S.A.I. Leisure Group Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01832	2019-05-16			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	0.750	0.700	0.760	-	-	0	0	-	0.750	0.700	0.760	-	-	0	-	0.00%
2026-02-03	0	0.750	0.710	0.750	-	-	30,000	21,600	0.7200	0.750	0.710	0.750	-	-	30,000	0.7200	-1.32%
2026-02-02	0	0.760	0.720	0.760	-	-	14,000	10,220	0.7300	0.760	0.720	0.760	-	-	14,000	0.7300	-1.30%
2026-01-30	0	0.770	0.730	0.770	-	-	8,000	6,000	0.7500	0.770	0.730	0.770	-	-	8,000	0.7500	0.00%
2026-01-29	0	0.770	0.750	0.770	0.770	0.770	30,000	22,900	0.7633	0.770	0.750	0.770	0.770	0.770	30,000	0.7633	0.00%
2026-01-28	0	0.770	0.760	0.810	-	-	4,000	3,240	0.8100	0.770	0.760	0.810	-	-	4,000	0.8100	0.00%
2026-01-27	0	0.770	0.760	0.800	0.770	0.770	11,000	8,510	0.7736	0.770	0.760	0.800	0.770	0.770	11,000	0.7736	0.00%
2026-01-26	0	0.770	0.770	0.810	-	-	3,000	2,530	0.8433	0.770	0.770	0.810	-	-	3,000	0.8433	0.00%
2026-01-23	0	0.770	0.760	0.850	-	-	8,000	6,720	0.8400	0.770	0.760	0.850	-	-	8,000	0.8400	0.00%
2026-01-22	0	0.770	0.770	0.840	0.750	0.750	9,000	6,750	0.7500	0.770	0.770	0.840	0.750	0.750	9,000	0.7500	-8.33%
2026-01-21	0	0.840	0.760	0.840	-	-	0	0	-	0.840	0.760	0.840	-	-	0	-	0.00%
2026-01-20	0	0.840	0.760	0.840	0.850	0.850	3,000	2,550	0.8500	0.840	0.760	0.840	0.850	0.850	3,000	0.8500	6.33%
2026-01-19	0	0.790	0.710	0.790	0.790	0.790	30,000	23,700	0.7900	0.790	0.710	0.790	0.790	0.790	30,000	0.7900	0.00%
2026-01-16	0	0.790	0.710	0.790	0.800	0.800	1,000	800	0.8000	0.790	0.710	0.790	0.800	0.800	1,000	0.8000	-1.25%
2026-01-15	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2026-01-14	0	0.800	0.750	0.800	0.760	0.800	117,000	91,060	0.7783	0.800	0.750	0.800	0.760	0.800	117,000	0.7783	9.59%
2026-01-13	0	0.730	0.630	0.730	0.730	0.730	7,000	5,110	0.7300	0.730	0.630	0.730	0.730	0.730	7,000	0.7300	1.39%
2026-01-09	0	0.720	0.700	0.730	0.730	0.730	28,000	20,030	0.7154	0.720	0.700	0.730	0.730	0.730	28,000	0.7154	18.03%
2026-01-08	0	0.610	0.600	0.740	-	-	0	0	-	0.610	0.600	0.740	-	-	0	-	0.00%
2026-01-07	0	0.610	0.610	0.740	-	-	0	0	-	0.610	0.610	0.740	-	-	0	-	0.00%
2026-01-06	0	0.610	0.600	0.740	0.610	0.610	2,000	1,220	0.6100	0.610	0.600	0.740	0.610	0.610	2,000	0.6100	0.00%
2026-01-05	0	0.610	0.600	0.740	-	-	0	0	-	0.610	0.600	0.740	-	-	0	-	0.00%
2025-12-31	0	0.610	0.610	0.670	0.600	0.670	6,000	3,910	0.6517	0.610	0.610	0.670	0.600	0.670	6,000	0.6517	1.67%
2025-12-30	0	0.600	0.600	0.670	-	-	0	0	-	0.600	0.600	0.670	-	-	0	-	0.00%
2025-12-29	0	0.600	0.600	0.670	0.600	0.650	79,000	47,610	0.6027	0.600	0.600	0.670	0.600	0.650	79,000	0.6027	-7.69%
2025-12-24	0	0.650	0.610	0.700	-	-	0	0	-	0.650	0.610	0.700	-	-	0	-	0.00%
2025-12-23	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2025-12-22	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	3.17%
2025-12-19	0	0.630	0.610	0.650	-	-	0	0	-	0.630	0.610	0.650	-	-	0	-	0.00%
2025-12-18	0	0.630	0.610	0.640	-	-	6,000	3,840	0.6400	0.630	0.610	0.640	-	-	6,000	0.6400	0.00%
2025-12-17	0	0.630	0.630	0.700	0.620	0.630	4,000	2,490	0.6225	0.630	0.630	0.700	0.620	0.630	4,000	0.6225	1.61%
2025-12-16	0	0.620	0.620	0.700	0.620	0.630	13,000	8,080	0.6215	0.620	0.620	0.700	0.620	0.630	13,000	0.6215	-6.06%
2025-12-15	0	0.660	0.630	0.660	-	-	0	0	-	0.660	0.630	0.660	-	-	0	-	-2.94%
2025-12-12	0	0.680	0.630	0.680	0.700	0.700	16,000	11,200	0.7000	0.680	0.630	0.680	0.700	0.700	16,000	0.7000	-1.45%
2025-12-11	0	0.690	0.620	0.690	-	-	2,000	1,380	0.6900	0.690	0.620	0.690	-	-	2,000	0.6900	-1.43%
2025-12-10	0	0.700	0.640	0.700	0.640	0.700	30,000	19,740	0.6580	0.700	0.640	0.700	0.640	0.700	30,000	0.6580	9.38%
2025-12-09	0	0.640	0.640	0.690	0.640	0.700	35,000	22,750	0.6500	0.640	0.640	0.690	0.640	0.700	35,000	0.6500	0.00%
2025-12-08	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	4.92%
2025-12-05	0	0.610	0.610	0.690	-	-	0	0	-	0.610	0.610	0.690	-	-	0	-	1.67%
2025-12-04	0	0.600	0.550	0.600	-	-	21,000	12,600	0.6000	0.600	0.550	0.600	-	-	21,000	0.6000	0.00%
2025-12-03	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2025-12-02	0	0.600	0.550	0.600	0.600	0.600	1,000	600	0.6000	0.600	0.550	0.600	0.600	0.600	1,000	0.6000	0.00%
2025-12-01	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2025-11-28	0	0.600	0.550	0.600	0.600	0.600	12,000	7,050	0.5875	0.600	0.550	0.600	0.600	0.600	12,000	0.5875	9.09%
2025-11-27	0	0.550	0.550	0.600	0.550	0.550	1,000	550	0.5500	0.550	0.550	0.600	0.550	0.550	1,000	0.5500	1.85%
2025-11-26	0	0.540	0.540	0.600	-	-	5,000	2,820	0.5640	0.540	0.540	0.600	-	-	5,000	0.5640	0.00%
2025-11-25	0	0.540	0.510	0.570	0.530	0.540	5,000	2,670	0.5340	0.540	0.510	0.570	0.530	0.540	5,000	0.5340	10.20%
2025-11-24	0	0.490	0.490	0.570	0.485	0.490	66,000	32,315	0.4896	0.490	0.490	0.570	0.485	0.490	66,000	0.4896	0.00%
2025-11-21	0	0.490	0.440	0.490	0.495	0.520	52,000	26,130	0.5025	0.490	0.440	0.490	0.495	0.520	52,000	0.5025	-5.77%
2025-11-20	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2025-11-19	0	0.520	0.520	0.550	-	-	18,000	9,360	0.5200	0.520	0.520	0.550	-	-	18,000	0.5200	0.00%
2025-11-18	0	0.520	0.520	0.550	-	-	10,000	5,200	0.5200	0.520	0.520	0.550	-	-	10,000	0.5200	0.00%
2025-11-17	0	0.520	0.520	0.550	0.520	0.520	3,000	1,560	0.5200	0.520	0.520	0.550	0.520	0.520	3,000	0.5200	0.00%
2025-11-14	0	0.520	0.520	0.550	0.520	0.520	10,000	5,200	0.5200	0.520	0.520	0.550	0.520	0.520	10,000	0.5200	-5.45%
2025-11-13	0	0.550	0.510	0.600	-	-	0	0	-	0.550	0.510	0.600	-	-	0	-	0.00%
2025-11-12	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2025-11-11	0	0.550	0.510	0.600	-	-	4,000	2,140	0.5350	0.550	0.510	0.600	-	-	4,000	0.5350	0.00%
2025-11-10	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2025-11-07	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2025-11-06	0	0.550	0.530	0.580	-	-	0	0	-	0.550	0.530	0.580	-	-	0	-	0.00%
2025-11-05	0	0.550	0.520	0.580	-	-	0	0	-	0.550	0.520	0.580	-	-	0	-	0.00%
2025-11-04	0	0.550	0.520	0.580	-	-	0	0	-	0.550	0.520	0.580	-	-	0	-	0.00%
2025-11-03	0	0.550	0.520	0.580	-	-	0	0	-	0.550	0.520	0.580	-	-	0	-	0.00%
2025-10-31	0	0.550	0.520	0.580	-	-	0	0	-	0.550	0.520	0.580	-	-	0	-	0.00%
2025-10-30	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	-3.51%
2025-10-28	0	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2025-10-27	0	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2025-10-24	0	0.570	0.570	0.610	0.550	0.550	1,000	550	0.5500	0.570	0.570	0.610	0.550	0.550	1,000	0.5500	0.00%
2025-10-23	0	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2025-10-22	0	0.570	0.520	0.570	0.570	0.580	23,000	13,200	0.5739	0.570	0.520	0.570	0.570	0.580	23,000	0.5739	-3.39%
2025-10-21	0	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	-1.67%
2025-10-20	0	0.600	0.600	0.610	-	-	5,000	3,000	0.6000	0.600	0.600	0.610	-	-	5,000	0.6000	0.00%
2025-10-17	0	0.600	0.580	0.610	-	-	0	0	-	0.600	0.580	0.610	-	-	0	-	0.00%
2025-10-16	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2025-10-15	0	0.600	0.580	0.610	-	-	0	0	-	0.600	0.580	0.610	-	-	0	-	0.00%
2025-10-14	0	0.600	0.580	0.600	0.600	0.600	10,000	6,000	0.6000	0.600	0.580	0.600	0.600	0.600	10,000	0.6000	-3.23%
2025-10-13	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	-1.59%
2025-10-10	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2025-10-09	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2025-10-08	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2025-10-06	0	0.630	0.600	0.700	0.630	0.630	7,000	4,410	0.6300	0.630	0.600	0.700	0.630	0.630	7,000	0.6300	0.00%
2025-10-03	0	0.630	0.600	0.630	0.630	0.630	30,000	18,900	0.6300	0.630	0.600	0.630	0.630	0.630	30,000	0.6300	5.00%
2025-10-02	0	0.600	0.600	0.700	0.600	0.600	12,000	7,200	0.6000	0.600	0.600	0.700	0.600	0.600	12,000	0.6000	-6.25%
2025-09-30	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2025-09-29	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2025-09-26	0	0.640	0.600	0.680	-	-	0	0	-	0.640	0.600	0.680	-	-	0	-	0.00%
2025-09-25	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2025-09-24	0	0.640	0.600	0.700	-	-	0	0	-	0.640	0.600	0.700	-	-	0	-	0.00%
2025-09-23	0	0.640	0.610	0.640	0.640	0.640	25,000	16,000	0.6400	0.640	0.610	0.640	0.640	0.640	25,000	0.6400	4.92%
2025-09-22	0	0.610	0.610	0.640	0.610	0.630	24,000	14,780	0.6158	0.610	0.610	0.640	0.610	0.630	24,000	0.6158	-4.69%
2025-09-19	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2025-09-18	0	0.640	0.630	0.700	-	-	0	0	-	0.640	0.630	0.700	-	-	0	-	0.00%
2025-09-17	0	0.640	0.630	0.640	0.640	0.640	2,000	1,280	0.6400	0.640	0.630	0.640	0.640	0.640	2,000	0.6400	0.00%
2025-09-16	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-15	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-12	0	0.640	0.640	0.660	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	0.00%
2025-09-11	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-10	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-09	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-08	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-05	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-04	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-03	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-02	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-09-01	0	0.640	0.640	0.700	-	-	0	0	-	0.640	0.640	0.700	-	-	0	-	0.00%
2025-08-29	0	0.640	0.640	0.700	0.640	0.640	10,000	6,400	0.6400	0.640	0.640	0.700	0.640	0.640	10,000	0.6400	-8.57%
2025-08-28	0	0.700	0.640	0.690	-	-	0	0	-	0.700	0.640	0.690	-	-	0	-	0.00%
2025-08-27	0	0.700	0.640	0.700	0.710	0.710	8,000	5,660	0.7075	0.700	0.640	0.700	0.710	0.710	8,000	0.7075	4.48%
2025-08-26	0	0.670	0.640	0.680	-	-	0	0	-	0.670	0.640	0.680	-	-	0	-	0.00%
2025-08-25	0	0.670	0.640	0.680	0.670	0.670	8,000	5,360	0.6700	0.670	0.640	0.680	0.670	0.670	8,000	0.6700	1.52%
2025-08-22	0	0.660	0.660	0.680	-	-	0	0	-	0.660	0.660	0.680	-	-	0	-	3.13%
2025-08-21	0	0.640	0.640	0.680	-	-	0	0	-	0.640	0.640	0.680	-	-	0	-	0.00%
2025-08-20	0	0.640	0.640	0.680	-	-	0	0	-	0.640	0.640	0.680	-	-	0	-	1.59%
2025-08-19	0	0.630	0.630	0.680	-	-	0	0	-	0.630	0.630	0.680	-	-	0	-	0.00%
2025-08-18	0	0.630	0.630	0.640	0.630	0.630	1,000	630	0.6300	0.630	0.630	0.640	0.630	0.630	1,000	0.6300	0.00%
2025-08-15	0	0.630	0.610	0.640	-	-	0	0	-	0.630	0.610	0.640	-	-	0	-	0.00%
2025-08-14	0	0.630	0.610	0.630	-	-	6,000	3,720	0.6200	0.630	0.610	0.630	-	-	6,000	0.6200	-5.97%
2025-08-13	0	0.670	0.620	0.670	0.610	0.690	11,000	7,250	0.6591	0.670	0.620	0.670	0.610	0.690	11,000	0.6591	11.67%
2025-08-12	0	0.600	0.600	0.700	0.570	0.570	29,000	16,230	0.5597	0.600	0.600	0.700	0.570	0.570	29,000	0.5597	15.38%
2025-08-11	0	0.520	0.510	0.520	0.510	0.520	23,000	11,910	0.5178	0.520	0.510	0.520	0.510	0.520	23,000	0.5178	5.05%
2025-08-08	0	0.495	0.495	0.520	-	-	0	0	-	0.495	0.495	0.520	-	-	0	-	0.00%
2025-08-07	0	0.495	0.495	0.520	-	-	0	0	-	0.495	0.495	0.520	-	-	0	-	0.00%
2025-08-06	0	0.495	0.495	0.520	-	-	0	0	-	0.495	0.495	0.520	-	-	0	-	0.00%
2025-08-05	0	0.495	0.480	0.520	-	-	0	0	-	0.495	0.480	0.520	-	-	0	-	0.00%
2025-08-04	0	0.495	0.480	0.495	-	-	2,000	980	0.4900	0.495	0.480	0.495	-	-	2,000	0.4900	0.00%
2025-08-01	0	0.495	0.490	0.500	0.495	0.500	8,000	3,990	0.4988	0.495	0.490	0.500	0.495	0.500	8,000	0.4988	-1.00%
2025-07-31	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.500	0.500	0.520	0.500	0.500	4,000	0.5000	-3.85%
2025-07-30	0	0.520	0.500	0.520	0.520	0.520	14,000	7,260	0.5186	0.520	0.500	0.520	0.520	0.520	14,000	0.5186	0.00%
2025-07-29	0	0.520	0.500	0.520	0.520	0.520	8,000	4,160	0.5200	0.520	0.500	0.520	0.520	0.520	8,000	0.5200	1.96%
2025-07-28	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2025-07-25	0	0.510	0.480	0.520	-	-	0	0	-	0.510	0.480	0.520	-	-	0	-	0.00%
2025-07-24	0	0.510	0.480	0.520	-	-	0	0	-	0.510	0.480	0.520	-	-	0	-	0.00%
2025-07-23	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2025-07-22	0	0.510	0.480	0.510	0.510	0.510	7,000	3,570	0.5100	0.510	0.480	0.510	0.510	0.510	7,000	0.5100	0.00%
2025-07-21	0	0.510	0.510	0.530	0.510	0.510	3,000	1,530	0.5100	0.510	0.510	0.530	0.510	0.510	3,000	0.5100	2.00%
2025-07-18	0	0.500	0.500	0.510	0.500	0.500	13,000	6,500	0.5000	0.500	0.500	0.510	0.500	0.500	13,000	0.5000	0.00%
2025-07-17	0	0.500	0.455	0.500	0.460	0.500	37,000	17,810	0.4814	0.500	0.455	0.500	0.460	0.500	37,000	0.4814	1.01%
2025-07-16	0	0.495	0.460	0.510	-	-	0	0	-	0.495	0.460	0.510	-	-	0	-	0.00%
2025-07-15	0	0.495	0.460	0.500	0.495	0.500	17,000	8,485	0.4991	0.495	0.460	0.500	0.495	0.500	17,000	0.4991	7.61%
2025-07-14	0	0.460	0.460	0.520	-	-	0	0	-	0.460	0.460	0.520	-	-	0	-	0.00%
2025-07-11	0	0.460	0.440	0.495	-	-	0	0	-	0.460	0.440	0.495	-	-	0	-	0.00%
2025-07-10	0	0.460	0.430	0.495	0.440	0.480	30,000	13,610	0.4537	0.460	0.430	0.495	0.440	0.480	30,000	0.4537	4.55%
2025-07-09	0	0.440	0.440	0.530	0.430	0.430	11,000	4,730	0.4300	0.440	0.440	0.530	0.430	0.430	11,000	0.4300	1.15%
2025-07-08	0	0.435	0.430	0.490	-	-	0	0	-	0.435	0.430	0.490	-	-	0	-	0.00%
2025-07-07	0	0.435	0.430	-	-	-	0	0	-	0.435	0.430	-	-	-	0	-	0.00%
2025-07-04	0	0.435	0.435	0.475	-	-	10,000	4,350	0.4350	0.435	0.435	0.475	-	-	10,000	0.4350	0.00%
2025-07-03	0	0.435	0.435	0.475	-	-	0	0	-	0.435	0.435	0.475	-	-	0	-	0.00%
2025-07-02	0	0.435	0.435	0.475	-	-	0	0	-	0.435	0.435	0.475	-	-	0	-	0.00%
2025-06-30	0	0.435	0.435	0.475	0.435	0.440	13,000	5,685	0.4373	0.435	0.435	0.475	0.435	0.440	13,000	0.4373	-1.14%
2025-06-27	0	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	1.15%
2025-06-26	0	0.435	0.435	-	-	-	0	0	-	0.435	0.435	-	-	-	0	-	0.00%
2025-06-25	0	0.435	0.435	0.480	-	-	0	0	-	0.435	0.435	0.480	-	-	0	-	0.00%
2025-06-24	0	0.435	0.435	0.490	-	-	0	0	-	0.435	0.435	0.490	-	-	0	-	0.00%
2025-06-23	0	0.435	0.435	0.495	0.435	0.435	4,000	1,740	0.4350	0.435	0.435	0.495	0.435	0.435	4,000	0.4350	-5.43%
2025-06-20	0	0.460	0.420	0.460	0.420	0.460	50,000	21,950	0.4390	0.460	0.420	0.460	0.420	0.460	50,000	0.4390	6.98%
2025-06-19	0	0.430	0.430	0.460	0.430	0.430	5,000	2,150	0.4300	0.430	0.430	0.460	0.430	0.430	5,000	0.4300	-6.52%
2025-06-18	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2025-06-17	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2025-06-16	0	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2025-06-13	0	0.460	0.420	0.460	-	-	4,000	1,755	0.4388	0.460	0.420	0.460	-	-	4,000	0.4388	0.00%
2025-06-12	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2025-06-11	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2025-06-10	0	0.460	0.445	0.460	-	-	3,000	1,335	0.4450	0.460	0.445	0.460	-	-	3,000	0.4450	0.00%
2025-06-09	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2025-06-06	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2025-06-05	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2025-06-04	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2025-06-03	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2025-06-02	0	0.460	0.445	0.530	-	-	0	0	-	0.460	0.445	0.530	-	-	0	-	0.00%
2025-05-30	0	0.460	0.420	-	-	-	0	0	-	0.460	0.420	-	-	-	0	-	0.00%
2025-05-29	0	0.460	0.420	0.510	-	-	0	0	-	0.460	0.420	0.510	-	-	0	-	0.00%
2025-05-28	0	0.460	0.425	0.550	-	-	0	0	-	0.460	0.425	0.550	-	-	0	-	0.00%
2025-05-27	0	0.460	0.420	0.510	-	-	0	0	-	0.460	0.420	0.510	-	-	0	-	0.00%
2025-05-26	0	0.460	0.415	0.550	-	-	0	0	-	0.460	0.415	0.550	-	-	0	-	0.00%
2025-05-23	0	0.460	0.410	0.460	0.405	0.460	27,000	11,555	0.4280	0.460	0.410	0.460	0.405	0.460	27,000	0.4280	0.00%
2025-05-22	0	0.460	0.430	0.465	0.445	0.470	107,000	47,790	0.4466	0.460	0.430	0.465	0.445	0.470	107,000	0.4466	2.22%
2025-05-21	0	0.450	0.450	-	-	-	0	0	-	0.450	0.450	-	-	-	0	-	0.00%
2025-05-20	0	0.450	0.445	0.450	0.455	0.460	20,000	9,180	0.4590	0.450	0.445	0.450	0.455	0.460	20,000	0.4590	-3.23%
2025-05-19	0	0.465	0.460	0.465	0.465	0.465	5,000	2,325	0.4650	0.465	0.460	0.465	0.465	0.465	5,000	0.4650	0.00%
2025-05-16	0	0.465	0.465	0.550	-	-	0	0	-	0.465	0.465	0.550	-	-	0	-	1.09%
2025-05-15	0	0.460	0.460	0.520	-	-	0	0	-	0.460	0.460	0.520	-	-	0	-	0.00%
2025-05-14	0	0.460	0.460	0.510	-	-	0	0	-	0.460	0.460	0.510	-	-	0	-	0.00%
2025-05-13	0	0.460	0.455	0.510	-	-	0	0	-	0.460	0.455	0.510	-	-	0	-	0.00%
2025-05-12	0	0.460	0.460	0.480	-	-	0	0	-	0.460	0.460	0.480	-	-	0	-	0.00%
2025-05-09	0	0.460	0.455	0.460	0.460	0.480	13,000	6,090	0.4685	0.460	0.455	0.460	0.460	0.480	13,000	0.4685	-4.17%
2025-05-08	0	0.480	0.470	0.510	-	-	0	0	-	0.480	0.470	0.510	-	-	0	-	0.00%
2025-05-07	0	0.480	0.475	0.550	0.480	0.480	1,000	480	0.4800	0.480	0.475	0.550	0.480	0.480	1,000	0.4800	0.00%
2025-05-06	0	0.480	0.470	0.550	0.480	0.480	1,000	480	0.4800	0.480	0.470	0.550	0.480	0.480	1,000	0.4800	2.13%
2025-05-02	0	0.470	0.470	0.480	-	-	0	0	-	0.470	0.470	0.480	-	-	0	-	0.00%
2025-04-30	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2025-04-29	0	0.470	0.460	0.480	-	-	20,000	9,600	0.4800	0.470	0.460	0.480	-	-	20,000	0.4800	0.00%
2025-04-28	0	0.470	0.470	0.480	0.470	0.470	3,000	1,410	0.4700	0.470	0.470	0.480	0.470	0.470	3,000	0.4700	-2.08%
2025-04-25	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2025-04-24	0	0.480	0.460	0.480	-	-	6,000	2,880	0.4800	0.480	0.460	0.480	-	-	6,000	0.4800	0.00%
2025-04-23	0	0.480	0.470	0.480	-	-	21,000	10,080	0.4800	0.480	0.470	0.480	-	-	21,000	0.4800	0.00%
2025-04-22	0	0.480	0.470	0.480	-	-	5,000	2,400	0.4800	0.480	0.470	0.480	-	-	5,000	0.4800	0.00%
2025-04-17	0	0.480	0.470	0.480	0.480	0.480	26,000	12,480	0.4800	0.480	0.470	0.480	0.480	0.480	26,000	0.4800	0.00%
2025-04-16	0	0.480	0.470	0.480	-	-	23,000	11,040	0.4800	0.480	0.470	0.480	-	-	23,000	0.4800	0.00%
2025-04-15	0	0.480	0.470	0.480	-	-	11,000	5,280	0.4800	0.480	0.470	0.480	-	-	11,000	0.4800	0.00%
2025-04-14	0	0.480	0.455	0.480	0.480	0.480	23,000	11,175	0.4859	0.480	0.455	0.480	0.480	0.480	23,000	0.4859	7.87%
2025-04-11	0	0.445	0.445	0.480	-	-	0	0	-	0.445	0.445	0.480	-	-	0	-	0.00%
2025-04-10	0	0.445	0.445	0.485	-	-	0	0	-	0.445	0.445	0.485	-	-	0	-	0.00%
2025-04-09	0	0.445	0.420	0.450	0.445	0.480	40,000	18,735	0.4684	0.445	0.420	0.450	0.445	0.480	40,000	0.4684	-8.25%
2025-04-08	0	0.485	0.480	0.490	0.485	0.485	1,000	485	0.4850	0.485	0.480	0.490	0.485	0.485	1,000	0.4850	-1.02%
2025-04-07	0	0.490	0.485	0.520	0.490	0.490	31,000	15,050	0.4855	0.490	0.485	0.520	0.490	0.490	31,000	0.4855	-3.92%
2025-04-03	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2025-04-02	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2025-04-01	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2025-03-31	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2025-03-28	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	2.00%
2025-03-27	0	0.500	0.500	0.540	0.500	0.500	1,000	500	0.5000	0.500	0.500	0.540	0.500	0.500	1,000	0.5000	-3.85%
2025-03-26	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2025-03-25	0	0.520	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.520	0.500	0.540	0.500	0.500	2,000	0.5000	0.00%
2025-03-24	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	4.00%
2025-03-21	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2025-03-20	0	0.500	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.540	0.500	0.500	2,000	0.5000	-3.85%
