SINOMAB BIOSCIENCE LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	03681	2019-11-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	1.400	1.390	1.400	1.360	1.410	2,581,500	3,566,400	1.3815	1.400	1.390	1.400	1.360	1.410	2,581,500	1.3815	0.72%
2026-02-02	0	1.390	1.360	1.390	1.350	1.390	1,530,900	2,089,950	1.3652	1.390	1.360	1.390	1.350	1.390	1,530,900	1.3652	2.21%
2026-01-30	0	1.360	1.360	1.380	1.360	1.420	4,498,500	6,231,588	1.3853	1.360	1.360	1.380	1.360	1.420	4,498,500	1.3853	-4.23%
2026-01-29	0	1.420	1.420	1.430	1.380	1.450	4,094,400	5,774,514	1.4103	1.420	1.420	1.430	1.380	1.450	4,094,400	1.4103	-1.39%
2026-01-28	0	1.440	1.440	1.450	1.440	1.510	1,752,000	2,552,241	1.4568	1.440	1.440	1.450	1.440	1.510	1,752,000	1.4568	-3.36%
2026-01-27	0	1.490	1.480	1.490	1.380	1.510	4,264,500	6,196,455	1.4530	1.490	1.480	1.490	1.380	1.510	4,264,500	1.4530	4.20%
2026-01-26	0	1.430	1.410	1.430	1.380	1.480	2,071,200	2,894,277	1.3974	1.430	1.410	1.430	1.380	1.480	2,071,200	1.3974	-0.69%
2026-01-23	0	1.440	1.420	1.440	1.380	1.440	1,385,400	1,957,716	1.4131	1.440	1.420	1.440	1.380	1.440	1,385,400	1.4131	5.11%
2026-01-22	0	1.370	1.370	1.380	1.360	1.480	6,645,000	9,245,934	1.3914	1.370	1.370	1.380	1.360	1.480	6,645,000	1.3914	-6.16%
2026-01-21	0	1.460	1.450	1.460	1.390	1.470	2,520,000	3,605,484	1.4307	1.460	1.450	1.460	1.390	1.470	2,520,000	1.4307	3.55%
2026-01-20	0	1.410	1.410	1.430	1.390	1.450	2,130,000	3,017,532	1.4167	1.410	1.410	1.430	1.390	1.450	2,130,000	1.4167	0.00%
2026-01-19	0	1.410	1.410	1.430	1.390	1.450	2,339,700	3,303,573	1.4120	1.410	1.410	1.430	1.390	1.450	2,339,700	1.4120	-2.08%
2026-01-16	0	1.440	1.440	1.470	1.440	1.540	4,279,800	6,317,314	1.4761	1.440	1.440	1.470	1.440	1.540	4,279,800	1.4761	-6.49%
2026-01-15	0	1.540	1.540	1.550	1.540	1.630	4,130,100	6,458,482	1.5638	1.540	1.540	1.550	1.540	1.630	4,130,100	1.5638	-4.35%
2026-01-14	0	1.610	1.610	1.630	1.590	1.690	5,447,700	8,837,553	1.6223	1.610	1.610	1.630	1.590	1.690	5,447,700	1.6223	-1.83%
2026-01-13	0	1.640	1.640	1.650	1.620	1.740	4,787,100	8,041,086	1.6797	1.640	1.640	1.650	1.620	1.740	4,787,100	1.6797	-4.09%
2026-01-09	0	1.710	1.700	1.710	1.650	1.800	11,734,500	20,136,343	1.7160	1.710	1.700	1.710	1.650	1.800	11,734,500	1.7160	0.00%
2026-01-08	0	1.710	1.710	1.730	1.520	1.740	9,177,400	15,152,360	1.6511	1.710	1.710	1.730	1.520	1.740	9,177,400	1.6511	7.55%
2026-01-07	0	1.590	1.590	1.600	1.420	1.650	10,778,800	16,865,817	1.5647	1.590	1.590	1.600	1.420	1.650	10,778,800	1.5647	11.97%
2026-01-06	0	1.420	1.400	1.420	1.350	1.460	4,374,600	6,144,333	1.4045	1.420	1.400	1.420	1.350	1.460	4,374,600	1.4045	5.19%
2026-01-05	0	1.350	1.350	1.390	1.340	1.390	2,612,100	3,561,126	1.3633	1.350	1.350	1.390	1.340	1.390	2,612,100	1.3633	0.75%
2025-12-31	0	1.340	1.330	1.340	1.310	1.400	4,660,800	6,222,768	1.3351	1.340	1.330	1.340	1.310	1.400	4,660,800	1.3351	-4.29%
2025-12-30	0	1.400	1.400	1.450	1.330	1.460	5,520,540	7,546,216	1.3669	1.400	1.400	1.450	1.330	1.460	5,520,540	1.3669	-3.45%
2025-12-29	0	1.450	1.450	1.460	1.440	1.490	7,197,600	10,528,938	1.4628	1.450	1.450	1.460	1.440	1.490	7,197,600	1.4628	-2.03%
2025-12-24	0	1.480	1.480	1.490	1.470	1.500	921,300	1,367,073	1.4839	1.480	1.480	1.490	1.470	1.500	921,300	1.4839	0.00%
2025-12-23	0	1.480	1.470	1.480	1.460	1.530	4,635,300	6,907,116	1.4901	1.480	1.470	1.480	1.460	1.530	4,635,300	1.4901	0.00%
2025-12-22	0	1.480	1.470	1.480	1.470	1.520	2,085,300	3,116,418	1.4945	1.480	1.470	1.480	1.470	1.520	2,085,300	1.4945	0.00%
2025-12-19	0	1.480	1.470	1.480	1.460	1.520	1,271,400	1,900,954	1.4952	1.480	1.470	1.480	1.460	1.520	1,271,400	1.4952	2.07%
2025-12-18	0	1.450	1.450	1.460	1.430	1.480	4,499,400	6,530,802	1.4515	1.450	1.450	1.460	1.430	1.480	4,499,400	1.4515	-1.36%
2025-12-17	0	1.470	1.470	1.480	1.460	1.500	2,445,300	3,643,680	1.4901	1.470	1.470	1.480	1.460	1.500	2,445,300	1.4901	-1.34%
2025-12-16	0	1.490	1.490	1.500	1.460	1.520	4,348,200	6,511,794	1.4976	1.490	1.490	1.500	1.460	1.520	4,348,200	1.4976	0.00%
2025-12-15	0	1.490	1.470	1.490	1.430	1.500	3,609,300	5,290,119	1.4657	1.490	1.470	1.490	1.430	1.500	3,609,300	1.4657	-0.67%
2025-12-12	0	1.500	1.490	1.500	1.480	1.540	2,224,500	3,335,577	1.4995	1.500	1.490	1.500	1.480	1.540	2,224,500	1.4995	0.67%
2025-12-11	0	1.490	1.480	1.490	1.480	1.530	3,361,800	5,054,473	1.5035	1.490	1.480	1.490	1.480	1.530	3,361,800	1.5035	1.36%
2025-12-10	0	1.470	1.460	1.470	1.420	1.470	1,476,000	2,126,520	1.4407	1.470	1.460	1.470	1.420	1.470	1,476,000	1.4407	3.52%
2025-12-09	0	1.420	1.410	1.420	1.390	1.430	3,683,500	5,173,051	1.4044	1.420	1.410	1.420	1.390	1.430	3,683,500	1.4044	0.00%
2025-12-08	0	1.420	1.420	1.430	1.380	1.500	7,707,600	11,025,948	1.4305	1.420	1.420	1.430	1.380	1.500	7,707,600	1.4305	-5.96%
2025-12-05	0	1.510	1.510	1.530	1.490	1.530	4,479,000	6,771,624	1.5119	1.510	1.510	1.530	1.490	1.530	4,479,000	1.5119	-0.66%
2025-12-04	0	1.520	1.510	1.520	1.490	1.540	1,171,800	1,777,275	1.5167	1.520	1.510	1.520	1.490	1.540	1,171,800	1.5167	0.00%
2025-12-03	0	1.520	1.510	1.520	1.490	1.560	3,963,000	6,020,799	1.5193	1.520	1.510	1.520	1.490	1.560	3,963,000	1.5193	-0.65%
2025-12-02	0	1.530	1.530	1.550	1.510	1.580	3,853,200	5,965,029	1.5481	1.530	1.530	1.550	1.510	1.580	3,853,200	1.5481	-1.29%
2025-12-01	0	1.550	1.550	1.560	1.480	1.570	4,147,800	6,337,890	1.5280	1.550	1.550	1.560	1.480	1.570	4,147,800	1.5280	1.31%
2025-11-28	0	1.530	1.530	1.540	1.460	1.550	10,212,600	15,203,421	1.4887	1.530	1.530	1.540	1.460	1.550	10,212,600	1.4887	2.68%
2025-11-27	0	1.490	1.480	1.490	1.470	1.560	11,584,200	17,447,311	1.5061	1.490	1.480	1.490	1.470	1.560	11,584,200	1.5061	-4.49%
2025-11-26	0	1.560	1.550	1.560	1.520	1.590	4,480,800	6,971,427	1.5558	1.560	1.550	1.560	1.520	1.590	4,480,800	1.5558	0.65%
2025-11-25	0	1.550	1.540	1.550	1.520	1.650	10,557,144	16,657,644	1.5779	1.550	1.540	1.550	1.520	1.650	10,557,144	1.5779	-4.32%
2025-11-24	0	1.620	1.620	1.640	1.580	1.640	6,061,776	9,811,303	1.6186	1.620	1.620	1.640	1.580	1.640	6,061,776	1.6186	0.62%
2025-11-21	0	1.610	1.610	1.620	1.570	1.650	21,937,400	35,140,557	1.6019	1.610	1.610	1.620	1.570	1.650	21,937,400	1.6019	-3.01%
2025-11-20	0	1.660	1.660	1.670	1.630	1.680	6,849,300	11,355,504	1.6579	1.660	1.660	1.670	1.630	1.680	6,849,300	1.6579	-0.60%
2025-11-19	0	1.670	1.670	1.680	1.640	1.700	3,301,800	5,524,701	1.6732	1.670	1.670	1.680	1.640	1.700	3,301,800	1.6732	-0.60%
2025-11-18	0	1.680	1.670	1.680	1.640	1.740	4,452,400	7,494,900	1.6833	1.680	1.670	1.680	1.640	1.740	4,452,400	1.6833	-2.89%
2025-11-17	0	1.730	1.730	1.740	1.680	1.790	4,436,400	7,618,800	1.7173	1.730	1.730	1.740	1.680	1.790	4,436,400	1.7173	-3.89%
2025-11-14	0	1.800	1.800	1.810	1.750	1.820	11,231,100	20,174,673	1.7963	1.800	1.800	1.810	1.750	1.820	11,231,100	1.7963	1.69%
2025-11-13	0	1.770	1.770	1.780	1.710	1.800	7,025,550	12,430,782	1.7694	1.770	1.770	1.780	1.710	1.800	7,025,550	1.7694	2.31%
2025-11-12	0	1.730	1.720	1.730	1.660	1.730	6,933,300	11,755,509	1.6955	1.730	1.720	1.730	1.660	1.730	6,933,300	1.6955	4.22%
2025-11-11	0	1.660	1.640	1.660	1.630	1.690	1,939,200	3,209,655	1.6551	1.660	1.640	1.660	1.630	1.690	1,939,200	1.6551	-1.78%
2025-11-10	0	1.690	1.680	1.690	1.650	1.740	4,130,000	7,048,137	1.7066	1.690	1.680	1.690	1.650	1.740	4,130,000	1.7066	3.05%
2025-11-07	0	1.640	1.640	1.650	1.610	1.720	4,981,500	8,258,160	1.6578	1.640	1.640	1.650	1.610	1.720	4,981,500	1.6578	-0.61%
2025-11-06	0	1.650	1.650	1.670	1.600	1.700	2,365,800	3,852,387	1.6284	1.650	1.650	1.670	1.600	1.700	2,365,800	1.6284	-2.37%
2025-11-05	0	1.690	1.670	1.690	1.550	1.710	5,563,120	9,167,917	1.6480	1.690	1.670	1.690	1.550	1.710	5,563,120	1.6480	4.97%
2025-11-04	0	1.610	1.610	1.640	1.610	1.770	11,519,500	19,169,042	1.6641	1.610	1.610	1.640	1.610	1.770	11,519,500	1.6641	-9.04%
2025-11-03	0	1.770	1.750	1.770	1.600	1.820	8,518,500	14,885,001	1.7474	1.770	1.750	1.770	1.600	1.820	8,518,500	1.7474	8.59%
2025-10-31	0	1.630	1.630	1.640	1.560	1.680	13,072,500	21,036,381	1.6092	1.630	1.630	1.640	1.560	1.680	13,072,500	1.6092	2.52%
2025-10-30	0	1.590	1.590	1.600	1.560	1.650	4,480,800	7,091,364	1.5826	1.590	1.590	1.600	1.560	1.650	4,480,800	1.5826	-3.05%
2025-10-28	0	1.640	1.640	1.650	1.630	1.700	2,965,800	4,937,289	1.6647	1.640	1.640	1.650	1.630	1.700	2,965,800	1.6647	-2.96%
2025-10-27	0	1.690	1.680	1.690	1.540	1.720	7,695,750	12,723,912	1.6534	1.690	1.680	1.690	1.540	1.720	7,695,750	1.6534	9.74%
2025-10-24	0	1.540	1.530	1.540	1.510	1.600	5,253,300	8,131,512	1.5479	1.540	1.530	1.540	1.510	1.600	5,253,300	1.5479	-3.14%
2025-10-23	0	1.590	1.570	1.590	1.550	1.590	4,018,400	6,294,269	1.5664	1.590	1.570	1.590	1.550	1.590	4,018,400	1.5664	0.00%
2025-10-22	0	1.590	1.580	1.590	1.580	1.640	2,376,600	3,797,385	1.5978	1.590	1.580	1.590	1.580	1.640	2,376,600	1.5978	-1.85%
2025-10-21	0	1.620	1.620	1.630	1.590	1.640	1,905,600	3,077,574	1.6150	1.620	1.620	1.630	1.590	1.640	1,905,600	1.6150	0.62%
2025-10-20	0	1.610	1.600	1.610	1.570	1.610	2,766,600	4,406,892	1.5929	1.610	1.600	1.610	1.570	1.610	2,766,600	1.5929	3.21%
2025-10-17	0	1.560	1.560	1.580	1.550	1.640	5,311,500	8,446,926	1.5903	1.560	1.560	1.580	1.550	1.640	5,311,500	1.5903	-4.88%
2025-10-16	0	1.640	1.640	1.650	1.630	1.710	6,864,600	11,338,908	1.6518	1.640	1.640	1.650	1.630	1.710	6,864,600	1.6518	-2.38%
2025-10-15	0	1.680	1.670	1.680	1.580	1.700	9,158,458	15,249,332	1.6651	1.680	1.670	1.680	1.580	1.700	9,158,458	1.6651	6.33%
2025-10-14	0	1.580	1.570	1.580	1.560	1.640	6,234,900	9,927,954	1.5923	1.580	1.570	1.580	1.560	1.640	6,234,900	1.5923	-3.66%
2025-10-13	0	1.640	1.600	1.640	1.590	1.740	22,270,200	36,246,072	1.6276	1.640	1.600	1.640	1.590	1.740	22,270,200	1.6276	-7.34%
2025-10-10	0	1.770	1.750	1.770	1.750	1.860	8,143,800	14,464,113	1.7761	1.770	1.750	1.770	1.750	1.860	8,143,800	1.7761	-3.80%
2025-10-09	0	1.840	1.840	1.850	1.820	2.000	13,254,000	25,034,172	1.8888	1.840	1.840	1.850	1.820	2.000	13,254,000	1.8888	-7.54%
2025-10-08	0	1.990	1.980	1.990	1.840	2.010	18,697,900	36,569,373	1.9558	1.990	1.980	1.990	1.840	2.010	18,697,900	1.9558	8.15%
2025-10-06	0	1.840	1.840	1.870	1.750	1.880	5,129,400	9,332,097	1.8193	1.840	1.840	1.870	1.750	1.880	5,129,400	1.8193	-1.60%
2025-10-03	0	1.870	1.860	1.870	1.790	1.900	4,970,700	9,137,698	1.8383	1.870	1.860	1.870	1.790	1.900	4,970,700	1.8383	3.89%
2025-10-02	0	1.800	1.800	1.820	1.760	1.860	10,440,600	18,849,963	1.8054	1.800	1.800	1.820	1.760	1.860	10,440,600	1.8054	-0.55%
2025-09-30	0	1.810	1.810	1.820	1.800	1.870	6,625,200	12,066,492	1.8213	1.810	1.810	1.820	1.800	1.870	6,625,200	1.8213	-3.72%
2025-09-29	0	1.880	1.870	1.880	1.750	1.890	8,684,800	15,890,204	1.8297	1.880	1.870	1.880	1.750	1.890	8,684,800	1.8297	6.82%
2025-09-26	0	1.760	1.760	1.780	1.750	1.900	9,738,900	17,745,774	1.8222	1.760	1.760	1.780	1.750	1.900	9,738,900	1.8222	-6.38%
2025-09-25	0	1.880	1.880	1.910	1.880	1.950	4,887,000	9,328,851	1.9089	1.880	1.880	1.910	1.880	1.950	4,887,000	1.9089	-2.08%
2025-09-24	0	1.920	1.900	1.920	1.850	1.920	2,981,100	5,649,402	1.8951	1.920	1.900	1.920	1.850	1.920	2,981,100	1.8951	1.05%
