	1.170	1.170	1.301	1.162	1.179	4,614	1.1705	-1.46%
2020-02-13	0	1.370	1.340	1.370	1.370	1.400	10,000	13,760	1.3760	1.188	1.162	1.188	1.188	1.214	11,534	1.1930	-0.72%
2020-02-12	0	1.380	1.380	1.470	1.360	1.370	5,500	7,425	1.3500	1.196	1.196	1.274	1.179	1.188	6,344	1.1705	2.22%
2020-02-11	0	1.350	1.340	1.470	1.350	1.380	15,000	20,480	1.3653	1.170	1.162	1.274	1.170	1.196	17,301	1.1837	-2.88%
2020-02-10	0	1.390	1.370	1.390	1.390	1.400	4,000	5,580	1.3950	1.205	1.188	1.205	1.205	1.214	4,614	1.2095	-1.42%
2020-02-07	0	1.410	1.380	1.430	1.410	1.470	6,000	8,640	1.4400	1.222	1.196	1.240	1.222	1.274	6,920	1.2485	-4.73%
2020-02-06	0	1.480	1.470	1.510	-	-	0	0	-	1.283	1.274	1.309	-	-	0	-	0.00%
2020-02-05	0	1.480	1.480	1.590	-	-	0	0	-	1.283	1.283	1.379	-	-	0	-	0.00%
2020-02-04	0	1.480	1.440	1.500	1.480	1.540	6,000	9,060	1.5100	1.283	1.248	1.301	1.283	1.335	6,920	1.3092	-4.52%
2020-02-03	0	1.550	1.540	1.610	1.550	1.550	120,000	186,000	1.5500	1.344	1.335	1.396	1.344	1.344	138,408	1.3439	0.00%
2020-01-31	0	1.550	1.550	1.680	1.540	1.550	19,000	29,260	1.5400	1.344	1.344	1.457	1.335	1.344	21,915	1.3352	-0.64%
2020-01-30	0	1.560	1.550	1.610	1.560	1.630	38,000	61,260	1.6121	1.353	1.344	1.396	1.353	1.413	43,829	1.3977	-4.29%
2020-01-29	0	1.630	1.620	1.750	1.630	1.710	68,000	113,140	1.6638	1.413	1.405	1.517	1.413	1.483	78,431	1.4425	-7.91%
2020-01-24	0	1.770	1.690	1.770	1.820	1.840	22,000	40,280	1.8309	1.535	1.465	1.535	1.578	1.595	25,375	1.5874	1.72%
2020-01-23	0	1.740	1.670	1.750	1.550	1.770	90,000	152,280	1.6920	1.509	1.448	1.517	1.344	1.535	103,806	1.4670	9.43%
2020-01-22	0	1.590	1.580	1.590	1.480	1.590	112,000	166,980	1.4909	1.379	1.370	1.379	1.283	1.379	129,181	1.2926	7.43%
2020-01-21	0	1.480	1.480	1.550	1.480	1.510	150,000	222,060	1.4804	1.283	1.283	1.344	1.283	1.309	173,010	1.2835	-2.63%
2020-01-20	0	1.520	1.490	1.580	1.520	1.580	354,000	548,300	1.5489	1.318	1.292	1.370	1.318	1.370	408,303	1.3429	-3.18%
2020-01-17	0	1.570	1.570	1.650	1.540	1.570	10,000	15,640	1.5640	1.361	1.361	1.431	1.335	1.361	11,534	1.3560	0.00%
2020-01-16	0	1.570	1.570	1.650	1.550	1.550	6,000	9,300	1.5500	1.361	1.361	1.431	1.344	1.344	6,920	1.3439	2.61%
2020-01-15	0	1.530	1.530	1.650	1.510	1.530	11,000	16,710	1.5191	1.327	1.327	1.431	1.309	1.327	12,687	1.3171	1.32%
2020-01-14	0	1.510	1.510	1.620	1.510	1.630	18,000	28,440	1.5800	1.309	1.309	1.405	1.309	1.413	20,761	1.3699	-9.04%