2025-03-19	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-03-18	0	0.520	0.510	0.550	0.520	0.520	17,000	8,840	0.5200	0.520	0.510	0.550	0.520	0.520	17,000	0.5200	0.00%
2025-03-17	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-03-14	0	0.520	0.500	0.520	0.520	0.520	1,000	520	0.5200	0.520	0.500	0.520	0.520	0.520	1,000	0.5200	1.96%
2025-03-13	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	-1.92%
2025-03-12	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-03-11	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-03-10	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-03-07	0	0.520	0.500	0.520	-	-	10,000	5,000	0.5000	0.520	0.500	0.520	-	-	10,000	0.5000	0.00%
2025-03-06	0	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2025-03-05	0	0.520	0.495	0.520	0.490	0.510	50,000	25,005	0.5001	0.520	0.495	0.520	0.490	0.510	50,000	0.5001	0.00%
2025-03-04	0	0.520	0.520	0.540	0.510	0.510	2,000	1,020	0.5100	0.520	0.520	0.540	0.510	0.510	2,000	0.5100	0.00%
2025-03-03	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2025-02-28	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2025-02-27	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2025-02-26	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2025-02-25	0	0.520	0.510	0.540	0.520	0.520	1,000	520	0.5200	0.520	0.510	0.540	0.520	0.520	1,000	0.5200	0.00%
2025-02-24	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	1.96%
2025-02-21	0	0.510	0.510	0.540	0.500	0.520	20,000	10,040	0.5020	0.510	0.510	0.540	0.500	0.520	20,000	0.5020	-1.92%
2025-02-20	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2025-02-19	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2025-02-18	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	1.96%
2025-02-17	0	0.510	0.500	0.510	-	-	7,000	3,500	0.5000	0.510	0.500	0.510	-	-	7,000	0.5000	0.00%
2025-02-14	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2025-02-13	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	2.00%
2025-02-12	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2025-02-11	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2025-02-10	0	0.500	0.500	0.580	0.500	0.500	41,000	20,490	0.4998	0.500	0.500	0.580	0.500	0.500	41,000	0.4998	-1.96%
2025-02-07	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2025-02-06	0	0.510	0.500	0.510	0.510	0.510	62,000	31,620	0.5100	0.510	0.500	0.510	0.510	0.510	62,000	0.5100	0.00%
2025-02-05	0	0.510	0.500	0.510	0.510	0.510	29,000	14,770	0.5093	0.510	0.500	0.510	0.510	0.510	29,000	0.5093	0.00%
2025-02-04	0	0.510	0.500	0.510	0.510	0.510	170,000	88,980	0.5234	0.510	0.500	0.510	0.510	0.510	170,000	0.5234	0.00%
2025-02-03	0	0.510	0.500	0.510	0.510	0.510	16,000	8,160	0.5100	0.510	0.500	0.510	0.510	0.510	16,000	0.5100	0.00%
2025-01-28	0	0.510	0.475	0.510	-	-	18,000	9,360	0.5200	0.510	0.475	0.510	-	-	18,000	0.5200	0.00%
2025-01-27	0	0.510	0.485	0.510	0.510	0.510	62,000	31,740	0.5119	0.510	0.485	0.510	0.510	0.510	62,000	0.5119	0.00%
2025-01-24	0	0.510	0.480	0.530	0.500	0.500	8,000	4,000	0.5000	0.510	0.480	0.530	0.500	0.500	8,000	0.5000	0.00%
2025-01-23	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2025-01-22	0	0.510	0.510	0.530	-	-	7,000	3,570	0.5100	0.510	0.510	0.530	-	-	7,000	0.5100	0.00%
2025-01-21	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2025-01-20	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2025-01-17	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	-1.92%
2025-01-16	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-01-15	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-01-14	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-01-13	0	0.520	0.520	0.540	0.500	0.500	3,000	1,500	0.5000	0.520	0.520	0.540	0.500	0.500	3,000	0.5000	4.00%
2025-01-10	0	0.500	0.500	0.540	0.500	0.500	1,000	500	0.5000	0.500	0.500	0.540	0.500	0.500	1,000	0.5000	-3.85%
2025-01-09	0	0.520	0.500	0.540	-	-	8,000	4,080	0.5100	0.520	0.500	0.540	-	-	8,000	0.5100	0.00%
2025-01-08	0	0.520	0.450	0.540	-	-	0	0	-	0.520	0.450	0.540	-	-	0	-	0.00%
2025-01-07	0	0.520	0.460	0.540	0.500	0.510	96,000	48,460	0.5048	0.520	0.460	0.540	0.500	0.510	96,000	0.5048	-1.89%
2025-01-06	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2025-01-03	0	0.530	0.510	0.530	0.530	0.530	5,000	2,650	0.5300	0.530	0.510	0.530	0.530	0.530	5,000	0.5300	0.00%
2025-01-02	0	0.530	0.530	0.540	0.530	0.530	1,000	530	0.5300	0.530	0.530	0.540	0.530	0.530	1,000	0.5300	-1.85%
2024-12-31	0	0.540	0.530	0.540	-	-	0	0	-	0.540	0.530	0.540	-	-	0	-	-1.82%
2024-12-30	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2024-12-27	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2024-12-24	0	0.550	0.530	0.550	-	-	1,000	550	0.5500	0.550	0.530	0.550	-	-	1,000	0.5500	0.00%
2024-12-23	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2024-12-20	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2024-12-19	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2024-12-18	0	0.550	0.530	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.530	0.550	0.550	0.550	4,000	0.5500	1.85%
2024-12-17	0	0.540	0.530	0.550	-	-	0	0	-	0.540	0.530	0.550	-	-	0	-	0.00%
2024-12-16	0	0.540	0.530	0.540	0.530	0.540	30,000	16,180	0.5393	0.540	0.530	0.540	0.530	0.540	30,000	0.5393	1.89%
2024-12-13	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	-3.64%
2024-12-12	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2024-12-11	0	0.550	0.510	0.550	-	-	1,000	550	0.5500	0.550	0.510	0.550	-	-	1,000	0.5500	-3.51%
2024-12-10	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2024-12-09	0	0.570	0.520	0.570	0.570	0.570	5,000	2,850	0.5700	0.570	0.520	0.570	0.570	0.570	5,000	0.5700	7.55%
2024-12-06	0	0.530	0.520	0.570	-	-	0	0	-	0.530	0.520	0.570	-	-	0	-	0.00%
2024-12-05	0	0.530	0.510	0.570	-	-	0	0	-	0.530	0.510	0.570	-	-	0	-	0.00%
2024-12-04	0	0.530	0.500	0.570	-	-	0	0	-	0.530	0.500	0.570	-	-	0	-	0.00%
2024-12-03	0	0.530	0.500	0.570	-	-	0	0	-	0.530	0.500	0.570	-	-	0	-	0.00%
2024-12-02	0	0.530	0.500	0.560	-	-	0	0	-	0.530	0.500	0.560	-	-	0	-	0.00%
2024-11-29	0	0.530	0.500	0.570	0.530	0.530	5,000	2,650	0.5300	0.530	0.500	0.570	0.530	0.530	5,000	0.5300	0.00%
2024-11-28	0	0.530	0.500	0.570	-	-	0	0	-	0.530	0.500	0.570	-	-	0	-	0.00%
2024-11-27	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2024-11-26	0	0.530	0.500	0.530	0.510	0.530	33,000	17,030	0.5161	0.530	0.500	0.530	0.510	0.530	33,000	0.5161	3.92%
2024-11-25	0	0.510	0.510	0.580	-	-	0	0	-	0.510	0.510	0.580	-	-	0	-	0.00%
2024-11-22	0	0.510	0.510	0.550	0.510	0.510	2,000	1,020	0.5100	0.510	0.510	0.550	0.510	0.510	2,000	0.5100	-1.92%
2024-11-21	0	0.520	0.510	0.550	-	-	2,000	1,020	0.5100	0.520	0.510	0.550	-	-	2,000	0.5100	0.00%
2024-11-20	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2024-11-19	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2024-11-18	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2024-11-15	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	1.96%
2024-11-14	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	0.00%
2024-11-13	0	0.510	0.510	0.540	-	-	7,000	3,500	0.5000	0.510	0.510	0.540	-	-	7,000	0.5000	2.00%
2024-11-12	0	0.500	0.500	0.530	0.500	0.500	1,000	500	0.5000	0.500	0.500	0.530	0.500	0.500	1,000	0.5000	-3.85%
2024-11-11	0	0.520	0.500	0.550	-	-	0	0	-	0.520	0.500	0.550	-	-	0	-	1.96%
2024-11-08	0	0.510	0.500	0.510	-	-	14,000	7,140	0.5100	0.510	0.500	0.510	-	-	14,000	0.5100	0.00%
2024-11-07	0	0.510	0.500	0.550	-	-	0	0	-	0.510	0.500	0.550	-	-	0	-	0.00%
2024-11-06	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2024-11-05	0	0.510	0.500	0.550	0.510	0.510	2,000	1,020	0.5100	0.510	0.500	0.550	0.510	0.510	2,000	0.5100	0.00%
2024-11-04	0	0.510	0.500	0.550	-	-	19,000	9,690	0.5100	0.510	0.500	0.550	-	-	19,000	0.5100	0.00%
2024-11-01	0	0.510	0.510	0.530	0.500	0.570	120,000	62,220	0.5185	0.510	0.510	0.530	0.500	0.570	120,000	0.5185	-7.27%
2024-10-31	0	0.550	0.550	0.630	0.550	0.580	23,000	12,950	0.5630	0.550	0.550	0.630	0.550	0.580	23,000	0.5630	-11.29%
2024-10-30	0	0.620	0.580	0.630	-	-	0	0	-	0.620	0.580	0.630	-	-	0	-	0.00%
2024-10-29	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2024-10-28	0	0.620	0.580	0.630	-	-	0	0	-	0.620	0.580	0.630	-	-	0	-	0.00%
2024-10-25	0	0.620	0.580	0.630	-	-	0	0	-	0.620	0.580	0.630	-	-	0	-	0.00%
2024-10-24	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	3.33%
2024-10-23	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	-3.23%
2024-10-22	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	0.00%
2024-10-21	0	0.620	0.560	0.650	-	-	0	0	-	0.620	0.560	0.650	-	-	0	-	3.33%
2024-10-18	0	0.600	0.560	0.650	-	-	0	0	-	0.600	0.560	0.650	-	-	0	-	0.00%
2024-10-17	0	0.600	0.560	0.640	-	-	0	0	-	0.600	0.560	0.640	-	-	0	-	0.00%
2024-10-16	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2024-10-15	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2024-10-14	0	0.600	0.560	0.610	-	-	0	0	-	0.600	0.560	0.610	-	-	0	-	0.00%
2024-10-10	0	0.600	0.600	0.620	0.600	0.600	1,000	600	0.6000	0.600	0.600	0.620	0.600	0.600	1,000	0.6000	-3.23%
2024-10-09	0	0.620	0.560	0.640	0.570	0.600	12,000	7,180	0.5983	0.620	0.560	0.640	0.570	0.600	12,000	0.5983	-6.06%
2024-10-08	0	0.660	0.650	0.660	-	-	0	0	-	0.660	0.650	0.660	-	-	0	-	-1.49%
2024-10-07	0	0.670	0.650	0.680	0.670	0.670	8,000	5,400	0.6750	0.670	0.650	0.680	0.670	0.670	8,000	0.6750	0.00%
2024-10-04	0	0.670	0.630	0.670	-	-	4,000	2,680	0.6700	0.670	0.630	0.670	-	-	4,000	0.6700	0.00%
2024-10-03	0	0.670	0.630	0.680	0.640	0.670	14,000	9,020	0.6443	0.670	0.630	0.680	0.640	0.670	14,000	0.6443	3.08%
2024-10-02	0	0.650	0.640	0.680	-	-	0	0	-	0.650	0.640	0.680	-	-	0	-	0.00%
2024-09-30	0	0.650	0.620	0.660	0.550	0.670	24,000	13,900	0.5792	0.650	0.620	0.660	0.550	0.670	24,000	0.5792	8.33%
2024-09-27	0	0.600	0.550	0.600	0.560	0.600	22,000	12,820	0.5827	0.600	0.550	0.600	0.560	0.600	22,000	0.5827	7.14%
2024-09-26	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	1.82%
2024-09-25	0	0.550	0.530	0.580	-	-	0	0	-	0.550	0.530	0.580	-	-	0	-	1.85%
2024-09-24	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2024-09-23	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	1.89%
2024-09-20	0	0.530	0.530	0.570	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	1.92%
2024-09-19	0	0.520	0.510	0.560	0.540	0.570	28,000	15,400	0.5500	0.520	0.510	0.560	0.540	0.570	28,000	0.5500	-1.89%
2024-09-17	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2024-09-16	0	0.530	0.530	0.540	0.530	0.530	4,000	2,120	0.5300	0.530	0.530	0.540	0.530	0.530	4,000	0.5300	1.92%
2024-09-13	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2024-09-12	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2024-09-11	0	0.520	0.510	0.550	-	-	8,000	4,000	0.5000	0.520	0.510	0.550	-	-	8,000	0.5000	0.00%
2024-09-10	0	0.520	0.500	0.530	0.500	0.500	3,000	1,500	0.5000	0.520	0.500	0.530	0.500	0.500	3,000	0.5000	-1.89%
2024-09-09	0	0.530	0.500	0.550	0.530	0.530	15,000	7,950	0.5300	0.530	0.500	0.550	0.530	0.530	15,000	0.5300	6.00%
2024-09-05	0	0.500	0.490	0.500	0.500	0.560	118,000	60,460	0.5124	0.500	0.490	0.500	0.500	0.560	118,000	0.5124	-10.71%
2024-09-04	0	0.560	0.550	0.580	-	-	0	0	-	0.560	0.550	0.580	-	-	0	-	0.00%
2024-09-03	0	0.560	0.530	0.580	-	-	0	0	-	0.560	0.530	0.580	-	-	0	-	0.00%
2024-09-02	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	-1.75%
2024-08-30	0	0.570	0.520	0.570	0.540	0.570	50,000	27,790	0.5558	0.570	0.520	0.570	0.540	0.570	50,000	0.5558	-3.39%
2024-08-29	0	0.590	0.540	0.590	0.590	0.590	2,000	1,180	0.5900	0.590	0.540	0.590	0.590	0.590	2,000	0.5900	7.27%
2024-08-28	0	0.550	0.540	0.590	-	-	0	0	-	0.550	0.540	0.590	-	-	0	-	0.00%
2024-08-27	0	0.550	0.540	0.590	-	-	0	0	-	0.550	0.540	0.590	-	-	0	-	0.00%
2024-08-26	0	0.550	0.540	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.540	0.550	0.550	0.550	10,000	0.5500	-1.79%
2024-08-23	0	0.560	0.540	0.590	-	-	0	0	-	0.560	0.540	0.590	-	-	0	-	0.00%
2024-08-22	0	0.560	0.540	0.590	-	-	0	0	-	0.560	0.540	0.590	-	-	0	-	0.00%
2024-08-21	0	0.560	0.540	0.590	-	-	0	0	-	0.560	0.540	0.590	-	-	0	-	0.00%
2024-08-20	0	0.560	0.540	0.590	-	-	0	0	-	0.560	0.540	0.590	-	-	0	-	0.00%
2024-08-19	0	0.560	0.540	0.590	-	-	2,000	1,100	0.5500	0.560	0.540	0.590	-	-	2,000	0.5500	0.00%
2024-08-16	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	-1.75%
2024-08-15	0	0.570	0.550	0.630	-	-	0	0	-	0.570	0.550	0.630	-	-	0	-	0.00%
2024-08-14	0	0.570	0.550	0.640	-	-	1,000	570	0.5700	0.570	0.550	0.640	-	-	1,000	0.5700	3.64%
2024-08-13	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	0.00%
2024-08-12	0	0.550	0.550	0.620	0.550	0.570	10,000	5,600	0.5600	0.550	0.550	0.620	0.550	0.570	10,000	0.5600	-5.17%
2024-08-09	0	0.580	0.560	0.620	-	-	2,000	1,140	0.5700	0.580	0.560	0.620	-	-	2,000	0.5700	0.00%
2024-08-08	0	0.580	0.560	0.630	-	-	0	0	-	0.580	0.560	0.630	-	-	0	-	0.00%
2024-08-07	0	0.580	0.560	-	-	-	0	0	-	0.580	0.560	-	-	-	0	-	0.00%
2024-08-06	0	0.580	0.560	0.620	-	-	2,000	1,120	0.5600	0.580	0.560	0.620	-	-	2,000	0.5600	1.75%
2024-08-05	0	0.570	0.560	0.590	0.570	0.580	28,000	16,090	0.5746	0.570	0.560	0.590	0.570	0.580	28,000	0.5746	-5.00%
2024-08-02	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-08-01	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-07-31	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2024-07-30	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-07-29	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2024-07-26	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-07-25	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-07-24	0	0.600	0.600	0.620	0.600	0.620	7,000	4,260	0.6086	0.600	0.600	0.620	0.600	0.620	7,000	0.6086	-4.76%
2024-07-23	0	0.630	0.620	0.630	0.630	0.630	1,000	630	0.6300	0.630	0.620	0.630	0.630	0.630	1,000	0.6300	0.00%
2024-07-22	0	0.630	0.620	0.630	-	-	0	0	-	0.630	0.620	0.630	-	-	0	-	0.00%
2024-07-19	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	0.00%
2024-07-18	0	0.630	0.620	0.650	-	-	0	0	-	0.630	0.620	0.650	-	-	0	-	0.00%
2024-07-17	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	1.61%
2024-07-16	0	0.620	0.620	0.630	-	-	0	0	-	0.620	0.620	0.630	-	-	0	-	0.00%
2024-07-15	0	0.620	0.620	0.650	0.620	0.630	8,000	4,990	0.6238	0.620	0.620	0.650	0.620	0.630	8,000	0.6238	-4.62%
2024-07-12	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2024-07-11	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2024-07-10	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2024-07-09	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2024-07-08	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2024-07-05	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2024-07-04	0	0.650	0.610	0.680	-	-	0	0	-	0.650	0.610	0.680	-	-	0	-	0.00%
2024-07-03	0	0.650	0.600	0.680	-	-	4,000	2,280	0.5700	0.650	0.600	0.680	-	-	4,000	0.5700	0.00%
2024-07-02	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2024-06-28	0	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	-2.99%
2024-06-27	0	0.670	0.600	0.680	-	-	0	0	-	0.670	0.600	0.680	-	-	0	-	0.00%
2024-06-26	0	0.670	0.600	0.680	-	-	0	0	-	0.670	0.600	0.680	-	-	0	-	0.00%
2024-06-25	0	0.670	0.590	0.670	-	-	0	0	-	0.670	0.590	0.670	-	-	0	-	-1.47%
2024-06-24	0	0.680	0.580	0.680	-	-	0	0	-	0.680	0.580	0.680	-	-	0	-	0.00%
2024-06-21	0	0.680	0.600	0.680	0.600	0.680	3,000	1,960	0.6533	0.680	0.600	0.680	0.600	0.680	3,000	0.6533	13.33%
2024-06-20	0	0.600	0.600	0.700	0.600	0.700	15,000	9,800	0.6533	0.600	0.600	0.700	0.600	0.700	15,000	0.6533	-7.69%
2024-06-19	0	0.650	0.600	0.660	0.650	0.650	3,000	1,950	0.6500	0.650	0.600	0.660	0.650	0.650	3,000	0.6500	4.84%
2024-06-18	0	0.620	0.590	0.660	-	-	0	0	-	0.620	0.590	0.660	-	-	0	-	0.00%
2024-06-17	0	0.620	0.590	0.600	-	-	0	0	-	0.620	0.590	0.600	-	-	0	-	0.00%
2024-06-14	0	0.620	0.610	0.700	-	-	0	0	-	0.620	0.610	0.700	-	-	0	-	0.00%
2024-06-13	0	0.620	0.610	0.700	-	-	2,000	1,240	0.6200	0.620	0.610	0.700	-	-	2,000	0.6200	0.00%
2024-06-12	0	0.620	0.610	0.700	0.620	0.620	42,000	26,040	0.6200	0.620	0.610	0.700	0.620	0.620	42,000	0.6200	1.64%
2024-06-11	0	0.610	0.610	0.700	-	-	6,000	3,660	0.6100	0.610	0.610	0.700	-	-	6,000	0.6100	1.67%
2024-06-07	0	0.600	0.600	0.630	0.590	0.590	10,000	5,900	0.5900	0.600	0.600	0.630	0.590	0.590	10,000	0.5900	0.00%
2024-06-06	0	0.600	0.600	0.700	-	-	0	0	-	0.600	0.600	0.700	-	-	0	-	1.69%
2024-06-05	0	0.590	0.550	0.650	-	-	0	0	-	0.590	0.550	0.650	-	-	0	-	0.00%
2024-06-04	0	0.590	0.560	0.640	-	-	2,000	1,200	0.6000	0.590	0.560	0.640	-	-	2,000	0.6000	0.00%
2024-06-03	0	0.590	0.550	0.600	-	-	0	0	-	0.590	0.550	0.600	-	-	0	-	0.00%
2024-05-31	0	0.590	0.550	0.600	-	-	0	0	-	0.590	0.550	0.600	-	-	0	-	0.00%
2024-05-30	0	0.590	0.560	0.600	-	-	0	0	-	0.590	0.560	0.600	-	-	0	-	0.00%
2024-05-29	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2024-05-28	0	0.590	0.590	0.600	0.560	0.560	7,000	3,920	0.5600	0.590	0.590	0.600	0.560	0.560	7,000	0.5600	0.00%
2024-05-27	0	0.590	0.560	0.600	-	-	0	0	-	0.590	0.560	0.600	-	-	0	-	0.00%
2024-05-24	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2024-05-23	0	0.590	0.570	0.630	0.590	0.590	2,000	1,180	0.5900	0.590	0.570	0.630	0.590	0.590	2,000	0.5900	5.36%
2024-05-22	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	0.00%
2024-05-21	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	0.00%
2024-05-20	0	0.560	0.550	0.560	0.560	0.560	2,000	1,120	0.5600	0.560	0.550	0.560	0.560	0.560	2,000	0.5600	1.82%
2024-05-17	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2024-05-16	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2024-05-14	0	0.550	0.540	0.570	0.550	0.550	21,000	11,550	0.5500	0.550	0.540	0.570	0.550	0.550	21,000	0.5500	0.00%
2024-05-13	0	0.550	0.540	0.550	0.550	0.550	1,000	550	0.5500	0.550	0.540	0.550	0.550	0.550	1,000	0.5500	0.00%
2024-05-10	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2024-05-09	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	-1.79%
2024-05-08	0	0.560	0.500	0.570	-	-	0	0	-	0.560	0.500	0.570	-	-	0	-	0.00%
2024-05-07	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2024-05-06	0	0.560	0.530	0.570	-	-	0	0	-	0.560	0.530	0.570	-	-	0	-	0.00%
2024-05-03	0	0.560	0.520	0.570	0.560	0.560	3,000	1,680	0.5600	0.560	0.520	0.570	0.560	0.560	3,000	0.5600	0.00%
2024-05-02	0	0.560	0.510	0.570	-	-	0	0	-	0.560	0.510	0.570	-	-	0	-	0.00%
2024-04-30	0	0.560	0.510	0.570	-	-	0	0	-	0.560	0.510	0.570	-	-	0	-	0.00%
2024-04-29	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2024-04-26	0	0.560	0.510	0.560	0.540	0.560	21,000	11,510	0.5481	0.560	0.510	0.560	0.540	0.560	21,000	0.5481	-3.45%
2024-04-25	0	0.580	0.560	0.610	-	-	0	0	-	0.580	0.560	0.610	-	-	0	-	0.00%
2024-04-24	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	5.45%
2024-04-23	0	0.550	0.570	0.600	0.550	0.570	14,000	7,720	0.5514	0.550	0.570	0.600	0.550	0.570	14,000	0.5514	-8.33%
2024-04-22	0	0.600	0.600	0.650	0.600	0.600	11,000	6,600	0.6000	0.600	0.600	0.650	0.600	0.600	11,000	0.6000	0.00%