2025-09-23	0	1.900	1.870	1.900	1.850	1.930	6,095,100	11,484,825	1.8843	1.900	1.870	1.900	1.850	1.930	6,095,100	1.8843	-1.55%
2025-09-22	0	1.930	1.930	1.950	1.900	2.050	6,706,800	13,304,244	1.9837	1.930	1.930	1.950	1.900	2.050	6,706,800	1.9837	0.52%
2025-09-19	0	1.920	1.920	1.930	1.880	1.990	4,488,300	8,658,960	1.9292	1.920	1.920	1.930	1.880	1.990	4,488,300	1.9292	2.13%
2025-09-18	0	1.880	1.880	1.900	1.870	2.000	7,072,500	13,522,980	1.9121	1.880	1.880	1.900	1.870	2.000	7,072,500	1.9121	-4.08%
2025-09-17	0	1.960	1.950	1.960	1.880	2.000	7,081,500	13,756,156	1.9425	1.960	1.950	1.960	1.880	2.000	7,081,500	1.9425	2.62%
2025-09-16	0	1.910	1.900	1.910	1.880	2.080	16,124,500	31,847,650	1.9751	1.910	1.900	1.910	1.880	2.080	16,124,500	1.9751	0.00%
2025-09-15	0	1.910	1.910	1.920	1.780	1.970	12,071,700	22,636,284	1.8752	1.910	1.910	1.920	1.780	1.970	12,071,700	1.8752	7.30%
2025-09-12	0	1.780	1.780	1.800	1.770	2.010	16,996,900	31,212,853	1.8364	1.780	1.780	1.800	1.770	2.010	16,996,900	1.8364	-5.82%
2025-09-11	0	1.890	1.880	1.890	1.810	1.990	21,576,300	40,665,315	1.8847	1.890	1.880	1.890	1.810	1.990	21,576,300	1.8847	-5.03%
2025-09-10	0	1.990	1.990	2.000	1.950	2.200	37,370,100	76,746,495	2.0537	1.990	1.990	2.000	1.950	2.200	37,370,100	2.0537	-9.95%
2025-09-09	0	2.210	2.200	2.210	2.190	2.330	17,295,000	38,536,029	2.2282	2.210	2.200	2.210	2.190	2.330	17,295,000	2.2282	-3.91%
2025-09-08	0	2.300	2.260	2.300	2.200	2.450	27,053,900	61,829,503	2.2854	2.300	2.260	2.300	2.200	2.450	27,053,900	2.2854	-2.54%
2025-09-05	0	2.360	2.350	2.360	2.270	2.380	17,475,600	40,707,606	2.3294	2.360	2.350	2.360	2.270	2.380	17,475,600	2.3294	3.51%
2025-09-04	0	2.280	2.280	2.300	2.270	2.640	32,849,900	78,630,794	2.3936	2.280	2.280	2.300	2.270	2.640	32,849,900	2.3936	-10.59%
2025-09-03	0	2.550	2.550	2.560	2.300	2.740	43,495,200	111,827,250	2.5710	2.550	2.550	2.560	2.300	2.740	43,495,200	2.5710	11.84%
2025-09-02	0	2.280	2.280	2.310	2.240	2.350	8,490,600	19,518,507	2.2988	2.280	2.280	2.310	2.240	2.350	8,490,600	2.2988	1.33%
2025-09-01	0	2.250	2.250	2.280	2.240	2.510	12,573,900	28,907,397	2.2990	2.250	2.250	2.280	2.240	2.510	12,573,900	2.2990	-5.06%
2025-08-29	0	2.370	2.370	2.380	2.160	2.410	31,158,900	71,163,395	2.2839	2.370	2.370	2.380	2.160	2.410	31,158,900	2.2839	2.60%
2025-08-28	0	2.310	2.310	2.370	2.300	2.650	30,956,100	75,071,997	2.4251	2.310	2.310	2.370	2.300	2.650	30,956,100	2.4251	-9.06%
2025-08-27	0	2.540	2.540	2.550	2.540	2.780	18,260,100	47,780,520	2.6167	2.540	2.540	2.550	2.540	2.780	18,260,100	2.6167	-5.58%
2025-08-26	0	2.690	2.690	2.710	2.660	2.800	26,639,450	71,143,095	2.6706	2.690	2.690	2.710	2.660	2.800	26,639,450	2.6706	-1.47%
2025-08-25	0	2.730	2.730	2.770	2.530	2.860	43,631,300	116,750,133	2.6758	2.730	2.730	2.770	2.530	2.860	43,631,300	2.6758	-1.80%
2025-08-22	0	2.780	2.760	2.780	2.660	2.930	26,815,500	73,730,736	2.7496	2.780	2.760	2.780	2.660	2.930	26,815,500	2.7496	-1.42%
2025-08-21	0	2.820	2.820	2.850	2.780	3.120	36,275,400	104,178,654	2.8719	2.820	2.820	2.850	2.780	3.120	36,275,400	2.8719	-5.37%
2025-08-20	0	2.980	2.980	2.990	2.960	3.190	30,074,700	90,942,990	3.0239	2.980	2.980	2.990	2.960	3.190	30,074,700	3.0239	-6.29%
2025-08-19	0	3.180	3.180	3.190	3.180	3.440	14,605,500	47,581,941	3.2578	3.180	3.180	3.190	3.180	3.440	14,605,500	3.2578	-8.36%
2025-08-18	0	3.470	3.430	3.470	3.380	3.570	28,461,273	98,255,596	3.4523	3.470	3.430	3.470	3.380	3.570	28,461,273	3.4523	-1.70%
2025-08-15	0	3.530	3.530	3.540	3.200	3.630	48,238,635	168,802,002	3.4993	3.530	3.530	3.540	3.200	3.630	48,238,635	3.4993	8.95%
2025-08-14	0	3.240	3.240	3.270	3.180	3.400	13,859,400	45,676,365	3.2957	3.240	3.240	3.270	3.180	3.400	13,859,400	3.2957	3.18%
2025-08-13	0	3.140	3.110	3.140	2.970	3.210	14,950,500	45,758,016	3.0606	3.140	3.110	3.140	2.970	3.210	14,950,500	3.0606	1.62%
2025-08-12	0	3.090	3.090	3.100	3.020	3.180	6,658,500	20,552,349	3.0866	3.090	3.090	3.100	3.020	3.180	6,658,500	3.0866	1.31%
2025-08-11	0	3.050	3.020	3.050	2.890	3.120	8,834,400	26,553,192	3.0057	3.050	3.020	3.050	2.890	3.120	8,834,400	3.0057	5.54%
2025-08-08	0	2.890	2.890	2.920	2.840	3.060	28,109,600	82,258,893	2.9264	2.890	2.890	2.920	2.840	3.060	28,109,600	2.9264	-5.56%
2025-08-07	0	3.060	3.060	3.070	3.030	3.210	8,615,300	26,612,714	3.0890	3.060	3.060	3.070	3.030	3.210	8,615,300	3.0890	-5.26%
2025-08-06	0	3.230	3.230	3.240	3.110	3.360	8,320,500	26,521,047	3.1874	3.230	3.230	3.240	3.110	3.360	8,320,500	3.1874	-3.87%
2025-08-05	0	3.360	3.360	3.370	3.230	3.400	6,652,200	22,134,363	3.3274	3.360	3.360	3.370	3.230	3.400	6,652,200	3.3274	-0.88%
2025-08-04	0	3.390	3.360	3.390	3.080	3.400	19,597,200	64,615,704	3.2972	3.390	3.360	3.390	3.080	3.400	19,597,200	3.2972	8.65%
2025-08-01	0	3.120	3.110	3.120	2.990	3.250	14,316,600	44,170,545	3.0853	3.120	3.110	3.120	2.990	3.250	14,316,600	3.0853	-2.50%
2025-07-31	0	3.200	3.190	3.200	3.080	3.760	37,292,300	124,014,400	3.3255	3.200	3.190	3.200	3.080	3.760	37,292,300	3.3255	-9.09%
2025-07-30	0	3.520	3.520	3.530	3.460	3.720	29,727,500	106,033,801	3.5669	3.520	3.520	3.530	3.460	3.720	29,727,500	3.5669	-3.56%
2025-07-29	0	3.650	3.650	3.660	3.450	3.740	27,165,913	98,513,604	3.6264	3.650	3.650	3.660	3.450	3.740	27,165,913	3.6264	3.99%
2025-07-28	0	3.510	3.500	3.510	3.180	3.530	31,866,800	106,936,069	3.3557	3.510	3.500	3.510	3.180	3.530	31,866,800	3.3557	8.67%
2025-07-25	0	3.230	3.220	3.230	2.730	3.250	71,003,900	218,364,465	3.0754	3.230	3.220	3.230	2.730	3.250	71,003,900	3.0754	22.81%
2025-07-24	0	2.630	2.630	2.650	2.530	2.820	23,434,200	62,955,051	2.6865	2.630	2.630	2.650	2.530	2.820	23,434,200	2.6865	4.37%
2025-07-23	0	2.520	2.510	2.520	2.420	2.730	27,224,400	70,178,250	2.5778	2.520	2.510	2.520	2.420	2.730	27,224,400	2.5778	4.13%
2025-07-22	0	2.420	2.410	2.420	2.350	2.510	13,350,500	32,847,321	2.4604	2.420	2.410	2.420	2.350	2.510	13,350,500	2.4604	-1.22%
2025-07-21	0	2.450	2.450	2.460	2.430	2.730	21,870,000	55,531,341	2.5392	2.450	2.450	2.460	2.430	2.730	21,870,000	2.5392	-6.84%
2025-07-18	0	2.630	2.630	2.640	2.620	2.910	31,507,600	86,366,027	2.7411	2.630	2.630	2.640	2.620	2.910	31,507,600	2.7411	-1.13%
2025-07-17	0	2.660	2.660	2.680	2.550	2.870	34,463,700	94,285,743	2.7358	2.660	2.660	2.680	2.550	2.870	34,463,700	2.7358	-1.48%
2025-07-16	0	2.700	2.690	2.700	2.050	2.700	57,315,700	139,340,270	2.4311	2.700	2.690	2.700	2.050	2.700	57,315,700	2.4311	31.07%
2025-07-15	0	2.060	2.060	2.070	1.880	2.070	9,240,900	18,456,477	1.9973	2.060	2.060	2.070	1.880	2.070	9,240,900	1.9973	0.49%
2025-07-14	0	2.050	2.050	2.060	2.030	2.110	5,485,500	11,329,786	2.0654	2.050	2.050	2.060	2.030	2.110	5,485,500	2.0654	1.99%
2025-07-11	0	2.010	2.010	2.040	1.950	2.080	8,337,600	16,918,771	2.0292	2.010	2.010	2.040	1.950	2.080	8,337,600	2.0292	2.55%
2025-07-10	0	1.960	1.920	1.960	1.870	1.970	4,062,300	7,839,735	1.9299	1.960	1.920	1.960	1.870	1.970	4,062,300	1.9299	2.08%
2025-07-09	0	1.920	1.910	1.920	1.900	1.980	4,736,700	9,142,854	1.9302	1.920	1.910	1.920	1.900	1.980	4,736,700	1.9302	-3.03%
2025-07-08	0	1.980	1.970	1.980	1.950	2.040	7,163,400	14,229,651	1.9864	1.980	1.970	1.980	1.950	2.040	7,163,400	1.9864	-2.46%
2025-07-07	0	2.030	2.010	2.030	1.990	2.080	5,033,100	10,148,019	2.0163	2.030	2.010	2.030	1.990	2.080	5,033,100	2.0163	-0.49%
2025-07-04	0	2.040	2.040	2.050	2.030	2.100	3,799,500	7,855,281	2.0675	2.040	2.040	2.050	2.030	2.100	3,799,500	2.0675	-2.86%
2025-07-03	0	2.100	2.090	2.100	2.040	2.130	4,212,000	8,847,657	2.1006	2.100	2.090	2.100	2.040	2.130	4,212,000	2.1006	0.48%
2025-07-02	0	2.090	2.090	2.100	2.070	2.230	11,735,050	25,049,162	2.1346	2.090	2.090	2.100	2.070	2.230	11,735,050	2.1346	-0.48%
2025-06-30	0	2.100	2.090	2.100	1.940	2.140	10,223,200	21,181,412	2.0719	2.100	2.090	2.100	1.940	2.140	10,223,200	2.0719	9.95%
2025-06-27	0	1.910	1.900	1.910	1.900	2.190	24,940,800	49,415,494	1.9813	1.910	1.900	1.910	1.900	2.190	24,940,800	1.9813	-10.33%
2025-06-26	0	2.130	2.130	2.150	2.070	2.340	16,854,600	36,318,570	2.1548	2.130	2.130	2.150	2.070	2.340	16,854,600	2.1548	-8.97%
2025-06-25	0	2.340	2.340	2.350	2.300	2.480	8,472,000	20,084,217	2.3707	2.340	2.340	2.350	2.300	2.480	8,472,000	2.3707	-2.50%
2025-06-24	0	2.400	2.400	2.410	2.270	2.420	10,257,600	24,057,051	2.3453	2.400	2.400	2.410	2.270	2.420	10,257,600	2.3453	2.13%
2025-06-23	0	2.350	2.340	2.350	2.050	2.360	13,035,000	29,255,250	2.2444	2.350	2.340	2.350	2.050	2.360	13,035,000	2.2444	11.90%
2025-06-20	0	2.100	2.100	2.110	2.010	2.140	5,651,400	11,647,365	2.0610	2.100	2.100	2.110	2.010	2.140	5,651,400	2.0610	-0.47%
2025-06-19	0	2.110	2.090	2.110	2.020	2.230	15,922,200	33,837,597	2.1252	2.110	2.090	2.110	2.020	2.230	15,922,200	2.1252	1.93%
2025-06-18	0	2.070	2.060	2.070	1.980	2.150	11,883,100	24,829,153	2.0895	2.070	2.060	2.070	1.980	2.150	11,883,100	2.0895	1.97%
2025-06-17	0	2.030	2.030	2.040	1.900	2.390	36,835,800	75,255,357	2.0430	2.030	2.030	2.040	1.900	2.390	36,835,800	2.0430	-11.74%
2025-06-16	0	2.300	2.300	2.310	2.200	2.410	20,284,100	46,731,845	2.3039	2.300	2.300	2.310	2.200	2.410	20,284,100	2.3039	-3.77%
2025-06-13	0	2.390	2.380	2.390	2.300	2.700	37,786,900	93,472,433	2.4737	2.390	2.380	2.390	2.300	2.700	37,786,900	2.4737	-10.15%
2025-06-12	0	2.660	2.650	2.660	2.360	2.680	46,585,500	117,576,141	2.5239	2.660	2.650	2.660	2.360	2.680	46,585,500	2.5239	9.47%
2025-06-11	0	2.430	2.430	2.440	2.340	2.760	24,470,200	61,635,628	2.5188	2.430	2.430	2.440	2.340	2.760	24,470,200	2.5188	-3.57%
2025-06-10	0	2.520	2.520	2.530	2.360	2.780	31,490,400	79,419,123	2.5220	2.520	2.520	2.530	2.360	2.780	31,490,400	2.5220	-2.33%
2025-06-09	0	2.580	2.560	2.580	2.140	2.650	47,119,400	116,067,457	2.4633	2.580	2.560	2.580	2.140	2.650	47,119,400	2.4633	21.13%
2025-06-06	0	2.130	2.130	2.140	2.100	2.500	20,057,400	45,695,323	2.2782	2.130	2.130	2.140	2.100	2.500	20,057,400	2.2782	-9.75%
2025-06-05	0	2.360	2.340	2.360	2.250	2.950	21,347,700	53,537,323	2.5079	2.360	2.340	2.360	2.250	2.950	21,347,700	2.5079	-17.19%
2025-06-04	0	2.850	2.800	2.850	2.200	2.990	60,457,800	149,987,574	2.4809	2.850	2.800	2.850	2.200	2.990	60,457,800	2.4809	42.50%
2025-06-03	0	2.000	2.000	2.050	1.410	2.250	48,434,700	90,454,381	1.8676	2.000	2.000	2.050	1.410	2.250	48,434,700	1.8676	30.72%
2025-06-02	0	1.530	1.530	1.560	1.450	1.670	7,984,700	12,370,911	1.5493	1.530	1.530	1.560	1.450	1.670	7,984,700	1.5493	3.38%
2025-05-30	0	1.480	1.480	1.500	1.230	1.690	21,074,100	31,026,396	1.4723	1.480	1.480	1.500	1.230	1.690	21,074,100	1.4723	21.31%
2025-05-29	0	1.220	1.190	1.220	1.200	1.290	6,020,200	7,398,914	1.2290	1.220	1.190	1.220	1.200	1.290	6,020,200	1.2290	1.67%
2025-05-28	0	1.200	1.170	1.210	1.160	1.270	1,057,800	1,298,679	1.2277	1.200	1.170	1.210	1.160	1.270	1,057,800	1.2277	-0.83%
2025-05-27	0	1.210	1.210	1.230	1.210	1.280	816,900	1,003,650	1.2286	1.210	1.210	1.230	1.210	1.280	816,900	1.2286	-3.20%
2025-05-26	0	1.250	1.240	1.250	1.230	1.300	2,172,000	2,738,325	1.2607	1.250	1.240	1.250	1.230	1.300	2,172,000	1.2607	-2.34%
2025-05-23	0	1.280	1.230	1.280	1.240	1.340	532,500	665,892	1.2505	1.280	1.230	1.280	1.240	1.340	532,500	1.2505	1.59%
2025-05-22	0	1.260	1.220	1.270	1.220	1.270	426,900	533,973	1.2508	1.260	1.220	1.270	1.220	1.270	426,900	1.2508	-1.56%