2020-01-13	0	1.660	1.640	1.660	1.630	1.700	142,000	236,320	1.6642	1.439	1.422	1.439	1.413	1.474	163,783	1.4429	0.00%
2020-01-10	0	1.660	1.630	1.770	1.620	1.660	124,000	204,040	1.6455	1.439	1.413	1.535	1.405	1.439	143,021	1.4266	5.73%
2020-01-09	0	1.570	1.600	1.700	1.570	1.710	190,000	322,260	1.6961	1.361	1.387	1.474	1.361	1.483	219,146	1.4705	-7.10%
2020-01-08	0	1.690	1.660	1.690	1.690	1.770	372,000	643,640	1.7302	1.465	1.439	1.465	1.465	1.535	429,064	1.5001	-5.59%
2020-01-07	0	1.790	1.770	1.880	1.790	1.800	190,000	341,900	1.7995	1.552	1.535	1.630	1.552	1.561	219,146	1.5601	1.13%
2020-01-06	0	1.770	1.760	1.860	1.770	1.770	10,000	17,700	1.7700	1.535	1.526	1.613	1.535	1.535	11,534	1.5346	-1.12%
2020-01-03	0	1.790	1.780	1.790	1.750	1.810	1,044,500	1,874,235	1.7944	1.552	1.543	1.552	1.517	1.569	1,204,725	1.5557	-3.24%
2020-01-02	0	1.850	1.840	1.890	1.850	2.020	241,500	456,750	1.8913	1.604	1.595	1.639	1.604	1.751	278,546	1.6398	2.78%
2019-12-31	0	1.800	1.770	1.800	1.690	1.800	332,000	580,690	1.7491	1.561	1.535	1.561	1.465	1.561	382,928	1.5164	7.14%
2019-12-30	0	1.680	1.660	1.680	1.540	1.680	305,000	499,190	1.6367	1.457	1.439	1.457	1.335	1.457	351,786	1.4190	5.66%
2019-12-27	0	1.590	1.550	1.590	1.600	1.610	12,500	20,010	1.6008	1.379	1.344	1.379	1.387	1.396	14,417	1.3879	-0.62%
2019-12-24	0	1.600	1.580	1.680	1.300	1.680	113,500	168,980	1.4888	1.387	1.370	1.457	1.127	1.457	130,911	1.2908	19.40%
2019-12-23	0	1.340	1.320	1.380	1.340	1.460	450,000	609,860	1.3552	1.162	1.144	1.196	1.162	1.266	519,029	1.1750	-6.94%
2019-12-20	0	1.440	1.460	1.540	1.440	1.540	64,000	94,740	1.4803	1.248	1.266	1.335	1.248	1.335	73,817	1.2834	-7.69%
2019-12-19	0	1.560	1.560	1.620	1.560	1.570	80,000	124,880	1.5610	1.353	1.353	1.405	1.353	1.361	92,272	1.3534	-0.64%
2019-12-18	0	1.570	1.570	1.630	1.510	1.620	126,000	197,620	1.5684	1.361	1.361	1.413	1.309	1.405	145,328	1.3598	0.64%
2019-12-17	0	1.560	1.550	1.590	1.500	1.560	18,000	27,360	1.5200	1.353	1.344	1.379	1.301	1.353	20,761	1.3178	6.85%
2019-12-16	0	1.460	1.460	1.590	1.430	1.430	2,000	2,860	1.4300	1.266	1.266	1.379	1.240	1.240	2,307	1.2398	-3.31%
2019-12-13	0	1.510	1.400	1.510	1.290	1.520	110,500	155,935	1.4112	1.309	1.214	1.309	1.118	1.318	127,451	1.2235	17.97%
2019-12-12	0	1.280	1.280	1.330	1.180	1.330	120,000	151,940	1.2662	1.110	1.110	1.153	1.023	1.153	138,408	1.0978	3.23%