2024-04-19	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-04-18	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-04-17	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-04-16	0	0.600	0.570	0.600	0.590	0.600	47,000	27,750	0.5904	0.600	0.570	0.600	0.590	0.600	47,000	0.5904	0.00%
2024-04-15	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2024-04-12	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2024-04-11	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2024-04-10	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	1.69%
2024-04-09	0	0.590	0.590	0.640	-	-	5,000	2,950	0.5900	0.590	0.590	0.640	-	-	5,000	0.5900	0.00%
2024-04-08	0	0.590	0.570	0.640	-	-	0	0	-	0.590	0.570	0.640	-	-	0	-	0.00%
2024-04-05	0	0.590	0.590	0.620	0.570	0.570	4,000	2,260	0.5650	0.590	0.590	0.620	0.570	0.570	4,000	0.5650	0.00%
2024-04-03	0	0.590	0.560	0.650	-	-	0	0	-	0.590	0.560	0.650	-	-	0	-	0.00%
2024-04-02	0	0.590	0.560	0.650	-	-	0	0	-	0.590	0.560	0.650	-	-	0	-	0.00%
2024-03-28	0	0.590	0.560	0.640	-	-	0	0	-	0.590	0.560	0.640	-	-	0	-	0.00%
2024-03-27	0	0.590	0.560	0.640	-	-	0	0	-	0.590	0.560	0.640	-	-	0	-	0.00%
2024-03-26	0	0.590	0.590	0.610	0.540	0.570	20,000	11,190	0.5595	0.590	0.590	0.610	0.540	0.570	20,000	0.5595	-3.28%
2024-03-25	0	0.610	0.560	0.700	-	-	0	0	-	0.610	0.560	0.700	-	-	0	-	0.00%
2024-03-22	0	0.610	0.560	0.700	-	-	0	0	-	0.610	0.560	0.700	-	-	0	-	0.00%
2024-03-21	0	0.610	0.560	0.690	-	-	0	0	-	0.610	0.560	0.690	-	-	0	-	0.00%
2024-03-20	0	0.610	0.640	0.800	0.540	0.630	18,000	10,710	0.5950	0.610	0.640	0.800	0.540	0.630	18,000	0.5950	-3.17%
2024-03-19	0	0.630	0.630	0.750	-	-	0	0	-	0.630	0.630	0.750	-	-	0	-	0.00%
2024-03-18	0	0.630	0.630	0.750	0.630	0.630	4,000	2,520	0.6300	0.630	0.630	0.750	0.630	0.630	4,000	0.6300	0.00%
2024-03-15	0	0.630	0.630	0.750	0.630	0.630	19,000	11,970	0.6300	0.630	0.630	0.750	0.630	0.630	19,000	0.6300	-5.97%
2024-03-14	0	0.670	0.670	0.750	0.670	0.680	20,000	13,520	0.6760	0.670	0.670	0.750	0.670	0.680	20,000	0.6760	-4.29%
2024-03-13	0	0.700	0.600	0.790	0.700	0.700	20,000	14,000	0.7000	0.700	0.600	0.790	0.700	0.700	20,000	0.7000	0.00%
2024-03-12	0	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2024-03-11	0	0.700	0.690	0.700	0.690	0.700	21,000	14,600	0.6952	0.700	0.690	0.700	0.690	0.700	21,000	0.6952	1.45%
2024-03-08	0	0.690	0.600	0.800	-	-	0	0	-	0.690	0.600	0.800	-	-	0	-	0.00%
2024-03-07	0	0.690	0.600	0.800	0.650	0.690	27,000	18,080	0.6696	0.690	0.600	0.800	0.650	0.690	27,000	0.6696	11.29%
2024-03-06	0	0.620	0.570	0.650	-	-	0	0	-	0.620	0.570	0.650	-	-	0	-	0.00%
2024-03-05	0	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2024-03-04	0	0.620	0.570	-	-	-	0	0	-	0.620	0.570	-	-	-	0	-	0.00%
2024-03-01	0	0.620	0.580	0.640	-	-	0	0	-	0.620	0.580	0.640	-	-	0	-	1.64%
2024-02-29	0	0.610	0.570	0.660	-	-	3,000	1,710	0.5700	0.610	0.570	0.660	-	-	3,000	0.5700	0.00%
2024-02-28	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2024-02-27	0	0.610	0.570	0.660	-	-	0	0	-	0.610	0.570	0.660	-	-	0	-	1.67%
2024-02-26	0	0.600	0.570	0.660	-	-	0	0	-	0.600	0.570	0.660	-	-	0	-	0.00%
2024-02-23	0	0.600	0.570	0.660	-	-	0	0	-	0.600	0.570	0.660	-	-	0	-	0.00%
2024-02-22	0	0.600	0.570	0.640	-	-	0	0	-	0.600	0.570	0.640	-	-	0	-	0.00%
2024-02-21	0	0.600	0.570	0.650	-	-	0	0	-	0.600	0.570	0.650	-	-	0	-	0.00%
2024-02-20	0	0.600	0.570	0.650	-	-	0	0	-	0.600	0.570	0.650	-	-	0	-	0.00%
2024-02-19	0	0.600	0.570	0.650	-	-	0	0	-	0.600	0.570	0.650	-	-	0	-	0.00%
2024-02-16	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-02-15	0	0.600	0.570	0.680	-	-	0	0	-	0.600	0.570	0.680	-	-	0	-	0.00%
2024-02-14	0	0.600	0.570	0.660	-	-	0	0	-	0.600	0.570	0.660	-	-	0	-	0.00%
2024-02-09	0	0.600	0.560	0.660	-	-	0	0	-	0.600	0.560	0.660	-	-	0	-	0.00%
2024-02-08	0	0.600	0.560	0.630	0.600	0.600	1,000	600	0.6000	0.600	0.560	0.630	0.600	0.600	1,000	0.6000	5.26%
2024-02-07	0	0.570	0.560	0.570	0.560	0.570	15,000	8,510	0.5673	0.570	0.560	0.570	0.560	0.570	15,000	0.5673	-3.39%
2024-02-06	0	0.590	0.560	0.630	-	-	1,000	590	0.5900	0.590	0.560	0.630	-	-	1,000	0.5900	1.72%
2024-02-05	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2024-02-02	0	0.580	0.530	0.590	-	-	0	0	-	0.580	0.530	0.590	-	-	0	-	0.00%
2024-02-01	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2024-01-31	0	0.580	0.580	0.590	-	-	0	0	-	0.580	0.580	0.590	-	-	0	-	3.57%
2024-01-30	0	0.560	0.540	0.590	0.560	0.560	5,000	2,800	0.5600	0.560	0.540	0.590	0.560	0.560	5,000	0.5600	-6.67%
2024-01-29	0	0.600	0.560	0.650	-	-	0	0	-	0.600	0.560	0.650	-	-	0	-	0.00%
2024-01-26	0	0.600	0.560	0.650	-	-	0	0	-	0.600	0.560	0.650	-	-	0	-	0.00%
2024-01-25	0	0.600	0.560	0.630	-	-	0	0	-	0.600	0.560	0.630	-	-	0	-	0.00%
2024-01-24	0	0.600	0.560	0.660	-	-	0	0	-	0.600	0.560	0.660	-	-	0	-	0.00%
2024-01-23	0	0.600	0.560	0.660	-	-	0	0	-	0.600	0.560	0.660	-	-	0	-	0.00%
2024-01-22	0	0.600	0.600	0.660	0.560	0.580	7,000	4,020	0.5743	0.600	0.600	0.660	0.560	0.580	7,000	0.5743	0.00%
2024-01-19	0	0.600	0.600	0.610	0.530	0.570	56,000	30,800	0.5500	0.600	0.600	0.610	0.530	0.570	56,000	0.5500	0.00%
2024-01-18	0	0.600	0.600	0.660	0.580	0.600	24,000	13,940	0.5808	0.600	0.600	0.660	0.580	0.600	24,000	0.5808	0.00%
2024-01-17	0	0.600	0.580	0.660	0.600	0.600	10,000	6,000	0.6000	0.600	0.580	0.660	0.600	0.600	10,000	0.6000	0.00%
2024-01-16	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2024-01-15	0	0.600	0.600	0.660	-	-	8,000	5,280	0.6600	0.600	0.600	0.660	-	-	8,000	0.6600	0.00%
2024-01-12	0	0.600	0.580	0.660	-	-	0	0	-	0.600	0.580	0.660	-	-	0	-	0.00%
2024-01-11	0	0.600	0.580	0.660	-	-	0	0	-	0.600	0.580	0.660	-	-	0	-	0.00%
2024-01-10	0	0.600	0.570	0.660	-	-	0	0	-	0.600	0.570	0.660	-	-	0	-	0.00%
2024-01-09	0	0.600	0.570	0.600	0.600	0.600	4,000	2,380	0.5950	0.600	0.570	0.600	0.600	0.600	4,000	0.5950	0.00%
2024-01-08	0	0.600	0.570	0.600	-	-	5,000	2,900	0.5800	0.600	0.570	0.600	-	-	5,000	0.5800	0.00%
2024-01-05	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-01-04	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-01-03	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-01-02	0	0.600	0.580	0.600	0.600	0.600	5,000	3,000	0.6000	0.600	0.580	0.600	0.600	0.600	5,000	0.6000	0.00%
2023-12-29	0	0.600	0.580	0.610	-	-	0	0	-	0.600	0.580	0.610	-	-	0	-	0.00%
2023-12-28	0	0.600	0.580	0.610	-	-	0	0	-	0.600	0.580	0.610	-	-	0	-	0.00%
2023-12-27	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2023-12-22	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2023-12-21	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2023-12-20	0	0.600	0.580	0.610	-	-	0	0	-	0.600	0.580	0.610	-	-	0	-	0.00%
2023-12-19	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2023-12-18	0	0.600	0.580	0.610	-	-	0	0	-	0.600	0.580	0.610	-	-	0	-	0.00%
2023-12-15	0	0.600	0.580	0.610	-	-	0	0	-	0.600	0.580	0.610	-	-	0	-	0.00%
2023-12-14	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2023-12-13	0	0.600	0.580	0.620	-	-	2,000	1,200	0.6000	0.600	0.580	0.620	-	-	2,000	0.6000	0.00%
2023-12-12	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2023-12-11	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2023-12-08	0	0.600	0.580	0.620	-	-	1,000	580	0.5800	0.600	0.580	0.620	-	-	1,000	0.5800	0.00%
2023-12-07	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	-1.64%
2023-12-06	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2023-12-05	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2023-12-04	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2023-12-01	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	0.00%
2023-11-30	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2023-11-29	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2023-11-28	0	0.610	0.570	0.620	-	-	0	0	-	0.610	0.570	0.620	-	-	0	-	0.00%
2023-11-27	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2023-11-24	0	0.610	0.570	0.620	-	-	0	0	-	0.610	0.570	0.620	-	-	0	-	0.00%
2023-11-23	0	0.610	0.560	0.630	0.610	0.610	1,000	610	0.6100	0.610	0.560	0.630	0.610	0.610	1,000	0.6100	10.91%
2023-11-22	0	0.550	0.540	0.610	0.550	0.580	15,000	8,400	0.5600	0.550	0.540	0.610	0.550	0.580	15,000	0.5600	-6.78%
2023-11-21	0	0.590	0.580	0.640	-	-	0	0	-	0.590	0.580	0.640	-	-	0	-	0.00%
2023-11-20	0	0.590	0.590	0.640	0.580	0.580	1,000	580	0.5800	0.590	0.590	0.640	0.580	0.580	1,000	0.5800	0.00%
2023-11-17	0	0.590	0.580	0.590	0.590	0.590	2,000	1,180	0.5900	0.590	0.580	0.590	0.590	0.590	2,000	0.5900	1.72%
2023-11-16	0	0.580	0.570	0.580	0.580	0.580	10,000	5,800	0.5800	0.580	0.570	0.580	0.580	0.580	10,000	0.5800	-3.33%
2023-11-15	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2023-11-14	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2023-11-13	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2023-11-10	0	0.600	0.580	0.660	-	-	0	0	-	0.600	0.580	0.660	-	-	0	-	1.69%
2023-11-09	0	0.590	0.580	0.660	-	-	0	0	-	0.590	0.580	0.660	-	-	0	-	0.00%
2023-11-08	0	0.590	0.580	0.590	0.590	0.590	2,000	1,190	0.5950	0.590	0.580	0.590	0.590	0.590	2,000	0.5950	-4.84%
2023-11-07	0	0.620	0.620	0.700	-	-	0	0	-	0.620	0.620	0.700	-	-	0	-	1.64%
2023-11-06	0	0.610	0.600	0.660	-	-	0	0	-	0.610	0.600	0.660	-	-	0	-	0.00%
2023-11-03	0	0.610	0.600	0.610	0.610	0.610	1,000	610	0.6100	0.610	0.600	0.610	0.610	0.610	1,000	0.6100	0.00%
2023-11-02	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	0.00%
2023-11-01	0	0.610	0.580	0.660	-	-	0	0	-	0.610	0.580	0.660	-	-	0	-	0.00%
2023-10-31	0	0.610	0.570	0.660	-	-	0	0	-	0.610	0.570	0.660	-	-	0	-	0.00%
2023-10-30	0	0.610	0.570	0.660	-	-	0	0	-	0.610	0.570	0.660	-	-	0	-	0.00%
2023-10-27	0	0.610	0.570	0.660	-	-	1,000	610	0.6100	0.610	0.570	0.660	-	-	1,000	0.6100	3.39%
2023-10-26	0	0.590	0.560	0.610	-	-	0	0	-	0.590	0.560	0.610	-	-	0	-	0.00%
2023-10-25	0	0.590	0.560	0.610	-	-	0	0	-	0.590	0.560	0.610	-	-	0	-	0.00%
2023-10-24	0	0.590	0.590	0.630	0.560	0.580	10,000	5,640	0.5640	0.590	0.590	0.630	0.560	0.580	10,000	0.5640	3.51%
2023-10-20	0	0.570	0.570	0.660	0.570	0.640	12,000	7,190	0.5992	0.570	0.570	0.660	0.570	0.640	12,000	0.5992	-10.94%
2023-10-19	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2023-10-18	0	0.640	0.570	0.690	-	-	0	0	-	0.640	0.570	0.690	-	-	0	-	0.00%
2023-10-17	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2023-10-16	0	0.640	0.570	0.700	-	-	0	0	-	0.640	0.570	0.700	-	-	0	-	0.00%
2023-10-13	0	0.640	0.640	0.650	0.590	0.590	11,000	6,490	0.5900	0.640	0.640	0.650	0.590	0.590	11,000	0.5900	-8.57%
2023-10-12	0	0.700	0.590	0.700	-	-	0	0	-	0.700	0.590	0.700	-	-	0	-	0.00%
2023-10-11	0	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2023-10-10	0	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2023-10-09	0	0.700	0.590	0.700	0.700	0.700	2,000	1,400	0.7000	0.700	0.590	0.700	0.700	0.700	2,000	0.7000	16.67%
2023-10-06	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2023-10-05	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2023-10-04	0	0.600	0.570	0.620	0.560	0.600	35,000	19,710	0.5631	0.600	0.570	0.620	0.560	0.600	35,000	0.5631	0.00%
2023-10-03	0	0.600	0.580	0.700	0.600	0.600	10,000	6,000	0.6000	0.600	0.580	0.700	0.600	0.600	10,000	0.6000	0.00%
2023-09-29	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	5.26%
2023-09-28	0	0.570	0.570	0.700	-	-	0	0	-	0.570	0.570	0.700	-	-	0	-	0.00%
2023-09-27	0	0.570	0.570	0.610	0.560	0.560	6,000	3,400	0.5667	0.570	0.570	0.610	0.560	0.560	6,000	0.5667	-6.56%
2023-09-26	0	0.610	0.560	0.660	-	-	0	0	-	0.610	0.560	0.660	-	-	0	-	0.00%
2023-09-25	0	0.610	0.560	0.650	-	-	2,000	1,220	0.6100	0.610	0.560	0.650	-	-	2,000	0.6100	0.00%
2023-09-22	0	0.610	0.610	0.650	0.560	0.600	33,000	19,190	0.5815	0.610	0.610	0.650	0.560	0.600	33,000	0.5815	0.00%
2023-09-21	0	0.610	0.600	0.650	0.610	0.610	36,000	21,960	0.6100	0.610	0.600	0.650	0.610	0.610	36,000	0.6100	0.00%
2023-09-20	0	0.610	0.600	0.640	0.610	0.610	8,000	4,880	0.6100	0.610	0.600	0.640	0.610	0.610	8,000	0.6100	1.67%
2023-09-19	0	0.600	0.600	0.640	-	-	2,000	1,260	0.6300	0.600	0.600	0.640	-	-	2,000	0.6300	1.69%
2023-09-18	0	0.590	0.590	0.610	-	-	0	0	-	0.590	0.590	0.610	-	-	0	-	1.72%
2023-09-15	0	0.580	0.580	0.630	0.540	0.640	9,000	5,280	0.5867	0.580	0.580	0.630	0.540	0.640	9,000	0.5867	-9.38%
2023-09-14	0	0.640	0.640	0.660	0.620	0.630	12,000	7,560	0.6300	0.640	0.640	0.660	0.620	0.630	12,000	0.6300	-5.88%
2023-09-13	0	0.680	0.620	0.650	0.680	0.680	4,000	2,720	0.6800	0.680	0.620	0.650	0.680	0.680	4,000	0.6800	-2.86%
2023-09-12	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2023-09-11	0	0.700	0.650	0.720	-	-	137,000	95,900	0.7000	0.700	0.650	0.720	-	-	137,000	0.7000	0.00%
2023-09-07	0	0.700	0.650	0.720	-	-	0	0	-	0.700	0.650	0.720	-	-	0	-	0.00%
2023-09-06	0	0.700	0.650	0.730	0.700	0.710	8,000	5,620	0.7025	0.700	0.650	0.730	0.700	0.710	8,000	0.7025	-5.41%
2023-09-05	0	0.740	0.710	0.770	-	-	0	0	-	0.740	0.710	0.770	-	-	0	-	0.00%
2023-09-04	0	0.740	0.720	0.770	-	-	0	0	-	0.740	0.720	0.770	-	-	0	-	0.00%
2023-08-31	0	0.740	0.720	0.780	-	-	0	0	-	0.740	0.720	0.780	-	-	0	-	0.00%
2023-08-30	0	0.740	0.720	0.770	-	-	0	0	-	0.740	0.720	0.770	-	-	0	-	0.00%
2023-08-29	0	0.740	0.720	0.770	0.740	0.750	4,000	2,980	0.7450	0.740	0.720	0.770	0.740	0.750	4,000	0.7450	-1.33%
2023-08-28	0	0.750	0.750	0.770	0.740	0.740	6,000	4,440	0.7400	0.750	0.750	0.770	0.740	0.740	6,000	0.7400	-5.06%
2023-08-25	0	0.790	0.740	0.790	0.790	0.790	3,000	2,370	0.7900	0.790	0.740	0.790	0.790	0.790	3,000	0.7900	0.00%
2023-08-24	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2023-08-23	0	0.790	0.740	0.800	-	-	0	0	-	0.790	0.740	0.800	-	-	0	-	0.00%
2023-08-22	0	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
2023-08-21	0	0.790	0.750	0.800	0.750	0.750	1,000	750	0.7500	0.790	0.750	0.800	0.750	0.750	1,000	0.7500	0.00%
2023-08-18	0	0.790	0.750	0.800	0.790	0.790	2,000	1,580	0.7900	0.790	0.750	0.800	0.790	0.790	2,000	0.7900	-1.25%
2023-08-17	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2023-08-16	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2023-08-15	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2023-08-14	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	-1.23%
2023-08-11	0	0.810	0.730	0.810	0.680	0.810	26,000	19,460	0.7485	0.810	0.730	0.810	0.680	0.810	26,000	0.7485	5.19%
2023-08-10	0	0.770	0.750	0.780	-	-	0	0	-	0.770	0.750	0.780	-	-	0	-	0.00%
2023-08-09	0	0.770	0.770	0.780	-	-	0	0	-	0.770	0.770	0.780	-	-	0	-	0.00%
2023-08-08	0	0.770	0.750	0.780	-	-	0	0	-	0.770	0.750	0.780	-	-	0	-	0.00%
2023-08-07	0	0.770	0.750	0.780	-	-	0	0	-	0.770	0.750	0.780	-	-	0	-	0.00%
2023-08-04	0	0.770	0.750	0.780	-	-	0	0	-	0.770	0.750	0.780	-	-	0	-	0.00%
2023-08-03	0	0.770	0.750	0.780	-	-	0	0	-	0.770	0.750	0.780	-	-	0	-	0.00%
2023-08-02	0	0.770	0.750	0.780	-	-	0	0	-	0.770	0.750	0.780	-	-	0	-	2.67%
2023-08-01	0	0.750	0.750	0.780	0.740	0.750	7,000	5,210	0.7443	0.750	0.750	0.780	0.740	0.750	7,000	0.7443	-3.85%
2023-07-31	0	0.780	0.750	0.780	-	-	1,000	780	0.7800	0.780	0.750	0.780	-	-	1,000	0.7800	0.00%
2023-07-28	0	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2023-07-27	0	0.780	0.750	0.810	-	-	0	0	-	0.780	0.750	0.810	-	-	0	-	0.00%
2023-07-26	0	0.780	0.750	0.810	-	-	0	0	-	0.780	0.750	0.810	-	-	0	-	0.00%
2023-07-25	0	0.780	0.750	0.810	-	-	0	0	-	0.780	0.750	0.810	-	-	0	-	0.00%
2023-07-24	0	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2023-07-21	0	0.780	0.740	0.800	0.750	0.750	2,000	1,500	0.7500	0.780	0.740	0.800	0.750	0.750	2,000	0.7500	-1.27%
2023-07-20	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2023-07-19	0	0.790	0.760	0.830	0.750	0.750	1,000	750	0.7500	0.790	0.760	0.830	0.750	0.750	1,000	0.7500	0.00%
2023-07-18	0	0.790	0.750	0.830	-	-	0	0	-	0.790	0.750	0.830	-	-	0	-	2.60%
2023-07-14	0	0.770	0.770	0.830	-	-	0	0	-	0.770	0.770	0.830	-	-	0	-	0.00%
2023-07-13	0	0.770	0.740	0.830	0.760	0.770	7,000	5,350	0.7643	0.770	0.740	0.830	0.760	0.770	7,000	0.7643	1.32%
2023-07-12	0	0.760	0.750	0.830	-	-	0	0	-	0.760	0.750	0.830	-	-	0	-	0.00%
2023-07-11	0	0.760	0.750	0.830	-	-	0	0	-	0.760	0.750	0.830	-	-	0	-	0.00%
2023-07-10	0	0.760	0.750	0.830	-	-	0	0	-	0.760	0.750	0.830	-	-	0	-	0.00%
2023-07-07	0	0.760	0.760	0.830	-	-	0	0	-	0.760	0.760	0.830	-	-	0	-	1.33%
2023-07-06	0	0.750	0.750	0.830	0.750	0.750	5,000	3,750	0.7500	0.750	0.750	0.830	0.750	0.750	5,000	0.7500	-11.76%
2023-07-05	0	0.850	0.750	0.870	-	-	0	0	-	0.850	0.750	0.870	-	-	0	-	0.00%
2023-07-04	0	0.850	0.750	0.850	0.820	0.850	4,000	3,370	0.8425	0.850	0.750	0.850	0.820	0.850	4,000	0.8425	3.66%
2023-07-03	0	0.820	0.790	0.890	0.750	0.750	1,000	750	0.7500	0.820	0.790	0.890	0.750	0.750	1,000	0.7500	2.50%
2023-06-30	0	0.800	0.800	0.900	-	-	0	0	-	0.800	0.800	0.900	-	-	0	-	0.00%
2023-06-29	0	0.800	0.800	0.890	0.800	0.800	1,000	800	0.8000	0.800	0.800	0.890	0.800	0.800	1,000	0.8000	-10.11%
2023-06-28	0	0.890	0.800	0.900	-	-	0	0	-	0.890	0.800	0.900	-	-	0	-	0.00%
2023-06-27	0	0.890	0.800	0.900	-	-	0	0	-	0.890	0.800	0.900	-	-	0	-	0.00%
2023-06-26	0	0.890	0.800	0.900	-	-	0	0	-	0.890	0.800	0.900	-	-	0	-	0.00%
2023-06-23	0	0.890	0.830	0.960	-	-	0	0	-	0.890	0.830	0.960	-	-	0	-	0.00%
2023-06-21	0	0.890	0.830	0.890	0.890	0.890	1,000	890	0.8900	0.890	0.830	0.890	0.890	0.890	1,000	0.8900	0.00%
2023-06-20	0	0.890	0.850	0.940	0.890	0.890	1,000	890	0.8900	0.890	0.850	0.940	0.890	0.890	1,000	0.8900	4.71%
2023-06-19	0	0.850	0.830	0.900	0.830	0.850	4,000	3,380	0.8450	0.850	0.830	0.900	0.830	0.850	4,000	0.8450	2.41%
2023-06-16	0	0.830	0.830	0.900	-	-	0	0	-	0.830	0.830	0.900	-	-	0	-	0.00%
2023-06-15	0	0.830	0.780	0.880	-	-	3,000	2,640	0.8800	0.830	0.780	0.880	-	-	3,000	0.8800	0.00%
2023-06-14	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	0.00%
2023-06-13	0	0.830	0.780	0.830	0.830	0.830	3,000	2,490	0.8300	0.830	0.780	0.830	0.830	0.830	3,000	0.8300	2.47%
2023-06-12	0	0.810	0.780	0.830	0.810	0.810	10,000	8,050	0.8050	0.810	0.780	0.830	0.810	0.810	10,000	0.8050	0.00%
2023-06-09	0	0.810	0.740	0.830	-	-	0	0	-	0.810	0.740	0.830	-	-	0	-	0.00%
2023-06-08	0	0.810	0.730	0.830	-	-	0	0	-	0.810	0.730	0.830	-	-	0	-	0.00%
2023-06-07	0	0.810	0.730	0.830	-	-	0	0	-	0.810	0.730	0.830	-	-	0	-	0.00%
2023-06-06	0	0.810	0.730	0.830	-	-	0	0	-	0.810	0.730	0.830	-	-	0	-	0.00%
2023-06-05	0	0.810	0.730	0.830	-	-	0	0	-	0.810	0.730	0.830	-	-	0	-	0.00%
2023-06-02	0	0.810	0.810	0.830	-	-	0	0	-	0.810	0.810	0.830	-	-	0	-	1.25%
2023-06-01	0	0.800	0.730	0.830	-	-	0	0	-	0.800	0.730	0.830	-	-	0	-	0.00%
2023-05-31	0	0.800	0.780	0.820	0.780	0.780	13,000	10,140	0.7800	0.800	0.780	0.820	0.780	0.780	13,000	0.7800	0.00%
2023-05-30	0	0.800	0.780	0.840	-	-	0	0	-	0.800	0.780	0.840	-	-	0	-	0.00%
2023-05-29	0	0.800	0.780	0.840	-	-	0	0	-	0.800	0.780	0.840	-	-	0	-	0.00%
2023-05-25	0	0.800	0.780	0.820	-	-	0	0	-	0.800	0.780	0.820	-	-	0	-	0.00%
2023-05-24	0	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	2.56%
2023-05-23	0	0.780	0.780	0.840	0.780	0.780	6,000	4,680	0.7800	0.780	0.780	0.840	0.780	0.780	6,000	0.7800	0.00%
2023-05-22	0	0.780	0.780	0.840	-	-	0	0	-	0.780	0.780	0.840	-	-	0	-	0.00%
2023-05-19	0	0.780	0.780	0.840	0.780	0.780	18,000	14,040	0.7800	0.780	0.780	0.840	0.780	0.780	18,000	0.7800	0.00%