2025-05-21	0	1.280	1.280	1.290	1.260	1.340	420,000	536,286	1.2769	1.280	1.280	1.290	1.260	1.340	420,000	1.2769	-1.54%
2025-05-20	0	1.300	1.250	1.300	1.250	1.350	825,300	1,041,897	1.2624	1.300	1.250	1.300	1.250	1.350	825,300	1.2624	0.00%
2025-05-19	0	1.300	1.250	1.300	1.250	1.310	615,600	789,753	1.2829	1.300	1.250	1.300	1.250	1.310	615,600	1.2829	0.00%
2025-05-16	0	1.300	1.260	1.310	1.240	1.410	350,400	459,219	1.3106	1.300	1.260	1.310	1.240	1.410	350,400	1.3106	1.56%
2025-05-15	0	1.280	1.250	1.290	1.210	1.290	102,300	131,133	1.2818	1.280	1.250	1.290	1.210	1.290	102,300	1.2818	1.59%
2025-05-14	0	1.260	1.240	1.260	1.210	1.400	1,185,000	1,514,949	1.2784	1.260	1.240	1.260	1.210	1.400	1,185,000	1.2784	1.61%
2025-05-13	0	1.240	1.210	1.240	1.200	1.250	465,600	567,429	1.2187	1.240	1.210	1.240	1.200	1.250	465,600	1.2187	1.64%
2025-05-12	0	1.220	1.210	1.220	1.210	1.370	812,100	1,011,801	1.2459	1.220	1.210	1.220	1.210	1.370	812,100	1.2459	-6.15%
2025-05-09	0	1.300	1.280	1.300	1.270	1.330	366,900	473,937	1.2917	1.300	1.280	1.300	1.270	1.330	366,900	1.2917	0.78%
2025-05-08	0	1.290	1.290	1.310	1.270	1.420	2,196,000	2,923,155	1.3311	1.290	1.290	1.310	1.270	1.420	2,196,000	1.3311	-14.00%
2025-05-07	0	1.500	1.500	1.510	1.400	1.530	293,400	430,056	1.4658	1.500	1.500	1.510	1.400	1.530	293,400	1.4658	-3.85%
2025-05-06	0	1.560	1.540	1.560	1.530	1.600	491,400	778,638	1.5845	1.560	1.540	1.560	1.530	1.600	491,400	1.5845	-1.27%
2025-05-02	0	1.580	1.550	1.580	1.510	1.620	373,800	581,235	1.5549	1.580	1.550	1.580	1.510	1.620	373,800	1.5549	0.00%
2025-04-30	0	1.580	1.520	1.580	1.510	1.620	1,589,400	2,480,949	1.5609	1.580	1.520	1.580	1.510	1.620	1,589,400	1.5609	1.28%
2025-04-29	0	1.560	1.550	1.560	1.400	1.850	8,698,800	14,329,593	1.6473	1.560	1.550	1.560	1.400	1.850	8,698,800	1.6473	15.56%
2025-04-28	0	1.350	1.350	1.370	1.240	1.420	782,100	1,053,261	1.3467	1.350	1.350	1.370	1.240	1.420	782,100	1.3467	3.05%
2025-04-25	0	1.310	1.210	1.310	1.200	1.320	595,800	772,698	1.2969	1.310	1.210	1.310	1.200	1.320	595,800	1.2969	5.65%
2025-04-24	0	1.240	1.240	1.250	1.150	1.310	489,300	616,005	1.2590	1.240	1.240	1.250	1.150	1.310	489,300	1.2590	5.98%
2025-04-23	0	1.170	1.170	1.210	1.150	1.250	94,500	110,556	1.1699	1.170	1.170	1.210	1.150	1.250	94,500	1.1699	-4.10%
2025-04-22	0	1.220	1.170	1.230	1.170	1.230	107,100	125,559	1.1724	1.220	1.170	1.230	1.170	1.230	107,100	1.1724	-0.81%
2025-04-17	0	1.230	1.200	1.230	1.210	1.240	95,100	116,847	1.2287	1.230	1.200	1.230	1.210	1.240	95,100	1.2287	4.24%
2025-04-16	0	1.180	1.180	1.220	1.170	1.240	232,200	285,129	1.2279	1.180	1.180	1.220	1.170	1.240	232,200	1.2279	1.72%
2025-04-15	0	1.160	1.160	1.220	1.140	1.220	5,700	6,654	1.1674	1.160	1.160	1.220	1.140	1.220	5,700	1.1674	0.87%
2025-04-14	0	1.150	1.140	1.190	1.100	1.150	276,900	306,897	1.1083	1.150	1.140	1.190	1.100	1.150	276,900	1.1083	1.77%
2025-04-11	0	1.130	1.120	1.130	1.110	1.180	152,700	172,302	1.1284	1.130	1.120	1.130	1.110	1.180	152,700	1.1284	0.00%
2025-04-10	0	1.130	1.130	1.240	1.130	1.200	390,600	453,657	1.1614	1.130	1.130	1.240	1.130	1.200	390,600	1.1614	-5.04%
2025-04-09	0	1.190	1.190	1.280	1.120	1.120	3,300	3,696	1.1200	1.190	1.190	1.280	1.120	1.120	3,300	1.1200	0.85%
2025-04-08	0	1.180	1.180	1.230	1.150	1.250	342,600	412,401	1.2037	1.180	1.180	1.230	1.150	1.250	342,600	1.2037	0.85%
2025-04-07	0	1.170	1.160	1.170	1.150	1.280	593,400	739,311	1.2459	1.170	1.160	1.170	1.150	1.280	593,400	1.2459	-7.87%
2025-04-03	0	1.270	1.260	1.300	1.250	1.350	214,800	279,036	1.2991	1.270	1.260	1.300	1.250	1.350	214,800	1.2991	1.60%
2025-04-02	0	1.250	1.230	1.350	1.210	1.300	289,800	372,846	1.2866	1.250	1.230	1.350	1.210	1.300	289,800	1.2866	-3.85%
2025-04-01	0	1.300	1.250	1.300	1.250	1.320	27,900	36,126	1.2948	1.300	1.250	1.300	1.250	1.320	27,900	1.2948	0.78%
2025-03-31	0	1.290	1.250	1.290	1.290	1.350	358,200	465,792	1.3004	1.290	1.250	1.290	1.290	1.350	358,200	1.3004	-4.44%
2025-03-28	0	1.350	1.330	1.350	1.250	1.450	861,600	1,160,838	1.3473	1.350	1.330	1.350	1.250	1.450	861,600	1.3473	8.00%
2025-03-27	0	1.250	1.250	1.280	1.160	1.250	237,300	294,081	1.2393	1.250	1.250	1.280	1.160	1.250	237,300	1.2393	8.70%
2025-03-26	0	1.150	1.150	1.200	1.050	1.240	192,300	225,429	1.1723	1.150	1.150	1.200	1.050	1.240	192,300	1.1723	1.77%
2025-03-25	0	1.130	1.130	1.180	1.120	1.210	190,800	219,546	1.1507	1.130	1.130	1.180	1.120	1.210	190,800	1.1507	-3.42%
2025-03-24	0	1.170	1.170	1.210	1.150	1.230	128,100	156,525	1.2219	1.170	1.170	1.210	1.150	1.230	128,100	1.2219	-4.88%
2025-03-21	0	1.230	1.200	1.230	1.180	1.230	60,600	73,827	1.2183	1.230	1.200	1.230	1.180	1.230	60,600	1.2183	0.82%
2025-03-20	0	1.220	1.200	1.220	1.210	1.230	241,800	295,107	1.2205	1.220	1.200	1.220	1.210	1.230	241,800	1.2205	-1.61%
2025-03-19	0	1.240	1.130	1.190	1.130	1.240	13,500	16,515	1.2233	1.240	1.130	1.190	1.130	1.240	13,500	1.2233	7.83%
2025-03-18	0	1.150	1.150	1.270	1.130	1.150	396,600	449,346	1.1330	1.150	1.150	1.270	1.130	1.150	396,600	1.1330	-0.86%
2025-03-17	0	1.160	1.160	1.180	1.140	1.150	32,700	37,485	1.1463	1.160	1.160	1.180	1.140	1.150	32,700	1.1463	-0.85%
2025-03-14	0	1.170	1.140	1.170	1.140	1.170	57,600	67,374	1.1697	1.170	1.140	1.170	1.140	1.170	57,600	1.1697	0.00%
2025-03-13	0	1.170	1.170	1.230	1.130	1.170	20,100	23,433	1.1658	1.170	1.170	1.230	1.130	1.170	20,100	1.1658	0.00%
2025-03-12	0	1.170	1.170	1.190	1.160	1.170	134,700	157,137	1.1666	1.170	1.170	1.190	1.160	1.170	134,700	1.1666	0.00%
2025-03-11	0	1.170	1.160	1.200	1.150	1.200	1,800	2,115	1.1750	1.170	1.160	1.200	1.150	1.200	1,800	1.1750	-0.85%
2025-03-10	0	1.180	1.180	1.200	1.160	1.290	72,600	85,746	1.1811	1.180	1.180	1.200	1.160	1.290	72,600	1.1811	-1.67%
2025-03-07	0	1.200	1.180	1.200	1.160	1.240	306,300	368,634	1.2035	1.200	1.180	1.200	1.160	1.240	306,300	1.2035	2.56%
2025-03-06	0	1.170	1.150	1.190	1.130	1.200	306,900	361,113	1.1766	1.170	1.150	1.190	1.130	1.200	306,900	1.1766	3.54%
2025-03-05	0	1.130	1.130	1.190	1.120	1.200	13,200	15,162	1.1486	1.130	1.130	1.190	1.120	1.200	13,200	1.1486	-5.83%
2025-03-04	0	1.200	1.140	1.200	1.130	1.200	10,800	12,651	1.1714	1.200	1.140	1.200	1.130	1.200	10,800	1.1714	0.00%
2025-03-03	0	1.200	1.150	1.200	1.160	1.200	2,400	2,811	1.1713	1.200	1.150	1.200	1.160	1.200	2,400	1.1713	3.45%
2025-02-28	0	1.160	1.150	1.160	1.110	1.300	924,000	1,152,867	1.2477	1.160	1.150	1.160	1.110	1.300	924,000	1.2477	-2.52%
2025-02-27	0	1.190	1.120	1.190	1.090	1.250	969,300	1,163,295	1.2001	1.190	1.120	1.190	1.090	1.250	969,300	1.2001	10.19%
2025-02-26	0	1.080	1.060	1.080	1.000	1.210	735,300	787,914	1.0716	1.080	1.060	1.080	1.000	1.210	735,300	1.0716	8.00%
2025-02-25	0	1.000	1.000	1.050	1.000	1.060	329,100	347,721	1.0566	1.000	1.000	1.050	1.000	1.060	329,100	1.0566	-4.76%
2025-02-24	0	1.050	1.050	1.070	1.040	1.050	53,700	56,271	1.0479	1.050	1.050	1.070	1.040	1.050	53,700	1.0479	0.96%
2025-02-21	0	1.040	1.030	1.050	1.040	1.050	272,400	285,981	1.0499	1.040	1.030	1.050	1.040	1.050	272,400	1.0499	0.00%
2025-02-20	0	1.040	1.040	1.060	1.040	1.060	116,400	122,505	1.0524	1.040	1.040	1.060	1.040	1.060	116,400	1.0524	0.97%
2025-02-19	0	1.030	1.030	1.050	1.020	1.020	1,800	1,836	1.0200	1.030	1.030	1.050	1.020	1.020	1,800	1.0200	-3.74%
2025-02-18	0	1.070	1.020	1.080	1.010	1.070	48,600	49,950	1.0278	1.070	1.020	1.080	1.010	1.070	48,600	1.0278	-0.93%
2025-02-17	0	1.080	1.030	1.090	1.000	1.100	587,100	619,077	1.0545	1.080	1.030	1.090	1.000	1.100	587,100	1.0545	-1.82%
2025-02-14	0	1.100	1.030	1.110	0.990	1.150	393,000	412,002	1.0484	1.100	1.030	1.110	0.990	1.150	393,000	1.0484	-1.79%
2025-02-13	0	1.120	1.120	1.150	1.030	1.120	50,100	55,872	1.1152	1.120	1.120	1.150	1.030	1.120	50,100	1.1152	0.90%
2025-02-12	0	1.110	1.030	1.110	1.040	1.130	444,600	489,906	1.1019	1.110	1.030	1.110	1.040	1.130	444,600	1.1019	0.91%
2025-02-11	0	1.100	1.030	1.200	1.070	1.100	108,600	118,851	1.0944	1.100	1.030	1.200	1.070	1.100	108,600	1.0944	4.76%
2025-02-10	0	1.050	1.000	1.050	1.030	1.070	129,300	136,167	1.0531	1.050	1.000	1.050	1.030	1.070	129,300	1.0531	1.94%
2025-02-07	0	1.030	1.030	1.040	0.960	1.050	81,300	84,597	1.0406	1.030	1.030	1.040	0.960	1.050	81,300	1.0406	0.98%
2025-02-06	0	1.020	1.020	1.080	0.800	1.120	429,300	394,341	0.9186	1.020	1.020	1.080	0.800	1.120	429,300	0.9186	2.00%
2025-02-05	0	1.000	1.000	1.200	0.970	1.010	6,600	6,627	1.0041	1.000	1.000	1.200	0.970	1.010	6,600	1.0041	-0.99%
2025-02-04	0	1.010	0.970	1.060	1.010	1.010	300	303	1.0100	1.010	0.970	1.060	1.010	1.010	300	1.0100	0.00%
2025-02-03	0	1.010	0.950	1.010	-	-	0	0	-	1.010	0.950	1.010	-	-	0	-	0.00%
2025-01-28	0	1.010	0.920	1.250	-	-	0	0	-	1.010	0.920	1.250	-	-	0	-	0.00%
2025-01-27	0	1.010	0.870	1.100	-	-	0	0	-	1.010	0.870	1.100	-	-	0	-	0.00%
2025-01-24	0	1.010	0.860	1.030	-	-	0	0	-	1.010	0.860	1.030	-	-	0	-	0.00%
2025-01-23	0	1.010	0.980	1.180	1.010	1.010	18,000	18,180	1.0100	1.010	0.980	1.180	1.010	1.010	18,000	1.0100	0.00%
2025-01-22	0	1.010	0.980	1.100	1.010	1.010	16,200	16,362	1.0100	1.010	0.980	1.100	1.010	1.010	16,200	1.0100	0.00%
2025-01-21	0	1.010	1.010	1.100	1.010	1.010	6,600	6,666	1.0100	1.010	1.010	1.100	1.010	1.010	6,600	1.0100	-0.98%
2025-01-20	0	1.020	1.020	1.180	0.990	1.020	60,300	61,497	1.0199	1.020	1.020	1.180	0.990	1.020	60,300	1.0199	2.00%
2025-01-17	0	1.000	0.980	1.160	-	-	0	0	-	1.000	0.980	1.160	-	-	0	-	0.00%
2025-01-16	0	1.000	1.000	1.130	1.000	1.220	27,000	32,808	1.2151	1.000	1.000	1.130	1.000	1.220	27,000	1.2151	5.26%
2025-01-15	0	0.950	0.950	-	0.920	0.980	92,100	86,730	0.9417	0.950	0.950	-	0.920	0.980	92,100	0.9417	-4.04%
2025-01-14	0	0.990	0.990	1.050	0.990	1.000	31,200	31,188	0.9996	0.990	0.990	1.050	0.990	1.000	31,200	0.9996	-1.00%
2025-01-13	0	1.000	1.000	1.010	0.940	1.010	126,900	126,096	0.9937	1.000	1.000	1.010	0.940	1.010	126,900	0.9937	0.00%
2025-01-10	0	1.000	1.000	1.100	-	-	0	0	-	1.000	1.000	1.100	-	-	0	-	1.01%
2025-01-09	0	0.990	0.950	1.050	0.980	0.990	24,000	23,526	0.9803	0.990	0.950	1.050	0.980	0.990	24,000	0.9803	-1.00%
2025-01-08	0	1.000	1.000	1.080	1.000	1.000	11,400	11,400	1.0000	1.000	1.000	1.080	1.000	1.000	11,400	1.0000	0.00%
2025-01-07	0	1.000	1.000	1.020	0.990	1.010	6,000	6,030	1.0050	1.000	1.000	1.020	0.990	1.010	6,000	1.0050	-0.99%
2025-01-06	0	1.010	1.010	1.150	1.000	1.020	69,300	69,396	1.0014	1.010	1.010	1.150	1.000	1.020	69,300	1.0014	0.00%
2025-01-03	0	1.010	1.010	1.090	0.990	1.090	526,800	534,057	1.0138	1.010	1.010	1.090	0.990	1.090	526,800	1.0138	-7.34%
2025-01-02	0	1.090	1.050	1.090	-	-	0	0	-	1.090	1.050	1.090	-	-	0	-	0.00%
2024-12-31	0	1.090	1.090	-	-	-	0	0	-	1.090	1.090	-	-	-	0	-	3.81%
2024-12-30	0	1.050	1.050	1.200	1.040	1.150	6,900	7,800	1.1304	1.050	1.050	1.200	1.040	1.150	6,900	1.1304	-4.55%
2024-12-27	0	1.100	1.020	1.110	1.100	1.150	4,800	5,481	1.1419	1.100	1.020	1.110	1.100	1.150	4,800	1.1419	0.00%
2024-12-24	0	1.100	1.100	1.200	-	-	0	0	-	1.100	1.100	1.200	-	-	0	-	0.92%
2024-12-23	0	1.090	1.040	1.120	1.090	1.090	300	327	1.0900	1.090	1.040	1.120	1.090	1.090	300	1.0900	3.81%
2024-12-20	0	1.050	1.050	1.090	-	-	0	0	-	1.050	1.050	1.090	-	-	0	-	1.94%