2019-12-11	0	1.240	1.240	1.280	1.120	1.300	284,000	350,540	1.2343	1.075	1.075	1.110	0.971	1.127	327,565	1.0701	12.73%
2019-12-10	0	1.100	1.100	1.200	1.090	1.180	184,000	203,960	1.1085	0.954	0.954	1.040	0.945	1.023	212,225	0.9611	-0.90%
2019-12-09	0	1.110	1.100	1.200	1.090	1.190	62,000	70,600	1.1387	0.962	0.954	1.040	0.945	1.032	71,511	0.9873	-1.77%
2019-12-06	0	1.130	1.130	1.200	1.080	1.280	1,544,000	1,971,540	1.2769	0.980	0.980	1.040	0.936	1.110	1,780,847	1.1071	0.00%
2019-12-05	0	1.130	1.130	1.200	1.130	1.190	54,000	61,720	1.1430	0.980	0.980	1.040	0.980	1.032	62,284	0.9910	-1.74%
2019-12-04	0	1.150	1.150	1.280	1.150	1.210	58,000	69,340	1.1955	0.997	0.997	1.110	0.997	1.049	66,897	1.0365	-3.36%
2019-12-03	0	1.190	1.190	1.260	1.180	1.260	284,000	344,360	1.2125	1.032	1.032	1.092	1.023	1.092	327,565	1.0513	-2.46%
2019-12-02	0	1.220	1.220	1.280	1.130	1.240	112,000	132,620	1.1841	1.058	1.058	1.110	0.980	1.075	129,181	1.0266	0.00%
2019-11-29	0	1.220	1.220	1.280	1.220	1.270	119,000	146,640	1.2323	1.058	1.058	1.110	1.058	1.101	137,254	1.0684	-1.61%
2019-11-28	0	1.240	1.240	1.280	1.240	1.250	20,000	24,900	1.2450	1.075	1.075	1.110	1.075	1.084	23,068	1.0794	-0.80%
2019-11-27	0	1.250	1.250	1.280	1.250	1.250	96,000	120,000	1.2500	1.084	1.084	1.110	1.084	1.084	110,726	1.0838	-1.57%
2019-11-26	0	1.270	1.250	1.310	1.270	1.290	230,000	294,100	1.2787	1.101	1.084	1.136	1.101	1.118	265,282	1.1086	-0.78%
2019-11-25	0	1.280	1.230	1.300	1.250	1.280	1,572,000	2,010,940	1.2792	1.110	1.066	1.127	1.084	1.110	1,813,142	1.1091	2.40%
2019-11-22	0	1.250	1.260	1.290	1.240	1.270	80,000	100,700	1.2588	1.084	1.092	1.118	1.075	1.101	92,272	1.0913	0.81%
2019-11-21	0	1.240	1.240	1.300	1.240	1.270	56,000	70,260	1.2546	1.075	1.075	1.127	1.075	1.101	64,590	1.0878	-2.36%
2019-11-20	0	1.270	1.270	1.310	1.260	1.290	28,000	35,600	1.2714	1.101	1.101	1.136	1.092	1.118	32,295	1.1023	-1.55%
2019-11-19	0	1.290	1.290	1.330	1.280	1.280	30,000	38,400	1.2800	1.118	1.118	1.153	1.110	1.110	34,602	1.1098	0.78%
2019-11-18	0	1.280	1.280	1.330	1.280	1.330	36,000	46,980	1.3050	1.110	1.110	1.153	1.110	1.153	41,522	1.1314	0.00%
2019-11-15	0	1.280	1.260	1.290	1.260	1.290	26,000	33,380	1.2838	1.110	1.092	1.118	1.092	1.118	29,988	1.1131	-0.78%
2019-11-14	0	1.290	1.290	1.300	1.280	1.310	21,000	27,090	1.2900	1.118	1.118	1.127	1.110	1.136	24,221	1.1184	-1.53%