2023-05-18	0	0.780	0.780	0.800	0.720	0.740	10,000	7,280	0.7280	0.780	0.780	0.800	0.720	0.740	10,000	0.7280	-3.70%
2023-05-17	0	0.810	0.740	0.850	-	-	0	0	-	0.810	0.740	0.850	-	-	0	-	0.00%
2023-05-16	0	0.810	0.740	0.850	-	-	0	0	-	0.810	0.740	0.850	-	-	0	-	1.25%
2023-05-15	0	0.800	0.740	0.830	0.740	0.740	5,000	3,700	0.7400	0.800	0.740	0.830	0.740	0.740	5,000	0.7400	-3.61%
2023-05-12	0	0.830	0.780	0.890	-	-	0	0	-	0.830	0.780	0.890	-	-	0	-	0.00%
2023-05-11	0	0.830	0.780	0.890	-	-	0	0	-	0.830	0.780	0.890	-	-	0	-	0.00%
2023-05-10	0	0.830	0.780	0.890	-	-	0	0	-	0.830	0.780	0.890	-	-	0	-	0.00%
2023-05-09	0	0.830	0.780	0.890	-	-	0	0	-	0.830	0.780	0.890	-	-	0	-	0.00%
2023-05-08	0	0.830	0.740	0.890	-	-	0	0	-	0.830	0.740	0.890	-	-	0	-	0.00%
2023-05-05	0	0.830	0.800	0.890	-	-	0	0	-	0.830	0.800	0.890	-	-	0	-	0.00%
2023-05-04	0	0.830	0.800	0.890	0.830	0.830	20,000	16,600	0.8300	0.830	0.800	0.890	0.830	0.830	20,000	0.8300	3.75%
2023-05-03	0	0.800	0.720	0.900	-	-	0	0	-	0.800	0.720	0.900	-	-	0	-	0.00%
2023-05-02	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2023-04-28	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2023-04-27	0	0.800	0.780	0.850	-	-	0	0	-	0.800	0.780	0.850	-	-	0	-	0.00%
2023-04-26	0	0.800	0.780	0.840	0.800	0.800	13,000	10,400	0.8000	0.800	0.780	0.840	0.800	0.800	13,000	0.8000	0.00%
2023-04-25	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2023-04-24	0	0.800	0.780	0.820	-	-	0	0	-	0.800	0.780	0.820	-	-	0	-	0.00%
2023-04-21	0	0.800	0.740	0.830	0.740	0.780	6,000	4,520	0.7533	0.800	0.740	0.830	0.740	0.780	6,000	0.7533	-2.44%
2023-04-20	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
2023-04-19	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
2023-04-18	0	0.820	0.780	0.820	0.730	0.820	68,000	54,820	0.8062	0.820	0.780	0.820	0.730	0.820	68,000	0.8062	12.33%
2023-04-17	0	0.730	0.730	0.790	-	-	0	0	-	0.730	0.730	0.790	-	-	0	-	0.00%
2023-04-14	0	0.730	0.730	0.790	-	-	0	0	-	0.730	0.730	0.790	-	-	0	-	0.00%
2023-04-13	0	0.730	0.730	0.740	0.680	0.740	33,000	23,470	0.7112	0.730	0.730	0.740	0.680	0.740	33,000	0.7112	-6.41%
2023-04-12	0	0.780	0.740	0.810	-	-	0	0	-	0.780	0.740	0.810	-	-	0	-	0.00%
2023-04-11	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2023-04-06	0	0.780	0.740	0.810	-	-	0	0	-	0.780	0.740	0.810	-	-	0	-	0.00%
2023-04-04	0	0.780	0.740	0.810	-	-	0	0	-	0.780	0.740	0.810	-	-	0	-	0.00%
2023-04-03	0	0.780	0.740	0.810	-	-	0	0	-	0.780	0.740	0.810	-	-	0	-	0.00%
2023-03-31	0	0.780	0.740	0.810	-	-	0	0	-	0.780	0.740	0.810	-	-	0	-	0.00%
2023-03-30	0	0.780	0.720	0.810	0.780	0.780	8,000	6,240	0.7800	0.780	0.720	0.810	0.780	0.780	8,000	0.7800	0.00%
2023-03-29	0	0.780	0.780	0.810	-	-	0	0	-	0.780	0.780	0.810	-	-	0	-	0.00%
2023-03-28	0	0.780	0.730	0.820	-	-	0	0	-	0.780	0.730	0.820	-	-	0	-	0.00%
2023-03-27	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2023-03-24	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2023-03-23	0	0.780	0.740	0.800	-	-	0	0	-	0.780	0.740	0.800	-	-	0	-	0.00%
2023-03-22	0	0.780	0.740	0.800	-	-	0	0	-	0.780	0.740	0.800	-	-	0	-	0.00%
2023-03-21	0	0.780	0.750	0.800	-	-	0	0	-	0.780	0.750	0.800	-	-	0	-	2.63%
2023-03-20	0	0.760	0.760	0.800	0.710	0.710	1,000	710	0.7100	0.760	0.760	0.800	0.710	0.710	1,000	0.7100	-6.17%
2023-03-17	0	0.810	0.710	0.840	-	-	0	0	-	0.810	0.710	0.840	-	-	0	-	0.00%
2023-03-16	0	0.810	0.710	0.840	-	-	0	0	-	0.810	0.710	0.840	-	-	0	-	0.00%
2023-03-15	0	0.810	0.710	0.840	-	-	0	0	-	0.810	0.710	0.840	-	-	0	-	0.00%
2023-03-14	0	0.810	0.710	0.840	-	-	0	0	-	0.810	0.710	0.840	-	-	0	-	0.00%
2023-03-13	0	0.810	0.710	0.850	-	-	0	0	-	0.810	0.710	0.850	-	-	0	-	0.00%
2023-03-10	0	0.810	0.720	0.860	-	-	0	0	-	0.810	0.720	0.860	-	-	0	-	0.00%
2023-03-09	0	0.810	0.740	0.810	-	-	0	0	-	0.810	0.740	0.810	-	-	0	-	0.00%
2023-03-08	0	0.810	0.740	0.860	-	-	0	0	-	0.810	0.740	0.860	-	-	0	-	1.25%
2023-03-07	0	0.800	0.750	0.860	-	-	0	0	-	0.800	0.750	0.860	-	-	0	-	0.00%
2023-03-06	0	0.800	0.760	0.860	-	-	0	0	-	0.800	0.760	0.860	-	-	0	-	0.00%
2023-03-03	0	0.800	0.800	0.840	0.750	0.830	88,000	70,300	0.7989	0.800	0.800	0.840	0.750	0.830	88,000	0.7989	-10.11%
2023-03-02	0	0.890	0.830	0.950	-	-	0	0	-	0.890	0.830	0.950	-	-	0	-	0.00%
2023-03-01	0	0.890	0.830	0.980	-	-	0	0	-	0.890	0.830	0.980	-	-	0	-	0.00%
2023-02-28	0	0.890	0.830	0.970	-	-	0	0	-	0.890	0.830	0.970	-	-	0	-	0.00%
2023-02-27	0	0.890	0.830	0.890	-	-	0	0	-	0.890	0.830	0.890	-	-	0	-	0.00%
2023-02-24	0	0.890	0.830	0.930	-	-	0	0	-	0.890	0.830	0.930	-	-	0	-	0.00%
2023-02-23	0	0.890	0.830	0.930	-	-	0	0	-	0.890	0.830	0.930	-	-	0	-	0.00%
2023-02-22	0	0.890	0.830	0.930	-	-	0	0	-	0.890	0.830	0.930	-	-	0	-	0.00%
2023-02-21	0	0.890	0.830	0.900	0.830	0.880	8,000	6,800	0.8500	0.890	0.830	0.900	0.830	0.880	8,000	0.8500	-1.11%
2023-02-20	0	0.900	0.900	0.980	-	-	0	0	-	0.900	0.900	0.980	-	-	0	-	1.12%
2023-02-17	0	0.890	0.880	0.980	-	-	0	0	-	0.890	0.880	0.980	-	-	0	-	0.00%
2023-02-16	0	0.890	0.880	0.980	-	-	0	0	-	0.890	0.880	0.980	-	-	0	-	0.00%
2023-02-15	0	0.890	0.880	0.980	-	-	0	0	-	0.890	0.880	0.980	-	-	0	-	0.00%
2023-02-14	0	0.890	0.890	0.980	-	-	0	0	-	0.890	0.890	0.980	-	-	0	-	1.14%
2023-02-13	0	0.880	0.880	0.980	0.880	0.880	1,000	880	0.8800	0.880	0.880	0.980	0.880	0.880	1,000	0.8800	0.00%
2023-02-10	0	0.880	0.830	0.980	-	-	0	0	-	0.880	0.830	0.980	-	-	0	-	0.00%
2023-02-09	0	0.880	0.880	0.980	-	-	0	0	-	0.880	0.880	0.980	-	-	0	-	0.00%
2023-02-08	0	0.880	0.850	0.960	0.850	1.000	27,000	24,900	0.9222	0.880	0.850	0.960	0.850	1.000	27,000	0.9222	0.00%
2023-02-07	0	0.880	0.880	0.900	0.850	0.850	1,000	850	0.8500	0.880	0.880	0.900	0.850	0.850	1,000	0.8500	0.00%
2023-02-06	0	0.880	0.850	0.950	-	-	0	0	-	0.880	0.850	0.950	-	-	0	-	0.00%
2023-02-03	0	0.880	0.880	0.950	-	-	0	0	-	0.880	0.880	0.950	-	-	0	-	1.15%
2023-02-02	0	0.870	0.850	0.950	0.860	0.870	6,000	5,210	0.8683	0.870	0.850	0.950	0.860	0.870	6,000	0.8683	1.16%
2023-02-01	0	0.860	0.850	0.950	-	-	0	0	-	0.860	0.850	0.950	-	-	0	-	0.00%
2023-01-31	0	0.860	0.850	0.950	-	-	0	0	-	0.860	0.850	0.950	-	-	0	-	0.00%
2023-01-30	0	0.860	0.850	0.950	-	-	0	0	-	0.860	0.850	0.950	-	-	0	-	0.00%
2023-01-27	0	0.860	0.860	0.950	0.860	0.880	16,000	14,060	0.8788	0.860	0.860	0.950	0.860	0.880	16,000	0.8788	-2.27%
2023-01-26	0	0.880	0.850	0.950	-	-	0	0	-	0.880	0.850	0.950	-	-	0	-	0.00%
2023-01-20	0	0.880	0.850	0.950	-	-	0	0	-	0.880	0.850	0.950	-	-	0	-	0.00%
2023-01-19	0	0.880	0.850	0.950	-	-	0	0	-	0.880	0.850	0.950	-	-	0	-	0.00%
2023-01-18	0	0.880	0.850	0.950	-	-	0	0	-	0.880	0.850	0.950	-	-	0	-	0.00%
2023-01-17	0	0.880	0.880	0.890	0.850	0.850	20,000	17,000	0.8500	0.880	0.880	0.890	0.850	0.850	20,000	0.8500	-7.37%
2023-01-16	0	0.950	0.850	1.090	-	-	0	0	-	0.950	0.850	1.090	-	-	0	-	0.00%
2023-01-13	0	0.950	0.850	1.100	-	-	0	0	-	0.950	0.850	1.100	-	-	0	-	0.00%
2023-01-12	0	0.950	0.950	1.120	0.950	0.950	13,000	12,350	0.9500	0.950	0.950	1.120	0.950	0.950	13,000	0.9500	0.00%
2023-01-11	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2023-01-10	0	0.950	0.860	0.950	0.950	0.950	15,000	14,250	0.9500	0.950	0.860	0.950	0.950	0.950	15,000	0.9500	0.00%
2023-01-09	0	0.950	0.860	1.110	-	-	0	0	-	0.950	0.860	1.110	-	-	0	-	0.00%
2023-01-06	0	0.950	0.950	1.000	0.920	0.920	1,000	920	0.9200	0.950	0.950	1.000	0.920	0.920	1,000	0.9200	7.95%
2023-01-05	0	0.880	0.880	1.000	-	-	0	0	-	0.880	0.880	1.000	-	-	0	-	3.53%
2023-01-04	0	0.850	0.850	1.000	-	-	0	0	-	0.850	0.850	1.000	-	-	0	-	0.00%
2023-01-03	0	0.850	0.850	0.910	0.850	0.850	23,000	19,550	0.8500	0.850	0.850	0.910	0.850	0.850	23,000	0.8500	0.00%
2022-12-30	0	0.850	0.850	1.000	0.850	0.850	6,000	5,100	0.8500	0.850	0.850	1.000	0.850	0.850	6,000	0.8500	-1.16%
2022-12-29	0	0.860	0.810	0.900	-	-	0	0	-	0.860	0.810	0.900	-	-	0	-	0.00%
2022-12-28	0	0.860	0.810	0.980	0.860	0.860	12,000	10,320	0.8600	0.860	0.810	0.980	0.860	0.860	12,000	0.8600	2.38%
2022-12-23	0	0.840	0.790	0.860	-	-	0	0	-	0.840	0.790	0.860	-	-	0	-	0.00%
2022-12-22	0	0.840	0.800	0.860	-	-	0	0	-	0.840	0.800	0.860	-	-	0	-	0.00%
2022-12-21	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	-1.18%
2022-12-20	0	0.850	0.770	0.890	-	-	0	0	-	0.850	0.770	0.890	-	-	0	-	0.00%
2022-12-19	0	0.850	0.770	0.970	-	-	0	0	-	0.850	0.770	0.970	-	-	0	-	0.00%
2022-12-16	0	0.850	0.800	0.850	-	-	4,000	3,200	0.8000	0.850	0.800	0.850	-	-	4,000	0.8000	0.00%
2022-12-15	0	0.850	0.770	0.850	-	-	0	0	-	0.850	0.770	0.850	-	-	0	-	0.00%
2022-12-14	0	0.850	0.770	0.850	-	-	0	0	-	0.850	0.770	0.850	-	-	0	-	0.00%
2022-12-13	0	0.850	0.770	0.850	0.830	0.850	13,000	10,930	0.8408	0.850	0.770	0.850	0.830	0.850	13,000	0.8408	6.25%
2022-12-12	0	0.800	0.770	0.890	-	-	0	0	-	0.800	0.770	0.890	-	-	0	-	0.00%
2022-12-09	0	0.800	0.770	0.850	-	-	0	0	-	0.800	0.770	0.850	-	-	0	-	0.00%
2022-12-08	0	0.800	0.750	0.850	0.800	0.800	8,000	6,410	0.8013	0.800	0.750	0.850	0.800	0.800	8,000	0.8013	0.00%
2022-12-07	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2022-12-06	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2022-12-05	0	0.800	0.780	0.840	0.790	0.800	8,000	6,350	0.7938	0.800	0.780	0.840	0.790	0.800	8,000	0.7938	2.56%
2022-12-02	0	0.780	0.760	0.800	-	-	3,000	2,340	0.7800	0.780	0.760	0.800	-	-	3,000	0.7800	0.00%
2022-12-01	0	0.780	0.710	0.790	-	-	0	0	-	0.780	0.710	0.790	-	-	0	-	0.00%
2022-11-30	0	0.780	0.710	0.820	-	-	0	0	-	0.780	0.710	0.820	-	-	0	-	0.00%
2022-11-29	0	0.780	0.710	0.820	-	-	0	0	-	0.780	0.710	0.820	-	-	0	-	0.00%
2022-11-28	0	0.780	0.720	0.820	-	-	0	0	-	0.780	0.720	0.820	-	-	0	-	0.00%
2022-11-25	0	0.780	0.710	0.820	-	-	0	0	-	0.780	0.710	0.820	-	-	0	-	0.00%
2022-11-24	0	0.780	0.710	0.820	-	-	0	0	-	0.780	0.710	0.820	-	-	0	-	0.00%
2022-11-23	0	0.780	0.710	0.820	-	-	0	0	-	0.780	0.710	0.820	-	-	0	-	0.00%
2022-11-22	0	0.780	0.740	0.820	0.750	0.750	10,000	7,500	0.7500	0.780	0.740	0.820	0.750	0.750	10,000	0.7500	-6.02%
2022-11-21	0	0.830	0.750	0.880	-	-	0	0	-	0.830	0.750	0.880	-	-	0	-	0.00%
2022-11-18	0	0.830	0.760	0.830	0.760	0.800	11,000	8,510	0.7736	0.830	0.760	0.830	0.760	0.800	11,000	0.7736	-5.68%
2022-11-17	0	0.880	0.760	0.890	-	-	0	0	-	0.880	0.760	0.890	-	-	0	-	0.00%
2022-11-16	0	0.880	0.770	0.890	-	-	0	0	-	0.880	0.770	0.890	-	-	0	-	0.00%
2022-11-15	0	0.880	0.750	0.880	0.880	0.880	1,000	880	0.8800	0.880	0.750	0.880	0.880	0.880	1,000	0.8800	3.53%
2022-11-14	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2022-11-11	0	0.850	0.770	0.850	0.810	0.850	13,000	10,770	0.8285	0.850	0.770	0.850	0.810	0.850	13,000	0.8285	8.97%
2022-11-10	0	0.780	0.750	0.810	-	-	0	0	-	0.780	0.750	0.810	-	-	0	-	0.00%
2022-11-09	0	0.780	0.750	0.810	-	-	0	0	-	0.780	0.750	0.810	-	-	0	-	0.00%
2022-11-08	0	0.780	0.750	0.810	-	-	0	0	-	0.780	0.750	0.810	-	-	0	-	0.00%
2022-11-07	0	0.780	0.780	0.810	-	-	0	0	-	0.780	0.780	0.810	-	-	0	-	0.00%
2022-11-04	0	0.780	0.750	0.810	0.750	0.800	19,000	14,920	0.7853	0.780	0.750	0.810	0.750	0.800	19,000	0.7853	1.30%
2022-11-03	0	0.770	0.720	0.820	-	-	0	0	-	0.770	0.720	0.820	-	-	0	-	0.00%
2022-11-02	0	0.770	0.750	0.820	-	-	0	0	-	0.770	0.750	0.820	-	-	0	-	0.00%
2022-11-01	0	0.770	0.750	0.820	-	-	0	0	-	0.770	0.750	0.820	-	-	0	-	0.00%
2022-10-31	0	0.770	0.750	0.820	-	-	2,000	1,580	0.7900	0.770	0.750	0.820	-	-	2,000	0.7900	0.00%
2022-10-28	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2022-10-27	0	0.770	0.770	0.790	0.760	0.760	40,000	30,400	0.7600	0.770	0.770	0.790	0.760	0.760	40,000	0.7600	2.67%
2022-10-26	0	0.750	0.720	0.790	0.750	0.770	28,000	21,460	0.7664	0.750	0.720	0.790	0.750	0.770	28,000	0.7664	-2.60%
2022-10-25	0	0.770	0.750	0.810	-	-	0	0	-	0.770	0.750	0.810	-	-	0	-	2.67%
2022-10-24	0	0.750	0.750	0.850	0.750	0.750	1,000	750	0.7500	0.750	0.750	0.850	0.750	0.750	1,000	0.7500	-5.06%
2022-10-21	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2022-10-20	0	0.790	0.750	0.840	-	-	0	0	-	0.790	0.750	0.840	-	-	0	-	0.00%
2022-10-19	0	0.790	0.750	0.890	-	-	0	0	-	0.790	0.750	0.890	-	-	0	-	0.00%
2022-10-18	0	0.790	0.760	0.840	-	-	0	0	-	0.790	0.760	0.840	-	-	0	-	0.00%
2022-10-17	0	0.790	0.760	0.840	-	-	0	0	-	0.790	0.760	0.840	-	-	0	-	0.00%
2022-10-14	0	0.790	0.770	0.840	-	-	0	0	-	0.790	0.770	0.840	-	-	0	-	1.28%
2022-10-13	0	0.780	0.770	0.820	-	-	0	0	-	0.780	0.770	0.820	-	-	0	-	0.00%
2022-10-12	0	0.780	0.770	0.820	0.770	0.770	7,000	5,390	0.7700	0.780	0.770	0.820	0.770	0.770	7,000	0.7700	1.30%
2022-10-11	0	0.770	0.770	0.800	-	-	0	0	-	0.770	0.770	0.800	-	-	0	-	0.00%
2022-10-10	0	0.770	0.770	0.820	0.770	0.770	16,000	12,320	0.7700	0.770	0.770	0.820	0.770	0.770	16,000	0.7700	0.00%
2022-10-07	0	0.770	0.770	0.820	0.770	0.780	12,000	9,250	0.7708	0.770	0.770	0.820	0.770	0.780	12,000	0.7708	-1.28%
2022-10-06	0	0.780	0.780	0.890	-	-	0	0	-	0.780	0.780	0.890	-	-	0	-	0.00%
2022-10-05	0	0.780	0.780	0.830	-	-	0	0	-	0.780	0.780	0.830	-	-	0	-	2.63%
2022-10-03	0	0.760	0.760	0.800	0.760	0.760	2,000	1,550	0.7750	0.760	0.760	0.800	0.760	0.760	2,000	0.7750	-5.00%
2022-09-30	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2022-09-29	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2022-09-28	0	0.800	0.800	0.890	0.750	0.750	14,000	10,500	0.7500	0.800	0.800	0.890	0.750	0.750	14,000	0.7500	0.00%
2022-09-27	0	0.800	0.750	0.880	-	-	0	0	-	0.800	0.750	0.880	-	-	0	-	0.00%
2022-09-26	0	0.800	0.750	0.880	-	-	0	0	-	0.800	0.750	0.880	-	-	0	-	0.00%
2022-09-23	0	0.800	0.770	0.880	-	-	2,000	1,620	0.8100	0.800	0.770	0.880	-	-	2,000	0.8100	0.00%
2022-09-22	0	0.800	0.770	0.800	0.800	0.800	62,000	49,240	0.7942	0.800	0.770	0.800	0.800	0.800	62,000	0.7942	2.56%
2022-09-21	0	0.780	0.780	0.830	0.770	0.780	40,000	30,840	0.7710	0.780	0.780	0.830	0.770	0.780	40,000	0.7710	-1.27%
2022-09-20	0	0.790	0.790	0.880	-	-	0	0	-	0.790	0.790	0.880	-	-	0	-	0.00%
2022-09-19	0	0.790	0.780	0.880	-	-	0	0	-	0.790	0.780	0.880	-	-	0	-	0.00%
2022-09-16	0	0.790	0.780	0.790	-	-	10,000	7,900	0.7900	0.790	0.780	0.790	-	-	10,000	0.7900	-2.47%
2022-09-15	0	0.810	0.790	0.810	-	-	0	0	-	0.810	0.790	0.810	-	-	0	-	0.00%
2022-09-14	0	0.810	0.800	0.880	-	-	0	0	-	0.810	0.800	0.880	-	-	0	-	0.00%
2022-09-13	0	0.810	0.800	0.850	-	-	0	0	-	0.810	0.800	0.850	-	-	0	-	0.00%
2022-09-09	0	0.810	0.810	0.880	0.810	0.810	1,000	810	0.8100	0.810	0.810	0.880	0.810	0.810	1,000	0.8100	0.00%
2022-09-08	0	0.810	0.800	0.810	-	-	0	0	-	0.810	0.800	0.810	-	-	0	-	0.00%
2022-09-07	0	0.810	0.780	0.880	-	-	0	0	-	0.810	0.780	0.880	-	-	0	-	0.00%
2022-09-06	0	0.810	0.780	0.870	-	-	0	0	-	0.810	0.780	0.870	-	-	0	-	0.00%
2022-09-05	0	0.810	0.780	0.880	-	-	0	0	-	0.810	0.780	0.880	-	-	0	-	0.00%
2022-09-02	0	0.810	0.780	0.880	-	-	0	0	-	0.810	0.780	0.880	-	-	0	-	0.00%
2022-09-01	0	0.810	0.790	0.880	-	-	0	0	-	0.810	0.790	0.880	-	-	0	-	0.00%
2022-08-31	0	0.810	0.780	0.880	-	-	0	0	-	0.810	0.780	0.880	-	-	0	-	0.00%
2022-08-30	0	0.810	0.790	0.880	-	-	0	0	-	0.810	0.790	0.880	-	-	0	-	0.00%
2022-08-29	0	0.810	0.790	0.880	0.800	0.800	3,000	2,400	0.8000	0.810	0.790	0.880	0.800	0.800	3,000	0.8000	0.00%
2022-08-26	0	0.810	0.800	0.880	-	-	0	0	-	0.810	0.800	0.880	-	-	0	-	0.00%
2022-08-25	0	0.810	0.790	0.840	-	-	0	0	-	0.810	0.790	0.840	-	-	0	-	0.00%
2022-08-24	0	0.810	0.780	0.810	0.810	0.810	2,000	1,620	0.8100	0.810	0.780	0.810	0.810	0.810	2,000	0.8100	0.00%
2022-08-23	0	0.810	0.770	0.900	-	-	0	0	-	0.810	0.770	0.900	-	-	0	-	0.00%
2022-08-22	0	0.810	0.770	0.820	0.780	0.780	4,000	3,120	0.7800	0.810	0.770	0.820	0.780	0.780	4,000	0.7800	0.00%
2022-08-19	0	0.810	0.780	0.840	-	-	0	0	-	0.810	0.780	0.840	-	-	0	-	0.00%
2022-08-18	0	0.810	0.780	0.840	-	-	0	0	-	0.810	0.780	0.840	-	-	0	-	0.00%
2022-08-17	0	0.810	0.780	0.840	-	-	0	0	-	0.810	0.780	0.840	-	-	0	-	0.00%
2022-08-16	0	0.810	0.810	0.840	0.780	0.780	20,000	15,600	0.7800	0.810	0.810	0.840	0.780	0.780	20,000	0.7800	-2.41%
2022-08-15	0	0.830	0.760	0.840	-	-	0	0	-	0.830	0.760	0.840	-	-	0	-	0.00%
2022-08-12	0	0.830	0.780	0.850	-	-	0	0	-	0.830	0.780	0.850	-	-	0	-	0.00%
2022-08-11	0	0.830	0.780	0.840	-	-	0	0	-	0.830	0.780	0.840	-	-	0	-	0.00%
2022-08-10	0	0.830	0.780	0.840	-	-	0	0	-	0.830	0.780	0.840	-	-	0	-	0.00%
2022-08-09	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2022-08-08	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2022-08-05	0	0.830	0.780	0.840	-	-	0	0	-	0.830	0.780	0.840	-	-	0	-	0.00%
2022-08-04	0	0.830	0.770	0.840	-	-	0	0	-	0.830	0.770	0.840	-	-	0	-	0.00%
2022-08-03	0	0.830	0.770	0.850	-	-	0	0	-	0.830	0.770	0.850	-	-	0	-	0.00%
2022-08-02	0	0.830	0.770	0.930	-	-	0	0	-	0.830	0.770	0.930	-	-	0	-	0.00%
2022-08-01	0	0.830	0.730	0.940	-	-	0	0	-	0.830	0.730	0.940	-	-	0	-	0.00%
2022-07-29	0	0.830	0.770	0.840	-	-	0	0	-	0.830	0.770	0.840	-	-	0	-	0.00%
2022-07-28	0	0.830	0.830	0.860	0.830	0.830	18,000	14,940	0.8300	0.830	0.830	0.860	0.830	0.830	18,000	0.8300	9.21%
2022-07-27	0	0.760	0.750	0.830	-	-	0	0	-	0.760	0.750	0.830	-	-	0	-	0.00%
2022-07-26	0	0.760	0.750	0.830	-	-	0	0	-	0.760	0.750	0.830	-	-	0	-	0.00%
2022-07-25	0	0.760	0.750	0.760	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2022-07-22	0	0.760	0.750	0.830	-	-	0	0	-	0.760	0.750	0.830	-	-	0	-	0.00%
2022-07-21	0	0.760	0.760	0.800	0.750	0.750	1,000	750	0.7500	0.760	0.760	0.800	0.750	0.750	1,000	0.7500	-1.30%
2022-07-20	0	0.770	0.750	0.830	-	-	0	0	-	0.770	0.750	0.830	-	-	0	-	0.00%
2022-07-19	0	0.770	0.750	0.830	-	-	0	0	-	0.770	0.750	0.830	-	-	0	-	2.67%
2022-07-18	0	0.750	0.750	0.810	-	-	0	0	-	0.750	0.750	0.810	-	-	0	-	0.00%
2022-07-15	0	0.750	0.750	0.850	0.750	0.750	2,000	1,500	0.7500	0.750	0.750	0.850	0.750	0.750	2,000	0.7500	0.00%
2022-07-14	0	0.750	0.750	0.850	0.750	0.750	26,000	19,500	0.7500	0.750	0.750	0.850	0.750	0.750	26,000	0.7500	0.00%
2022-07-13	0	0.750	0.780	0.790	0.750	0.750	3,000	2,290	0.7633	0.750	0.780	0.790	0.750	0.750	3,000	0.7633	-5.06%
2022-07-12	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2022-07-11	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2022-07-08	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	0.00%
2022-07-07	0	0.790	0.730	0.970	-	-	0	0	-	0.790	0.730	0.970	-	-	0	-	0.00%
2022-07-06	0	0.790	0.720	0.970	-	-	1,000	800	0.8000	0.790	0.720	0.970	-	-	1,000	0.8000	0.00%
2022-07-05	0	0.790	0.720	0.970	-	-	0	0	-	0.790	0.720	0.970	-	-	0	-	0.00%
2022-07-04	0	0.790	0.740	0.810	0.760	0.780	20,000	15,330	0.7665	0.790	0.740	0.810	0.760	0.780	20,000	0.7665	-3.66%
2022-06-30	0	0.820	0.770	0.880	-	-	0	0	-	0.820	0.770	0.880	-	-	0	-	0.00%
2022-06-29	0	0.820	0.770	0.880	-	-	0	0	-	0.820	0.770	0.880	-	-	0	-	0.00%
2022-06-28	0	0.820	0.820	0.880	0.780	0.780	2,000	1,560	0.7800	0.820	0.820	0.880	0.780	0.780	2,000	0.7800	0.00%
2022-06-27	0	0.820	0.820	0.880	-	-	0	0	-	0.820	0.820	0.880	-	-	0	-	1.23%
2022-06-24	0	0.810	0.770	0.870	-	-	0	0	-	0.810	0.770	0.870	-	-	0	-	0.00%
2022-06-23	0	0.810	0.770	0.850	-	-	0	0	-	0.810	0.770	0.850	-	-	0	-	0.00%
2022-06-22	0	0.810	0.770	0.880	0.810	0.810	1,000	810	0.8100	0.810	0.770	0.880	0.810	0.810	1,000	0.8100	0.00%
2022-06-21	0	0.810	0.770	0.880	-	-	0	0	-	0.810	0.770	0.880	-	-	0	-	0.00%
2022-06-20	0	0.810	0.810	0.880	0.760	0.810	4,000	3,190	0.7975	0.810	0.810	0.880	0.760	0.810	4,000	0.7975	-3.57%
2022-06-17	0	0.840	0.790	0.840	-	-	0	0	-	0.840	0.790	0.840	-	-	0	-	0.00%
2022-06-16	0	0.840	0.790	0.920	-	-	0	0	-	0.840	0.790	0.920	-	-	0	-	0.00%