2024-12-19	0	1.030	1.030	1.080	1.020	1.050	900	930	1.0333	1.030	1.030	1.080	1.020	1.050	900	1.0333	-1.90%
2024-12-18	0	1.050	1.040	1.170	-	-	0	0	-	1.050	1.040	1.170	-	-	0	-	0.00%
2024-12-17	0	1.050	1.050	1.200	1.050	1.050	3,900	4,095	1.0500	1.050	1.050	1.200	1.050	1.050	3,900	1.0500	0.00%
2024-12-16	0	1.050	1.040	1.110	1.050	1.080	388,200	409,833	1.0557	1.050	1.040	1.110	1.050	1.080	388,200	1.0557	-5.41%
2024-12-13	0	1.110	1.050	1.110	-	-	0	0	-	1.110	1.050	1.110	-	-	0	-	0.00%
2024-12-12	0	1.110	1.080	1.150	1.050	1.110	248,700	271,224	1.0906	1.110	1.080	1.150	1.050	1.110	248,700	1.0906	5.71%
2024-12-11	0	1.050	1.050	1.130	1.040	1.070	749,400	787,308	1.0506	1.050	1.050	1.130	1.040	1.070	749,400	1.0506	0.96%
2024-12-10	0	1.040	1.030	1.130	1.040	1.140	618,600	660,831	1.0683	1.040	1.030	1.130	1.040	1.140	618,600	1.0683	-7.96%
2024-12-09	0	1.130	1.020	1.140	1.030	1.130	34,500	38,793	1.1244	1.130	1.020	1.140	1.030	1.130	34,500	1.1244	5.61%
2024-12-06	0	1.070	1.030	1.180	1.070	1.100	600	651	1.0850	1.070	1.030	1.180	1.070	1.100	600	1.0850	-2.73%
2024-12-05	0	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	-2.65%
2024-12-04	0	1.130	1.020	1.180	1.010	1.130	16,500	17,736	1.0749	1.130	1.020	1.180	1.010	1.130	16,500	1.0749	5.61%
2024-12-03	0	1.070	1.070	1.090	1.070	1.070	40,800	43,656	1.0700	1.070	1.070	1.090	1.070	1.070	40,800	1.0700	0.94%
2024-12-02	0	1.060	1.020	1.130	-	-	0	0	-	1.060	1.020	1.130	-	-	0	-	0.00%
2024-11-29	0	1.060	1.050	1.110	1.050	1.080	114,600	120,693	1.0532	1.060	1.050	1.110	1.050	1.080	114,600	1.0532	-1.85%
2024-11-28	0	1.080	1.010	1.120	1.010	1.080	76,500	82,599	1.0797	1.080	1.010	1.120	1.010	1.080	76,500	1.0797	0.00%
2024-11-27	0	1.080	1.070	1.130	1.070	1.080	28,500	30,582	1.0731	1.080	1.070	1.130	1.070	1.080	28,500	1.0731	0.93%
2024-11-26	0	1.070	1.030	1.180	1.000	1.100	444,000	463,794	1.0446	1.070	1.030	1.180	1.000	1.100	444,000	1.0446	-0.93%
2024-11-25	0	1.080	1.080	1.150	1.060	1.080	13,500	14,340	1.0622	1.080	1.080	1.150	1.060	1.080	13,500	1.0622	-3.57%
2024-11-22	0	1.120	1.120	1.170	1.100	1.150	822,600	917,262	1.1151	1.120	1.120	1.170	1.100	1.150	822,600	1.1151	-4.27%
2024-11-21	0	1.170	1.160	1.170	1.150	1.250	117,600	141,192	1.2006	1.170	1.160	1.170	1.150	1.250	117,600	1.2006	0.86%
2024-11-20	0	1.160	1.160	1.180	1.160	1.170	38,400	44,904	1.1694	1.160	1.160	1.180	1.160	1.170	38,400	1.1694	1.75%
2024-11-19	0	1.140	1.130	1.240	1.130	1.150	95,700	108,522	1.1340	1.140	1.130	1.240	1.130	1.150	95,700	1.1340	-2.56%
2024-11-18	0	1.170	1.130	1.180	1.120	1.220	1,475,100	1,706,382	1.1568	1.170	1.130	1.180	1.120	1.220	1,475,100	1.1568	0.86%
2024-11-15	0	1.160	1.130	1.170	1.050	1.200	3,000	3,399	1.1330	1.160	1.130	1.170	1.050	1.200	3,000	1.1330	2.65%
2024-11-14	0	1.130	1.130	1.150	1.120	1.300	413,100	486,678	1.1781	1.130	1.130	1.150	1.120	1.300	413,100	1.1781	5.61%
2024-11-13	0	1.070	1.050	1.070	1.000	1.190	2,731,500	2,912,907	1.0664	1.070	1.050	1.070	1.000	1.190	2,731,500	1.0664	-10.08%
2024-11-12	0	1.190	1.180	1.210	1.190	1.340	192,300	235,644	1.2254	1.190	1.180	1.210	1.190	1.340	192,300	1.2254	-0.83%
2024-11-11	0	1.200	1.200	1.230	1.200	1.230	24,900	30,519	1.2257	1.200	1.200	1.230	1.200	1.230	24,900	1.2257	-1.64%
2024-11-08	0	1.220	1.220	1.240	1.210	1.250	420,600	509,907	1.2123	1.220	1.220	1.240	1.210	1.250	420,600	1.2123	-2.40%
2024-11-07	0	1.250	1.210	1.250	1.220	1.250	10,200	12,552	1.2306	1.250	1.210	1.250	1.220	1.250	10,200	1.2306	1.63%
2024-11-06	0	1.230	1.230	1.310	1.200	1.290	575,100	709,884	1.2344	1.230	1.230	1.310	1.200	1.290	575,100	1.2344	-4.65%
2024-11-05	0	1.290	1.280	1.300	1.270	1.290	49,800	63,720	1.2795	1.290	1.280	1.300	1.270	1.290	49,800	1.2795	0.00%
2024-11-04	0	1.290	1.250	1.330	1.250	1.400	518,100	696,216	1.3438	1.290	1.250	1.330	1.250	1.400	518,100	1.3438	3.20%
2024-11-01	0	1.250	1.230	1.250	-	-	0	0	-	1.250	1.230	1.250	-	-	0	-	0.00%
2024-10-31	0	1.250	1.230	1.280	1.220	1.280	4,500	5,661	1.2580	1.250	1.230	1.280	1.220	1.280	4,500	1.2580	3.31%
2024-10-30	0	1.210	1.210	1.280	1.210	1.270	1,016,400	1,269,348	1.2489	1.210	1.210	1.280	1.210	1.270	1,016,400	1.2489	-3.97%
2024-10-29	0	1.260	1.260	1.320	1.260	1.350	1,398,600	1,807,902	1.2927	1.260	1.260	1.320	1.260	1.350	1,398,600	1.2927	-4.55%
2024-10-28	0	1.320	1.320	1.370	1.320	1.360	993,300	1,320,993	1.3299	1.320	1.320	1.370	1.320	1.360	993,300	1.3299	-3.65%
2024-10-25	0	1.370	1.330	1.370	1.330	1.370	547,200	728,211	1.3308	1.370	1.330	1.370	1.330	1.370	547,200	1.3308	2.24%
2024-10-24	0	1.340	1.340	1.370	1.340	1.370	1,123,500	1,506,246	1.3407	1.340	1.340	1.370	1.340	1.370	1,123,500	1.3407	-2.19%
2024-10-23	0	1.370	1.340	1.370	1.340	1.370	521,700	705,249	1.3518	1.370	1.340	1.370	1.340	1.370	521,700	1.3518	-0.72%
2024-10-22	0	1.380	1.350	1.380	1.300	1.400	715,500	954,288	1.3337	1.380	1.350	1.380	1.300	1.400	715,500	1.3337	1.47%
2024-10-21	0	1.360	1.340	1.370	1.330	1.380	28,800	38,367	1.3322	1.360	1.340	1.370	1.330	1.380	28,800	1.3322	-2.16%
2024-10-18	0	1.390	1.350	1.390	1.350	1.390	55,500	76,032	1.3699	1.390	1.350	1.390	1.350	1.390	55,500	1.3699	2.96%
2024-10-17	0	1.350	1.350	1.360	1.340	1.400	616,500	829,068	1.3448	1.350	1.350	1.360	1.340	1.400	616,500	1.3448	-2.88%
2024-10-16	0	1.390	1.360	1.390	1.320	1.470	773,700	1,076,286	1.3911	1.390	1.360	1.390	1.320	1.470	773,700	1.3911	1.46%
2024-10-15	0	1.370	1.300	1.330	1.310	1.400	188,400	257,670	1.3677	1.370	1.300	1.330	1.310	1.400	188,400	1.3677	0.74%
2024-10-14	0	1.360	1.340	1.360	1.300	1.380	179,700	241,329	1.3430	1.360	1.340	1.360	1.300	1.380	179,700	1.3430	-0.73%
2024-10-10	0	1.370	1.350	1.370	1.320	1.420	413,400	566,985	1.3715	1.370	1.350	1.370	1.320	1.420	413,400	1.3715	7.87%
2024-10-09	0	1.270	1.330	1.360	1.260	1.440	183,600	237,636	1.2943	1.270	1.330	1.360	1.260	1.440	183,600	1.2943	-6.62%
2024-10-08	0	1.360	1.360	1.420	1.330	1.490	1,453,500	2,098,413	1.4437	1.360	1.360	1.420	1.330	1.490	1,453,500	1.4437	-4.90%
2024-10-07	0	1.430	1.360	1.430	1.220	1.480	1,730,700	2,364,819	1.3664	1.430	1.360	1.430	1.220	1.480	1,730,700	1.3664	16.26%
2024-10-04	0	1.230	1.230	1.280	1.210	1.300	793,500	976,371	1.2305	1.230	1.230	1.280	1.210	1.300	793,500	1.2305	0.00%
2024-10-03	0	1.230	1.230	1.250	1.200	1.320	4,097,400	5,090,862	1.2425	1.230	1.230	1.250	1.200	1.320	4,097,400	1.2425	-8.21%
2024-10-02	0	1.340	1.300	1.340	1.210	1.400	1,937,700	2,489,643	1.2848	1.340	1.300	1.340	1.210	1.400	1,937,700	1.2848	0.00%
2024-09-30	0	1.340	1.330	1.350	1.190	1.350	1,528,800	1,868,634	1.2223	1.340	1.330	1.350	1.190	1.350	1,528,800	1.2223	8.06%
2024-09-27	0	1.240	1.230	1.240	1.130	1.290	735,900	887,670	1.2062	1.240	1.230	1.240	1.130	1.290	735,900	1.2062	1.64%
2024-09-26	0	1.220	1.200	1.220	1.200	1.240	284,100	341,085	1.2006	1.220	1.200	1.220	1.200	1.240	284,100	1.2006	0.83%
2024-09-25	0	1.210	1.200	1.230	1.190	1.450	443,700	532,185	1.1994	1.210	1.200	1.230	1.190	1.450	443,700	1.1994	0.00%
2024-09-24	0	1.210	1.210	1.230	1.200	1.300	499,800	600,516	1.2015	1.210	1.210	1.230	1.200	1.300	499,800	1.2015	-1.63%
2024-09-23	0	1.230	1.210	1.230	1.200	1.260	551,100	665,397	1.2074	1.230	1.210	1.230	1.200	1.260	551,100	1.2074	0.00%
2024-09-20	0	1.230	1.220	1.230	1.190	1.230	1,056,600	1,273,806	1.2056	1.230	1.220	1.230	1.190	1.230	1,056,600	1.2056	0.82%
2024-09-19	0	1.220	1.200	1.220	1.190	1.220	552,000	662,223	1.1997	1.220	1.200	1.220	1.190	1.220	552,000	1.1997	-3.17%
2024-09-17	0	1.260	1.250	1.270	1.210	1.260	107,700	132,219	1.2277	1.260	1.250	1.270	1.210	1.260	107,700	1.2277	5.88%
2024-09-16	0	1.190	1.190	1.200	1.190	1.290	448,500	550,896	1.2283	1.190	1.190	1.200	1.190	1.290	448,500	1.2283	-2.46%
2024-09-13	0	1.220	1.200	1.220	1.200	1.220	171,600	206,160	1.2014	1.220	1.200	1.220	1.200	1.220	171,600	1.2014	-1.61%
2024-09-12	0	1.240	1.200	1.240	1.180	1.260	291,600	345,567	1.1851	1.240	1.200	1.240	1.180	1.260	291,600	1.1851	0.81%
2024-09-11	0	1.230	1.190	1.240	1.180	1.230	69,000	82,422	1.1945	1.230	1.190	1.240	1.180	1.230	69,000	1.1945	-0.81%
2024-09-10	0	1.240	1.230	1.240	1.190	1.250	557,700	674,373	1.2092	1.240	1.230	1.240	1.190	1.250	557,700	1.2092	1.64%
2024-09-09	0	1.220	1.200	1.220	1.190	1.250	174,600	209,772	1.2014	1.220	1.200	1.220	1.190	1.250	174,600	1.2014	6.09%
2024-09-05	0	1.150	1.150	1.200	1.150	1.250	136,500	165,426	1.2119	1.150	1.150	1.200	1.150	1.250	136,500	1.2119	-5.74%
2024-09-04	0	1.220	1.180	1.220	1.140	1.220	279,000	334,014	1.1972	1.220	1.180	1.220	1.140	1.220	279,000	1.1972	-1.61%
2024-09-03	0	1.240	1.190	1.250	1.130	1.250	553,200	676,668	1.2232	1.240	1.190	1.250	1.130	1.250	553,200	1.2232	-3.12%
2024-09-02	0	1.280	1.250	1.280	1.160	1.280	444,000	551,040	1.2411	1.280	1.250	1.280	1.160	1.280	444,000	1.2411	0.79%
2024-08-30	0	1.270	1.260	1.270	1.190	1.400	612,300	796,419	1.3007	1.270	1.260	1.270	1.190	1.400	612,300	1.3007	3.25%
2024-08-29	0	1.230	1.170	1.230	1.200	1.280	112,200	137,793	1.2281	1.230	1.170	1.230	1.200	1.280	112,200	1.2281	-1.60%
2024-08-28	0	1.250	1.250	1.320	1.200	1.350	1,359,600	1,718,811	1.2642	1.250	1.250	1.320	1.200	1.350	1,359,600	1.2642	-1.57%
2024-08-27	0	1.270	1.260	1.270	1.220	1.300	567,600	709,218	1.2495	1.270	1.260	1.270	1.220	1.300	567,600	1.2495	-6.62%
2024-08-26	0	1.360	1.340	1.360	1.260	1.370	273,300	363,330	1.3294	1.360	1.340	1.360	1.260	1.370	273,300	1.3294	3.82%
2024-08-23	0	1.310	1.300	1.320	1.070	1.330	616,600	748,807	1.2144	1.310	1.300	1.320	1.070	1.330	616,600	1.2144	0.00%
2024-08-22	0	1.310	1.310	1.330	1.300	1.360	205,200	269,997	1.3158	1.310	1.310	1.330	1.300	1.360	205,200	1.3158	2.34%
2024-08-21	0	1.280	1.280	1.360	1.250	1.360	305,700	400,506	1.3101	1.280	1.280	1.360	1.250	1.360	305,700	1.3101	0.79%
2024-08-20	0	1.270	1.270	1.310	1.250	1.520	1,821,900	2,419,086	1.3278	1.270	1.270	1.310	1.250	1.520	1,821,900	1.3278	-14.77%
2024-08-19	0	1.490	1.430	1.490	1.410	1.550	871,800	1,287,924	1.4773	1.490	1.430	1.490	1.410	1.550	871,800	1.4773	-4.49%
2024-08-16	0	1.560	1.430	1.560	1.400	1.560	660,600	967,080	1.4639	1.560	1.430	1.560	1.400	1.560	660,600	1.4639	1.30%
2024-08-15	0	1.540	1.460	1.540	1.420	1.600	240,000	352,602	1.4692	1.540	1.460	1.540	1.420	1.600	240,000	1.4692	-0.65%
2024-08-14	0	1.550	1.500	1.560	1.500	1.570	57,300	87,576	1.5284	1.550	1.500	1.560	1.500	1.570	57,300	1.5284	-1.90%
2024-08-13	0	1.580	1.530	1.580	1.510	1.590	30,900	47,451	1.5356	1.580	1.530	1.580	1.510	1.590	30,900	1.5356	-0.63%
2024-08-12	0	1.590	1.530	1.590	1.530	1.590	21,000	32,922	1.5677	1.590	1.530	1.590	1.530	1.590	21,000	1.5677	-0.62%
2024-08-09	0	1.600	1.540	1.600	1.530	1.610	10,200	15,630	1.5324	1.600	1.540	1.600	1.530	1.610	10,200	1.5324	0.63%
2024-08-08	0	1.590	1.550	1.600	1.550	1.620	8,700	13,605	1.5638	1.590	1.550	1.600	1.550	1.620	8,700	1.5638	-0.62%
2024-08-07	0	1.600	1.550	1.600	1.550	1.620	8,400	13,116	1.5614	1.600	1.550	1.600	1.550	1.620	8,400	1.5614	0.63%
2024-08-06	0	1.590	1.530	1.600	1.550	1.630	77,400	121,221	1.5662	1.590	1.530	1.600	1.550	1.630	77,400	1.5662	-2.45%
2024-08-05	0	1.630	1.540	1.640	1.540	1.630	1,800	2,871	1.5950	1.630	1.540	1.640	1.540	1.630	1,800	1.5950	0.00%
2024-08-02	0	1.630	1.550	1.630	1.530	1.650	4,200	6,495	1.5464	1.630	1.550	1.630	1.530	1.650	4,200	1.5464	-0.61%