2019-11-13	0	1.310	1.310	1.440	1.300	1.370	26,000	34,780	1.3377	1.136	1.136	1.248	1.127	1.188	29,988	1.1598	-2.24%
2019-11-12	0	1.340	1.340	1.390	1.340	1.350	48,000	64,420	1.3421	1.162	1.162	1.205	1.162	1.170	55,363	1.1636	2.29%
2019-11-11	0	1.310	1.280	1.400	1.310	1.410	72,500	99,340	1.3702	1.136	1.110	1.214	1.136	1.222	83,621	1.1880	-7.09%
2019-11-08	0	1.410	1.400	1.460	1.410	1.420	76,000	107,480	1.4142	1.222	1.214	1.266	1.222	1.231	87,658	1.2261	-0.70%
2019-11-07	0	1.420	1.420	1.480	1.420	1.460	90,000	128,300	1.4256	1.231	1.231	1.283	1.231	1.266	103,806	1.2360	-2.74%
2019-11-06	0	1.460	1.420	1.500	1.460	1.530	60,000	89,260	1.4877	1.266	1.231	1.301	1.266	1.327	69,204	1.2898	-3.31%
2019-11-05	0	1.510	1.480	1.510	1.510	1.510	4,000	6,040	1.5100	1.309	1.283	1.309	1.309	1.309	4,614	1.3092	-2.58%
2019-11-04	0	1.550	1.540	1.560	1.550	1.550	2,000	3,100	1.5500	1.344	1.335	1.353	1.344	1.344	2,307	1.3439	0.65%
2019-11-01	0	1.540	1.500	1.560	1.540	1.540	64,000	98,560	1.5400	1.335	1.301	1.353	1.335	1.335	73,817	1.3352	0.65%
2019-10-31	0	1.530	1.530	1.540	-	-	0	0	-	1.327	1.327	1.335	-	-	0	-	2.00%
2019-10-30	0	1.500	1.460	1.500	-	-	0	0	-	1.301	1.266	1.301	-	-	0	-	0.00%
2019-10-29	0	1.500	1.490	1.540	1.480	1.510	50,000	74,840	1.4968	1.301	1.292	1.335	1.283	1.309	57,670	1.2977	0.67%
2019-10-28	0	1.490	1.480	1.500	1.440	1.490	50,000	72,780	1.4556	1.292	1.283	1.301	1.248	1.292	57,670	1.2620	2.05%
2019-10-25	0	1.460	1.430	1.460	1.460	1.510	12,000	17,840	1.4867	1.266	1.240	1.266	1.266	1.309	13,841	1.2889	-2.01%
2019-10-24	0	1.490	1.490	1.540	-	-	0	0	-	1.292	1.292	1.335	-	-	0	-	0.00%
2019-10-23	0	1.490	1.470	1.540	1.490	1.570	116,000	178,280	1.5369	1.292	1.274	1.335	1.292	1.361	133,794	1.3325	-3.87%
2019-10-22	0	1.550	1.530	1.600	1.550	1.590	102,000	160,240	1.5710	1.344	1.327	1.387	1.344	1.379	117,647	1.3620	-1.27%
2019-10-21	0	1.570	1.570	1.690	-	-	0	0	-	1.361	1.361	1.465	-	-	0	-	2.61%
2019-10-18	0	1.530	1.500	1.550	1.530	1.650	106,000	167,180	1.5772	1.327	1.301	1.344	1.327	1.431	122,260	1.3674	-4.97%
2019-10-17	0	1.610	1.610	1.680	1.600	1.610	6,000	9,640	1.6067	1.396	1.396	1.457	1.387	1.396	6,920	1.3930	1.26%
2019-10-16	0	1.590	1.580	1.620	1.590	1.730	24,000	39,200	1.6333	1.379	1.370	1.405	1.379	1.500	27,682	1.4161	-3.64%
2019-10-15	0	1.650	1.650	1.700	1.650	1.800	150,000	265,380	1.7692	1.431	1.431	1.474	1.431	1.561	173,010	1.5339	-7.82%