2022-06-15	0	0.840	0.790	0.840	-	-	0	0	-	0.840	0.790	0.840	-	-	0	-	0.00%
2022-06-14	0	0.840	0.800	0.840	0.800	0.840	6,000	4,880	0.8133	0.840	0.800	0.840	0.800	0.840	6,000	0.8133	6.33%
2022-06-13	0	0.790	0.790	0.880	0.790	0.790	3,000	2,370	0.7900	0.790	0.790	0.880	0.790	0.790	3,000	0.7900	-1.25%
2022-06-10	0	0.800	0.790	0.880	-	-	1,000	800	0.8000	0.800	0.790	0.880	-	-	1,000	0.8000	0.00%
2022-06-09	0	0.800	0.770	0.880	0.800	0.800	1,000	800	0.8000	0.800	0.770	0.880	0.800	0.800	1,000	0.8000	0.00%
2022-06-08	0	0.800	0.790	0.880	-	-	1,000	880	0.8800	0.800	0.790	0.880	-	-	1,000	0.8800	1.27%
2022-06-07	0	0.790	0.770	0.880	-	-	0	0	-	0.790	0.770	0.880	-	-	0	-	0.00%
2022-06-06	0	0.790	0.790	0.800	0.790	0.790	9,000	7,110	0.7900	0.790	0.790	0.800	0.790	0.790	9,000	0.7900	2.60%
2022-06-02	0	0.770	0.770	0.790	-	-	0	0	-	0.770	0.770	0.790	-	-	0	-	0.00%
2022-06-01	0	0.770	0.770	0.780	0.760	0.760	20,000	15,200	0.7600	0.770	0.770	0.780	0.760	0.760	20,000	0.7600	-2.53%
2022-05-31	0	0.790	0.770	0.790	0.800	0.800	5,000	4,000	0.8000	0.790	0.770	0.790	0.800	0.800	5,000	0.8000	2.60%
2022-05-30	0	0.770	0.760	0.770	0.780	0.790	13,000	10,170	0.7823	0.770	0.760	0.770	0.780	0.790	13,000	0.7823	-1.28%
2022-05-27	0	0.780	0.780	0.790	-	-	0	0	-	0.780	0.780	0.790	-	-	0	-	1.30%
2022-05-26	0	0.770	0.770	0.850	0.770	0.770	3,000	2,310	0.7700	0.770	0.770	0.850	0.770	0.770	3,000	0.7700	0.00%
2022-05-25	0	0.770	0.770	0.800	0.760	0.760	12,000	9,170	0.7642	0.770	0.770	0.800	0.760	0.760	12,000	0.7642	2.67%
2022-05-24	0	0.750	0.750	0.770	-	-	0	0	-	0.750	0.750	0.770	-	-	0	-	0.00%
2022-05-23	0	0.750	0.750	0.770	0.750	0.770	14,000	10,560	0.7543	0.750	0.750	0.770	0.750	0.770	14,000	0.7543	-1.32%
2022-05-20	0	0.760	0.760	0.770	-	-	11,000	8,470	0.7700	0.760	0.760	0.770	-	-	11,000	0.7700	0.00%
2022-05-19	0	0.760	0.740	0.770	-	-	0	0	-	0.760	0.740	0.770	-	-	0	-	0.00%
2022-05-18	0	0.760	0.740	0.770	-	-	0	0	-	0.760	0.740	0.770	-	-	0	-	0.00%
2022-05-17	0	0.760	0.740	0.770	0.760	0.760	106,000	80,580	0.7602	0.760	0.740	0.770	0.760	0.760	106,000	0.7602	1.33%
2022-05-16	0	0.750	0.750	0.770	0.720	0.720	5,000	3,800	0.7600	0.750	0.750	0.770	0.720	0.720	5,000	0.7600	-2.60%
2022-05-13	0	0.770	0.720	0.770	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	0.00%
2022-05-12	0	0.770	0.710	0.770	-	-	0	0	-	0.770	0.710	0.770	-	-	0	-	0.00%
2022-05-11	0	0.770	0.720	0.770	0.770	0.770	1,000	770	0.7700	0.770	0.720	0.770	0.770	0.770	1,000	0.7700	10.00%
2022-05-10	0	0.700	0.700	0.770	0.700	0.700	59,000	41,300	0.7000	0.700	0.700	0.770	0.700	0.700	59,000	0.7000	-2.78%
2022-05-06	0	0.720	0.720	0.770	0.700	0.770	3,000	2,170	0.7233	0.720	0.720	0.770	0.700	0.770	3,000	0.7233	-1.37%
2022-05-05	0	0.730	0.720	0.770	0.660	0.730	18,000	12,710	0.7061	0.730	0.720	0.770	0.660	0.730	18,000	0.7061	-2.67%
2022-05-04	0	0.750	0.750	0.770	0.680	0.680	20,000	13,600	0.6800	0.750	0.750	0.770	0.680	0.680	20,000	0.6800	0.00%
2022-05-03	0	0.750	0.750	0.780	-	-	0	0	-	0.750	0.750	0.780	-	-	0	-	2.74%
2022-04-29	0	0.730	0.660	0.780	-	-	0	0	-	0.730	0.660	0.780	-	-	0	-	-1.35%
2022-04-28	0	0.740	0.680	0.780	0.750	0.750	40,000	30,000	0.7500	0.740	0.680	0.780	0.750	0.750	40,000	0.7500	-1.33%
2022-04-27	0	0.750	0.710	0.780	-	-	0	0	-	0.750	0.710	0.780	-	-	0	-	-2.60%
2022-04-26	0	0.770	0.670	0.850	-	-	0	0	-	0.770	0.670	0.850	-	-	0	-	0.00%
2022-04-25	0	0.770	0.680	0.780	-	-	0	0	-	0.770	0.680	0.780	-	-	0	-	0.00%
2022-04-22	0	0.770	0.680	0.850	-	-	0	0	-	0.770	0.680	0.850	-	-	0	-	0.00%
2022-04-21	0	0.770	0.650	0.850	-	-	0	0	-	0.770	0.650	0.850	-	-	0	-	0.00%
2022-04-20	0	0.770	0.650	0.850	-	-	0	0	-	0.770	0.650	0.850	-	-	0	-	0.00%
2022-04-19	0	0.770	0.770	0.840	0.760	0.760	29,000	21,360	0.7366	0.770	0.770	0.840	0.760	0.760	29,000	0.7366	-9.41%
2022-04-14	0	0.850	0.750	0.850	0.840	0.850	13,000	11,000	0.8462	0.850	0.750	0.850	0.840	0.850	13,000	0.8462	1.19%
2022-04-13	0	0.840	0.750	0.850	-	-	0	0	-	0.840	0.750	0.850	-	-	0	-	0.00%
2022-04-12	0	0.840	0.750	0.850	-	-	0	0	-	0.840	0.750	0.850	-	-	0	-	0.00%
2022-04-11	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2022-04-08	0	0.840	0.770	0.850	-	-	0	0	-	0.840	0.770	0.850	-	-	0	-	0.00%
2022-04-07	0	0.840	0.760	0.840	-	-	0	0	-	0.840	0.760	0.840	-	-	0	-	-1.18%
2022-04-06	0	0.850	0.760	0.980	-	-	0	0	-	0.850	0.760	0.980	-	-	0	-	0.00%
2022-04-04	0	0.850	0.760	0.980	-	-	1,000	860	0.8600	0.850	0.760	0.980	-	-	1,000	0.8600	0.00%
2022-04-01	0	0.850	0.750	0.870	0.760	0.850	8,000	6,710	0.8388	0.850	0.750	0.870	0.760	0.850	8,000	0.8388	8.97%
2022-03-31	0	0.780	0.750	0.800	0.800	0.800	5,000	4,000	0.8000	0.780	0.750	0.800	0.800	0.800	5,000	0.8000	-1.27%
2022-03-30	0	0.790	0.790	0.830	0.750	0.750	2,000	1,500	0.7500	0.790	0.790	0.830	0.750	0.750	2,000	0.7500	-7.06%
2022-03-29	0	0.850	0.840	0.860	0.850	0.860	18,000	15,380	0.8544	0.850	0.840	0.860	0.850	0.860	18,000	0.8544	0.00%
2022-03-28	0	0.850	0.830	0.950	-	-	0	0	-	0.850	0.830	0.950	-	-	0	-	0.00%
2022-03-25	0	0.850	0.810	0.960	-	-	0	0	-	0.850	0.810	0.960	-	-	0	-	0.00%
2022-03-24	0	0.850	0.810	0.960	-	-	2,000	1,620	0.8100	0.850	0.810	0.960	-	-	2,000	0.8100	0.00%
2022-03-23	0	0.850	0.820	0.900	0.840	0.850	19,000	16,050	0.8447	0.850	0.820	0.900	0.840	0.850	19,000	0.8447	11.84%
2022-03-22	0	0.760	0.700	0.840	-	-	0	0	-	0.760	0.700	0.840	-	-	0	-	0.00%
2022-03-21	0	0.760	0.730	0.840	-	-	0	0	-	0.760	0.730	0.840	-	-	0	-	0.00%
2022-03-18	0	0.760	0.700	0.840	-	-	0	0	-	0.760	0.700	0.840	-	-	0	-	0.00%
2022-03-17	0	0.760	0.700	0.850	-	-	0	0	-	0.760	0.700	0.850	-	-	0	-	0.00%
2022-03-16	0	0.760	0.760	0.840	-	-	0	0	-	0.760	0.760	0.840	-	-	0	-	4.11%
2022-03-15	0	0.730	0.730	0.800	0.730	0.840	13,393,000	9,381,050	0.7004	0.730	0.730	0.800	0.730	0.840	13,393,000	0.7004	2.82%
2022-03-14	0	0.710	0.700	0.750	0.700	0.750	314,000	230,500	0.7341	0.710	0.700	0.750	0.700	0.750	314,000	0.7341	0.00%
2022-03-11	0	0.710	0.700	0.710	0.700	0.710	20,000	14,070	0.7035	0.710	0.700	0.710	0.700	0.710	20,000	0.7035	0.00%
2022-03-10	0	0.710	0.710	0.760	0.700	0.700	4,000	2,800	0.7000	0.710	0.710	0.760	0.700	0.700	4,000	0.7000	1.43%
2022-03-09	0	0.700	0.700	0.780	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	1.45%
2022-03-08	0	0.690	0.690	0.790	0.680	0.680	1,000	680	0.6800	0.690	0.690	0.790	0.680	0.680	1,000	0.6800	0.00%
2022-03-07	0	0.690	0.690	0.790	0.650	0.730	17,000	11,380	0.6694	0.690	0.690	0.790	0.650	0.730	17,000	0.6694	-5.48%
2022-03-04	0	0.730	0.710	0.760	0.730	0.790	74,000	56,100	0.7581	0.730	0.710	0.760	0.730	0.790	74,000	0.7581	-13.10%
2022-03-03	0	0.840	0.800	0.950	-	-	0	0	-	0.840	0.800	0.950	-	-	0	-	0.00%
2022-03-02	0	0.840	0.790	0.880	-	-	0	0	-	0.840	0.790	0.880	-	-	0	-	0.00%
2022-03-01	0	0.840	0.790	0.880	0.850	0.850	1,000	850	0.8500	0.840	0.790	0.880	0.850	0.850	1,000	0.8500	-4.55%
2022-02-28	0	0.880	0.810	0.950	-	-	0	0	-	0.880	0.810	0.950	-	-	0	-	-2.22%
2022-02-25	0	0.900	0.810	0.960	-	-	0	0	-	0.900	0.810	0.960	-	-	0	-	0.00%
2022-02-24	0	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2022-02-23	0	0.900	0.900	0.910	-	-	1,000	910	0.9100	0.900	0.900	0.910	-	-	1,000	0.9100	0.00%
2022-02-22	0	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2022-02-21	0	0.900	0.900	0.950	-	-	0	0	-	0.900	0.900	0.950	-	-	0	-	1.12%
2022-02-18	0	0.890	0.850	0.890	0.890	0.890	1,000	890	0.8900	0.890	0.850	0.890	0.890	0.890	1,000	0.8900	1.14%
2022-02-17	0	0.880	0.880	0.960	-	-	0	0	-	0.880	0.880	0.960	-	-	0	-	1.15%
2022-02-16	0	0.870	0.870	0.960	-	-	0	0	-	0.870	0.870	0.960	-	-	0	-	0.00%
2022-02-15	0	0.870	0.870	0.920	-	-	0	0	-	0.870	0.870	0.920	-	-	0	-	0.00%
2022-02-14	0	0.870	0.820	0.920	-	-	11,000	10,120	0.9200	0.870	0.820	0.920	-	-	11,000	0.9200	0.00%
2022-02-11	0	0.870	0.870	0.900	-	-	0	0	-	0.870	0.870	0.900	-	-	0	-	1.16%
2022-02-10	0	0.860	0.790	0.920	-	-	0	0	-	0.860	0.790	0.920	-	-	0	-	0.00%
2022-02-09	0	0.860	0.790	0.920	-	-	0	0	-	0.860	0.790	0.920	-	-	0	-	0.00%
2022-02-08	0	0.860	0.790	0.920	-	-	0	0	-	0.860	0.790	0.920	-	-	0	-	0.00%
2022-02-07	0	0.860	0.810	0.920	-	-	0	0	-	0.860	0.810	0.920	-	-	0	-	0.00%
2022-02-04	0	0.860	0.810	0.910	-	-	0	0	-	0.860	0.810	0.910	-	-	0	-	0.00%
2022-01-31	0	0.860	0.650	0.880	-	-	0	0	-	0.860	0.650	0.880	-	-	0	-	0.00%
2022-01-28	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2022-01-27	0	0.860	0.810	0.860	0.860	0.860	24,000	20,510	0.8546	0.860	0.810	0.860	0.860	0.860	24,000	0.8546	-1.15%
2022-01-26	0	0.870	0.850	0.950	-	-	0	0	-	0.870	0.850	0.950	-	-	0	-	0.00%
2022-01-25	0	0.870	0.870	0.950	0.870	0.870	10,000	8,700	0.8700	0.870	0.870	0.950	0.870	0.870	10,000	0.8700	-3.33%
2022-01-24	0	0.900	0.860	0.980	-	-	0	0	-	0.900	0.860	0.980	-	-	0	-	0.00%
2022-01-21	0	0.900	0.860	1.000	-	-	0	0	-	0.900	0.860	1.000	-	-	0	-	0.00%
2022-01-20	0	0.900	0.870	1.000	-	-	0	0	-	0.900	0.870	1.000	-	-	0	-	0.00%
2022-01-19	0	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	-2.17%
2022-01-18	0	0.920	0.850	0.970	-	-	0	0	-	0.920	0.850	0.970	-	-	0	-	0.00%
2022-01-17	0	0.920	0.840	0.920	0.920	0.920	5,000	4,600	0.9200	0.920	0.840	0.920	0.920	0.920	5,000	0.9200	2.22%
2022-01-14	0	0.900	0.900	0.940	0.900	0.900	5,000	4,500	0.9000	0.900	0.900	0.940	0.900	0.900	5,000	0.9000	0.00%
2022-01-13	0	0.900	0.880	0.900	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2022-01-12	0	0.900	0.850	0.900	0.890	0.900	129,000	115,960	0.8989	0.900	0.850	0.900	0.890	0.900	129,000	0.8989	5.88%
2022-01-11	0	0.850	0.840	0.890	-	-	8,000	6,720	0.8400	0.850	0.840	0.890	-	-	8,000	0.8400	0.00%
2022-01-10	0	0.850	0.840	0.900	-	-	0	0	-	0.850	0.840	0.900	-	-	0	-	0.00%
2022-01-07	0	0.850	0.840	0.900	0.850	0.850	1,000	850	0.8500	0.850	0.840	0.900	0.850	0.850	1,000	0.8500	0.00%
2022-01-06	0	0.850	0.850	0.900	0.850	0.850	13,000	11,050	0.8500	0.850	0.850	0.900	0.850	0.850	13,000	0.8500	0.00%
2022-01-05	0	0.850	0.850	0.880	-	-	0	0	-	0.850	0.850	0.880	-	-	0	-	0.00%
2022-01-04	0	0.850	0.850	0.890	-	-	0	0	-	0.850	0.850	0.890	-	-	0	-	0.00%
2022-01-03	0	0.850	0.850	0.900	0.850	0.860	6,000	5,140	0.8567	0.850	0.850	0.900	0.850	0.860	6,000	0.8567	-3.41%
2021-12-31	0	0.880	0.850	0.900	-	-	0	0	-	0.880	0.850	0.900	-	-	0	-	0.00%
2021-12-30	0	0.880	0.860	0.890	-	-	0	0	-	0.880	0.860	0.890	-	-	0	-	0.00%
2021-12-29	0	0.880	0.860	0.900	-	-	0	0	-	0.880	0.860	0.900	-	-	0	-	0.00%
2021-12-28	0	0.880	0.860	0.900	-	-	0	0	-	0.880	0.860	0.900	-	-	0	-	0.00%
2021-12-24	0	0.880	0.860	0.950	-	-	0	0	-	0.880	0.860	0.950	-	-	0	-	0.00%
2021-12-23	0	0.880	0.860	0.950	-	-	0	0	-	0.880	0.860	0.950	-	-	0	-	0.00%
2021-12-22	0	0.880	0.880	0.950	-	-	0	0	-	0.880	0.880	0.950	-	-	0	-	1.15%
2021-12-21	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2021-12-20	0	0.870	0.860	0.950	-	-	5,000	4,350	0.8700	0.870	0.860	0.950	-	-	5,000	0.8700	0.00%
2021-12-17	0	0.870	0.870	0.990	0.850	0.910	39,000	34,880	0.8944	0.870	0.870	0.990	0.850	0.910	39,000	0.8944	-4.40%
2021-12-16	0	0.910	0.900	0.980	-	-	0	0	-	0.910	0.900	0.980	-	-	0	-	0.00%
2021-12-15	0	0.910	0.900	1.000	-	-	0	0	-	0.910	0.900	1.000	-	-	0	-	0.00%
2021-12-14	0	0.910	0.910	0.980	0.900	0.910	71,000	64,100	0.9028	0.910	0.910	0.980	0.900	0.910	71,000	0.9028	-2.15%
2021-12-13	0	0.930	0.900	1.000	-	-	0	0	-	0.930	0.900	1.000	-	-	0	-	0.00%
2021-12-10	0	0.930	0.900	1.000	-	-	0	0	-	0.930	0.900	1.000	-	-	0	-	0.00%
2021-12-09	0	0.930	0.900	1.000	-	-	0	0	-	0.930	0.900	1.000	-	-	0	-	0.00%
2021-12-08	0	0.930	0.900	1.000	-	-	9,000	8,530	0.9478	0.930	0.900	1.000	-	-	9,000	0.9478	0.00%
2021-12-07	0	0.930	0.860	1.020	0.930	0.930	10,000	9,300	0.9300	0.930	0.860	1.020	0.930	0.930	10,000	0.9300	1.09%
2021-12-06	0	0.920	0.890	1.010	-	-	0	0	-	0.920	0.890	1.010	-	-	0	-	0.00%
2021-12-03	0	0.920	0.920	1.000	-	-	0	0	-	0.920	0.920	1.000	-	-	0	-	0.00%
2021-12-02	0	0.920	0.860	1.000	-	-	15,000	13,950	0.9300	0.920	0.860	1.000	-	-	15,000	0.9300	0.00%
2021-12-01	0	0.920	0.920	0.990	0.900	0.900	3,000	2,700	0.9000	0.920	0.920	0.990	0.900	0.900	3,000	0.9000	-7.07%
2021-11-30	0	0.990	0.930	1.000	-	-	0	0	-	0.990	0.930	1.000	-	-	0	-	-1.00%
2021-11-29	0	1.000	0.930	1.090	-	-	0	0	-	1.000	0.930	1.090	-	-	0	-	0.00%
2021-11-26	0	1.000	0.950	1.050	1.000	1.000	20,000	19,920	0.9960	1.000	0.950	1.050	1.000	1.000	20,000	0.9960	1.01%
2021-11-25	0	0.990	0.990	1.100	-	-	0	0	-	0.990	0.990	1.100	-	-	0	-	0.00%
2021-11-24	0	0.990	0.990	1.100	-	-	5,000	5,000	1.0000	0.990	0.990	1.100	-	-	5,000	1.0000	0.00%
2021-11-23	0	0.990	0.920	1.010	-	-	3,000	3,030	1.0100	0.990	0.920	1.010	-	-	3,000	1.0100	-1.98%
2021-11-22	0	1.010	1.010	1.100	-	-	0	0	-	1.010	1.010	1.100	-	-	0	-	0.00%
2021-11-19	0	1.010	0.990	1.080	-	-	0	0	-	1.010	0.990	1.080	-	-	0	-	0.00%
2021-11-18	0	1.010	0.920	1.100	1.010	1.010	13,000	13,130	1.0100	1.010	0.920	1.100	1.010	1.010	13,000	1.0100	-1.94%
2021-11-17	0	1.030	0.970	1.080	-	-	0	0	-	1.030	0.970	1.080	-	-	0	-	0.00%
2021-11-16	0	1.030	0.990	1.100	-	-	0	0	-	1.030	0.990	1.100	-	-	0	-	0.00%
2021-11-15	0	1.030	0.980	1.030	1.000	1.090	42,000	42,180	1.0043	1.030	0.980	1.030	1.000	1.090	42,000	1.0043	0.00%
2021-11-12	0	1.030	0.910	1.090	1.020	1.090	17,000	17,460	1.0271	1.030	0.910	1.090	1.020	1.090	17,000	1.0271	-1.90%
2021-11-11	0	1.050	1.050	1.100	-	-	0	0	-	1.050	1.050	1.100	-	-	0	-	0.96%
2021-11-10	0	1.040	0.950	1.080	-	-	0	0	-	1.040	0.950	1.080	-	-	0	-	0.00%
2021-11-09	0	1.040	1.000	1.100	-	-	0	0	-	1.040	1.000	1.100	-	-	0	-	0.00%
2021-11-08	0	1.040	0.980	1.100	1.040	1.040	10,000	10,400	1.0400	1.040	0.980	1.100	1.040	1.040	10,000	1.0400	0.00%
2021-11-05	0	1.040	0.950	1.110	-	-	0	0	-	1.040	0.950	1.110	-	-	0	-	0.00%
2021-11-04	0	1.040	0.950	1.040	1.050	1.050	1,000	1,050	1.0500	1.040	0.950	1.040	1.050	1.050	1,000	1.0500	4.00%
2021-11-03	0	1.000	0.950	1.060	-	-	10,000	10,000	1.0000	1.000	0.950	1.060	-	-	10,000	1.0000	0.00%
2021-11-02	0	1.000	0.950	1.050	-	-	2,000	2,040	1.0200	1.000	0.950	1.050	-	-	2,000	1.0200	0.00%
2021-11-01	0	1.000	0.950	1.050	-	-	0	0	-	1.000	0.950	1.050	-	-	0	-	0.00%
2021-10-29	0	1.000	0.950	1.070	-	-	0	0	-	1.000	0.950	1.070	-	-	0	-	0.00%
2021-10-28	0	1.000	0.950	1.070	-	-	0	0	-	1.000	0.950	1.070	-	-	0	-	0.00%
2021-10-27	0	1.000	0.950	1.100	1.000	1.000	30,000	30,000	1.0000	1.000	0.950	1.100	1.000	1.000	30,000	1.0000	-3.85%
2021-10-26	0	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	0.00%
2021-10-25	0	1.040	0.980	1.040	1.020	1.040	4,000	4,100	1.0250	1.040	0.980	1.040	1.020	1.040	4,000	1.0250	-0.95%
2021-10-22	0	1.050	1.030	1.050	1.050	1.050	5,000	5,190	1.0380	1.050	1.030	1.050	1.050	1.050	5,000	1.0380	2.94%
2021-10-21	0	1.020	1.020	1.100	0.980	1.010	20,000	20,080	1.0040	1.020	1.020	1.100	0.980	1.010	20,000	1.0040	2.00%
2021-10-20	0	1.000	0.980	1.040	1.000	1.000	30,000	30,150	1.0050	1.000	0.980	1.040	1.000	1.000	30,000	1.0050	2.04%
2021-10-19	0	0.980	0.930	1.000	-	-	0	0	-	0.980	0.930	1.000	-	-	0	-	0.00%
2021-10-18	0	0.980	0.980	0.990	0.960	0.980	21,000	20,500	0.9762	0.980	0.980	0.990	0.960	0.980	21,000	0.9762	2.08%
2021-10-15	0	0.960	0.890	0.990	0.960	0.960	12,000	11,520	0.9600	0.960	0.890	0.990	0.960	0.960	12,000	0.9600	0.00%
2021-10-12	0	0.960	0.890	0.960	-	-	0	0	-	0.960	0.890	0.960	-	-	0	-	0.00%
2021-10-11	0	0.960	0.880	0.980	-	-	0	0	-	0.960	0.880	0.980	-	-	0	-	0.00%
2021-10-08	0	0.960	0.880	0.980	-	-	0	0	-	0.960	0.880	0.980	-	-	0	-	0.00%
2021-10-07	0	0.960	0.960	0.990	0.900	0.900	22,000	19,850	0.9023	0.960	0.960	0.990	0.900	0.900	22,000	0.9023	6.67%
2021-10-06	0	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	0.00%
2021-10-05	0	0.900	0.850	0.940	-	-	0	0	-	0.900	0.850	0.940	-	-	0	-	0.00%
2021-10-04	0	0.900	0.840	0.940	-	-	0	0	-	0.900	0.840	0.940	-	-	0	-	0.00%
2021-09-30	0	0.900	0.850	0.950	-	-	0	0	-	0.900	0.850	0.950	-	-	0	-	0.00%
2021-09-29	0	0.900	0.840	0.950	0.900	0.900	10,000	9,000	0.9000	0.900	0.840	0.950	0.900	0.900	10,000	0.9000	1.12%
2021-09-28	0	0.890	0.900	0.950	-	-	0	0	-	0.890	0.900	0.950	-	-	0	-	0.00%
2021-09-27	0	0.890	0.900	0.950	0.890	0.890	12,000	10,690	0.8908	0.890	0.900	0.950	0.890	0.890	12,000	0.8908	-1.11%
2021-09-24	0	0.900	0.830	0.950	-	-	0	0	-	0.900	0.830	0.950	-	-	0	-	0.00%
2021-09-23	0	0.900	0.870	0.950	-	-	6,000	5,400	0.9000	0.900	0.870	0.950	-	-	6,000	0.9000	0.00%
2021-09-21	0	0.900	0.900	0.950	0.850	0.850	10,000	8,550	0.8550	0.900	0.900	0.950	0.850	0.850	10,000	0.8550	2.27%
2021-09-20	0	0.880	0.850	0.980	0.880	1.000	78,000	70,210	0.9001	0.880	0.850	0.980	0.880	1.000	78,000	0.9001	-12.00%
2021-09-17	0	1.000	0.930	1.000	0.930	1.000	17,000	16,120	0.9482	1.000	0.930	1.000	0.930	1.000	17,000	0.9482	3.09%
2021-09-16	0	0.970	0.910	0.970	-	-	0	0	-	0.970	0.910	0.970	-	-	0	-	0.00%
2021-09-15	0	0.970	0.910	1.010	-	-	0	0	-	0.970	0.910	1.010	-	-	0	-	0.00%
2021-09-14	0	0.970	0.940	1.010	0.970	0.970	15,000	14,550	0.9700	0.970	0.940	1.010	0.970	0.970	15,000	0.9700	-3.96%
2021-09-13	0	1.010	0.930	1.050	-	-	0	0	-	1.010	0.930	1.050	-	-	0	-	0.00%
2021-09-10	0	1.010	0.980	1.050	-	-	0	0	-	1.010	0.980	1.050	-	-	0	-	0.00%
2021-09-09	0	1.010	1.010	1.050	0.960	0.960	17,000	16,500	0.9706	1.010	1.010	1.050	0.960	0.960	17,000	0.9706	-2.88%
2021-09-08	0	1.040	0.960	1.100	-	-	0	0	-	1.040	0.960	1.100	-	-	0	-	0.00%
2021-09-07	0	1.040	0.950	1.040	1.040	1.040	3,000	3,120	1.0400	1.040	0.950	1.040	1.040	1.040	3,000	1.0400	0.00%
2021-09-06	0	1.040	1.040	1.170	-	-	0	0	-	1.040	1.040	1.170	-	-	0	-	0.00%
2021-09-03	0	1.040	0.970	1.190	-	-	0	0	-	1.040	0.970	1.190	-	-	0	-	0.00%
2021-09-02	0	1.040	0.990	1.040	1.050	1.050	7,000	7,350	1.0500	1.040	0.990	1.040	1.050	1.050	7,000	1.0500	-4.59%
2021-09-01	0	1.090	0.970	1.200	1.080	1.100	63,000	68,430	1.0862	1.090	0.970	1.200	1.080	1.100	63,000	1.0862	0.93%
2021-08-31	0	1.080	1.000	1.080	1.000	1.090	23,000	23,380	1.0165	1.080	1.000	1.080	1.000	1.090	23,000	1.0165	10.20%
2021-08-30	0	0.980	0.920	1.050	-	-	0	0	-	0.980	0.920	1.050	-	-	0	-	0.00%
2021-08-27	0	0.980	0.920	1.050	-	-	0	0	-	0.980	0.920	1.050	-	-	0	-	0.00%
2021-08-26	0	0.980	0.930	1.030	-	-	0	0	-	0.980	0.930	1.030	-	-	0	-	0.00%
2021-08-25	0	0.980	0.920	1.030	-	-	0	0	-	0.980	0.920	1.030	-	-	0	-	0.00%
2021-08-24	0	0.980	0.920	1.030	-	-	0	0	-	0.980	0.920	1.030	-	-	0	-	0.00%
2021-08-23	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2021-08-20	0	0.980	0.920	0.990	0.950	0.980	107,000	102,360	0.9566	0.980	0.920	0.990	0.950	0.980	107,000	0.9566	-10.09%
2021-08-19	0	1.090	0.960	1.090	-	-	0	0	-	1.090	0.960	1.090	-	-	0	-	-0.91%
2021-08-18	0	1.100	0.970	1.100	1.130	1.150	8,000	9,120	1.1400	1.100	0.970	1.100	1.130	1.150	8,000	1.1400	2.80%
2021-08-17	0	1.070	0.950	1.150	0.950	1.170	53,000	56,350	1.0632	1.070	0.950	1.150	0.950	1.170	53,000	1.0632	7.00%
2021-08-16	0	1.000	0.950	1.020	-	-	0	0	-	1.000	0.950	1.020	-	-	0	-	0.00%
2021-08-13	0	1.000	0.950	1.000	0.990	1.000	52,000	51,820	0.9965	1.000	0.950	1.000	0.990	1.000	52,000	0.9965	5.26%
2021-08-12	0	0.950	0.950	1.000	-	-	1,000	950	0.9500	0.950	0.950	1.000	-	-	1,000	0.9500	0.00%
2021-08-11	0	0.950	0.950	1.020	0.950	0.950	2,000	1,900	0.9500	0.950	0.950	1.020	0.950	0.950	2,000	0.9500	0.00%
2021-08-10	0	0.950	0.820	0.970	0.950	0.950	20,000	19,000	0.9500	0.950	0.820	0.970	0.950	0.950	20,000	0.9500	-2.06%