2024-08-01	0	1.640	1.560	1.690	-	-	0	0	-	1.640	1.560	1.690	-	-	0	-	0.00%
2024-07-31	0	1.640	1.530	1.640	1.620	1.660	100,200	163,020	1.6269	1.640	1.530	1.640	1.620	1.660	100,200	1.6269	0.61%
2024-07-30	0	1.630	1.510	1.630	1.630	1.640	38,400	62,877	1.6374	1.630	1.510	1.630	1.630	1.640	38,400	1.6374	1.87%
2024-07-29	0	1.600	1.510	1.690	1.600	1.600	900	1,440	1.6000	1.600	1.510	1.690	1.600	1.600	900	1.6000	0.00%
2024-07-26	0	1.600	1.590	1.690	1.500	1.600	20,400	30,750	1.5074	1.600	1.590	1.690	1.500	1.600	20,400	1.5074	1.27%
2024-07-25	0	1.580	1.500	1.600	1.500	1.630	30,300	45,645	1.5064	1.580	1.500	1.600	1.500	1.630	30,300	1.5064	0.00%
2024-07-24	0	1.580	1.580	1.630	1.580	1.580	9,600	15,168	1.5800	1.580	1.580	1.630	1.580	1.580	9,600	1.5800	0.64%
2024-07-23	0	1.570	1.430	1.570	-	-	0	0	-	1.570	1.430	1.570	-	-	0	-	0.00%
2024-07-22	0	1.570	1.470	1.570	-	-	0	0	-	1.570	1.470	1.570	-	-	0	-	0.00%
2024-07-19	0	1.570	1.560	1.570	1.550	1.610	22,500	35,325	1.5700	1.570	1.560	1.570	1.550	1.610	22,500	1.5700	1.29%
2024-07-18	0	1.550	1.540	1.550	1.550	1.600	152,700	239,865	1.5708	1.550	1.540	1.550	1.550	1.600	152,700	1.5708	-3.13%
2024-07-17	0	1.600	1.540	1.600	1.600	1.650	600	975	1.6250	1.600	1.540	1.600	1.600	1.650	600	1.6250	0.00%
2024-07-16	0	1.600	1.580	1.600	1.530	1.690	250,800	393,525	1.5691	1.600	1.580	1.600	1.530	1.690	250,800	1.5691	-3.03%
2024-07-15	0	1.650	1.590	1.650	1.580	1.680	88,500	140,265	1.5849	1.650	1.590	1.650	1.580	1.680	88,500	1.5849	-1.79%
2024-07-12	0	1.680	1.590	1.680	1.570	1.690	231,900	379,728	1.6375	1.680	1.590	1.680	1.570	1.690	231,900	1.6375	-0.59%
2024-07-11	0	1.690	1.650	1.690	1.640	1.690	159,600	263,130	1.6487	1.690	1.650	1.690	1.640	1.690	159,600	1.6487	3.05%
2024-07-10	0	1.640	1.610	1.640	1.600	1.680	115,200	189,168	1.6421	1.640	1.610	1.640	1.600	1.680	115,200	1.6421	1.23%
2024-07-09	0	1.620	1.600	1.620	1.620	1.700	31,200	50,964	1.6335	1.620	1.600	1.620	1.620	1.700	31,200	1.6335	-1.22%
2024-07-08	0	1.640	1.590	1.640	1.610	1.640	30,300	48,882	1.6133	1.640	1.590	1.640	1.610	1.640	30,300	1.6133	0.00%
2024-07-05	0	1.640	1.610	1.640	1.610	1.700	190,800	311,898	1.6347	1.640	1.610	1.640	1.610	1.700	190,800	1.6347	-2.38%
2024-07-04	0	1.680	1.620	1.680	1.680	1.690	19,800	33,393	1.6865	1.680	1.620	1.680	1.680	1.690	19,800	1.6865	-1.18%
2024-07-03	0	1.700	1.680	1.700	1.700	1.700	9,600	16,320	1.7000	1.700	1.680	1.700	1.700	1.700	9,600	1.7000	1.19%
2024-07-02	0	1.680	1.650	1.690	-	-	0	0	-	1.680	1.650	1.690	-	-	0	-	0.00%
2024-06-28	0	1.680	1.630	1.680	1.610	1.700	79,200	132,606	1.6743	1.680	1.630	1.680	1.610	1.700	79,200	1.6743	-0.59%
2024-06-27	0	1.690	1.690	1.700	1.610	1.700	12,000	19,959	1.6633	1.690	1.690	1.700	1.610	1.700	12,000	1.6633	-1.17%
2024-06-26	0	1.710	1.700	1.710	1.690	1.790	26,100	44,304	1.6975	1.710	1.700	1.710	1.690	1.790	26,100	1.6975	0.59%
2024-06-25	0	1.700	1.580	1.700	1.690	1.730	61,500	105,753	1.7196	1.700	1.580	1.700	1.690	1.730	61,500	1.7196	-3.41%
2024-06-24	0	1.760	1.710	1.760	1.660	1.790	18,300	31,065	1.6975	1.760	1.710	1.760	1.660	1.790	18,300	1.6975	6.02%
2024-06-21	0	1.660	1.570	1.660	1.640	1.660	13,500	22,149	1.6407	1.660	1.570	1.660	1.640	1.660	13,500	1.6407	-0.60%
2024-06-20	0	1.670	1.660	1.670	1.520	1.690	194,100	309,729	1.5957	1.670	1.660	1.670	1.520	1.690	194,100	1.5957	7.05%
2024-06-19	0	1.560	1.560	1.690	1.530	1.720	98,100	158,355	1.6142	1.560	1.560	1.690	1.530	1.720	98,100	1.6142	-8.24%
2024-06-18	0	1.700	1.660	1.700	1.690	1.710	1,200	2,037	1.6975	1.700	1.660	1.700	1.690	1.710	1,200	1.6975	0.00%
2024-06-17	0	1.700	1.630	1.700	1.610	1.720	55,800	93,450	1.6747	1.700	1.630	1.700	1.610	1.720	55,800	1.6747	-1.16%
2024-06-14	0	1.720	1.610	1.720	1.700	1.740	104,100	179,652	1.7258	1.720	1.610	1.720	1.700	1.740	104,100	1.7258	-1.15%
2024-06-13	0	1.740	1.620	1.740	1.720	1.750	327,000	566,241	1.7316	1.740	1.620	1.740	1.720	1.750	327,000	1.7316	2.35%
2024-06-12	0	1.700	1.610	1.700	1.700	1.720	98,100	168,426	1.7169	1.700	1.610	1.700	1.700	1.720	98,100	1.7169	-2.30%
2024-06-11	0	1.740	1.680	1.740	1.740	1.740	6,300	10,962	1.7400	1.740	1.680	1.740	1.740	1.740	6,300	1.7400	0.00%
2024-06-07	0	1.740	1.650	1.740	-	-	0	0	-	1.740	1.650	1.740	-	-	0	-	0.00%
2024-06-06	0	1.740	1.730	1.750	1.630	1.790	929,700	1,625,361	1.7483	1.740	1.730	1.750	1.630	1.790	929,700	1.7483	-1.14%
2024-06-05	0	1.760	1.750	1.800	1.760	1.820	120,300	213,966	1.7786	1.760	1.750	1.800	1.760	1.820	120,300	1.7786	-4.35%
2024-06-04	0	1.840	1.830	1.840	1.800	1.850	52,200	94,395	1.8083	1.840	1.830	1.840	1.800	1.850	52,200	1.8083	2.22%
2024-06-03	0	1.800	1.780	1.800	1.760	1.850	96,300	172,065	1.7868	1.800	1.780	1.800	1.760	1.850	96,300	1.7868	-3.23%
2024-05-31	0	1.860	1.800	1.860	1.750	1.900	24,900	45,231	1.8165	1.860	1.800	1.860	1.750	1.900	24,900	1.8165	0.54%
2024-05-30	0	1.850	1.830	1.850	1.820	1.850	11,400	21,018	1.8437	1.850	1.830	1.850	1.820	1.850	11,400	1.8437	0.54%
2024-05-29	0	1.840	1.740	1.840	1.840	1.900	24,600	46,044	1.8717	1.840	1.740	1.840	1.840	1.900	24,600	1.8717	-1.60%
2024-05-28	0	1.870	1.830	1.880	1.810	1.900	3,000	5,607	1.8690	1.870	1.830	1.880	1.810	1.900	3,000	1.8690	-1.58%
2024-05-27	0	1.900	1.820	1.900	1.800	1.930	161,700	299,955	1.8550	1.900	1.820	1.900	1.800	1.930	161,700	1.8550	-1.55%
2024-05-24	0	1.930	1.920	1.930	1.900	1.930	830,400	1,592,901	1.9182	1.930	1.920	1.930	1.900	1.930	830,400	1.9182	2.12%
2024-05-23	0	1.890	1.820	1.900	1.850	1.890	1,142,100	2,132,559	1.8672	1.890	1.820	1.900	1.850	1.890	1,142,100	1.8672	2.16%
2024-05-22	0	1.850	1.800	1.850	1.800	1.850	348,000	638,457	1.8346	1.850	1.800	1.850	1.800	1.850	348,000	1.8346	2.78%
2024-05-21	0	1.800	1.730	1.800	-	-	0	0	-	1.800	1.730	1.800	-	-	0	-	-1.64%
2024-05-20	0	1.830	1.720	1.830	1.800	1.830	19,500	35,250	1.8077	1.830	1.720	1.830	1.800	1.830	19,500	1.8077	2.81%
2024-05-17	0	1.780	1.770	1.780	1.650	1.810	14,100	25,197	1.7870	1.780	1.770	1.780	1.650	1.810	14,100	1.7870	-0.56%
2024-05-16	0	1.790	1.720	1.790	1.510	1.880	108,900	185,586	1.7042	1.790	1.720	1.790	1.510	1.880	108,900	1.7042	-1.65%
2024-05-14	0	1.820	1.790	1.820	1.790	1.840	25,200	45,870	1.8202	1.820	1.790	1.820	1.790	1.840	25,200	1.8202	1.68%
2024-05-13	0	1.790	1.740	1.780	1.740	1.850	282,300	500,505	1.7730	1.790	1.740	1.780	1.740	1.850	282,300	1.7730	-3.24%
2024-05-10	0	1.850	1.800	1.850	1.830	1.880	78,900	145,965	1.8500	1.850	1.800	1.850	1.830	1.880	78,900	1.8500	1.09%
2024-05-09	0	1.830	1.810	1.830	1.820	1.880	10,500	19,320	1.8400	1.830	1.810	1.830	1.820	1.880	10,500	1.8400	0.55%
2024-05-08	0	1.820	1.810	1.820	1.810	1.830	1,800	3,279	1.8217	1.820	1.810	1.820	1.810	1.830	1,800	1.8217	-2.15%
2024-05-07	0	1.860	1.820	1.860	1.800	1.870	108,900	199,746	1.8342	1.860	1.820	1.860	1.800	1.870	108,900	1.8342	0.54%
2024-05-06	0	1.850	1.790	1.850	1.800	1.870	360,900	655,917	1.8174	1.850	1.790	1.850	1.800	1.870	360,900	1.8174	-2.12%
2024-05-03	0	1.890	1.850	1.900	1.890	1.900	213,300	405,150	1.8994	1.890	1.850	1.900	1.890	1.900	213,300	1.8994	-0.53%
2024-05-02	0	1.900	1.870	1.900	1.820	1.900	46,500	88,092	1.8945	1.900	1.870	1.900	1.820	1.900	46,500	1.8945	1.06%
2024-04-30	0	1.880	1.790	1.880	1.820	1.920	46,500	86,484	1.8599	1.880	1.790	1.880	1.820	1.920	46,500	1.8599	0.00%
2024-04-29	0	1.880	1.810	1.880	1.830	1.900	61,200	112,845	1.8439	1.880	1.810	1.880	1.830	1.900	61,200	1.8439	-1.05%
2024-04-26	0	1.900	1.860	1.890	1.800	1.900	73,200	135,585	1.8523	1.900	1.860	1.890	1.800	1.900	73,200	1.8523	0.00%
2024-04-25	0	1.900	1.880	1.900	1.890	1.900	35,400	66,984	1.8922	1.900	1.880	1.900	1.890	1.900	35,400	1.8922	0.00%
2024-04-24	0	1.900	1.830	1.900	1.830	1.900	77,400	144,279	1.8641	1.900	1.830	1.900	1.830	1.900	77,400	1.8641	0.00%
2024-04-23	0	1.900	1.900	1.920	1.900	1.920	82,200	157,269	1.9132	1.900	1.900	1.920	1.900	1.920	82,200	1.9132	-1.55%
2024-04-22	0	1.930	1.890	1.930	1.900	1.950	42,900	82,581	1.9250	1.930	1.890	1.930	1.900	1.950	42,900	1.9250	2.12%
2024-04-19	0	1.890	1.850	1.890	1.840	1.910	268,200	506,904	1.8900	1.890	1.850	1.890	1.840	1.910	268,200	1.8900	-0.53%
2024-04-18	0	1.900	1.830	1.900	1.860	1.900	354,900	669,537	1.8866	1.900	1.830	1.900	1.860	1.900	354,900	1.8866	2.15%
2024-04-17	0	1.860	1.860	1.870	1.800	1.890	347,100	642,336	1.8506	1.860	1.860	1.870	1.800	1.890	347,100	1.8506	-1.59%
2024-04-16	0	1.890	1.860	1.890	1.850	1.900	58,800	110,103	1.8725	1.890	1.860	1.890	1.850	1.900	58,800	1.8725	-0.53%
2024-04-15	0	1.900	1.880	1.900	1.830	1.920	1,432,800	2,686,467	1.8750	1.900	1.880	1.900	1.830	1.920	1,432,800	1.8750	4.97%
2024-04-12	0	1.810	1.790	1.810	1.720	1.810	1,132,200	2,002,287	1.7685	1.810	1.790	1.810	1.720	1.810	1,132,200	1.7685	5.23%
2024-04-11	0	1.720	1.680	1.720	1.690	1.730	236,700	407,952	1.7235	1.720	1.680	1.720	1.690	1.730	236,700	1.7235	1.78%
2024-04-10	0	1.690	1.680	1.690	1.660	1.690	23,400	39,423	1.6847	1.690	1.680	1.690	1.660	1.690	23,400	1.6847	-1.17%
2024-04-09	0	1.710	1.680	1.700	1.680	1.730	500,700	858,792	1.7152	1.710	1.680	1.700	1.680	1.730	500,700	1.7152	3.01%
2024-04-08	0	1.660	1.600	1.660	1.620	1.680	480,000	796,743	1.6599	1.660	1.600	1.660	1.620	1.680	480,000	1.6599	1.22%
2024-04-05	0	1.640	1.620	1.640	1.620	1.680	80,400	131,442	1.6349	1.640	1.620	1.640	1.620	1.680	80,400	1.6349	-0.61%
2024-04-03	0	1.650	1.580	1.660	1.460	1.650	375,600	610,572	1.6256	1.650	1.580	1.660	1.460	1.650	375,600	1.6256	5.10%
2024-04-02	0	1.570	1.540	1.570	1.510	1.570	384,600	595,881	1.5494	1.570	1.540	1.570	1.510	1.570	384,600	1.5494	0.64%
2024-03-28	0	1.560	1.530	1.560	1.510	1.570	136,800	210,267	1.5370	1.560	1.530	1.560	1.510	1.570	136,800	1.5370	2.63%
2024-03-27	0	1.520	1.470	1.550	1.470	1.520	309,800	464,745	1.5001	1.520	1.470	1.550	1.470	1.520	309,800	1.5001	4.83%
2024-03-26	0	1.450	1.400	1.450	1.390	1.580	438,000	634,551	1.4487	1.450	1.400	1.450	1.390	1.580	438,000	1.4487	-1.36%
2024-03-25	0	1.470	1.420	1.470	-	-	0	0	-	1.470	1.420	1.470	-	-	0	-	0.00%
2024-03-22	0	1.470	1.410	1.500	1.400	1.550	207,600	294,666	1.4194	1.470	1.410	1.500	1.400	1.550	207,600	1.4194	0.00%
2024-03-21	0	1.470	1.400	1.470	1.400	1.470	433,200	628,629	1.4511	1.470	1.400	1.470	1.400	1.470	433,200	1.4511	1.38%
2024-03-20	0	1.450	1.410	1.450	1.380	1.470	403,500	570,438	1.4137	1.450	1.410	1.450	1.380	1.470	403,500	1.4137	5.07%
2024-03-19	0	1.380	1.350	1.390	1.320	1.400	3,300	4,428	1.3418	1.380	1.350	1.390	1.320	1.400	3,300	1.3418	4.55%
2024-03-18	0	1.320	1.380	1.400	1.320	1.420	13,800	18,777	1.3607	1.320	1.380	1.400	1.320	1.420	13,800	1.3607	-0.75%
2024-03-15	0	1.330	1.300	1.330	1.310	1.390	136,500	180,456	1.3220	1.330	1.300	1.330	1.310	1.390	136,500	1.3220	-5.00%
2024-03-14	0	1.400	1.360	1.400	1.310	1.570	421,800	583,320	1.3829	1.400	1.360	1.400	1.310	1.570	421,800	1.3829	5.26%
2024-03-13	0	1.330	1.310	1.340	1.290	1.380	302,700	401,457	1.3263	1.330	1.310	1.340	1.290	1.380	302,700	1.3263	-3.62%
2024-03-12	0	1.380	1.370	1.380	1.300	1.380	3,600	4,899	1.3608	1.380	1.370	1.380	1.300	1.380	3,600	1.3608	1.47%
2024-03-11	0	1.360	1.340	1.360	1.320	1.360	202,500	271,311	1.3398	1.360	1.340	1.360	1.320	1.360	202,500	1.3398	-0.73%