2019-10-14	0	1.790	1.740	1.790	1.760	1.790	320,000	572,380	1.7887	1.552	1.509	1.552	1.526	1.552	369,087	1.5508	1.13%
2019-10-11	0	1.770	1.760	1.770	1.760	1.770	9,500	16,705	1.7584	1.535	1.526	1.535	1.526	1.535	10,957	1.5246	-1.67%
2019-10-10	0	1.800	1.770	1.800	1.800	1.800	4,000	7,200	1.8000	1.561	1.535	1.561	1.561	1.561	4,614	1.5606	-1.10%
2019-10-09	0	1.820	1.780	1.820	1.780	1.840	93,000	169,030	1.8175	1.578	1.543	1.578	1.543	1.595	107,266	1.5758	-1.62%
2019-10-08	0	1.850	1.820	1.890	1.790	1.850	12,000	21,960	1.8300	1.604	1.578	1.639	1.552	1.604	13,841	1.5866	-2.63%
2019-10-04	0	1.900	1.870	1.900	1.830	1.930	126,000	235,940	1.8725	1.647	1.621	1.647	1.587	1.673	145,328	1.6235	-4.52%
2019-10-03	0	1.990	1.980	1.990	1.920	2.000	66,000	128,760	1.9509	1.725	1.717	1.725	1.665	1.734	76,124	1.6914	-4.78%
2019-10-02	0	2.090	2.090	2.100	1.730	2.400	432,500	881,220	2.0375	1.812	1.812	1.821	1.500	2.081	498,845	1.7665	18.75%
2019-09-30	0	1.760	1.740	1.760	1.710	1.800	216,000	383,820	1.7769	1.526	1.509	1.526	1.483	1.561	249,134	1.5406	-2.22%
2019-09-27	0	1.800	1.770	1.800	1.800	1.850	112,000	205,900	1.8384	1.561	1.535	1.561	1.561	1.604	129,181	1.5939	-3.23%
2019-09-26	0	1.860	1.810	1.860	1.800	1.920	320,000	593,620	1.8551	1.613	1.569	1.613	1.561	1.665	369,087	1.6083	-0.53%
2019-09-25	0	1.870	1.830	1.870	1.820	1.970	144,000	273,700	1.9007	1.621	1.587	1.621	1.578	1.708	166,089	1.6479	-5.08%
2019-09-24	0	1.970	1.940	1.970	1.960	1.980	22,000	43,260	1.9664	1.708	1.682	1.708	1.699	1.717	25,375	1.7048	-0.51%
2019-09-23	0	1.980	1.920	1.980	1.930	2.040	135,500	266,795	1.9690	1.717	1.665	1.717	1.673	1.769	156,285	1.7071	2.59%
2019-09-20	0	1.930	1.900	1.930	1.910	1.930	22,000	42,140	1.9155	1.673	1.647	1.673	1.656	1.673	25,375	1.6607	0.00%
2019-09-19	0	1.930	1.870	1.930	1.880	1.930	140,000	268,700	1.9193	1.673	1.621	1.673	1.630	1.673	161,476	1.6640	1.05%
2019-09-18	0	1.910	1.860	1.910	1.880	1.910	21,000	39,830	1.8967	1.656	1.613	1.656	1.630	1.656	24,221	1.6444	-1.04%
2019-09-17	0	1.930	1.900	1.930	1.860	1.950	323,500	617,635	1.9092	1.673	1.647	1.673	1.613	1.691	373,124	1.6553	1.58%
2019-09-16	0	1.900	1.880	1.900	1.750	1.900	204,000	376,770	1.8469	1.647	1.630	1.647	1.517	1.647	235,293	1.6013	4.05%
2019-09-13	0	1.840	1.830	1.840	1.580	1.850	204,000	337,500	1.6544	1.583	1.575	1.583	1.359	1.592	237,097	1.4235	12.20%