2021-08-09	0	0.970	0.810	0.970	-	-	0	0	-	0.970	0.810	0.970	-	-	0	-	0.00%
2021-08-06	0	0.970	0.810	0.980	-	-	0	0	-	0.970	0.810	0.980	-	-	0	-	0.00%
2021-08-05	0	0.970	0.880	0.980	0.880	0.970	13,000	11,530	0.8869	0.970	0.880	0.980	0.880	0.970	13,000	0.8869	2.11%
2021-08-04	0	0.950	0.950	0.990	0.900	0.980	10,000	9,160	0.9160	0.950	0.950	0.990	0.900	0.980	10,000	0.9160	0.00%
2021-08-03	0	0.950	0.850	0.980	-	-	0	0	-	0.950	0.850	0.980	-	-	0	-	0.00%
2021-08-02	0	0.950	0.950	0.990	-	-	0	0	-	0.950	0.950	0.990	-	-	0	-	3.26%
2021-07-30	0	0.920	0.900	1.000	-	-	0	0	-	0.920	0.900	1.000	-	-	0	-	0.00%
2021-07-29	0	0.920	0.900	1.000	-	-	0	0	-	0.920	0.900	1.000	-	-	0	-	0.00%
2021-07-28	0	0.920	0.900	1.000	-	-	0	0	-	0.920	0.900	1.000	-	-	0	-	0.00%
2021-07-27	0	0.920	0.860	0.930	0.930	0.950	81,000	75,640	0.9338	0.920	0.860	0.930	0.930	0.950	81,000	0.9338	-7.07%
2021-07-26	0	0.990	0.950	1.030	0.940	0.990	3,000	2,870	0.9567	0.990	0.950	1.030	0.940	0.990	3,000	0.9567	0.00%
2021-07-23	0	0.990	0.940	1.000	0.960	1.000	17,000	16,670	0.9806	0.990	0.940	1.000	0.960	1.000	17,000	0.9806	-3.88%
2021-07-22	0	1.030	0.960	1.030	1.030	1.030	7,000	7,210	1.0300	1.030	0.960	1.030	1.030	1.030	7,000	1.0300	-0.96%
2021-07-21	0	1.040	0.960	1.100	-	-	1,000	1,040	1.0400	1.040	0.960	1.100	-	-	1,000	1.0400	0.00%
2021-07-20	0	1.040	0.960	1.100	-	-	0	0	-	1.040	0.960	1.100	-	-	0	-	0.00%
2021-07-19	0	1.040	0.960	1.100	-	-	1,000	1,020	1.0200	1.040	0.960	1.100	-	-	1,000	1.0200	0.00%
2021-07-16	0	1.040	0.970	1.090	-	-	0	0	-	1.040	0.970	1.090	-	-	0	-	0.00%
2021-07-15	0	1.040	0.950	1.060	-	-	0	0	-	1.040	0.950	1.060	-	-	0	-	0.00%
2021-07-14	0	1.040	0.960	1.100	-	-	0	0	-	1.040	0.960	1.100	-	-	0	-	0.00%
2021-07-13	0	1.040	0.960	1.040	-	-	0	0	-	1.040	0.960	1.040	-	-	0	-	0.00%
2021-07-12	0	1.040	0.950	1.040	1.040	1.040	2,000	2,080	1.0400	1.040	0.950	1.040	1.040	1.040	2,000	1.0400	4.00%
2021-07-09	0	1.000	0.980	1.020	0.970	1.080	64,000	67,190	1.0498	1.000	0.980	1.020	0.970	1.080	64,000	1.0498	5.26%
2021-07-08	0	0.950	0.900	0.950	-	-	6,000	5,700	0.9500	0.950	0.900	0.950	-	-	6,000	0.9500	0.00%
2021-07-07	0	0.950	0.860	1.050	0.950	0.950	10,000	9,500	0.9500	0.950	0.860	1.050	0.950	0.950	10,000	0.9500	2.15%
2021-07-06	0	0.930	0.860	0.930	-	-	0	0	-	0.930	0.860	0.930	-	-	0	-	0.00%
2021-07-05	0	0.930	0.860	0.950	-	-	0	0	-	0.930	0.860	0.950	-	-	0	-	0.00%
2021-07-02	0	0.930	0.930	0.950	0.930	0.930	2,000	1,860	0.9300	0.930	0.930	0.950	0.930	0.930	2,000	0.9300	-2.11%
2021-06-30	0	0.950	0.930	0.950	-	-	2,000	1,900	0.9500	0.950	0.930	0.950	-	-	2,000	0.9500	0.00%
2021-06-29	0	0.950	0.950	1.010	-	-	0	0	-	0.950	0.950	1.010	-	-	0	-	0.00%
2021-06-28	0	0.950	0.950	1.130	-	-	0	0	-	0.950	0.950	1.130	-	-	0	-	0.00%
2021-06-25	0	0.950	0.880	0.960	0.950	0.950	2,000	1,900	0.9500	0.950	0.880	0.960	0.950	0.950	2,000	0.9500	0.00%
2021-06-24	0	0.950	0.890	1.050	-	-	0	0	-	0.950	0.890	1.050	-	-	0	-	0.00%
2021-06-23	0	0.950	0.910	0.960	0.950	0.970	25,000	23,920	0.9568	0.950	0.910	0.960	0.950	0.970	25,000	0.9568	-5.00%
2021-06-22	0	1.000	0.970	1.000	0.980	1.000	23,000	22,750	0.9891	1.000	0.970	1.000	0.980	1.000	23,000	0.9891	0.00%
2021-06-21	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	-1.96%
2021-06-18	0	1.020	0.960	1.020	1.000	1.080	11,000	11,640	1.0582	1.020	0.960	1.020	1.000	1.080	11,000	1.0582	-1.92%
2021-06-17	0	1.040	0.970	1.040	0.950	1.060	74,000	74,530	1.0072	1.040	0.970	1.040	0.950	1.060	74,000	1.0072	9.47%
2021-06-16	0	0.950	0.950	1.030	-	-	0	0	-	0.950	0.950	1.030	-	-	0	-	0.00%
2021-06-15	0	0.950	0.870	1.030	-	-	0	0	-	0.950	0.870	1.030	-	-	0	-	0.00%
2021-06-11	0	0.950	0.870	1.030	-	-	0	0	-	0.950	0.870	1.030	-	-	0	-	0.00%
2021-06-10	0	0.950	0.870	0.950	-	-	0	0	-	0.950	0.870	0.950	-	-	0	-	0.00%
2021-06-09	0	0.950	0.870	0.950	0.940	0.950	12,000	11,390	0.9492	0.950	0.870	0.950	0.940	0.950	12,000	0.9492	0.00%
2021-06-08	0	0.950	0.920	1.020	-	-	0	0	-	0.950	0.920	1.020	-	-	0	-	0.00%
2021-06-07	0	0.950	0.930	1.020	-	-	0	0	-	0.950	0.930	1.020	-	-	0	-	0.00%
2021-06-04	0	0.950	0.920	0.960	0.950	0.950	1,000	950	0.9500	0.950	0.920	0.960	0.950	0.950	1,000	0.9500	-6.86%
2021-06-03	0	1.020	0.950	1.010	0.950	1.090	76,000	74,950	0.9862	1.020	0.950	1.010	0.950	1.090	76,000	0.9862	2.00%
2021-06-02	0	1.000	0.950	1.000	0.920	1.010	221,000	209,880	0.9497	1.000	0.950	1.000	0.920	1.010	221,000	0.9497	11.11%
2021-06-01	0	0.900	0.820	0.920	-	-	0	0	-	0.900	0.820	0.920	-	-	0	-	0.00%
2021-05-31	0	0.900	0.830	0.910	-	-	0	0	-	0.900	0.830	0.910	-	-	0	-	0.00%
2021-05-28	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	0.00%
2021-05-27	0	0.900	0.850	0.900	0.900	0.900	5,000	4,500	0.9000	0.900	0.850	0.900	0.900	0.900	5,000	0.9000	0.00%
2021-05-26	0	0.900	0.830	0.900	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2021-05-25	0	0.900	0.830	0.910	0.800	0.900	38,000	31,660	0.8332	0.900	0.830	0.910	0.800	0.900	38,000	0.8332	-3.23%
2021-05-24	0	0.930	0.860	0.930	-	-	0	0	-	0.930	0.860	0.930	-	-	0	-	-1.06%
2021-05-21	0	0.940	0.860	0.940	-	-	0	0	-	0.940	0.860	0.940	-	-	0	-	0.00%
2021-05-20	0	0.940	0.860	0.940	0.940	0.940	1,000	940	0.9400	0.940	0.860	0.940	0.940	0.940	1,000	0.9400	0.00%
2021-05-18	0	0.940	0.870	0.940	-	-	0	0	-	0.940	0.870	0.940	-	-	0	-	0.00%
2021-05-17	0	0.940	0.850	0.940	0.940	0.950	52,000	49,300	0.9481	0.940	0.850	0.940	0.940	0.950	52,000	0.9481	1.08%
2021-05-14	0	0.930	0.850	0.930	0.850	0.930	21,000	18,270	0.8700	0.930	0.850	0.930	0.850	0.930	21,000	0.8700	0.00%
2021-05-13	0	0.930	0.830	0.930	0.930	0.930	8,000	7,440	0.9300	0.930	0.830	0.930	0.930	0.930	8,000	0.9300	0.00%
2021-05-12	0	0.930	0.830	0.950	-	-	0	0	-	0.930	0.830	0.950	-	-	0	-	0.00%
2021-05-11	0	0.930	0.910	0.950	0.930	0.950	50,000	47,010	0.9402	0.930	0.910	0.950	0.930	0.950	50,000	0.9402	-2.11%
2021-05-10	0	0.950	0.900	0.950	0.900	0.950	54,000	49,040	0.9081	0.950	0.900	0.950	0.900	0.950	54,000	0.9081	11.76%
2021-05-07	0	0.850	0.820	0.910	0.850	0.850	10,000	8,500	0.8500	0.850	0.820	0.910	0.850	0.850	10,000	0.8500	0.00%
2021-05-06	0	0.850	0.820	0.910	0.850	0.850	8,000	6,800	0.8500	0.850	0.820	0.910	0.850	0.850	8,000	0.8500	0.00%
2021-05-05	0	0.850	0.820	0.920	-	-	0	0	-	0.850	0.820	0.920	-	-	0	-	0.00%
2021-05-04	0	0.850	0.850	0.940	0.850	0.850	3,000	2,550	0.8500	0.850	0.850	0.940	0.850	0.850	3,000	0.8500	-3.41%
2021-05-03	0	0.880	0.880	0.930	0.800	0.830	14,000	11,290	0.8064	0.880	0.880	0.930	0.800	0.830	14,000	0.8064	3.53%
2021-04-30	0	0.850	0.840	0.940	0.850	0.910	150,000	128,830	0.8589	0.850	0.840	0.940	0.850	0.910	150,000	0.8589	-9.57%
2021-04-29	0	0.940	0.930	0.940	0.930	1.000	139,000	134,310	0.9663	0.940	0.930	0.940	0.930	1.000	139,000	0.9663	-3.09%
2021-04-28	0	0.970	0.910	0.980	0.900	0.980	550,000	524,570	0.9538	0.970	0.910	0.980	0.900	0.980	550,000	0.9538	10.23%
2021-04-27	0	0.880	0.870	0.880	0.890	0.890	36,000	32,040	0.8900	0.880	0.870	0.880	0.890	0.890	36,000	0.8900	-1.12%
2021-04-26	0	0.890	0.820	0.890	0.880	0.890	59,000	52,100	0.8831	0.890	0.820	0.890	0.880	0.890	59,000	0.8831	4.71%
2021-04-23	0	0.850	0.800	0.860	0.840	0.850	40,000	33,900	0.8475	0.850	0.800	0.860	0.840	0.850	40,000	0.8475	3.66%
2021-04-22	0	0.820	0.800	0.840	-	-	0	0	-	0.820	0.800	0.840	-	-	0	-	0.00%
2021-04-21	0	0.820	0.770	0.850	0.820	0.840	18,000	14,960	0.8311	0.820	0.770	0.850	0.820	0.840	18,000	0.8311	-2.38%
2021-04-20	0	0.840	0.780	0.840	0.820	0.850	167,000	139,040	0.8326	0.840	0.780	0.840	0.820	0.850	167,000	0.8326	10.53%
2021-04-19	0	0.760	0.600	0.820	-	-	0	0	-	0.760	0.600	0.820	-	-	0	-	0.00%
2021-04-16	0	0.760	0.500	0.820	-	-	0	0	-	0.760	0.500	0.820	-	-	0	-	0.00%
2021-04-15	0	0.760	0.760	0.820	0.760	0.760	18,000	13,680	0.7600	0.760	0.760	0.820	0.760	0.760	18,000	0.7600	0.00%
2021-04-14	0	0.760	0.710	0.810	-	-	0	0	-	0.760	0.710	0.810	-	-	0	-	0.00%
2021-04-13	0	0.760	0.690	0.810	0.760	0.760	20,000	15,200	0.7600	0.760	0.690	0.810	0.760	0.760	20,000	0.7600	0.00%
2021-04-12	0	0.760	0.750	0.810	-	-	0	0	-	0.760	0.750	0.810	-	-	0	-	0.00%
2021-04-09	0	0.760	0.730	0.810	-	-	0	0	-	0.760	0.730	0.810	-	-	0	-	0.00%
2021-04-08	0	0.760	0.730	0.810	-	-	0	0	-	0.760	0.730	0.810	-	-	0	-	0.00%
2021-04-07	0	0.760	0.730	0.800	-	-	0	0	-	0.760	0.730	0.800	-	-	0	-	0.00%
2021-04-01	0	0.760	0.730	0.810	-	-	0	0	-	0.760	0.730	0.810	-	-	0	-	0.00%
2021-03-31	0	0.760	0.730	0.820	-	-	0	0	-	0.760	0.730	0.820	-	-	0	-	0.00%
2021-03-30	0	0.760	0.730	0.800	-	-	0	0	-	0.760	0.730	0.800	-	-	0	-	0.00%
2021-03-29	0	0.760	0.730	0.820	-	-	0	0	-	0.760	0.730	0.820	-	-	0	-	0.00%
2021-03-26	0	0.760	0.730	0.820	-	-	0	0	-	0.760	0.730	0.820	-	-	0	-	0.00%
2021-03-25	0	0.760	0.700	0.790	0.750	0.770	46,000	35,280	0.7670	0.760	0.700	0.790	0.750	0.770	46,000	0.7670	-2.56%
2021-03-24	0	0.780	0.750	0.810	-	-	0	0	-	0.780	0.750	0.810	-	-	0	-	0.00%
2021-03-23	0	0.780	0.770	0.820	0.780	0.830	23,000	17,990	0.7822	0.780	0.770	0.820	0.780	0.830	23,000	0.7822	-6.02%
2021-03-22	0	0.830	0.780	0.850	-	-	0	0	-	0.830	0.780	0.850	-	-	0	-	0.00%
2021-03-19	0	0.830	0.780	0.850	-	-	0	0	-	0.830	0.780	0.850	-	-	0	-	0.00%
2021-03-18	0	0.830	0.780	0.830	0.830	0.830	5,000	4,150	0.8300	0.830	0.780	0.830	0.830	0.830	5,000	0.8300	0.00%
2021-03-17	0	0.830	0.780	0.850	-	-	0	0	-	0.830	0.780	0.850	-	-	0	-	0.00%
2021-03-16	0	0.830	0.800	0.870	-	-	0	0	-	0.830	0.800	0.870	-	-	0	-	0.00%
2021-03-15	0	0.830	0.800	0.870	-	-	0	0	-	0.830	0.800	0.870	-	-	0	-	0.00%
2021-03-12	0	0.830	0.780	0.860	-	-	0	0	-	0.830	0.780	0.860	-	-	0	-	0.00%
2021-03-11	0	0.830	0.790	0.830	0.770	0.830	21,000	17,340	0.8257	0.830	0.790	0.830	0.770	0.830	21,000	0.8257	0.00%
2021-03-10	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2021-03-09	0	0.830	0.770	0.840	-	-	5,000	4,150	0.8300	0.830	0.770	0.840	-	-	5,000	0.8300	0.00%
2021-03-08	0	0.830	0.770	0.830	0.870	0.870	1,000	870	0.8700	0.830	0.770	0.830	0.870	0.870	1,000	0.8700	-1.19%
2021-03-05	0	0.840	0.770	0.860	-	-	0	0	-	0.840	0.770	0.860	-	-	0	-	0.00%
2021-03-04	0	0.840	0.770	0.840	-	-	0	0	-	0.840	0.770	0.840	-	-	0	-	0.00%
2021-03-03	0	0.840	0.800	0.840	0.840	0.840	20,000	16,800	0.8400	0.840	0.800	0.840	0.840	0.840	20,000	0.8400	-1.18%
2021-03-02	0	0.850	0.790	0.860	0.850	0.850	20,000	17,000	0.8500	0.850	0.790	0.860	0.850	0.850	20,000	0.8500	4.94%
2021-03-01	0	0.810	0.800	0.860	0.810	0.810	20,000	16,200	0.8100	0.810	0.800	0.860	0.810	0.810	20,000	0.8100	5.19%
2021-02-26	0	0.770	0.780	0.810	0.770	0.780	3,000	2,330	0.7767	0.770	0.780	0.810	0.770	0.780	3,000	0.7767	-6.10%
2021-02-25	0	0.820	0.790	0.820	0.750	0.820	14,000	11,250	0.8036	0.820	0.790	0.820	0.750	0.820	14,000	0.8036	1.23%
2021-02-24	0	0.810	0.780	0.850	0.780	0.820	52,000	42,240	0.8123	0.810	0.780	0.850	0.780	0.820	52,000	0.8123	2.53%
2021-02-23	0	0.790	0.770	0.800	0.800	0.800	95,000	76,000	0.8000	0.790	0.770	0.800	0.800	0.800	95,000	0.8000	2.60%
2021-02-22	0	0.770	0.770	0.800	0.770	0.830	56,000	44,770	0.7995	0.770	0.770	0.800	0.770	0.830	56,000	0.7995	-8.33%
2021-02-19	0	0.840	0.790	0.850	-	-	0	0	-	0.840	0.790	0.850	-	-	0	-	-1.18%
2021-02-18	0	0.850	0.770	0.870	0.760	0.860	69,000	53,810	0.7799	0.850	0.770	0.870	0.760	0.860	69,000	0.7799	2.41%
2021-02-17	0	0.830	0.830	0.870	0.720	0.850	115,000	92,000	0.8000	0.830	0.830	0.870	0.720	0.850	115,000	0.8000	16.90%
2021-02-16	0	0.710	0.680	0.710	0.640	0.710	187,000	121,690	0.6507	0.710	0.680	0.710	0.640	0.710	187,000	0.6507	4.41%
2021-02-11	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2021-02-10	0	0.680	0.650	0.700	-	-	0	0	-	0.680	0.650	0.700	-	-	0	-	0.00%
2021-02-09	0	0.680	0.680	0.710	0.660	0.710	108,000	72,770	0.6738	0.680	0.680	0.710	0.660	0.710	108,000	0.6738	0.00%
2021-02-08	0	0.680	0.680	0.710	0.680	0.680	4,000	2,720	0.6800	0.680	0.680	0.710	0.680	0.680	4,000	0.6800	0.00%
2021-02-05	0	0.680	0.680	0.750	0.680	0.680	15,000	10,200	0.6800	0.680	0.680	0.750	0.680	0.680	15,000	0.6800	1.49%
2021-02-04	0	0.670	0.650	0.680	0.650	0.670	30,000	19,600	0.6533	0.670	0.650	0.680	0.650	0.670	30,000	0.6533	0.00%
2021-02-03	0	0.670	0.670	0.690	0.630	0.650	39,000	24,730	0.6341	0.670	0.670	0.690	0.630	0.650	39,000	0.6341	0.00%
2021-02-02	0	0.670	0.670	0.740	0.640	0.680	46,000	29,980	0.6517	0.670	0.670	0.740	0.640	0.680	46,000	0.6517	-1.47%
2021-02-01	0	0.680	0.680	0.730	-	-	0	0	-	0.680	0.680	0.730	-	-	0	-	0.00%
2021-01-29	0	0.680	0.650	0.720	-	-	0	0	-	0.680	0.650	0.720	-	-	0	-	0.00%
2021-01-28	0	0.680	0.650	0.710	0.650	0.680	28,000	18,540	0.6621	0.680	0.650	0.710	0.650	0.680	28,000	0.6621	3.03%
2021-01-27	0	0.660	0.660	0.700	0.660	0.690	35,000	23,760	0.6789	0.660	0.660	0.700	0.660	0.690	35,000	0.6789	-2.94%
2021-01-26	0	0.680	0.680	0.740	0.680	0.680	20,000	13,600	0.6800	0.680	0.680	0.740	0.680	0.680	20,000	0.6800	-2.86%
2021-01-25	0	0.700	0.680	0.760	0.700	0.700	2,000	1,400	0.7000	0.700	0.680	0.760	0.700	0.700	2,000	0.7000	0.00%
2021-01-22	0	0.700	0.680	0.760	-	-	0	0	-	0.700	0.680	0.760	-	-	0	-	0.00%
2021-01-21	0	0.700	0.690	0.740	-	-	0	0	-	0.700	0.690	0.740	-	-	0	-	0.00%
2021-01-20	0	0.700	0.690	0.780	0.690	0.780	136,000	98,910	0.7273	0.700	0.690	0.780	0.690	0.780	136,000	0.7273	-10.26%
2021-01-19	0	0.780	0.760	0.830	0.760	0.780	69,000	52,790	0.7651	0.780	0.760	0.830	0.760	0.780	69,000	0.7651	1.30%
2021-01-18	0	0.770	0.770	0.820	-	-	0	0	-	0.770	0.770	0.820	-	-	0	-	1.32%
2021-01-15	0	0.760	0.750	0.840	0.760	0.790	84,000	65,760	0.7829	0.760	0.750	0.840	0.760	0.790	84,000	0.7829	-3.80%
2021-01-14	0	0.790	0.780	0.830	0.790	0.790	22,000	17,380	0.7900	0.790	0.780	0.830	0.790	0.790	22,000	0.7900	-1.25%
2021-01-13	0	0.800	0.750	0.840	-	-	0	0	-	0.800	0.750	0.840	-	-	0	-	0.00%
2021-01-12	0	0.800	0.760	0.840	-	-	0	0	-	0.800	0.760	0.840	-	-	0	-	0.00%
2021-01-11	0	0.800	0.720	0.800	0.800	0.800	50,000	40,000	0.8000	0.800	0.720	0.800	0.800	0.800	50,000	0.8000	2.56%
2021-01-08	0	0.780	0.780	0.810	0.780	0.790	35,000	27,400	0.7829	0.780	0.780	0.810	0.780	0.790	35,000	0.7829	-3.70%
2021-01-07	0	0.810	0.770	0.830	0.810	0.810	5,000	4,050	0.8100	0.810	0.770	0.830	0.810	0.810	5,000	0.8100	1.25%
2021-01-06	0	0.800	0.730	0.810	0.800	0.810	19,000	15,240	0.8021	0.800	0.730	0.810	0.800	0.810	19,000	0.8021	-1.23%
2021-01-05	0	0.810	0.810	0.830	-	-	0	0	-	0.810	0.810	0.830	-	-	0	-	0.00%
2021-01-04	0	0.810	0.810	0.830	-	-	0	0	-	0.810	0.810	0.830	-	-	0	-	0.00%
2020-12-31	0	0.810	0.750	0.810	0.790	0.810	21,000	16,760	0.7981	0.810	0.750	0.810	0.790	0.810	21,000	0.7981	-4.71%
2020-12-30	0	0.850	0.780	0.850	0.710	0.850	84,000	65,270	0.7770	0.850	0.780	0.850	0.710	0.850	84,000	0.7770	-1.16%
2020-12-29	0	0.860	0.810	0.860	0.810	0.870	55,000	45,010	0.8184	0.860	0.810	0.860	0.810	0.870	55,000	0.8184	6.17%
2020-12-28	0	0.810	0.790	0.810	-	-	0	0	-	0.810	0.790	0.810	-	-	0	-	-1.22%
2020-12-24	0	0.820	0.780	0.830	0.820	0.820	2,000	1,630	0.8150	0.820	0.780	0.830	0.820	0.820	2,000	0.8150	3.80%
2020-12-23	0	0.790	0.780	0.800	0.780	0.790	21,000	16,530	0.7871	0.790	0.780	0.800	0.780	0.790	21,000	0.7871	-1.25%
2020-12-22	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	-3.61%
2020-12-21	0	0.830	0.780	0.830	0.750	0.830	30,000	23,010	0.7670	0.830	0.780	0.830	0.750	0.830	30,000	0.7670	-1.19%
2020-12-18	0	0.840	0.800	0.850	0.830	0.840	6,000	4,990	0.8317	0.840	0.800	0.850	0.830	0.840	6,000	0.8317	0.00%
2020-12-17	0	0.840	0.780	0.850	-	-	0	0	-	0.840	0.780	0.850	-	-	0	-	0.00%
2020-12-16	0	0.840	0.800	0.850	0.800	0.870	130,000	108,780	0.8368	0.840	0.800	0.850	0.800	0.870	130,000	0.8368	0.00%
2020-12-15	0	0.840	0.810	0.840	0.810	0.840	21,000	17,140	0.8162	0.840	0.810	0.840	0.810	0.840	21,000	0.8162	-3.45%
2020-12-14	0	0.870	0.840	0.880	0.830	0.870	16,000	13,420	0.8388	0.870	0.840	0.880	0.830	0.870	16,000	0.8388	4.82%
2020-12-11	0	0.830	0.760	0.840	-	-	0	0	-	0.830	0.760	0.840	-	-	0	-	0.00%
2020-12-10	0	0.830	0.780	0.840	0.800	0.830	13,000	10,430	0.8023	0.830	0.780	0.840	0.800	0.830	13,000	0.8023	-1.19%
2020-12-09	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2020-12-08	0	0.840	0.800	0.840	0.790	0.840	99,000	80,040	0.8085	0.840	0.800	0.840	0.790	0.840	99,000	0.8085	-4.55%
2020-12-07	0	0.880	0.830	0.880	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	0.00%
2020-12-04	0	0.880	0.830	0.900	-	-	0	0	-	0.880	0.830	0.900	-	-	0	-	0.00%
2020-12-03	0	0.880	0.820	0.880	0.860	0.880	40,000	34,860	0.8715	0.880	0.820	0.880	0.860	0.880	40,000	0.8715	3.53%
2020-12-02	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2020-12-01	0	0.850	0.830	0.880	-	-	0	0	-	0.850	0.830	0.880	-	-	0	-	0.00%
2020-11-30	0	0.850	0.830	0.890	-	-	0	0	-	0.850	0.830	0.890	-	-	0	-	0.00%
2020-11-27	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	-3.41%
2020-11-26	0	0.880	0.830	0.880	0.820	0.880	15,000	12,710	0.8473	0.880	0.830	0.880	0.820	0.880	15,000	0.8473	0.00%
2020-11-25	0	0.880	0.820	0.880	-	-	0	0	-	0.880	0.820	0.880	-	-	0	-	-1.12%
2020-11-24	0	0.890	0.830	0.890	0.800	0.890	100,000	81,350	0.8135	0.890	0.830	0.890	0.800	0.890	100,000	0.8135	4.71%
2020-11-23	0	0.850	0.820	0.870	0.800	0.850	15,000	12,250	0.8167	0.850	0.820	0.870	0.800	0.850	15,000	0.8167	-2.30%
2020-11-20	0	0.870	0.820	0.870	-	-	0	0	-	0.870	0.820	0.870	-	-	0	-	0.00%
2020-11-19	0	0.870	0.840	0.890	0.850	0.900	139,000	118,850	0.8550	0.870	0.840	0.890	0.850	0.900	139,000	0.8550	-7.45%
2020-11-18	0	0.940	0.870	0.950	0.910	0.950	31,000	28,850	0.9306	0.940	0.870	0.950	0.910	0.950	31,000	0.9306	2.17%
2020-11-17	0	0.920	0.860	0.930	0.840	0.950	30,000	26,400	0.8800	0.920	0.860	0.930	0.840	0.950	30,000	0.8800	8.24%
2020-11-16	0	0.850	0.850	0.870	0.830	0.870	12,000	10,080	0.8400	0.850	0.850	0.870	0.830	0.870	12,000	0.8400	-4.49%
2020-11-13	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	-1.11%
2020-11-12	0	0.900	0.840	0.900	0.870	0.940	32,000	28,770	0.8991	0.900	0.840	0.900	0.870	0.940	32,000	0.8991	7.14%
2020-11-11	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2020-11-10	0	0.840	0.820	0.840	0.840	0.980	76,000	68,120	0.8963	0.840	0.820	0.840	0.840	0.980	76,000	0.8963	0.00%
2020-11-09	0	0.840	0.790	0.870	-	-	0	0	-	0.840	0.790	0.870	-	-	0	-	0.00%
2020-11-06	0	0.840	0.790	0.880	0.780	0.840	17,000	13,900	0.8176	0.840	0.790	0.880	0.780	0.840	17,000	0.8176	0.00%
2020-11-05	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2020-11-04	0	0.840	0.760	0.850	-	-	0	0	-	0.840	0.760	0.850	-	-	0	-	0.00%
2020-11-03	0	0.840	0.770	0.850	-	-	0	0	-	0.840	0.770	0.850	-	-	0	-	0.00%
2020-11-02	0	0.840	0.770	0.840	-	-	0	0	-	0.840	0.770	0.840	-	-	0	-	-1.18%
2020-10-30	0	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	-1.16%
2020-10-29	0	0.860	0.800	0.860	0.790	0.860	4,000	3,350	0.8375	0.860	0.800	0.860	0.790	0.860	4,000	0.8375	2.38%
2020-10-28	0	0.840	0.810	0.850	0.810	0.850	44,000	35,990	0.8180	0.840	0.810	0.850	0.810	0.850	44,000	0.8180	-7.69%
2020-10-27	0	0.910	0.810	0.940	0.880	0.910	26,000	22,970	0.8835	0.910	0.810	0.940	0.880	0.910	26,000	0.8835	2.25%
2020-10-23	0	0.890	0.820	0.890	0.800	0.900	60,000	49,120	0.8187	0.890	0.820	0.890	0.800	0.900	60,000	0.8187	-2.20%
2020-10-22	0	0.910	0.800	0.910	-	-	0	0	-	0.910	0.800	0.910	-	-	0	-	0.00%
2020-10-21	0	0.910	0.820	0.910	-	-	0	0	-	0.910	0.820	0.910	-	-	0	-	0.00%