2024-03-08	0	1.370	1.360	1.370	1.270	1.400	130,800	169,668	1.2972	1.370	1.360	1.370	1.270	1.400	130,800	1.2972	3.01%
2024-03-07	0	1.330	1.280	1.320	1.280	1.360	322,800	420,231	1.3018	1.330	1.280	1.320	1.280	1.360	322,800	1.3018	-2.21%
2024-03-06	0	1.360	1.300	1.370	1.300	1.360	18,600	24,750	1.3306	1.360	1.300	1.370	1.300	1.360	18,600	1.3306	0.00%
2024-03-05	0	1.360	1.320	1.360	1.310	1.360	82,200	108,840	1.3241	1.360	1.320	1.360	1.310	1.360	82,200	1.3241	0.00%
2024-03-04	0	1.360	1.320	1.360	1.350	1.380	16,500	22,290	1.3509	1.360	1.320	1.360	1.350	1.380	16,500	1.3509	-0.73%
2024-03-01	0	1.370	1.340	1.370	1.330	1.390	103,200	138,186	1.3390	1.370	1.340	1.370	1.330	1.390	103,200	1.3390	-0.72%
2024-02-29	0	1.380	1.380	1.390	1.340	1.400	98,700	133,758	1.3552	1.380	1.380	1.390	1.340	1.400	98,700	1.3552	-1.43%
2024-02-28	0	1.400	1.390	1.400	1.340	1.400	2,400	3,318	1.3825	1.400	1.390	1.400	1.340	1.400	2,400	1.3825	6.06%
2024-02-27	0	1.320	1.320	1.360	1.290	1.400	498,300	664,998	1.3345	1.320	1.320	1.360	1.290	1.400	498,300	1.3345	-4.35%
2024-02-26	0	1.380	1.300	1.400	1.300	1.410	110,100	152,307	1.3834	1.380	1.300	1.400	1.300	1.410	110,100	1.3834	-0.72%
2024-02-23	0	1.390	1.390	1.410	1.320	1.410	324,100	437,559	1.3501	1.390	1.390	1.410	1.320	1.410	324,100	1.3501	0.72%
2024-02-22	0	1.380	1.320	1.370	1.360	1.460	141,600	200,823	1.4182	1.380	1.320	1.370	1.360	1.460	141,600	1.4182	-4.83%
2024-02-21	0	1.450	1.440	1.470	1.400	1.480	163,800	236,448	1.4435	1.450	1.440	1.470	1.400	1.480	163,800	1.4435	0.69%
2024-02-20	0	1.440	1.410	1.440	1.410	1.490	115,800	167,454	1.4461	1.440	1.410	1.440	1.410	1.490	115,800	1.4461	0.00%
2024-02-19	0	1.440	1.430	1.500	1.360	1.440	60,000	82,440	1.3740	1.440	1.430	1.500	1.360	1.440	60,000	1.3740	0.00%
2024-02-16	0	1.440	1.430	1.470	1.330	1.490	19,500	26,682	1.3683	1.440	1.430	1.470	1.330	1.490	19,500	1.3683	4.35%
2024-02-15	0	1.380	1.320	1.380	1.270	1.490	126,800	166,750	1.3151	1.380	1.320	1.380	1.270	1.490	126,800	1.3151	7.81%
2024-02-14	0	1.280	1.260	1.300	1.280	1.360	72,900	95,487	1.3098	1.280	1.260	1.300	1.280	1.360	72,900	1.3098	-8.57%
2024-02-09	0	1.400	1.350	1.400	1.400	1.400	600	840	1.4000	1.400	1.350	1.400	1.400	1.400	600	1.4000	0.00%
2024-02-08	0	1.400	1.390	1.400	1.410	1.430	6,000	8,544	1.4240	1.400	1.390	1.400	1.410	1.430	6,000	1.4240	2.19%
2024-02-07	0	1.370	1.370	1.380	1.370	1.400	15,000	20,568	1.3712	1.370	1.370	1.380	1.370	1.400	15,000	1.3712	-1.44%
2024-02-06	0	1.390	1.390	1.400	1.390	1.400	16,500	22,944	1.3905	1.390	1.390	1.400	1.390	1.400	16,500	1.3905	-0.71%
2024-02-05	0	1.400	1.370	1.420	1.400	1.490	95,100	138,663	1.4581	1.400	1.370	1.420	1.400	1.490	95,100	1.4581	0.00%
2024-02-02	0	1.400	1.400	1.430	1.400	1.520	52,500	74,703	1.4229	1.400	1.400	1.430	1.400	1.520	52,500	1.4229	-7.89%
2024-02-01	0	1.520	1.510	1.540	1.400	1.530	175,800	252,390	1.4357	1.520	1.510	1.540	1.400	1.530	175,800	1.4357	0.66%
2024-01-31	0	1.510	1.510	1.550	1.500	1.560	27,000	41,070	1.5211	1.510	1.510	1.550	1.500	1.560	27,000	1.5211	-1.31%
2024-01-30	0	1.530	1.530	1.570	1.530	1.610	6,000	9,396	1.5660	1.530	1.530	1.570	1.530	1.610	6,000	1.5660	-1.92%
2024-01-29	0	1.560	1.560	1.580	1.560	1.620	16,500	26,124	1.5833	1.560	1.560	1.580	1.560	1.620	16,500	1.5833	-1.27%
2024-01-26	0	1.580	1.580	1.650	1.560	1.660	2,100	3,366	1.6029	1.580	1.580	1.650	1.560	1.660	2,100	1.6029	-0.63%
2024-01-25	0	1.590	1.560	1.590	1.570	1.690	289,500	464,769	1.6054	1.590	1.560	1.590	1.570	1.690	289,500	1.6054	1.27%
2024-01-24	0	1.570	1.570	1.610	1.560	1.700	256,600	409,068	1.5942	1.570	1.570	1.610	1.560	1.700	256,600	1.5942	1.29%
2024-01-23	0	1.550	1.550	1.620	1.550	1.650	231,900	371,709	1.6029	1.550	1.550	1.620	1.550	1.650	231,900	1.6029	-3.73%
2024-01-22	0	1.610	1.610	1.670	1.600	1.670	251,700	405,906	1.6127	1.610	1.610	1.670	1.600	1.670	251,700	1.6127	0.00%
2024-01-19	0	1.610	1.610	1.670	1.600	1.670	112,800	185,982	1.6488	1.610	1.610	1.670	1.600	1.670	112,800	1.6488	-2.42%
2024-01-18	0	1.650	1.600	1.650	1.550	1.660	86,700	137,391	1.5847	1.650	1.600	1.650	1.550	1.660	86,700	1.5847	-3.51%
2024-01-17	0	1.710	1.620	1.710	1.600	1.770	52,500	85,107	1.6211	1.710	1.620	1.710	1.600	1.770	52,500	1.6211	5.56%
2024-01-16	0	1.620	1.580	1.620	1.580	1.620	25,800	41,502	1.6086	1.620	1.580	1.620	1.580	1.620	25,800	1.6086	-2.41%
2024-01-15	0	1.660	1.600	1.670	1.600	1.670	43,500	70,365	1.6176	1.660	1.600	1.670	1.600	1.670	43,500	1.6176	-1.78%
2024-01-12	0	1.690	1.600	1.690	1.670	1.720	79,200	133,536	1.6861	1.690	1.600	1.690	1.670	1.720	79,200	1.6861	1.20%
2024-01-11	0	1.670	1.620	1.680	1.560	1.670	1,800	2,886	1.6033	1.670	1.620	1.680	1.560	1.670	1,800	1.6033	3.73%
2024-01-10	0	1.610	1.540	1.670	1.550	1.660	2,400	3,852	1.6050	1.610	1.540	1.670	1.550	1.660	2,400	1.6050	0.00%
2024-01-09	0	1.610	1.520	1.620	1.600	1.740	260,700	420,231	1.6119	1.610	1.520	1.620	1.600	1.740	260,700	1.6119	-3.01%
2024-01-08	0	1.660	1.630	1.660	1.640	1.710	138,900	229,344	1.6511	1.660	1.630	1.660	1.640	1.710	138,900	1.6511	0.61%
2024-01-05	0	1.650	1.650	1.740	1.630	1.670	87,300	145,053	1.6615	1.650	1.650	1.740	1.630	1.670	87,300	1.6615	-0.60%
2024-01-04	0	1.660	1.660	1.740	1.600	1.750	129,200	213,364	1.6514	1.660	1.660	1.740	1.600	1.750	129,200	1.6514	0.00%
2024-01-03	0	1.660	1.650	1.660	1.610	1.800	44,100	72,870	1.6524	1.660	1.650	1.660	1.610	1.800	44,100	1.6524	3.11%
2024-01-02	0	1.610	1.690	1.710	1.610	1.770	300,300	517,776	1.7242	1.610	1.690	1.710	1.610	1.770	300,300	1.7242	-4.17%
2023-12-29	0	1.680	1.680	1.690	1.550	1.680	106,500	170,415	1.6001	1.680	1.680	1.690	1.550	1.680	106,500	1.6001	0.00%
2023-12-28	0	1.680	1.630	1.680	1.450	1.810	55,500	88,044	1.5864	1.680	1.630	1.680	1.450	1.810	55,500	1.5864	6.33%
2023-12-27	0	1.580	1.580	1.630	1.560	1.790	808,800	1,339,992	1.6568	1.580	1.580	1.630	1.560	1.790	808,800	1.6568	-9.71%
2023-12-22	0	1.750	1.750	1.770	1.660	1.780	69,000	120,921	1.7525	1.750	1.750	1.770	1.660	1.780	69,000	1.7525	6.06%
2023-12-21	0	1.650	1.580	1.650	1.580	1.740	181,500	304,914	1.6800	1.650	1.580	1.650	1.580	1.740	181,500	1.6800	4.43%
2023-12-20	0	1.580	1.560	1.580	1.530	1.610	246,600	386,082	1.5656	1.580	1.560	1.580	1.530	1.610	246,600	1.5656	-1.25%
2023-12-19	0	1.600	1.590	1.600	1.600	1.700	237,300	384,939	1.6222	1.600	1.590	1.600	1.600	1.700	237,300	1.6222	-6.43%
2023-12-18	0	1.710	1.710	1.790	1.520	1.850	679,200	1,199,403	1.7659	1.710	1.710	1.790	1.520	1.850	679,200	1.7659	-1.72%
2023-12-15	0	1.740	1.650	1.740	1.580	1.740	261,900	425,466	1.6245	1.740	1.650	1.740	1.580	1.740	261,900	1.6245	10.13%
2023-12-14	0	1.580	1.580	1.670	1.300	1.700	543,900	830,238	1.5265	1.580	1.580	1.670	1.300	1.700	543,900	1.5265	-2.47%
2023-12-13	0	1.620	1.620	1.630	1.620	1.710	347,900	578,134	1.6618	1.620	1.620	1.630	1.620	1.710	347,900	1.6618	-3.57%
2023-12-12	0	1.680	1.650	1.680	1.600	1.680	475,200	781,176	1.6439	1.680	1.650	1.680	1.600	1.680	475,200	1.6439	7.01%
2023-12-11	0	1.570	1.550	1.640	1.450	1.620	237,900	379,416	1.5949	1.570	1.550	1.640	1.450	1.620	237,900	1.5949	6.08%
2023-12-08	0	1.480	1.470	1.480	1.280	1.610	705,600	1,040,460	1.4746	1.480	1.470	1.480	1.280	1.610	705,600	1.4746	4.23%
2023-12-07	0	1.420	1.420	1.460	1.360	1.480	335,100	479,466	1.4308	1.420	1.420	1.460	1.360	1.480	335,100	1.4308	6.77%
2023-12-06	0	1.330	1.330	1.410	1.260	1.410	415,200	553,113	1.3322	1.330	1.330	1.410	1.260	1.410	415,200	1.3322	1.53%
2023-12-05	0	1.310	1.300	1.340	1.300	1.340	6,900	9,009	1.3057	1.310	1.300	1.340	1.300	1.340	6,900	1.3057	0.77%
2023-12-04	0	1.300	1.220	1.300	1.200	1.320	666,300	857,175	1.2865	1.300	1.220	1.300	1.200	1.320	666,300	1.2865	4.00%
2023-12-01	0	1.250	1.210	1.250	1.200	1.340	138,300	173,871	1.2572	1.250	1.210	1.250	1.200	1.340	138,300	1.2572	2.46%
2023-11-30	0	1.220	1.180	1.250	1.180	1.250	149,400	178,947	1.1978	1.220	1.180	1.250	1.180	1.250	149,400	1.1978	1.67%
2023-11-29	0	1.200	1.190	1.200	1.200	1.230	104,400	126,570	1.2124	1.200	1.190	1.200	1.200	1.230	104,400	1.2124	0.00%
2023-11-28	0	1.200	1.170	1.210	1.190	1.220	127,800	153,126	1.1982	1.200	1.170	1.210	1.190	1.220	127,800	1.1982	0.00%
2023-11-27	0	1.200	1.160	1.200	1.170	1.200	41,700	50,010	1.1993	1.200	1.160	1.200	1.170	1.200	41,700	1.1993	0.00%
2023-11-24	0	1.200	1.170	1.200	1.160	1.200	123,600	144,597	1.1699	1.200	1.170	1.200	1.160	1.200	123,600	1.1699	0.00%
2023-11-23	0	1.200	1.160	1.200	1.160	1.200	9,600	11,298	1.1769	1.200	1.160	1.200	1.160	1.200	9,600	1.1769	8.11%
2023-11-22	0	1.110	1.110	1.190	1.110	1.200	135,900	157,812	1.1612	1.110	1.110	1.190	1.110	1.200	135,900	1.1612	-7.50%
2023-11-21	0	1.200	1.190	1.200	1.140	1.230	196,800	235,920	1.1988	1.200	1.190	1.200	1.140	1.230	196,800	1.1988	0.84%
2023-11-20	0	1.190	1.160	1.190	1.120	1.200	189,900	219,186	1.1542	1.190	1.160	1.190	1.120	1.200	189,900	1.1542	3.48%
2023-11-17	0	1.150	1.120	1.150	1.080	1.150	274,200	302,130	1.1019	1.150	1.120	1.150	1.080	1.150	274,200	1.1019	2.68%
2023-11-16	0	1.120	1.110	1.120	1.070	1.170	327,300	364,377	1.1133	1.120	1.110	1.120	1.070	1.170	327,300	1.1133	0.00%
2023-11-15	0	1.120	1.090	1.120	1.070	1.120	47,700	51,939	1.0889	1.120	1.090	1.120	1.070	1.120	47,700	1.0889	2.75%
2023-11-14	0	1.090	1.080	1.090	1.070	1.090	56,100	60,180	1.0727	1.090	1.080	1.090	1.070	1.090	56,100	1.0727	0.00%
2023-11-13	0	1.090	1.060	1.090	1.070	1.090	6,000	6,465	1.0775	1.090	1.060	1.090	1.070	1.090	6,000	1.0775	0.00%
2023-11-10	0	1.090	1.060	1.090	1.060	1.100	98,700	105,360	1.0675	1.090	1.060	1.090	1.060	1.100	98,700	1.0675	0.93%
2023-11-09	0	1.080	1.070	1.090	1.060	1.090	43,500	46,785	1.0755	1.080	1.070	1.090	1.060	1.090	43,500	1.0755	1.89%
2023-11-08	0	1.060	1.050	1.060	1.060	1.180	177,300	192,546	1.0860	1.060	1.050	1.060	1.060	1.180	177,300	1.0860	-3.64%
2023-11-07	0	1.100	1.100	1.110	1.080	1.130	88,500	96,315	1.0883	1.100	1.100	1.110	1.080	1.130	88,500	1.0883	0.00%
2023-11-06	0	1.100	1.090	1.100	1.080	1.180	117,300	127,791	1.0894	1.100	1.090	1.100	1.080	1.180	117,300	1.0894	0.00%
2023-11-03	0	1.100	1.070	1.110	1.060	1.110	37,800	41,445	1.0964	1.100	1.070	1.110	1.060	1.110	37,800	1.0964	1.85%
2023-11-02	0	1.080	1.060	1.080	1.060	1.200	199,500	217,866	1.0921	1.080	1.060	1.080	1.060	1.200	199,500	1.0921	-2.70%
2023-11-01	0	1.110	1.060	1.110	1.080	1.120	88,500	96,084	1.0857	1.110	1.060	1.110	1.080	1.120	88,500	1.0857	0.00%
2023-10-31	0	1.110	1.080	1.110	-	-	0	0	-	1.110	1.080	1.110	-	-	0	-	0.00%
2023-10-30	0	1.110	1.090	1.110	1.080	1.120	33,600	37,272	1.1093	1.110	1.090	1.110	1.080	1.120	33,600	1.1093	-0.89%
2023-10-27	0	1.120	1.080	1.120	1.080	1.120	133,500	144,306	1.0809	1.120	1.080	1.120	1.080	1.120	133,500	1.0809	3.70%
2023-10-26	0	1.080	1.080	1.100	1.030	1.130	315,000	335,694	1.0657	1.080	1.080	1.100	1.030	1.130	315,000	1.0657	-4.42%
2023-10-25	0	1.130	1.110	1.130	1.090	1.140	161,100	179,922	1.1168	1.130	1.110	1.130	1.090	1.140	161,100	1.1168	1.80%
2023-10-24	0	1.110	1.110	1.150	1.110	1.190	324,300	362,388	1.1174	1.110	1.110	1.150	1.110	1.190	324,300	1.1174	-5.93%
2023-10-20	0	1.180	1.120	1.180	1.100	1.280	200,400	226,752	1.1315	1.180	1.120	1.180	1.100	1.280	200,400	1.1315	6.31%