2019-09-12	0	1.640	1.610	1.640	1.610	1.700	136,000	220,060	1.6181	1.411	1.385	1.411	1.385	1.463	158,065	1.3922	0.61%
2019-09-11	0	1.630	1.600	1.630	1.580	1.650	90,000	145,360	1.6151	1.402	1.377	1.402	1.359	1.420	104,602	1.3897	1.87%
2019-09-10	0	1.600	1.590	1.600	1.570	1.690	182,000	292,980	1.6098	1.377	1.368	1.377	1.351	1.454	211,528	1.3851	-8.57%
2019-09-09	0	1.750	1.740	1.750	1.420	1.850	64,000	105,760	1.6525	1.506	1.497	1.506	1.222	1.592	74,383	1.4218	25.90%
2019-09-06	0	1.390	1.340	1.390	1.360	1.390	38,000	52,200	1.3737	1.196	1.153	1.196	1.170	1.196	44,165	1.1819	-0.71%
2019-09-05	0	1.400	1.350	1.400	1.350	1.420	96,000	132,220	1.3773	1.205	1.162	1.205	1.162	1.222	111,575	1.1850	0.00%
2019-09-04	0	1.400	1.310	1.400	1.300	1.400	123,500	163,485	1.3238	1.205	1.127	1.205	1.119	1.205	143,537	1.1390	3.70%
2019-09-03	0	1.350	1.300	1.350	1.310	1.420	92,000	122,500	1.3315	1.162	1.119	1.162	1.127	1.222	106,926	1.1456	3.85%
2019-09-02	0	1.300	1.290	1.300	1.250	1.390	134,000	175,440	1.3093	1.119	1.110	1.119	1.076	1.196	155,740	1.1265	-4.41%
2019-08-30	0	1.360	1.340	1.360	1.350	1.430	302,500	411,865	1.3615	1.170	1.153	1.170	1.162	1.230	351,578	1.1715	-4.23%
2019-08-29	0	1.420	1.370	1.400	1.300	1.420	302,000	403,940	1.3375	1.222	1.179	1.205	1.119	1.222	350,997	1.1508	5.19%
2019-08-28	0	1.350	1.340	1.350	1.280	1.520	832,000	1,131,740	1.3603	1.162	1.153	1.162	1.101	1.308	966,985	1.1704	7.14%
2019-08-27	0	1.260	1.240	1.260	1.240	1.290	78,000	98,620	1.2644	1.084	1.067	1.084	1.067	1.110	90,655	1.0879	0.00%
2019-08-26	0	1.260	1.250	1.260	1.260	1.300	4,000	5,120	1.2800	1.084	1.076	1.084	1.084	1.119	4,649	1.1013	-3.08%
2019-08-23	0	1.300	1.270	1.300	1.290	1.300	16,000	20,780	1.2988	1.119	1.093	1.119	1.110	1.119	18,596	1.1175	-2.26%
2019-08-22	0	1.330	1.330	1.370	1.300	1.330	27,000	35,190	1.3033	1.144	1.144	1.179	1.119	1.144	31,381	1.1214	0.00%
2019-08-21	0	1.330	1.290	1.300	1.300	1.390	34,000	46,220	1.3594	1.144	1.110	1.119	1.119	1.196	39,516	1.1696	-8.28%
2019-08-20	0	1.450	1.350	1.500	1.300	1.500	52,000	70,960	1.3646	1.248	1.162	1.291	1.119	1.291	60,437	1.1741	9.85%
2019-08-19	0	1.320	1.310	1.320	1.300	1.320	62,000	81,680	1.3174	1.136	1.127	1.136	1.119	1.136	72,059	1.1335	0.00%
2019-08-16	0	1.320	1.280	1.380	1.260	1.320	26,500	34,025	1.2840	1.136	1.101	1.187	1.084	1.136	30,799	1.1047	1.54%