2020-10-20	0	0.910	0.800	0.910	-	-	0	0	-	0.910	0.800	0.910	-	-	0	-	0.00%
2020-10-19	0	0.910	0.800	0.910	0.880	0.910	11,000	9,710	0.8827	0.910	0.800	0.910	0.880	0.910	11,000	0.8827	2.25%
2020-10-16	0	0.890	0.810	0.890	0.880	0.900	5,000	4,460	0.8920	0.890	0.810	0.890	0.880	0.900	5,000	0.8920	-2.20%
2020-10-15	0	0.910	0.800	0.910	-	-	0	0	-	0.910	0.800	0.910	-	-	0	-	0.00%
2020-10-14	0	0.910	0.800	0.910	-	-	0	0	-	0.910	0.800	0.910	-	-	0	-	0.00%
2020-10-12	0	0.910	0.810	0.910	0.880	0.910	40,000	35,330	0.8833	0.910	0.810	0.910	0.880	0.910	40,000	0.8833	3.41%
2020-10-09	0	0.880	0.770	0.880	0.770	0.880	3,000	2,530	0.8433	0.880	0.770	0.880	0.770	0.880	3,000	0.8433	-2.22%
2020-10-08	0	0.900	0.800	0.900	0.750	0.900	4,000	3,300	0.8250	0.900	0.800	0.900	0.750	0.900	4,000	0.8250	1.12%
2020-10-07	0	0.890	0.740	0.890	0.890	0.890	1,000	890	0.8900	0.890	0.740	0.890	0.890	0.890	1,000	0.8900	-1.11%
2020-10-06	0	0.900	0.740	0.900	0.900	0.920	20,000	18,180	0.9090	0.900	0.740	0.900	0.900	0.920	20,000	0.9090	0.00%
2020-10-05	0	0.900	0.740	0.950	0.900	0.900	15,000	13,500	0.9000	0.900	0.740	0.950	0.900	0.900	15,000	0.9000	1.12%
2020-09-30	0	0.890	0.740	0.960	-	-	0	0	-	0.890	0.740	0.960	-	-	0	-	0.00%
2020-09-29	0	0.890	0.740	0.940	-	-	0	0	-	0.890	0.740	0.940	-	-	0	-	0.00%
2020-09-28	0	0.890	0.740	0.930	-	-	0	0	-	0.890	0.740	0.930	-	-	0	-	0.00%
2020-09-25	0	0.890	0.750	0.890	-	-	2,000	1,780	0.8900	0.890	0.750	0.890	-	-	2,000	0.8900	0.00%
2020-09-24	0	0.890	0.740	0.890	-	-	0	0	-	0.890	0.740	0.890	-	-	0	-	-1.11%
2020-09-23	0	0.900	0.880	0.920	0.800	0.950	28,000	23,720	0.8471	0.900	0.880	0.920	0.800	0.950	28,000	0.8471	-1.10%
2020-09-22	0	0.910	0.820	0.910	0.950	0.950	20,000	19,000	0.9500	0.910	0.820	0.910	0.950	0.950	20,000	0.9500	-4.21%
2020-09-21	0	0.950	0.820	0.960	-	-	0	0	-	0.950	0.820	0.960	-	-	0	-	0.00%
2020-09-18	0	0.950	0.880	0.950	0.960	0.960	10,000	9,600	0.9600	0.950	0.880	0.950	0.960	0.960	10,000	0.9600	3.26%
2020-09-17	0	0.920	0.880	0.920	0.920	0.920	11,000	10,120	0.9200	0.920	0.880	0.920	0.920	0.920	11,000	0.9200	2.22%
2020-09-16	0	0.900	0.880	0.950	-	-	0	0	-	0.900	0.880	0.950	-	-	0	-	0.00%
2020-09-15	0	0.900	0.880	0.960	-	-	0	0	-	0.900	0.880	0.960	-	-	0	-	0.00%
2020-09-14	0	0.900	0.880	0.960	0.900	0.900	14,000	12,600	0.9000	0.900	0.880	0.960	0.900	0.900	14,000	0.9000	0.00%
2020-09-11	0	0.900	0.780	0.960	0.900	0.900	5,000	4,500	0.9000	0.900	0.780	0.960	0.900	0.900	5,000	0.9000	0.00%
2020-09-10	0	0.900	0.850	0.900	0.840	0.900	36,000	31,070	0.8631	0.900	0.850	0.900	0.840	0.900	36,000	0.8631	7.14%
2020-09-09	0	0.840	0.740	0.880	-	-	0	0	-	0.840	0.740	0.880	-	-	0	-	0.00%
2020-09-08	0	0.840	0.740	0.840	-	-	0	0	-	0.840	0.740	0.840	-	-	0	-	0.00%
2020-09-07	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2020-09-04	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2020-09-03	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2020-09-02	0	0.840	0.770	0.840	-	-	0	0	-	0.840	0.770	0.840	-	-	0	-	0.00%
2020-09-01	0	0.840	0.780	0.840	0.810	0.840	67,000	56,050	0.8366	0.840	0.780	0.840	0.810	0.840	67,000	0.8366	12.00%
2020-08-31	0	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	1.35%
2020-08-28	0	0.740	0.740	0.820	0.730	0.730	1,000	730	0.7300	0.740	0.740	0.820	0.730	0.730	1,000	0.7300	1.37%
2020-08-27	0	0.730	0.730	0.820	-	-	0	0	-	0.730	0.730	0.820	-	-	0	-	0.00%
2020-08-26	0	0.730	0.720	0.820	-	-	0	0	-	0.730	0.720	0.820	-	-	0	-	0.00%
2020-08-25	0	0.730	0.730	0.810	0.720	0.720	9,000	6,480	0.7200	0.730	0.730	0.810	0.720	0.720	9,000	0.7200	1.39%
2020-08-24	0	0.720	0.720	0.820	0.710	0.710	6,000	4,260	0.7100	0.720	0.720	0.820	0.710	0.710	6,000	0.7100	1.41%
2020-08-21	0	0.710	0.710	0.770	0.690	0.700	6,000	4,160	0.6933	0.710	0.710	0.770	0.690	0.700	6,000	0.6933	-7.79%
2020-08-20	0	0.770	0.690	0.820	-	-	0	0	-	0.770	0.690	0.820	-	-	0	-	0.00%
2020-08-19	0	0.770	0.710	0.820	-	-	0	0	-	0.770	0.710	0.820	-	-	0	-	0.00%
2020-08-18	0	0.770	0.700	0.820	-	-	0	0	-	0.770	0.700	0.820	-	-	0	-	0.00%
2020-08-17	0	0.770	0.730	0.770	-	-	0	0	-	0.770	0.730	0.770	-	-	0	-	0.00%
2020-08-14	0	0.770	0.730	0.810	0.770	0.770	5,000	3,850	0.7700	0.770	0.730	0.810	0.770	0.770	5,000	0.7700	0.00%
2020-08-13	0	0.770	0.730	0.770	-	-	0	0	-	0.770	0.730	0.770	-	-	0	-	0.00%
2020-08-12	0	0.770	0.760	0.770	0.760	0.770	36,000	27,590	0.7664	0.770	0.760	0.770	0.760	0.770	36,000	0.7664	0.00%
2020-08-11	0	0.770	0.720	0.770	0.710	0.780	32,000	24,130	0.7541	0.770	0.720	0.770	0.710	0.780	32,000	0.7541	2.67%
2020-08-10	0	0.750	0.720	0.760	0.730	0.750	9,000	6,650	0.7389	0.750	0.720	0.760	0.730	0.750	9,000	0.7389	-1.32%
2020-08-07	0	0.760	0.730	0.760	0.760	0.760	1,000	760	0.7600	0.760	0.730	0.760	0.760	0.760	1,000	0.7600	-1.30%
2020-08-06	0	0.770	0.780	0.820	0.770	0.770	3,000	2,310	0.7700	0.770	0.780	0.820	0.770	0.770	3,000	0.7700	-6.10%
2020-08-05	0	0.820	0.790	0.850	0.750	0.820	11,000	8,590	0.7809	0.820	0.790	0.850	0.750	0.820	11,000	0.7809	-3.53%
2020-08-04	0	0.850	0.810	0.940	-	-	0	0	-	0.850	0.810	0.940	-	-	0	-	0.00%
2020-08-03	0	0.850	0.810	0.860	0.850	0.850	20,000	17,000	0.8500	0.850	0.810	0.860	0.850	0.850	20,000	0.8500	-4.49%
2020-07-31	0	0.890	0.850	0.970	-	-	0	0	-	0.890	0.850	0.970	-	-	0	-	0.00%
2020-07-30	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2020-07-29	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2020-07-28	0	0.890	0.810	0.970	-	-	0	0	-	0.890	0.810	0.970	-	-	0	-	0.00%
2020-07-27	0	0.890	0.810	0.970	-	-	0	0	-	0.890	0.810	0.970	-	-	0	-	0.00%
2020-07-24	0	0.890	0.810	0.900	-	-	0	0	-	0.890	0.810	0.900	-	-	0	-	-1.11%
2020-07-23	0	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	-1.10%
2020-07-22	0	0.910	0.810	0.910	-	-	0	0	-	0.910	0.810	0.910	-	-	0	-	0.00%
2020-07-21	0	0.910	0.800	0.910	-	-	0	0	-	0.910	0.800	0.910	-	-	0	-	-1.09%
2020-07-20	0	0.920	0.800	0.920	-	-	0	0	-	0.920	0.800	0.920	-	-	0	-	0.00%
2020-07-17	0	0.920	0.800	0.920	0.920	0.950	3,000	2,790	0.9300	0.920	0.800	0.920	0.920	0.950	3,000	0.9300	12.20%
2020-07-16	0	0.820	0.810	0.980	0.810	0.840	11,000	8,950	0.8136	0.820	0.810	0.980	0.810	0.840	11,000	0.8136	-9.89%
2020-07-15	0	0.910	0.810	0.910	0.930	0.930	1,000	930	0.9300	0.910	0.810	0.910	0.930	0.930	1,000	0.9300	3.41%
2020-07-14	0	0.880	0.800	0.980	-	-	0	0	-	0.880	0.800	0.980	-	-	0	-	0.00%
2020-07-13	0	0.880	0.800	0.890	-	-	0	0	-	0.880	0.800	0.890	-	-	0	-	-2.22%
2020-07-10	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2020-07-09	0	0.900	0.850	0.900	0.820	0.900	5,000	4,290	0.8580	0.900	0.850	0.900	0.820	0.900	5,000	0.8580	-5.26%
2020-07-08	0	0.950	0.900	0.950	0.920	0.970	8,000	7,510	0.9388	0.950	0.900	0.950	0.920	0.970	8,000	0.9388	4.40%
2020-07-07	0	0.910	0.910	0.920	0.850	0.890	20,000	17,320	0.8660	0.910	0.910	0.920	0.850	0.890	20,000	0.8660	-5.21%
2020-07-06	0	0.960	0.880	0.960	0.920	0.960	402,000	371,890	0.9251	0.960	0.880	0.960	0.920	0.960	402,000	0.9251	2.13%
2020-07-03	0	0.940	0.890	0.940	0.950	0.950	2,000	1,900	0.9500	0.940	0.890	0.940	0.950	0.950	2,000	0.9500	2.17%
2020-07-02	0	0.920	0.830	0.930	0.920	0.930	355,000	326,650	0.9201	0.920	0.830	0.930	0.920	0.930	355,000	0.9201	-1.08%
2020-06-30	0	0.930	0.830	0.930	0.940	0.940	3,000	2,820	0.9400	0.930	0.830	0.930	0.940	0.940	3,000	0.9400	1.09%
2020-06-29	0	0.920	0.830	0.930	0.920	0.970	9,000	8,500	0.9444	0.920	0.830	0.930	0.920	0.970	9,000	0.9444	2.22%
2020-06-26	0	0.900	0.850	0.870	0.830	0.900	18,000	15,820	0.8789	0.900	0.850	0.870	0.830	0.900	18,000	0.8789	8.43%
2020-06-24	0	0.830	0.800	0.830	0.830	0.830	3,000	2,490	0.8300	0.830	0.800	0.830	0.830	0.830	3,000	0.8300	2.47%
2020-06-23	0	0.810	0.780	0.870	-	-	0	0	-	0.810	0.780	0.870	-	-	0	-	0.00%
2020-06-22	0	0.810	0.810	0.890	-	-	0	0	-	0.810	0.810	0.890	-	-	0	-	0.00%
2020-06-19	0	0.810	0.800	0.900	0.810	0.810	17,000	13,770	0.8100	0.810	0.800	0.900	0.810	0.810	17,000	0.8100	2.53%
2020-06-18	0	0.790	0.790	0.820	0.780	0.780	891,000	712,700	0.7999	0.790	0.790	0.820	0.780	0.780	891,000	0.7999	3.95%
2020-06-17	0	0.760	0.760	0.820	-	-	0	0	-	0.760	0.760	0.820	-	-	0	-	0.00%
2020-06-16	0	0.760	0.750	0.810	0.750	0.830	451,000	360,610	0.7996	0.760	0.750	0.810	0.750	0.830	451,000	0.7996	-6.17%
2020-06-15	0	0.810	0.780	0.830	-	-	0	0	-	0.810	0.780	0.830	-	-	0	-	0.00%
2020-06-12	0	0.810	0.780	0.830	-	-	0	0	-	0.810	0.780	0.830	-	-	0	-	0.00%
2020-06-11	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2020-06-10	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2020-06-09	0	0.810	0.800	0.830	0.780	0.810	19,000	15,150	0.7974	0.810	0.800	0.830	0.780	0.810	19,000	0.7974	0.00%
2020-06-08	0	0.810	0.790	0.830	0.810	0.810	4,000	3,240	0.8100	0.810	0.790	0.830	0.810	0.810	4,000	0.8100	0.00%
2020-06-05	0	0.810	0.810	0.830	0.810	0.810	60,000	48,600	0.8100	0.810	0.810	0.830	0.810	0.810	60,000	0.8100	-3.57%
2020-06-04	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	-0.96%
2020-06-03	0	0.870	0.800	0.870	-	-	0	0	-	0.848	0.780	0.848	-	-	0	-	0.00%
2020-06-02	0	0.870	0.820	0.880	0.770	0.870	11,000	8,770	0.7973	0.848	0.799	0.858	0.751	0.848	11,284	0.7772	7.41%
2020-06-01	0	0.810	0.810	0.900	0.790	0.810	19,000	15,230	0.8016	0.790	0.790	0.877	0.770	0.790	19,491	0.7814	0.00%
2020-05-29	0	0.810	0.810	0.900	-	-	0	0	-	0.790	0.790	0.877	-	-	0	-	1.25%
2020-05-28	0	0.800	0.800	0.820	0.800	0.820	20,000	16,200	0.8100	0.780	0.780	0.799	0.780	0.799	20,516	0.7896	-2.44%
2020-05-27	0	0.820	0.820	1.000	0.820	0.820	1,000	820	0.8200	0.799	0.799	0.975	0.799	0.799	1,026	0.7994	0.00%
2020-05-26	0	0.820	0.820	0.990	-	-	0	0	-	0.799	0.799	0.965	-	-	0	-	1.23%
2020-05-25	0	0.810	0.810	0.980	0.800	0.810	7,000	5,620	0.8029	0.790	0.790	0.955	0.780	0.790	7,181	0.7826	1.25%
2020-05-22	0	0.800	0.800	0.850	0.800	0.860	19,000	15,550	0.8184	0.780	0.780	0.829	0.780	0.838	19,491	0.7978	-11.11%
2020-05-21	0	0.900	0.850	0.980	-	-	0	0	-	0.877	0.829	0.955	-	-	0	-	0.00%
2020-05-20	0	0.900	0.850	0.900	-	-	0	0	-	0.877	0.829	0.877	-	-	0	-	-2.17%
2020-05-19	0	0.920	0.850	0.980	-	-	0	0	-	0.897	0.829	0.955	-	-	0	-	0.00%
2020-05-18	0	0.920	0.850	0.980	-	-	0	0	-	0.897	0.829	0.955	-	-	0	-	0.00%
2020-05-15	0	0.920	0.850	0.990	-	-	0	0	-	0.897	0.829	0.965	-	-	0	-	0.00%
2020-05-14	0	0.920	0.880	0.960	-	-	0	0	-	0.897	0.858	0.936	-	-	0	-	0.00%
2020-05-13	0	0.920	0.880	0.930	-	-	0	0	-	0.897	0.858	0.907	-	-	0	-	0.00%
2020-05-12	0	0.920	0.920	1.000	0.890	0.900	16,000	14,280	0.8925	0.897	0.897	0.975	0.868	0.877	16,413	0.8700	3.37%
2020-05-11	0	0.890	0.890	1.000	-	-	0	0	-	0.868	0.868	0.975	-	-	0	-	1.14%
2020-05-08	0	0.880	0.880	1.000	0.880	0.880	1,000	880	0.8800	0.858	0.858	0.975	0.858	0.858	1,026	0.8578	2.33%
2020-05-07	0	0.860	0.860	1.020	0.810	0.860	4,000	3,290	0.8225	0.838	0.838	0.994	0.790	0.838	4,103	0.8018	-4.44%
2020-05-06	0	0.900	0.880	0.900	0.900	0.900	2,000	1,800	0.9000	0.877	0.858	0.877	0.877	0.877	2,052	0.8773	-2.17%
2020-05-05	0	0.920	0.850	0.920	-	-	0	0	-	0.897	0.829	0.897	-	-	0	-	0.00%
2020-05-04	0	0.920	0.850	1.000	-	-	0	0	-	0.897	0.829	0.975	-	-	0	-	0.00%
2020-04-29	0	0.920	0.920	1.030	-	-	0	0	-	0.897	0.897	1.004	-	-	0	-	3.37%
2020-04-28	0	0.890	0.930	1.000	0.890	0.890	6,000	5,390	0.8983	0.868	0.907	0.975	0.868	0.868	6,155	0.8757	-1.11%
2020-04-27	0	0.900	0.900	1.000	-	-	0	0	-	0.877	0.877	0.975	-	-	0	-	0.00%
2020-04-24	0	0.900	0.900	1.010	0.900	0.900	6,000	5,400	0.9000	0.877	0.877	0.985	0.877	0.877	6,155	0.8773	-10.89%
2020-04-23	0	1.010	0.930	1.010	-	-	0	0	-	0.985	0.907	0.985	-	-	0	-	-3.81%
2020-04-22	0	1.050	0.930	1.050	-	-	0	0	-	1.024	0.907	1.024	-	-	0	-	0.00%
2020-04-21	0	1.050	0.930	1.140	-	-	0	0	-	1.024	0.907	1.111	-	-	0	-	0.00%
2020-04-20	0	1.050	0.950	1.050	-	-	0	0	-	1.024	0.926	1.024	-	-	0	-	0.00%
2020-04-17	0	1.050	0.930	1.100	-	-	0	0	-	1.024	0.907	1.072	-	-	0	-	0.00%
2020-04-16	0	1.050	0.850	1.150	-	-	0	0	-	1.024	0.829	1.121	-	-	0	-	0.00%
2020-04-15	0	1.050	1.050	1.070	1.050	1.050	1,000	1,050	1.0500	1.024	1.024	1.043	1.024	1.024	1,026	1.0236	-2.78%
2020-04-14	0	1.080	1.030	1.160	-	-	0	0	-	1.053	1.004	1.131	-	-	0	-	0.00%
2020-04-09	0	1.080	1.080	1.100	-	-	0	0	-	1.053	1.053	1.072	-	-	0	-	0.00%
2020-04-08	0	1.080	1.060	1.100	1.010	1.090	58,000	61,090	1.0533	1.053	1.033	1.072	0.985	1.063	59,498	1.0268	10.20%
2020-04-07	0	0.980	0.980	1.020	0.920	0.980	42,000	40,900	0.9738	0.955	0.955	0.994	0.897	0.955	43,085	0.9493	1.03%
2020-04-06	0	0.970	0.800	0.970	0.970	0.970	4,000	3,880	0.9700	0.946	0.780	0.946	0.946	0.946	4,103	0.9456	-1.02%
2020-04-03	0	0.980	0.770	1.050	0.980	0.980	24,000	23,520	0.9800	0.955	0.751	1.024	0.955	0.955	24,620	0.9553	3.16%
2020-04-02	0	0.950	0.780	1.010	0.950	0.950	2,000	1,900	0.9500	0.926	0.760	0.985	0.926	0.926	2,052	0.9261	6.74%
2020-04-01	0	0.890	0.770	1.010	-	-	0	0	-	0.868	0.751	0.985	-	-	0	-	0.00%
2020-03-31	0	0.890	0.890	1.000	0.890	0.890	61,000	54,290	0.8900	0.868	0.868	0.975	0.868	0.868	62,575	0.8676	1.14%
2020-03-30	0	0.880	0.880	1.020	0.860	0.870	9,000	7,760	0.8622	0.858	0.858	0.994	0.838	0.848	9,232	0.8405	-9.28%
2020-03-27	0	0.970	0.950	0.970	0.850	1.020	167,000	160,580	0.9616	0.946	0.926	0.946	0.829	0.994	171,312	0.9374	32.88%
2020-03-26	0	0.730	0.730	0.860	0.730	0.730	10,000	7,300	0.7300	0.712	0.712	0.838	0.712	0.712	10,258	0.7116	4.29%
2020-03-25	0	0.700	0.700	0.780	-	-	0	0	-	0.682	0.682	0.760	-	-	0	-	2.94%
2020-03-24	0	0.680	0.650	0.850	-	-	0	0	-	0.663	0.634	0.829	-	-	0	-	0.00%
2020-03-23	0	0.680	0.680	0.750	0.650	0.790	1,853,000	1,560,350	0.8421	0.663	0.663	0.731	0.634	0.770	1,900,849	0.8209	-12.82%
2020-03-20	0	0.780	0.710	0.780	0.700	0.780	34,000	24,200	0.7118	0.760	0.692	0.760	0.682	0.760	34,878	0.6938	6.85%
2020-03-19	0	0.730	0.730	0.780	0.730	0.840	34,000	25,490	0.7497	0.712	0.712	0.760	0.712	0.819	34,878	0.7308	-13.10%
2020-03-18	0	0.840	0.800	0.850	0.820	0.920	106,000	95,920	0.9049	0.819	0.780	0.829	0.799	0.897	108,737	0.8821	-8.70%
2020-03-17	0	0.920	0.910	0.990	0.920	1.000	27,000	26,020	0.9637	0.897	0.887	0.965	0.897	0.975	27,697	0.9394	-8.00%
2020-03-16	0	1.000	0.940	1.050	1.000	1.060	58,000	61,050	1.0526	0.975	0.916	1.024	0.975	1.033	59,498	1.0261	-5.66%
2020-03-13	0	1.060	1.000	1.160	1.060	1.140	4,000	4,320	1.0800	1.033	0.975	1.131	1.033	1.111	4,103	1.0528	-12.40%
2020-03-12	0	1.210	1.180	1.210	1.210	1.220	29,000	35,330	1.2183	1.180	1.150	1.180	1.180	1.189	29,749	1.1876	0.00%
2020-03-11	0	1.210	1.160	1.270	-	-	0	0	-	1.180	1.131	1.238	-	-	0	-	0.00%
2020-03-10	0	1.210	1.190	1.210	1.210	1.220	21,000	25,510	1.2148	1.180	1.160	1.180	1.180	1.189	21,542	1.1842	-3.20%
2020-03-09	0	1.250	1.210	1.250	1.230	1.280	23,000	28,940	1.2583	1.219	1.180	1.219	1.199	1.248	23,594	1.2266	1.63%
2020-03-06	0	1.230	1.230	1.300	1.230	1.230	7,000	8,610	1.2300	1.199	1.199	1.267	1.199	1.199	7,181	1.1990	0.00%
2020-03-05	0	1.230	1.230	1.330	1.230	1.230	8,000	9,880	1.2350	1.199	1.199	1.297	1.199	1.199	8,207	1.2039	-1.60%
2020-03-04	0	1.250	1.230	1.360	1.250	1.250	12,000	14,980	1.2483	1.219	1.199	1.326	1.219	1.219	12,310	1.2169	-8.09%
2020-03-03	0	1.360	1.250	1.360	-	-	0	0	-	1.326	1.219	1.326	-	-	0	-	0.00%
2020-03-02	0	1.360	1.250	1.360	1.380	1.380	1,000	1,380	1.3800	1.326	1.219	1.326	1.345	1.345	1,026	1.3453	6.25%
2020-02-28	0	1.280	1.220	1.280	1.230	1.280	36,000	45,180	1.2550	1.248	1.189	1.248	1.199	1.248	36,930	1.2234	0.79%
2020-02-27	0	1.270	1.270	1.300	1.270	1.270	50,000	63,500	1.2700	1.238	1.238	1.267	1.238	1.238	51,291	1.2380	-0.78%
2020-02-26	0	1.280	1.230	1.290	1.220	1.300	64,000	81,420	1.2722	1.248	1.199	1.258	1.189	1.267	65,653	1.2402	1.59%
2020-02-25	0	1.260	1.230	1.300	1.210	1.260	101,000	124,870	1.2363	1.228	1.199	1.267	1.180	1.228	103,608	1.2052	-3.08%
2020-02-24	0	1.300	1.260	1.330	1.300	1.320	58,000	75,620	1.3038	1.267	1.228	1.297	1.267	1.287	59,498	1.2710	-0.76%
2020-02-21	0	1.310	1.310	1.400	1.310	1.310	13,000	17,030	1.3100	1.277	1.277	1.365	1.277	1.277	13,336	1.2770	-7.09%
2020-02-20	0	1.410	1.330	1.420	1.300	1.410	34,000	45,760	1.3459	1.375	1.297	1.384	1.267	1.375	34,878	1.3120	6.82%
2020-02-19	0	1.320	1.300	1.330	1.300	1.540	193,000	269,780	1.3978	1.287	1.267	1.297	1.267	1.501	197,984	1.3626	4.76%
2020-02-18	0	1.260	1.260	1.320	1.260	1.300	57,000	71,900	1.2614	1.228	1.228	1.287	1.228	1.267	58,472	1.2297	3.28%
2020-02-17	0	1.220	1.220	1.290	1.220	1.330	65,000	82,610	1.2709	1.189	1.189	1.258	1.189	1.297	66,678	1.2389	-6.15%
2020-02-14	0	1.300	1.300	1.320	1.260	1.340	408,000	535,470	1.3124	1.267	1.267	1.287	1.228	1.306	418,536	1.2794	-5.80%
2020-02-13	0	1.380	1.370	1.400	1.380	1.510	175,000	252,520	1.4430	1.345	1.336	1.365	1.345	1.472	179,519	1.4066	-11.54%
2020-02-12	0	1.560	1.510	1.560	1.500	1.590	27,000	41,190	1.5256	1.521	1.472	1.521	1.462	1.550	27,697	1.4872	-4.88%
2020-02-11	0	1.640	1.000	1.700	1.600	1.700	130,000	213,000	1.6385	1.599	0.975	1.657	1.560	1.657	133,357	1.5972	-3.53%
2020-02-10	0	1.700	1.700	1.780	1.700	1.750	50,000	85,350	1.7070	1.657	1.657	1.735	1.657	1.706	51,291	1.6640	0.00%
2020-02-07	0	1.700	-	1.700	-	-	0	0	-	1.657	-	1.657	-	-	0	-	0.00%
2020-02-06	0	1.700	1.500	1.700	-	-	0	0	-	1.657	1.462	1.657	-	-	0	-	0.00%
2020-02-05	0	1.700	1.500	1.700	-	-	0	0	-	1.657	1.462	1.657	-	-	0	-	0.00%
2020-02-04	0	1.700	1.500	1.740	-	-	0	0	-	1.657	1.462	1.696	-	-	0	-	0.00%
2020-02-03	0	1.700	-	1.700	1.700	1.700	60,000	102,000	1.7000	1.657	-	1.657	1.657	1.657	61,549	1.6572	0.00%
2020-01-31	0	1.700	1.600	1.700	1.730	1.730	4,000	6,920	1.7300	1.657	1.560	1.657	1.686	1.686	4,103	1.6865	5.59%
2020-01-30	0	1.610	1.610	1.630	1.610	1.650	30,000	48,930	1.6310	1.569	1.569	1.589	1.569	1.608	30,775	1.5899	-4.17%
2020-01-29	0	1.680	1.680	1.730	1.680	1.740	24,000	40,990	1.7079	1.638	1.638	1.686	1.638	1.696	24,620	1.6649	-11.11%
2020-01-24	0	1.890	1.750	1.890	1.810	1.900	50,000	90,680	1.8136	1.842	1.706	1.842	1.764	1.852	51,291	1.7679	6.18%
2020-01-23	0	1.780	1.710	1.830	1.780	1.900	67,000	125,960	1.8800	1.735	1.667	1.784	1.735	1.852	68,730	1.8327	-3.26%
2020-01-22	0	1.840	1.840	1.990	1.700	2.000	55,000	108,460	1.9720	1.794	1.794	1.940	1.657	1.950	56,420	1.9224	-7.54%
2020-01-21	0	1.990	1.600	1.990	2.000	2.000	50,000	100,000	2.0000	1.940	1.560	1.940	1.950	1.950	51,291	1.9497	-0.50%
2020-01-20	0	2.000	1.700	2.000	1.980	2.000	54,000	107,490	1.9906	1.950	1.657	1.950	1.930	1.950	55,394	1.9404	0.00%
2020-01-17	0	2.000	1.300	2.000	2.000	2.000	50,000	100,000	2.0000	1.950	1.267	1.950	1.950	1.950	51,291	1.9497	-0.50%
2020-01-16	0	2.010	2.000	2.010	1.990	2.010	37,000	74,000	2.0000	1.959	1.950	1.959	1.940	1.959	37,955	1.9497	5.79%
2020-01-15	0	1.900	1.900	1.930	1.900	1.900	30,000	57,000	1.9000	1.852	1.852	1.881	1.852	1.852	30,775	1.8522	-2.06%
2020-01-14	0	1.940	1.800	2.000	1.900	1.990	58,000	110,590	1.9067	1.891	1.755	1.950	1.852	1.940	59,498	1.8587	-2.51%
2020-01-13	0	1.990	1.920	2.000	-	-	0	0	-	1.940	1.872	1.950	-	-	0	-	0.00%
2020-01-10	0	1.990	1.920	1.990	1.900	1.990	20,000	38,820	1.9410	1.940	1.872	1.940	1.852	1.940	20,516	1.8921	4.74%
2020-01-09	0	1.900	1.900	2.000	-	-	0	0	-	1.852	1.852	1.950	-	-	0	-	0.00%
2020-01-08	0	1.900	1.900	1.990	1.900	1.910	54,000	102,700	1.9019	1.852	1.852	1.940	1.852	1.862	55,394	1.8540	0.00%