2023-10-19	0	1.110	1.110	1.160	1.080	1.170	586,500	646,293	1.1019	1.110	1.110	1.160	1.080	1.170	586,500	1.1019	-1.77%
2023-10-18	0	1.130	1.120	1.130	1.080	1.250	265,800	295,785	1.1128	1.130	1.120	1.130	1.080	1.250	265,800	1.1128	0.89%
2023-10-17	0	1.120	1.060	1.140	1.060	1.120	460,800	499,599	1.0842	1.120	1.060	1.140	1.060	1.120	460,800	1.0842	0.90%
2023-10-16	0	1.110	1.100	1.120	1.060	1.120	201,000	219,990	1.0945	1.110	1.100	1.120	1.060	1.120	201,000	1.0945	1.83%
2023-10-13	0	1.090	1.030	1.090	1.060	1.120	292,800	318,090	1.0864	1.090	1.030	1.090	1.060	1.120	292,800	1.0864	2.83%
2023-10-12	0	1.060	1.060	1.070	1.050	1.120	519,600	552,276	1.0629	1.060	1.060	1.070	1.050	1.120	519,600	1.0629	-6.19%
2023-10-11	0	1.130	1.080	1.130	1.040	1.140	540,600	583,044	1.0785	1.130	1.080	1.130	1.040	1.140	540,600	1.0785	-0.88%
2023-10-10	0	1.140	1.090	1.140	1.060	1.150	116,400	130,545	1.1215	1.140	1.090	1.140	1.060	1.150	116,400	1.1215	6.54%
2023-10-09	0	1.070	1.070	1.140	1.070	1.210	326,700	360,234	1.1026	1.070	1.070	1.140	1.070	1.210	326,700	1.1026	-8.55%
2023-10-06	0	1.170	1.120	1.160	1.120	1.170	242,700	276,087	1.1376	1.170	1.120	1.160	1.120	1.170	242,700	1.1376	0.00%
2023-10-05	0	1.170	1.110	1.160	1.130	1.190	87,300	100,830	1.1550	1.170	1.110	1.160	1.130	1.190	87,300	1.1550	0.86%
2023-10-04	0	1.160	1.100	1.150	1.130	1.200	200,100	229,239	1.1456	1.160	1.100	1.150	1.130	1.200	200,100	1.1456	0.87%
2023-10-03	0	1.150	1.150	1.160	1.150	1.160	9,300	10,743	1.1552	1.150	1.150	1.160	1.150	1.160	9,300	1.1552	-4.17%
2023-09-29	0	1.200	1.150	1.200	1.200	1.220	4,200	5,073	1.2079	1.200	1.150	1.200	1.200	1.220	4,200	1.2079	0.00%
2023-09-28	0	1.200	1.150	1.200	1.230	1.230	300	369	1.2300	1.200	1.150	1.200	1.230	1.230	300	1.2300	1.69%
2023-09-27	0	1.180	1.160	1.170	1.180	1.200	9,300	10,980	1.1806	1.180	1.160	1.170	1.180	1.200	9,300	1.1806	0.00%
2023-09-26	0	1.180	1.160	1.170	1.180	1.190	33,300	39,624	1.1899	1.180	1.160	1.170	1.180	1.190	33,300	1.1899	-1.67%
2023-09-25	0	1.200	1.160	1.200	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2023-09-22	0	1.200	1.160	1.200	1.230	1.250	600	744	1.2400	1.200	1.160	1.200	1.230	1.250	600	1.2400	1.69%
2023-09-21	0	1.180	1.150	1.180	1.150	1.190	26,400	30,708	1.1632	1.180	1.150	1.180	1.150	1.190	26,400	1.1632	0.00%
2023-09-20	0	1.180	1.150	1.170	1.160	1.300	90,000	105,528	1.1725	1.180	1.150	1.170	1.160	1.300	90,000	1.1725	-1.67%
2023-09-19	0	1.200	1.180	1.200	1.180	1.290	2,100	2,607	1.2414	1.200	1.180	1.200	1.180	1.290	2,100	1.2414	0.84%
2023-09-18	0	1.190	1.180	1.190	1.190	1.420	143,100	171,234	1.1966	1.190	1.180	1.190	1.190	1.420	143,100	1.1966	-1.65%
2023-09-15	0	1.210	1.180	1.200	1.180	1.230	52,200	63,618	1.2187	1.210	1.180	1.200	1.180	1.230	52,200	1.2187	2.54%
2023-09-14	0	1.180	1.180	1.210	1.180	1.280	289,500	352,680	1.2182	1.180	1.180	1.210	1.180	1.280	289,500	1.2182	-6.35%
2023-09-13	0	1.260	1.240	1.260	1.140	1.280	762,300	912,393	1.1969	1.260	1.240	1.260	1.140	1.280	762,300	1.1969	5.00%
2023-09-12	0	1.200	1.160	1.210	1.200	1.230	45,000	54,174	1.2039	1.200	1.160	1.210	1.200	1.230	45,000	1.2039	0.00%
2023-09-11	0	1.200	1.160	1.200	1.150	1.240	501,900	588,087	1.1717	1.200	1.160	1.200	1.150	1.240	501,900	1.1717	-2.44%
2023-09-07	0	1.230	1.220	1.230	1.210	1.260	321,900	394,890	1.2267	1.230	1.220	1.230	1.210	1.260	321,900	1.2267	-4.65%
2023-09-06	0	1.290	1.270	1.300	1.210	1.300	327,600	404,214	1.2339	1.290	1.270	1.300	1.210	1.300	327,600	1.2339	-0.77%
2023-09-05	0	1.300	1.220	1.300	1.210	1.350	270,900	337,098	1.2444	1.300	1.220	1.300	1.210	1.350	270,900	1.2444	0.00%
2023-09-04	0	1.300	1.220	1.300	1.220	1.300	102,600	132,354	1.2900	1.300	1.220	1.300	1.220	1.300	102,600	1.2900	3.17%
2023-08-31	0	1.260	1.210	1.280	1.200	1.300	336,600	412,758	1.2263	1.260	1.210	1.280	1.200	1.300	336,600	1.2263	0.80%
2023-08-30	0	1.250	1.250	1.300	1.220	1.380	322,200	402,789	1.2501	1.250	1.250	1.300	1.220	1.380	322,200	1.2501	-7.41%
2023-08-29	0	1.350	1.290	1.350	1.300	1.380	21,000	27,534	1.3111	1.350	1.290	1.350	1.300	1.380	21,000	1.3111	0.00%
2023-08-28	0	1.350	1.270	1.350	1.280	1.390	285,000	376,053	1.3195	1.350	1.270	1.350	1.280	1.390	285,000	1.3195	3.05%
2023-08-25	0	1.310	1.290	1.330	1.310	1.360	2,400	3,219	1.3413	1.310	1.290	1.330	1.310	1.360	2,400	1.3413	-2.24%
2023-08-24	0	1.340	1.310	1.340	1.340	1.370	14,400	19,677	1.3665	1.340	1.310	1.340	1.340	1.370	14,400	1.3665	1.52%
2023-08-23	0	1.320	1.320	1.370	1.310	1.420	224,400	298,161	1.3287	1.320	1.320	1.370	1.310	1.420	224,400	1.3287	-3.65%
2023-08-22	0	1.370	1.330	1.370	1.300	1.420	272,100	363,393	1.3355	1.370	1.330	1.370	1.300	1.420	272,100	1.3355	-3.52%
2023-08-21	0	1.420	1.330	1.420	1.300	1.440	83,700	111,834	1.3361	1.420	1.330	1.420	1.300	1.440	83,700	1.3361	0.00%
2023-08-18	0	1.420	1.390	1.420	1.300	1.420	234,300	309,669	1.3217	1.420	1.390	1.420	1.300	1.420	234,300	1.3217	0.71%
2023-08-17	0	1.410	1.310	1.420	1.300	1.430	285,600	376,395	1.3179	1.410	1.310	1.420	1.300	1.430	285,600	1.3179	-2.08%
2023-08-16	0	1.440	1.350	1.440	1.300	1.440	211,200	280,437	1.3278	1.440	1.350	1.440	1.300	1.440	211,200	1.3278	2.13%
2023-08-15	0	1.410	1.400	1.450	1.390	1.440	116,100	161,727	1.3930	1.410	1.400	1.450	1.390	1.440	116,100	1.3930	-2.76%
2023-08-14	0	1.450	1.390	1.450	1.410	1.500	145,800	205,857	1.4119	1.450	1.390	1.450	1.410	1.500	145,800	1.4119	0.00%
2023-08-11	0	1.450	1.430	1.450	1.410	1.460	609,300	871,680	1.4306	1.450	1.430	1.450	1.410	1.460	609,300	1.4306	-5.84%
2023-08-10	0	1.540	1.460	1.540	1.450	1.570	60,000	88,305	1.4718	1.540	1.460	1.540	1.450	1.570	60,000	1.4718	0.65%
2023-08-09	0	1.530	1.530	1.550	1.490	1.530	66,000	99,930	1.5141	1.530	1.530	1.550	1.490	1.530	66,000	1.5141	-3.16%
2023-08-08	0	1.580	1.480	1.580	1.480	1.580	308,700	462,237	1.4974	1.580	1.480	1.580	1.480	1.580	308,700	1.4974	-0.63%
2023-08-07	0	1.590	1.520	1.590	1.510	1.590	162,000	247,683	1.5289	1.590	1.520	1.590	1.510	1.590	162,000	1.5289	-0.62%
2023-08-04	0	1.600	1.560	1.600	1.540	1.680	98,400	154,197	1.5670	1.600	1.560	1.600	1.540	1.680	98,400	1.5670	0.63%
2023-08-03	0	1.590	1.560	1.600	1.550	1.620	148,500	233,913	1.5752	1.590	1.560	1.600	1.550	1.620	148,500	1.5752	2.58%
2023-08-02	0	1.550	1.510	1.550	1.410	1.560	70,800	108,537	1.5330	1.550	1.510	1.550	1.410	1.560	70,800	1.5330	-0.64%
2023-08-01	0	1.560	1.510	1.580	1.520	1.580	35,100	54,486	1.5523	1.560	1.510	1.580	1.520	1.580	35,100	1.5523	3.31%
2023-07-31	0	1.510	1.510	1.570	1.500	1.600	405,300	610,272	1.5057	1.510	1.510	1.570	1.500	1.600	405,300	1.5057	-4.43%
2023-07-28	0	1.580	1.550	1.580	1.550	1.600	167,100	261,534	1.5651	1.580	1.550	1.580	1.550	1.600	167,100	1.5651	-1.25%
2023-07-27	0	1.600	1.550	1.600	1.530	1.740	156,300	241,737	1.5466	1.600	1.550	1.600	1.530	1.740	156,300	1.5466	0.00%
2023-07-26	0	1.600	1.590	1.600	1.600	1.610	101,100	161,757	1.6000	1.600	1.590	1.600	1.600	1.610	101,100	1.6000	-1.23%
2023-07-25	0	1.620	1.550	1.630	1.620	1.650	21,000	34,587	1.6470	1.620	1.550	1.630	1.620	1.650	21,000	1.6470	5.88%
2023-07-24	0	1.530	1.530	1.620	1.530	1.660	182,700	285,747	1.5640	1.530	1.530	1.620	1.530	1.660	182,700	1.5640	-9.47%
2023-07-21	0	1.690	1.630	1.690	1.510	1.690	190,200	295,704	1.5547	1.690	1.630	1.690	1.510	1.690	190,200	1.5547	0.00%
2023-07-20	0	1.690	1.620	1.690	1.540	1.720	439,200	698,574	1.5906	1.690	1.620	1.690	1.540	1.720	439,200	1.5906	-0.59%
2023-07-19	0	1.700	1.630	1.700	1.610	1.730	160,500	262,356	1.6346	1.700	1.630	1.700	1.610	1.730	160,500	1.6346	1.80%
2023-07-18	0	1.670	1.670	1.780	1.660	1.790	112,800	191,499	1.6977	1.670	1.670	1.780	1.660	1.790	112,800	1.6977	-6.70%
2023-07-14	0	1.790	1.730	1.790	1.700	1.790	12,000	20,517	1.7098	1.790	1.730	1.790	1.700	1.790	12,000	1.7098	4.68%
2023-07-13	0	1.710	1.680	1.710	1.650	1.720	17,400	29,664	1.7048	1.710	1.680	1.710	1.650	1.720	17,400	1.7048	0.00%
2023-07-12	0	1.710	1.680	1.710	1.700	1.720	13,500	22,989	1.7029	1.710	1.680	1.710	1.700	1.720	13,500	1.7029	-0.58%
2023-07-11	0	1.720	1.660	1.720	1.650	1.810	439,200	745,227	1.6968	1.720	1.660	1.720	1.650	1.810	439,200	1.6968	-1.71%
2023-07-10	0	1.750	1.700	1.760	1.640	1.780	129,900	214,581	1.6519	1.750	1.700	1.760	1.640	1.780	129,900	1.6519	-0.57%
2023-07-07	0	1.760	1.650	1.760	1.700	1.760	10,200	17,532	1.7188	1.760	1.650	1.760	1.700	1.760	10,200	1.7188	2.92%
2023-07-06	0	1.710	1.650	1.750	1.630	1.750	71,100	118,368	1.6648	1.710	1.650	1.750	1.630	1.750	71,100	1.6648	0.59%
2023-07-05	0	1.700	1.670	1.700	1.700	1.750	90,300	154,158	1.7072	1.700	1.670	1.700	1.700	1.750	90,300	1.7072	-4.49%
2023-07-04	0	1.780	1.710	1.780	1.770	1.780	5,100	9,072	1.7788	1.780	1.710	1.780	1.770	1.780	5,100	1.7788	0.56%
2023-07-03	0	1.770	1.710	1.770	1.700	1.780	113,700	196,656	1.7296	1.770	1.710	1.770	1.700	1.780	113,700	1.7296	-0.56%
2023-06-30	0	1.780	1.750	1.780	1.760	1.780	600	1,062	1.7700	1.780	1.750	1.780	1.760	1.780	600	1.7700	0.00%
2023-06-29	0	1.780	1.740	1.780	1.710	1.800	128,700	223,299	1.7350	1.780	1.740	1.780	1.710	1.800	128,700	1.7350	0.00%
2023-06-28	0	1.780	1.750	1.790	1.700	1.790	153,000	264,003	1.7255	1.780	1.750	1.790	1.700	1.790	153,000	1.7255	-0.56%
2023-06-27	0	1.790	1.750	1.790	1.770	1.790	6,900	12,321	1.7857	1.790	1.750	1.790	1.770	1.790	6,900	1.7857	-1.65%
2023-06-26	0	1.820	1.810	1.820	1.770	1.900	72,000	131,955	1.8327	1.820	1.810	1.820	1.770	1.900	72,000	1.8327	2.82%
2023-06-23	0	1.770	1.750	1.770	1.700	1.820	63,600	110,397	1.7358	1.770	1.750	1.770	1.700	1.820	63,600	1.7358	-1.12%
2023-06-21	0	1.790	1.780	1.790	1.700	1.800	11,100	19,386	1.7465	1.790	1.780	1.790	1.700	1.800	11,100	1.7465	-1.10%
2023-06-20	0	1.810	1.720	1.810	1.730	1.820	11,100	19,326	1.7411	1.810	1.720	1.810	1.730	1.820	11,100	1.7411	-0.55%
2023-06-19	0	1.820	1.750	1.820	1.940	1.940	300	582	1.9400	1.820	1.750	1.820	1.940	1.940	300	1.9400	1.11%
2023-06-16	0	1.800	1.740	1.800	1.790	1.830	22,200	40,176	1.8097	1.800	1.740	1.800	1.790	1.830	22,200	1.8097	-0.55%
2023-06-15	0	1.810	1.810	1.820	1.720	1.870	150,300	264,891	1.7624	1.810	1.810	1.820	1.720	1.870	150,300	1.7624	2.84%
2023-06-14	0	1.760	1.760	1.800	1.720	1.810	123,000	214,047	1.7402	1.760	1.760	1.800	1.720	1.810	123,000	1.7402	-2.22%
2023-06-13	0	1.800	1.760	1.800	1.750	1.890	9,600	16,977	1.7684	1.800	1.760	1.800	1.750	1.890	9,600	1.7684	0.00%
2023-06-12	0	1.800	1.750	1.800	1.800	1.800	4,500	8,100	1.8000	1.800	1.750	1.800	1.800	1.800	4,500	1.8000	0.56%
2023-06-09	0	1.790	1.720	1.800	1.750	1.790	16,500	29,355	1.7791	1.790	1.720	1.800	1.750	1.790	16,500	1.7791	-1.10%
2023-06-08	0	1.810	1.750	1.810	-	-	0	0	-	1.810	1.750	1.810	-	-	0	-	0.00%
2023-06-07	0	1.810	1.780	1.820	-	-	0	0	-	1.810	1.780	1.820	-	-	0	-	0.00%
2023-06-06	0	1.810	1.800	1.820	1.750	1.810	6,000	10,842	1.8070	1.810	1.800	1.820	1.750	1.810	6,000	1.8070	-0.55%
2023-06-05	0	1.820	1.800	1.820	1.750	1.820	33,600	59,682	1.7763	1.820	1.800	1.820	1.750	1.820	33,600	1.7763	-0.55%
2023-06-02	0	1.830	1.790	1.830	1.790	1.830	15,000	27,132	1.8088	1.830	1.790	1.830	1.790	1.830	15,000	1.8088	1.67%
2023-06-01	0	1.800	1.760	1.800	1.790	1.800	1,800	3,228	1.7933	1.800	1.760	1.800	1.790	1.800	1,800	1.7933	0.00%