2019-08-15	0	1.300	1.280	1.300	1.290	1.310	28,000	36,300	1.2964	1.119	1.101	1.119	1.110	1.127	32,543	1.1155	-0.76%
2019-08-14	0	1.310	1.280	1.310	1.280	1.340	16,000	20,940	1.3088	1.127	1.101	1.127	1.101	1.153	18,596	1.1261	-1.50%
2019-08-13	0	1.330	1.330	1.700	1.330	1.340	20,000	26,780	1.3390	1.144	1.144	1.463	1.144	1.153	23,245	1.1521	-2.92%
2019-08-12	0	1.370	1.320	1.370	1.330	1.400	82,000	112,620	1.3734	1.179	1.136	1.179	1.144	1.205	95,304	1.1817	-1.44%
2019-08-09	0	1.390	1.330	1.390	1.250	1.400	94,000	123,580	1.3147	1.196	1.144	1.196	1.076	1.205	109,251	1.1312	0.00%
2019-08-08	0	1.390	1.320	1.390	1.300	1.400	104,000	141,120	1.3569	1.196	1.136	1.196	1.119	1.205	120,873	1.1675	0.72%
2019-08-07	0	1.380	1.320	1.380	1.300	1.380	98,000	133,480	1.3620	1.187	1.136	1.187	1.119	1.187	113,900	1.1719	1.47%
2019-08-06	0	1.360	1.320	1.360	1.310	1.360	170,000	226,540	1.3326	1.170	1.136	1.170	1.127	1.170	197,581	1.1466	-2.16%
2019-08-05	0	1.390	1.380	1.390	1.350	1.570	166,000	235,680	1.4198	1.196	1.187	1.196	1.162	1.351	192,932	1.2216	-13.13%
2019-08-02	0	1.600	1.560	1.600	1.610	1.640	116,000	188,100	1.6216	1.377	1.342	1.377	1.385	1.411	134,820	1.3952	-3.03%
2019-08-01	0	1.650	1.640	1.650	1.650	1.700	78,000	130,860	1.6777	1.420	1.411	1.420	1.420	1.463	90,655	1.4435	-1.79%
2019-07-31	0	1.680	1.640	1.690	1.660	1.700	162,000	272,320	1.6810	1.445	1.411	1.454	1.428	1.463	188,283	1.4463	-1.18%
2019-07-30	0	1.700	1.630	1.700	1.600	1.770	256,000	440,760	1.7217	1.463	1.402	1.463	1.377	1.523	297,534	1.4814	-1.16%
2019-07-29	0	1.720	1.700	1.720	1.700	1.780	108,500	185,720	1.7117	1.480	1.463	1.480	1.463	1.532	126,103	1.4728	0.00%
2019-07-26	0	1.720	1.750	1.760	1.720	1.790	154,000	272,460	1.7692	1.480	1.506	1.514	1.480	1.540	178,985	1.5222	-4.44%
2019-07-25	0	1.800	1.730	1.780	1.700	1.800	182,000	318,400	1.7495	1.549	1.489	1.532	1.463	1.549	211,528	1.5052	2.86%
2019-07-24	0	1.750	1.740	1.750	1.730	1.850	142,000	249,980	1.7604	1.506	1.497	1.506	1.489	1.592	165,038	1.5147	-2.78%
2019-07-23	0	1.800	1.690	1.800	1.690	1.800	226,000	391,720	1.7333	1.549	1.454	1.549	1.454	1.549	262,667	1.4913	4.05%
2019-07-22	0	1.730	1.720	1.730	1.600	1.740	194,000	327,720	1.6893	1.489	1.480	1.489	1.377	1.497	225,475	1.4535	0.58%
2019-07-19	0	1.720	1.700	1.720	1.670	1.800	220,000	384,080	1.7458	1.480	1.463	1.480	1.437	1.549	255,693	1.5021	-1.15%