2020-01-07	0	1.900	1.900	1.980	1.900	1.910	25,000	47,510	1.9004	1.852	1.852	1.930	1.852	1.862	25,646	1.8526	-0.52%
2020-01-06	0	1.910	1.810	1.910	1.960	2.000	76,000	150,960	1.9863	1.862	1.764	1.862	1.911	1.950	77,963	1.9363	-4.98%
2020-01-03	0	2.010	2.000	2.670	2.010	2.010	2,000	4,020	2.0100	1.959	1.950	2.603	1.959	1.959	2,052	1.9594	0.50%
2020-01-02	0	2.000	2.000	2.010	2.000	2.010	11,000	22,100	2.0091	1.950	1.950	1.959	1.950	1.959	11,284	1.9585	0.00%
2019-12-31	0	2.000	2.000	2.200	-	-	0	0	-	1.950	1.950	2.145	-	-	0	-	0.00%
2019-12-30	0	2.000	2.000	2.020	2.000	2.000	2,000	4,000	2.0000	1.950	1.950	1.969	1.950	1.950	2,052	1.9497	0.00%
2019-12-27	0	2.000	2.000	2.020	2.000	2.000	10,000	20,000	2.0000	1.950	1.950	1.969	1.950	1.950	10,258	1.9497	-0.99%
2019-12-24	0	2.020	2.000	2.250	-	-	0	0	-	1.969	1.950	2.193	-	-	0	-	0.00%
2019-12-23	0	2.020	2.010	2.150	2.010	2.020	60,000	121,100	2.0183	1.969	1.959	2.096	1.959	1.969	61,549	1.9675	-3.81%
2019-12-20	0	2.100	2.010	2.100	2.010	2.100	21,000	43,110	2.0529	2.047	1.959	2.047	1.959	2.047	21,542	2.0012	4.48%
2019-12-19	0	2.010	2.010	2.100	2.000	2.010	91,000	182,320	2.0035	1.959	1.959	2.047	1.950	1.959	93,350	1.9531	0.50%
2019-12-18	0	2.000	2.000	2.010	2.000	2.000	37,000	74,000	2.0000	1.950	1.950	1.959	1.950	1.950	37,955	1.9497	0.00%
2019-12-17	0	2.000	2.000	2.260	2.000	2.000	22,000	44,000	2.0000	1.950	1.950	2.203	1.950	1.950	22,568	1.9497	-0.50%
2019-12-16	0	2.010	2.000	2.260	2.000	2.010	6,000	12,050	2.0083	1.959	1.950	2.203	1.950	1.959	6,155	1.9578	0.50%
2019-12-13	0	2.000	2.000	2.200	2.000	2.000	38,000	76,000	2.0000	1.950	1.950	2.145	1.950	1.950	38,981	1.9497	0.00%
2019-12-12	0	2.000	2.000	2.040	2.000	2.000	2,000	4,000	2.0000	1.950	1.950	1.989	1.950	1.950	2,052	1.9497	0.00%
2019-12-11	0	2.000	2.000	2.200	1.990	2.000	49,000	97,990	1.9998	1.950	1.950	2.145	1.940	1.950	50,265	1.9495	0.00%
2019-12-10	0	2.000	2.000	2.140	2.000	2.000	22,000	44,000	2.0000	1.950	1.950	2.086	1.950	1.950	22,568	1.9497	-0.50%
2019-12-09	0	2.010	2.000	2.170	2.010	2.010	3,000	6,030	2.0100	1.959	1.950	2.115	1.959	1.959	3,077	1.9594	0.00%
2019-12-06	0	2.010	2.000	2.010	2.000	2.010	18,000	36,070	2.0039	1.959	1.950	1.959	1.950	1.959	18,465	1.9534	0.50%
2019-12-05	0	2.000	2.000	2.200	2.000	2.000	9,000	18,000	2.0000	1.950	1.950	2.145	1.950	1.950	9,232	1.9497	0.00%
2019-12-04	0	2.000	-	2.090	2.000	2.000	100,000	200,000	2.0000	1.950	-	2.037	1.950	1.950	102,582	1.9497	0.00%
2019-12-03	0	2.000	2.000	2.030	-	-	0	0	-	1.950	1.950	1.979	-	-	0	-	0.00%
2019-12-02	0	2.000	2.000	2.030	2.000	2.000	4,000	8,000	2.0000	1.950	1.950	1.979	1.950	1.950	4,103	1.9497	0.00%
2019-11-29	0	2.000	2.000	2.040	1.990	2.000	77,000	153,910	1.9988	1.950	1.950	1.989	1.940	1.950	78,988	1.9485	0.00%
2019-11-28	0	2.000	2.000	2.050	2.000	2.000	63,000	126,000	2.0000	1.950	1.950	1.998	1.950	1.950	64,627	1.9497	0.00%
2019-11-27	0	2.000	2.000	2.040	2.000	2.000	32,000	64,000	2.0000	1.950	1.950	1.989	1.950	1.950	32,826	1.9497	0.00%
2019-11-26	0	2.000	2.000	2.100	2.000	2.000	4,000	8,000	2.0000	1.950	1.950	2.047	1.950	1.950	4,103	1.9497	0.00%
2019-11-25	0	2.000	2.000	2.100	2.000	2.000	1,000	2,000	2.0000	1.950	1.950	2.047	1.950	1.950	1,026	1.9497	-2.44%
2019-11-22	0	2.050	2.000	2.050	2.000	2.050	77,000	154,340	2.0044	1.998	1.950	1.998	1.950	1.998	78,988	1.9540	2.50%
2019-11-21	0	2.000	2.000	2.040	2.000	2.000	25,000	50,000	2.0000	1.950	1.950	1.989	1.950	1.950	25,646	1.9497	0.00%
2019-11-20	0	2.000	2.000	2.010	2.000	2.010	12,000	24,020	2.0017	1.950	1.950	1.959	1.950	1.959	12,310	1.9513	0.00%
2019-11-19	0	2.000	2.000	2.040	2.000	2.000	10,000	20,000	2.0000	1.950	1.950	1.989	1.950	1.950	10,258	1.9497	0.00%
2019-11-18	0	2.000	-	2.000	2.000	2.040	61,000	122,400	2.0066	1.950	-	1.950	1.950	1.989	62,575	1.9560	1.01%
2019-11-15	0	1.980	-	1.980	2.000	2.000	120,000	240,000	2.0000	1.930	-	1.930	1.950	1.950	123,099	1.9497	-1.00%
2019-11-14	0	2.000	2.000	2.170	2.000	2.000	101,000	202,000	2.0000	1.950	1.950	2.115	1.950	1.950	103,608	1.9497	0.00%
2019-11-13	0	2.000	2.000	2.060	2.000	2.000	100,000	200,000	2.0000	1.950	1.950	2.008	1.950	1.950	102,582	1.9497	0.00%
2019-11-12	0	2.000	2.000	2.020	2.000	2.000	44,000	88,000	2.0000	1.950	1.950	1.969	1.950	1.950	45,136	1.9497	0.00%
2019-11-11	0	2.000	2.000	2.010	2.000	2.000	60,000	120,000	2.0000	1.950	1.950	1.959	1.950	1.950	61,549	1.9497	-0.50%
2019-11-08	0	2.010	2.000	2.030	2.000	2.010	21,000	42,120	2.0057	1.959	1.950	1.979	1.950	1.959	21,542	1.9552	0.50%
2019-11-07	0	2.000	2.000	2.060	2.000	2.010	16,000	32,010	2.0006	1.950	1.950	2.008	1.950	1.959	16,413	1.9503	3.63%
2019-11-06	0	1.930	-	2.010	1.930	2.000	68,000	134,830	1.9828	1.881	-	1.959	1.881	1.950	69,756	1.9329	-3.50%
2019-11-05	0	2.000	2.000	2.040	2.000	2.000	6,000	12,000	2.0000	1.950	1.950	1.989	1.950	1.950	6,155	1.9497	0.00%
2019-11-04	0	2.000	2.000	2.040	2.000	2.030	60,000	120,330	2.0055	1.950	1.950	1.989	1.950	1.979	61,549	1.9550	3.63%
2019-11-01	0	1.930	1.930	1.980	1.930	2.000	106,000	211,750	1.9976	1.881	1.881	1.930	1.881	1.950	108,737	1.9474	-3.50%
2019-10-31	0	2.000	2.000	2.150	2.000	2.000	32,000	64,000	2.0000	1.950	1.950	2.096	1.950	1.950	32,826	1.9497	0.00%
2019-10-30	0	2.000	2.000	2.100	2.000	2.000	45,000	90,000	2.0000	1.950	1.950	2.047	1.950	1.950	46,162	1.9497	0.00%
2019-10-29	0	2.000	2.000	2.160	2.000	2.000	11,000	22,000	2.0000	1.950	1.950	2.106	1.950	1.950	11,284	1.9497	0.00%
2019-10-28	0	2.000	2.000	2.080	2.000	2.000	8,000	16,000	2.0000	1.950	1.950	2.028	1.950	1.950	8,207	1.9497	0.00%
2019-10-25	0	2.000	2.000	2.030	2.000	2.000	1,000	2,000	2.0000	1.950	1.950	1.979	1.950	1.950	1,026	1.9497	0.00%
2019-10-24	0	2.000	2.000	2.010	2.000	2.010	56,000	112,190	2.0034	1.950	1.950	1.959	1.950	1.959	57,446	1.9530	0.50%
2019-10-23	0	1.990	1.990	2.020	1.990	2.020	64,000	128,240	2.0038	1.940	1.940	1.969	1.940	1.969	65,653	1.9533	-1.49%
2019-10-22	0	2.020	2.020	2.180	2.010	2.010	6,000	12,060	2.0100	1.969	1.969	2.125	1.959	1.959	6,155	1.9594	1.00%
2019-10-21	0	2.000	2.000	2.010	1.940	2.000	114,000	227,400	1.9947	1.950	1.950	1.959	1.891	1.950	116,944	1.9445	0.00%
2019-10-18	0	2.000	1.910	2.000	1.920	2.010	51,000	101,850	1.9971	1.950	1.862	1.950	1.872	1.959	52,317	1.9468	4.17%
2019-10-17	0	1.920	1.920	2.000	1.900	2.000	122,000	243,800	1.9984	1.872	1.872	1.950	1.852	1.950	125,150	1.9481	-4.48%
2019-10-16	0	2.010	2.000	2.010	2.010	2.010	1,000	2,010	2.0100	1.959	1.950	1.959	1.959	1.959	1,026	1.9594	-1.47%
2019-10-15	0	2.040	2.010	2.160	2.000	2.050	44,000	88,810	2.0184	1.989	1.959	2.106	1.950	1.998	45,136	1.9676	2.00%
2019-10-14	0	2.000	2.000	2.050	1.980	2.010	126,000	251,940	1.9995	1.950	1.950	1.998	1.930	1.959	129,254	1.9492	0.00%
2019-10-11	0	2.000	2.000	2.010	1.990	2.000	103,000	205,880	1.9988	1.950	1.950	1.959	1.940	1.950	105,660	1.9485	0.00%
2019-10-10	0	2.000	1.900	2.000	2.000	2.010	62,000	124,120	2.0019	1.950	1.852	1.950	1.950	1.959	63,601	1.9515	0.00%
2019-10-09	0	2.000	1.880	2.000	1.980	2.000	120,000	239,740	1.9978	1.950	1.833	1.950	1.930	1.950	123,099	1.9475	0.00%
2019-10-08	0	2.000	1.860	2.040	1.950	2.010	74,000	147,990	1.9999	1.950	1.813	1.989	1.901	1.959	75,911	1.9495	2.56%
2019-10-04	0	1.950	1.810	2.000	1.950	2.000	130,000	257,500	1.9808	1.901	1.764	1.950	1.901	1.950	133,357	1.9309	-2.50%
2019-10-03	0	2.000	2.000	2.110	2.000	2.000	26,000	52,000	2.0000	1.950	1.950	2.057	1.950	1.950	26,671	1.9497	-1.48%
2019-10-02	0	2.030	2.030	2.100	2.000	2.010	7,000	14,040	2.0057	1.979	1.979	2.047	1.950	1.959	7,181	1.9552	-2.87%
2019-09-30	0	2.090	2.000	2.090	-	-	0	0	-	2.037	1.950	2.037	-	-	0	-	-0.48%
2019-09-27	0	2.100	2.020	2.100	2.010	2.100	12,000	24,220	2.0183	2.047	1.969	2.047	1.959	2.047	12,310	1.9675	3.96%
2019-09-26	0	2.020	2.000	2.080	2.020	2.020	8,000	16,160	2.0200	1.969	1.950	2.028	1.969	1.969	8,207	1.9692	1.00%
2019-09-25	0	2.000	2.000	2.030	1.980	2.090	160,000	322,650	2.0166	1.950	1.950	1.979	1.930	2.037	164,132	1.9658	0.00%
2019-09-24	0	2.000	1.980	2.000	2.000	2.020	119,000	238,870	2.0073	1.950	1.930	1.950	1.950	1.969	122,073	1.9568	0.00%
2019-09-23	0	2.000	1.980	2.050	2.000	2.000	23,000	46,000	2.0000	1.950	1.930	1.998	1.950	1.950	23,594	1.9497	0.00%
2019-09-20	0	2.000	1.980	2.000	1.980	2.000	37,000	73,940	1.9984	1.950	1.930	1.950	1.930	1.950	37,955	1.9481	-0.50%
2019-09-19	0	2.010	2.010	2.150	2.010	2.040	88,000	177,900	2.0216	1.959	1.959	2.096	1.959	1.989	90,272	1.9707	-1.95%
2019-09-18	0	2.050	2.050	2.150	2.010	2.050	6,000	12,260	2.0433	1.998	1.998	2.096	1.959	1.998	6,155	1.9919	-2.38%
2019-09-17	0	2.100	2.060	2.150	2.100	2.150	107,000	225,050	2.1033	2.047	2.008	2.096	2.047	2.096	109,763	2.0503	1.94%
2019-09-16	0	2.060	2.060	2.100	2.050	2.060	22,000	45,250	2.0568	2.008	2.008	2.047	1.998	2.008	22,568	2.0050	0.00%
2019-09-13	0	2.060	2.010	2.060	2.000	2.090	79,000	161,150	2.0399	2.008	1.959	2.008	1.950	2.037	81,040	1.9885	-1.90%
2019-09-12	0	2.100	2.040	2.140	2.100	2.150	21,000	44,600	2.1238	2.047	1.989	2.086	2.047	2.096	21,542	2.0703	2.44%
2019-09-11	0	2.050	2.000	2.050	2.020	2.050	150,000	305,610	2.0374	1.998	1.950	1.998	1.969	1.998	153,873	1.9861	0.00%
2019-09-10	0	2.050	2.050	2.120	2.050	2.050	86,000	176,300	2.0500	1.998	1.998	2.067	1.998	1.998	88,221	1.9984	-1.91%
2019-09-09	0	2.090	2.090	2.100	2.090	2.090	18,000	37,620	2.0900	2.037	2.037	2.047	2.037	2.037	18,465	2.0374	0.48%
2019-09-06	0	2.080	2.080	2.150	2.080	2.130	105,000	220,430	2.0993	2.028	2.028	2.096	2.028	2.076	107,711	2.0465	-2.35%
2019-09-05	0	2.130	2.120	2.130	2.120	2.130	42,000	89,370	2.1279	2.076	2.067	2.076	2.067	2.076	43,085	2.0743	0.47%
2019-09-04	0	2.120	2.090	2.150	2.090	2.150	164,000	345,930	2.1093	2.067	2.037	2.096	2.037	2.096	168,235	2.0562	1.44%
2019-09-03	0	2.090	2.090	2.130	2.000	2.090	135,000	279,230	2.0684	2.037	2.037	2.076	1.950	2.037	138,486	2.0163	0.48%
2019-09-02	0	2.080	2.050	2.140	2.000	2.080	232,000	478,740	2.0635	2.028	1.998	2.086	1.950	2.028	237,991	2.0116	4.00%
2019-08-30	0	2.000	1.980	2.040	1.910	2.050	384,000	769,070	2.0028	1.950	1.930	1.989	1.862	1.998	393,916	1.9524	1.52%
2019-08-29	0	1.970	1.930	1.970	1.930	1.990	67,000	130,650	1.9500	1.920	1.881	1.920	1.881	1.940	68,730	1.9009	1.55%
2019-08-28	0	1.940	1.900	1.940	1.820	2.000	8,777,000	16,252,100	1.8517	1.891	1.852	1.891	1.774	1.950	9,003,643	1.8051	-1.02%
2019-08-27	0	1.960	1.930	1.960	1.840	2.100	637,000	1,254,510	1.9694	1.911	1.881	1.911	1.794	2.047	653,449	1.9198	-10.50%
2019-08-26	0	2.190	2.150	2.190	1.990	2.250	202,000	436,070	2.1588	2.135	2.096	2.135	1.940	2.193	207,216	2.1044	-6.01%
2019-08-23	0	2.330	2.300	2.330	2.220	2.640	829,000	2,033,620	2.4531	2.271	2.242	2.271	2.164	2.574	850,407	2.3913	0.00%
2019-08-22	0	2.330	2.280	2.360	1.950	2.360	6,036,000	11,310,560	1.8739	2.271	2.223	2.301	1.901	2.301	6,191,864	1.8267	22.63%
2019-08-21	0	1.900	1.870	1.900	1.840	1.900	56,000	104,680	1.8693	1.852	1.823	1.852	1.794	1.852	57,446	1.8222	-1.55%
2019-08-20	0	1.930	1.890	1.930	1.850	1.970	44,000	84,480	1.9200	1.881	1.842	1.881	1.803	1.920	45,136	1.8717	1.05%
2019-08-19	0	1.910	1.900	1.910	1.870	1.980	21,000	40,110	1.9100	1.862	1.852	1.862	1.823	1.930	21,542	1.8619	2.69%
2019-08-16	0	1.860	1.830	1.880	1.810	1.920	73,000	137,600	1.8849	1.813	1.784	1.833	1.764	1.872	74,885	1.8375	3.33%
2019-08-15	0	1.800	1.780	1.810	1.720	1.820	102,000	180,050	1.7652	1.755	1.735	1.764	1.677	1.774	104,634	1.7208	4.05%
2019-08-14	0	1.730	1.730	1.790	1.720	1.830	165,000	293,250	1.7773	1.686	1.686	1.745	1.677	1.784	169,261	1.7325	1.17%
2019-08-13	0	1.710	1.710	1.740	1.690	1.800	679,000	1,162,480	1.7120	1.667	1.667	1.696	1.647	1.755	696,533	1.6690	-6.04%
2019-08-12	0	1.820	1.810	1.830	1.810	1.900	90,000	165,570	1.8397	1.774	1.764	1.784	1.764	1.852	92,324	1.7934	-2.67%
2019-08-09	0	1.870	1.840	1.870	1.810	1.950	43,000	80,650	1.8756	1.823	1.794	1.823	1.764	1.901	44,110	1.8284	-4.10%
2019-08-08	0	1.950	1.950	1.970	1.890	1.970	77,000	148,310	1.9261	1.901	1.901	1.920	1.842	1.920	78,988	1.8776	0.00%
2019-08-07	0	1.950	1.930	2.000	1.850	2.020	147,000	285,690	1.9435	1.901	1.881	1.950	1.803	1.969	150,796	1.8945	3.72%
2019-08-06	0	1.880	1.880	1.890	1.790	2.010	852,000	1,576,120	1.8499	1.833	1.833	1.842	1.745	1.959	874,001	1.8033	-6.93%
2019-08-05	0	2.020	2.020	2.070	1.930	2.310	515,000	1,047,220	2.0334	1.969	1.969	2.018	1.881	2.252	528,299	1.9823	-14.04%
2019-08-02	0	2.350	2.340	2.350	2.310	2.420	238,000	560,320	2.3543	2.291	2.281	2.291	2.252	2.359	244,146	2.2950	-3.29%
2019-08-01	0	2.430	2.420	2.440	2.370	2.450	211,000	508,910	2.4119	2.369	2.359	2.379	2.310	2.388	216,449	2.3512	2.53%
2019-07-31	0	2.370	2.370	2.400	2.370	2.400	97,000	231,440	2.3860	2.310	2.310	2.340	2.310	2.340	99,505	2.3259	-3.27%
2019-07-30	0	2.450	2.450	2.480	2.350	2.460	428,000	1,028,900	2.4040	2.388	2.388	2.418	2.291	2.398	439,052	2.3435	-3.54%
2019-07-29	0	2.540	2.500	2.550	2.350	2.750	1,217,000	3,058,840	2.5134	2.476	2.437	2.486	2.291	2.681	1,248,426	2.4502	-7.64%
2019-07-26	0	2.750	2.750	2.760	2.700	2.800	443,000	1,218,210	2.7499	2.681	2.681	2.691	2.632	2.730	454,439	2.6807	-3.51%
2019-07-25	0	2.850	2.840	2.850	2.780	2.950	535,000	1,540,820	2.8800	2.778	2.769	2.778	2.710	2.876	548,815	2.8075	-3.72%
2019-07-24	0	2.960	2.960	2.970	2.930	3.000	161,000	476,290	2.9583	2.885	2.885	2.895	2.856	2.924	165,157	2.8839	-1.66%
2019-07-23	0	3.010	2.990	3.070	2.940	3.010	52,000	155,970	2.9994	2.934	2.915	2.993	2.866	2.934	53,343	2.9239	2.38%
2019-07-22	0	2.940	2.940	2.950	2.920	3.160	366,000	1,112,360	3.0392	2.866	2.866	2.876	2.846	3.080	375,451	2.9627	-7.55%
2019-07-19	0	3.180	3.180	3.230	3.140	3.300	152,000	484,730	3.1890	3.100	3.100	3.149	3.061	3.217	155,925	3.1087	-2.15%
2019-07-18	0	3.250	3.240	3.250	3.140	3.350	9,192,000	29,176,810	3.1742	3.168	3.158	3.168	3.061	3.266	9,429,360	3.0943	3.50%
2019-07-17	0	3.140	3.120	3.150	2.970	3.250	7,705,000	23,507,420	3.0509	3.061	3.041	3.071	2.895	3.168	7,903,962	2.9741	1.95%
2019-07-16	0	3.080	3.080	3.100	3.040	3.150	2,426,000	7,517,930	3.0989	3.002	3.002	3.022	2.963	3.071	2,488,645	3.0209	-2.53%
2019-07-15	0	3.160	3.160	3.170	2.850	3.170	5,264,000	15,483,910	2.9415	3.080	3.080	3.090	2.778	3.090	5,399,929	2.8674	0.32%
2019-07-12	0	3.150	3.150	3.160	3.150	3.360	3,226,000	10,590,920	3.2830	3.071	3.071	3.080	3.071	3.275	3,309,303	3.2003	-5.12%
2019-07-11	0	3.320	3.320	3.330	3.300	3.440	3,138,000	10,464,170	3.3347	3.236	3.236	3.246	3.217	3.353	3,219,031	3.2507	-3.49%
2019-07-10	0	3.440	3.430	3.440	3.260	3.450	3,244,000	10,867,660	3.3501	3.353	3.344	3.353	3.178	3.363	3,327,768	3.2658	4.24%
2019-07-09	0	3.300	3.300	3.320	3.280	3.640	6,051,000	21,034,090	3.4761	3.217	3.217	3.236	3.197	3.548	6,207,252	3.3886	-6.78%
2019-07-08	0	3.540	3.520	3.540	3.380	4.400	17,383,000	64,546,850	3.7132	3.451	3.431	3.451	3.295	4.289	17,831,871	3.6197	-17.87%
2019-07-05	0	4.310	4.300	4.360	3.490	4.460	18,382,000	76,407,660	4.1567	4.202	4.192	4.250	3.402	4.348	18,856,668	4.0520	23.50%
2019-07-04	0	3.490	3.490	3.520	3.490	3.580	256,000	907,220	3.5438	3.402	3.402	3.431	3.402	3.490	262,611	3.4546	-0.85%
2019-07-03	0	3.520	3.500	3.520	3.350	3.560	852,000	2,945,420	3.4571	3.431	3.412	3.431	3.266	3.470	874,001	3.3700	3.53%
2019-07-02	0	3.400	3.320	3.400	3.300	3.400	941,000	3,196,660	3.3971	3.314	3.236	3.314	3.217	3.314	965,299	3.3116	2.41%
2019-06-28	0	3.320	3.320	3.340	3.320	3.340	245,000	817,400	3.3363	3.236	3.236	3.256	3.236	3.256	251,326	3.2523	-1.19%
2019-06-27	0	3.360	3.340	3.390	3.200	3.360	249,000	821,870	3.3007	3.275	3.256	3.305	3.119	3.275	255,430	3.2176	2.13%
2019-06-26	0	3.290	3.250	3.300	3.140	3.290	640,000	2,062,610	3.2228	3.207	3.168	3.217	3.061	3.207	656,526	3.1417	1.23%
2019-06-25	0	3.250	3.210	3.270	3.180	3.250	498,000	1,603,670	3.2202	3.168	3.129	3.188	3.100	3.168	510,860	3.1392	-1.22%
2019-06-24	0	3.290	3.180	3.300	3.150	3.300	612,000	2,018,180	3.2977	3.207	3.100	3.217	3.071	3.217	627,803	3.2147	2.81%
2019-06-21	0	3.200	3.200	3.320	3.120	3.300	632,000	2,080,100	3.2913	3.119	3.119	3.236	3.041	3.217	648,320	3.2084	-1.54%
2019-06-20	0	3.250	3.050	3.280	3.050	3.250	62,000	197,130	3.1795	3.168	2.973	3.197	2.973	3.168	63,601	3.0995	2.20%
2019-06-19	0	3.180	3.100	3.180	3.040	3.190	29,000	89,640	3.0910	3.100	3.022	3.100	2.963	3.110	29,749	3.0132	3.25%
2019-06-18	0	3.080	3.050	3.150	2.950	3.080	33,000	100,380	3.0418	3.002	2.973	3.071	2.876	3.002	33,852	2.9652	0.00%
2019-06-17	0	3.080	3.080	3.090	3.070	3.100	18,000	55,490	3.0828	3.002	3.002	3.012	2.993	3.022	18,465	3.0052	0.00%
2019-06-14	0	3.080	3.080	3.110	3.060	3.110	41,000	126,600	3.0878	3.002	3.002	3.032	2.983	3.032	42,059	3.0101	-1.28%
2019-06-13	0	3.120	3.180	3.190	3.110	3.120	9,000	28,070	3.1189	3.041	3.100	3.110	3.032	3.041	9,232	3.0404	-2.50%
2019-06-12	0	3.200	3.170	3.200	3.050	3.250	577,000	1,850,080	3.2064	3.119	3.090	3.119	2.973	3.168	591,900	3.1257	1.59%
2019-06-11	0	3.150	3.150	3.160	3.110	3.200	144,000	457,220	3.1751	3.071	3.071	3.080	3.032	3.119	147,718	3.0952	1.29%
2019-06-10	0	3.110	3.100	3.140	3.080	3.150	89,000	277,770	3.1210	3.032	3.022	3.061	3.002	3.071	91,298	3.0424	0.97%
2019-06-06	0	3.080	3.080	3.100	3.080	3.090	122,000	376,030	3.0822	3.002	3.002	3.022	3.002	3.012	125,150	3.0046	-2.53%
2019-06-05	0	3.160	3.150	3.170	3.080	3.180	74,000	231,280	3.1254	3.080	3.071	3.090	3.002	3.100	75,911	3.0467	-0.63%
2019-06-04	0	3.180	3.180	3.230	3.100	3.310	171,000	542,150	3.1705	3.100	3.100	3.149	3.022	3.227	175,416	3.0907	-3.93%
2019-06-03	0	3.310	3.310	3.350	3.310	3.400	801,000	2,714,000	3.3883	3.227	3.227	3.266	3.227	3.314	821,684	3.3030	-2.07%
2019-05-31	0	3.380	3.350	3.400	3.300	3.400	442,000	1,477,740	3.3433	3.295	3.266	3.314	3.217	3.314	453,414	3.2591	-0.59%
2019-05-30	0	3.400	3.340	3.410	3.300	3.410	163,000	549,990	3.3742	3.314	3.256	3.324	3.217	3.324	167,209	3.2892	-0.29%
2019-05-29	0	3.410	3.370	3.410	3.360	3.420	237,000	805,480	3.3986	3.324	3.285	3.324	3.275	3.334	243,120	3.3131	-0.29%
2019-05-28	0	3.420	3.360	3.420	3.220	3.420	233,000	780,040	3.3478	3.334	3.275	3.334	3.139	3.334	239,017	3.2635	3.32%
2019-05-27	0	3.310	3.300	3.340	3.190	3.400	182,000	606,990	3.3351	3.227	3.217	3.256	3.110	3.314	186,700	3.2512	-0.30%
2019-05-24	0	3.320	3.320	3.330	3.200	3.380	657,000	2,171,100	3.3046	3.236	3.236	3.246	3.119	3.295	673,965	3.2214	5.06%
2019-05-23	0	3.160	3.170	3.180	3.140	3.290	242,000	775,220	3.2034	3.080	3.090	3.100	3.061	3.207	248,249	3.1228	-2.77%
2019-05-22	0	3.250	3.210	3.250	3.000	3.330	1,883,000	5,963,190	3.1669	3.168	3.129	3.168	2.924	3.246	1,931,624	3.0871	6.56%
2019-05-21	0	3.050	3.020	3.050	2.860	3.130	2,219,000	6,734,830	3.0351	2.973	2.944	2.973	2.788	3.051	2,276,300	2.9587	1.33%
2019-05-20	0	3.010	3.010	3.040	3.010	3.250	2,626,000	8,053,760	3.0669	2.934	2.934	2.963	2.934	3.168	2,693,810	2.9897	-8.23%
2019-05-17	0	3.280	3.270	3.310	3.270	3.500	2,204,000	7,427,330	3.3699	3.197	3.188	3.227	3.188	3.412	2,260,913	3.2851	-5.20%
2019-05-16	0	3.460	3.430	3.460	3.200	3.650	12,281,000	41,897,530	3.4116	3.373	3.344	3.373	3.119	3.558	12,598,125	3.3257

---

Webb-site Database - Powered By Linux Group

Back to top

---