2019-07-18	0	1.740	1.680	1.750	1.660	1.750	322,000	546,100	1.6960	1.497	1.445	1.506	1.428	1.506	374,242	1.4592	0.00%
2019-07-17	0	1.740	1.720	1.750	1.700	1.860	378,000	662,460	1.7525	1.497	1.480	1.506	1.463	1.600	439,327	1.5079	-4.40%
2019-07-16	0	1.820	1.800	1.820	1.800	1.890	556,500	1,028,565	1.8483	1.566	1.549	1.566	1.549	1.626	646,787	1.5903	-3.70%
2019-07-15	0	1.890	1.850	1.890	1.830	2.010	526,000	1,007,600	1.9156	1.626	1.592	1.626	1.575	1.729	611,339	1.6482	-3.08%
2019-07-12	0	1.950	1.910	1.970	1.920	2.180	643,500	1,299,480	2.0194	1.678	1.643	1.695	1.652	1.876	747,902	1.7375	-8.88%
2019-07-11	0	2.140	2.080	2.140	2.000	2.200	676,000	1,415,840	2.0944	1.841	1.790	1.841	1.721	1.893	785,675	1.8021	0.47%
2019-07-10	0	2.130	2.070	2.130	2.010	2.130	676,500	1,392,890	2.0590	1.833	1.781	1.833	1.729	1.833	786,256	1.7715	2.40%
2019-07-09	0	2.080	2.060	2.080	2.040	2.100	702,000	1,455,220	2.0730	1.790	1.772	1.790	1.755	1.807	815,894	1.7836	-3.26%
2019-07-08	0	2.150	2.090	2.150	2.080	2.190	644,000	1,381,280	2.1448	1.850	1.798	1.850	1.790	1.884	748,483	1.8454	0.00%
2019-07-05	0	2.150	2.120	2.150	2.100	2.290	766,000	1,677,080	2.1894	1.850	1.824	1.850	1.807	1.970	890,277	1.8838	-0.92%
2019-07-04	0	2.170	2.130	2.170	2.000	2.170	912,000	1,905,560	2.0894	1.867	1.833	1.867	1.721	1.867	1,059,964	1.7978	5.85%
2019-07-03	0	2.050	2.040	2.050	2.000	2.290	966,000	2,029,560	2.1010	1.764	1.755	1.764	1.721	1.970	1,122,725	1.8077	-2.84%
2019-07-02	0	2.110	2.100	2.110	2.090	2.250	1,018,000	2,169,460	2.1311	1.815	1.807	1.815	1.798	1.936	1,183,162	1.8336	-4.09%
2019-06-28	0	2.200	2.140	2.190	2.130	2.270	1,382,000	3,038,140	2.1984	1.893	1.841	1.884	1.833	1.953	1,606,218	1.8915	0.00%
2019-06-27	0	2.200	2.190	2.200	2.140	2.300	1,456,500	3,193,050	2.1923	1.893	1.884	1.893	1.841	1.979	1,692,805	1.8862	2.80%
2019-06-26	0	2.140	2.120	2.140	2.020	2.400	1,522,500	3,277,470	2.1527	1.841	1.824	1.841	1.738	2.065	1,769,513	1.8522	-8.55%
2019-06-25	0	2.340	2.320	2.340	1.780	2.600	3,237,500	6,681,030	2.0636	2.013	1.996	2.013	1.532	2.237	3,762,757	1.7756	-8.24%
2019-06-24	0	2.550	2.510	2.550	2.300	3.100	1,540,500	4,020,110	2.6096	2.194	2.160	2.194	1.979	2.667	1,790,433	2.2453	-12.67%
2019-06-21	0	2.920	2.910	2.920	1.800	4.400	5,929,500	17,869,975	3.0137	2.512	2.504	2.512	1.549	3.786	6,891,511	2.5930

---

Webb-site Database - Powered By Linux Group

Back to top

---