2023-05-31	0	1.800	1.800	1.830	1.720	1.810	20,700	36,654	1.7707	1.800	1.800	1.830	1.720	1.810	20,700	1.7707	-1.10%
2023-05-30	0	1.820	1.660	1.820	1.820	1.820	1,200	2,184	1.8200	1.820	1.660	1.820	1.820	1.820	1,200	1.8200	0.00%
2023-05-29	0	1.820	1.630	1.820	1.820	1.820	9,000	16,380	1.8200	1.820	1.630	1.820	1.820	1.820	9,000	1.8200	0.00%
2023-05-25	0	1.820	1.710	1.820	1.820	1.820	9,000	16,380	1.8200	1.820	1.710	1.820	1.820	1.820	9,000	1.8200	0.00%
2023-05-24	0	1.820	1.810	1.820	1.720	1.830	44,100	79,410	1.8007	1.820	1.810	1.820	1.720	1.830	44,100	1.8007	0.00%
2023-05-23	0	1.820	1.800	1.830	1.800	1.820	3,900	7,086	1.8169	1.820	1.800	1.830	1.800	1.820	3,900	1.8169	0.00%
2023-05-22	0	1.820	1.800	1.820	1.800	1.820	6,000	10,914	1.8190	1.820	1.800	1.820	1.800	1.820	6,000	1.8190	1.11%
2023-05-19	0	1.800	1.800	1.810	1.800	1.810	7,200	12,999	1.8054	1.800	1.800	1.810	1.800	1.810	7,200	1.8054	-0.55%
2023-05-18	0	1.810	1.780	1.810	1.790	1.800	52,200	93,954	1.7999	1.810	1.780	1.810	1.790	1.800	52,200	1.7999	0.56%
2023-05-17	0	1.800	1.790	1.800	1.790	1.840	3,300	6,009	1.8209	1.800	1.790	1.800	1.790	1.840	3,300	1.8209	0.56%
2023-05-16	0	1.790	1.790	1.810	1.790	1.810	144,000	260,274	1.8075	1.790	1.790	1.810	1.790	1.810	144,000	1.8075	-1.10%
2023-05-15	0	1.810	1.800	1.810	1.810	1.820	49,200	89,352	1.8161	1.810	1.800	1.810	1.810	1.820	49,200	1.8161	0.00%
2023-05-12	0	1.810	1.810	1.850	1.800	1.850	223,500	403,458	1.8052	1.810	1.810	1.850	1.800	1.850	223,500	1.8052	-4.23%
2023-05-11	0	1.890	1.880	1.890	1.800	1.900	213,300	401,238	1.8811	1.890	1.880	1.890	1.800	1.900	213,300	1.8811	4.42%
2023-05-10	0	1.810	1.810	1.840	1.800	1.840	262,200	473,343	1.8053	1.810	1.810	1.840	1.800	1.840	262,200	1.8053	-2.69%
2023-05-09	0	1.860	1.840	1.940	-	-	0	0	-	1.860	1.840	1.940	-	-	0	-	0.00%
2023-05-08	0	1.860	1.830	1.880	1.820	1.860	30,300	56,346	1.8596	1.860	1.830	1.880	1.820	1.860	30,300	1.8596	-1.06%
2023-05-05	0	1.880	1.810	1.880	-	-	0	0	-	1.880	1.810	1.880	-	-	0	-	-0.53%
2023-05-04	0	1.890	1.820	1.890	1.890	1.900	18,300	34,602	1.8908	1.890	1.820	1.890	1.890	1.900	18,300	1.8908	-0.53%
2023-05-03	0	1.900	1.860	1.910	1.860	1.920	13,800	25,920	1.8783	1.900	1.860	1.910	1.860	1.920	13,800	1.8783	2.15%
2023-05-02	0	1.860	1.840	1.910	-	-	0	0	-	1.860	1.840	1.910	-	-	0	-	0.00%
2023-04-28	0	1.860	1.810	1.860	1.810	1.860	199,800	368,487	1.8443	1.860	1.810	1.860	1.810	1.860	199,800	1.8443	1.64%
2023-04-27	0	1.830	1.830	1.850	1.830	1.990	844,800	1,613,760	1.9102	1.830	1.830	1.850	1.830	1.990	844,800	1.9102	2.81%
2023-04-26	0	1.780	1.780	1.790	1.770	1.830	406,000	725,159	1.7861	1.780	1.780	1.790	1.770	1.830	406,000	1.7861	-1.11%
2023-04-25	0	1.800	1.790	1.800	1.790	1.810	155,700	280,020	1.7985	1.800	1.790	1.800	1.790	1.810	155,700	1.7985	0.00%
2023-04-24	0	1.800	1.790	1.810	1.800	1.840	277,800	501,126	1.8039	1.800	1.790	1.810	1.800	1.840	277,800	1.8039	-1.10%
2023-04-21	0	1.820	1.820	1.830	1.810	1.830	98,400	178,320	1.8122	1.820	1.820	1.830	1.810	1.830	98,400	1.8122	0.00%
2023-04-20	0	1.820	1.820	1.830	1.800	1.830	170,700	309,459	1.8129	1.820	1.820	1.830	1.800	1.830	170,700	1.8129	-0.55%
2023-04-19	0	1.830	1.810	1.860	1.800	1.880	398,700	725,586	1.8199	1.830	1.810	1.860	1.800	1.880	398,700	1.8199	-2.66%
2023-04-18	0	1.880	1.860	1.880	1.810	1.880	621,600	1,148,430	1.8475	1.880	1.860	1.880	1.810	1.880	621,600	1.8475	4.44%
2023-04-17	0	1.800	1.800	1.860	1.800	1.860	223,800	403,833	1.8044	1.800	1.800	1.860	1.800	1.860	223,800	1.8044	-1.64%
2023-04-14	0	1.830	1.830	1.950	1.830	1.890	548,100	1,006,068	1.8356	1.830	1.830	1.950	1.830	1.890	548,100	1.8356	-1.61%
2023-04-13	0	1.860	1.810	1.860	1.760	1.860	101,400	184,080	1.8154	1.860	1.810	1.860	1.760	1.860	101,400	1.8154	-1.06%
2023-04-12	0	1.880	1.820	1.880	1.810	1.890	527,100	967,212	1.8350	1.880	1.820	1.880	1.810	1.890	527,100	1.8350	1.62%
2023-04-11	0	1.850	1.840	1.930	1.850	1.970	717,900	1,346,247	1.8753	1.850	1.840	1.930	1.850	1.970	717,900	1.8753	-4.64%
2023-04-06	0	1.940	1.870	1.940	1.860	1.980	540,600	1,021,425	1.8894	1.940	1.870	1.940	1.860	1.980	540,600	1.8894	-5.37%
2023-04-04	0	2.050	1.880	2.050	1.800	2.070	833,700	1,669,791	2.0029	2.050	1.880	2.050	1.800	2.070	833,700	2.0029	9.04%
2023-04-03	0	1.880	1.810	1.980	1.800	1.880	204,300	371,352	1.8177	1.880	1.810	1.980	1.800	1.880	204,300	1.8177	3.87%
2023-03-31	0	1.810	1.810	1.850	1.800	1.850	49,800	90,138	1.8100	1.810	1.810	1.850	1.800	1.850	49,800	1.8100	-2.16%
2023-03-30	0	1.850	1.820	1.850	1.800	1.860	160,800	290,193	1.8047	1.850	1.820	1.850	1.800	1.860	160,800	1.8047	2.21%
2023-03-29	0	1.810	1.810	1.860	1.800	1.880	246,900	447,999	1.8145	1.810	1.810	1.860	1.800	1.880	246,900	1.8145	-1.63%
2023-03-28	0	1.840	1.830	1.850	1.820	1.870	216,900	397,344	1.8319	1.840	1.830	1.850	1.820	1.870	216,900	1.8319	-3.16%
2023-03-27	0	1.900	1.850	1.900	1.810	1.990	334,200	614,697	1.8393	1.900	1.850	1.900	1.810	1.990	334,200	1.8393	2.70%
2023-03-24	0	1.850	1.810	1.850	1.820	1.850	71,100	130,053	1.8292	1.850	1.810	1.850	1.820	1.850	71,100	1.8292	2.21%
2023-03-23	0	1.810	1.810	1.860	1.800	1.880	758,100	1,386,585	1.8290	1.810	1.810	1.860	1.800	1.880	758,100	1.8290	-3.21%
2023-03-22	0	1.870	1.820	1.870	1.820	1.890	255,000	466,227	1.8283	1.870	1.820	1.870	1.820	1.890	255,000	1.8283	-2.09%
2023-03-21	0	1.910	1.820	1.910	1.820	1.910	372,600	692,754	1.8592	1.910	1.820	1.910	1.820	1.910	372,600	1.8592	1.06%
2023-03-20	0	1.890	1.830	1.890	1.810	1.890	147,300	268,521	1.8230	1.890	1.830	1.890	1.810	1.890	147,300	1.8230	-0.53%
2023-03-17	0	1.900	1.850	1.900	1.850	1.900	64,500	120,390	1.8665	1.900	1.850	1.900	1.850	1.900	64,500	1.8665	0.53%
2023-03-16	0	1.890	1.850	1.950	1.830	1.950	375,300	717,705	1.9124	1.890	1.850	1.950	1.830	1.950	375,300	1.9124	-0.53%
2023-03-15	0	1.900	1.820	1.910	1.820	1.910	120,000	222,165	1.8514	1.900	1.820	1.910	1.820	1.910	120,000	1.8514	4.97%
2023-03-14	0	1.810	1.810	1.950	1.810	1.960	165,600	317,904	1.9197	1.810	1.810	1.950	1.810	1.960	165,600	1.9197	-5.73%
2023-03-13	0	1.920	1.920	1.980	1.900	2.100	657,600	1,284,801	1.9538	1.920	1.920	1.980	1.900	2.100	657,600	1.9538	-7.25%
2023-03-10	0	2.070	1.920	2.070	1.920	2.070	474,900	956,424	2.0139	2.070	1.920	2.070	1.920	2.070	474,900	2.0139	4.02%
2023-03-09	0	1.990	1.980	1.990	1.980	2.010	135,600	271,716	2.0038	1.990	1.980	1.990	1.980	2.010	135,600	2.0038	0.51%
2023-03-08	0	1.980	1.990	2.010	1.980	2.010	113,400	225,741	1.9907	1.980	1.990	2.010	1.980	2.010	113,400	1.9907	-4.35%
2023-03-07	0	2.070	2.050	2.070	1.980	2.080	255,000	512,478	2.0097	2.070	2.050	2.070	1.980	2.080	255,000	2.0097	2.99%
2023-03-06	0	2.010	1.950	2.020	1.950	2.020	179,100	358,494	2.0016	2.010	1.950	2.020	1.950	2.020	179,100	2.0016	-0.50%
2023-03-03	0	2.020	1.990	2.020	2.010	2.110	37,200	75,930	2.0411	2.020	1.990	2.020	2.010	2.110	37,200	2.0411	-1.46%
2023-03-02	0	2.050	2.000	2.050	2.000	2.050	90,600	181,320	2.0013	2.050	2.000	2.050	2.000	2.050	90,600	2.0013	-0.49%
2023-03-01	0	2.060	2.010	2.060	2.000	2.080	90,300	182,370	2.0196	2.060	2.010	2.060	2.000	2.080	90,300	2.0196	0.49%
2023-02-28	0	2.050	1.980	2.050	2.050	2.230	3,300	6,864	2.0800	2.050	1.980	2.050	2.050	2.230	3,300	2.0800	0.00%
2023-02-27	0	2.050	2.050	2.080	1.990	2.050	51,300	103,335	2.0143	2.050	2.050	2.080	1.990	2.050	51,300	2.0143	0.00%
2023-02-24	0	2.050	1.950	2.040	2.050	2.050	107,100	219,501	2.0495	2.050	1.950	2.040	2.050	2.050	107,100	2.0495	7.33%
2023-02-23	0	1.910	1.910	1.970	1.910	2.100	1,464,000	2,947,206	2.0131	1.910	1.910	1.970	1.910	2.100	1,464,000	2.0131	-9.48%
2023-02-22	0	2.110	2.040	2.120	2.000	2.120	586,500	1,216,728	2.0746	2.110	2.040	2.120	2.000	2.120	586,500	2.0746	5.50%
2023-02-21	0	2.000	2.000	2.110	2.000	2.000	13,500	27,090	2.0067	2.000	2.000	2.110	2.000	2.000	13,500	2.0067	-5.21%
2023-02-20	0	2.110	2.000	2.120	2.000	2.180	305,400	639,807	2.0950	2.110	2.000	2.120	2.000	2.180	305,400	2.0950	-2.31%
2023-02-17	0	2.160	2.030	2.160	1.920	2.160	302,400	636,273	2.1041	2.160	2.030	2.160	1.920	2.160	302,400	2.1041	11.92%
2023-02-16	0	1.930	1.930	1.950	1.920	2.010	171,600	342,429	1.9955	1.930	1.930	1.950	1.920	2.010	171,600	1.9955	-5.39%
2023-02-15	0	2.040	2.000	2.080	2.040	2.120	248,400	517,263	2.0824	2.040	2.000	2.080	2.040	2.120	248,400	2.0824	-1.45%
2023-02-14	0	2.070	2.000	2.070	1.980	2.070	192,300	384,906	2.0016	2.070	2.000	2.070	1.980	2.070	192,300	2.0016	-1.43%
2023-02-13	0	2.100	2.100	2.120	2.000	2.190	127,500	265,356	2.0812	2.100	2.100	2.120	2.000	2.190	127,500	2.0812	5.00%
2023-02-10	0	2.000	1.990	2.020	1.990	2.100	213,900	434,988	2.0336	2.000	1.990	2.020	1.990	2.100	213,900	2.0336	-0.50%
2023-02-09	0	2.010	2.010	2.030	1.980	2.040	51,000	102,159	2.0031	2.010	2.010	2.030	1.980	2.040	51,000	2.0031	-1.47%
2023-02-08	0	2.040	2.000	2.040	2.000	2.050	439,200	879,912	2.0034	2.040	2.000	2.040	2.000	2.050	439,200	2.0034	-2.86%
2023-02-07	0	2.100	2.020	2.100	2.000	2.230	278,400	572,025	2.0547	2.100	2.020	2.100	2.000	2.230	278,400	2.0547	5.00%
2023-02-06	0	2.000	2.000	2.150	1.890	2.090	417,900	852,225	2.0393	2.000	2.000	2.150	1.890	2.090	417,900	2.0393	-0.50%
2023-02-03	0	2.010	2.010	2.050	2.000	2.030	109,500	220,056	2.0096	2.010	2.010	2.050	2.000	2.030	109,500	2.0096	-2.90%
2023-02-02	0	2.070	1.950	2.100	2.050	2.170	93,300	193,287	2.0717	2.070	1.950	2.100	2.050	2.170	93,300	2.0717	-0.48%
2023-02-01	0	2.080	2.050	2.080	1.910	2.090	333,300	676,686	2.0303	2.080	2.050	2.080	1.910	2.090	333,300	2.0303	4.00%
2023-01-31	0	2.000	1.980	2.000	1.980	2.120	33,600	67,920	2.0214	2.000	1.980	2.000	1.980	2.120	33,600	2.0214	0.00%
2023-01-30	0	2.000	2.000	2.050	2.000	2.100	61,500	129,039	2.0982	2.000	2.000	2.050	2.000	2.100	61,500	2.0982	-4.76%
2023-01-27	0	2.100	2.000	2.100	2.110	2.120	15,600	33,066	2.1196	2.100	2.000	2.100	2.110	2.120	15,600	2.1196	-0.94%
2023-01-26	0	2.120	2.000	2.120	2.090	2.120	36,600	76,902	2.1011	2.120	2.000	2.120	2.090	2.120	36,600	2.1011	0.95%
2023-01-20	0	2.100	2.090	2.120	2.100	2.150	12,600	26,550	2.1071	2.100	2.090	2.120	2.100	2.150	12,600	2.1071	-0.94%
2023-01-19	0	2.120	2.080	2.180	2.090	2.120	31,200	65,739	2.1070	2.120	2.080	2.180	2.090	2.120	31,200	2.1070	0.00%
2023-01-18	0	2.120	2.080	2.100	2.020	2.180	96,600	201,387	2.0848	2.120	2.080	2.100	2.020	2.180	96,600	2.0848	-1.40%
2023-01-17	0	2.150	2.140	2.160	2.140	2.200	134,400	289,737	2.1558	2.150	2.140	2.160	2.140	2.200	134,400	2.1558	0.00%
2023-01-16	0	2.150	2.150	2.160	2.130	2.220	153,900	333,276	2.1655	2.150	2.150	2.160	2.130	2.220	153,900	2.1655	0.00%
2023-01-13	0	2.150	2.100	2.150	2.090	2.180	332,100	705,588	2.1246	2.150	2.100	2.150	2.090	2.180	332,100	2.1246	2.38%
2023-01-12	0	2.100	2.090	2.100	2.100	2.180	209,100	447,069	2.1381	2.100	2.090	2.100	2.100	2.180	209,100	2.1381	-3.23%
2023-01-11	0	2.170	2.120	2.170	2.000	2.170	399,000	830,862	2.0824	2.170	2.120	2.170	2.000	2.170	399,000	2.0824	2.84%
2023-01-10	0	2.110	2.050	2.110	1.970	2.230	732,600	1,562,085	2.1322	2.110	2.050	2.110	1.970	2.230	732,600	2.1322	7.65%
2023-01-09	0	1.960	1.960	2.050	1.950	1.970	45,600	89,361	1.9597	1.960	1.960	2.050	1.950	1.970	45,600	1.9597	-1.01%
2023-01-06	0	1.980	1.980	2.030	1.880	2.030	637,800	1,256,295	1.9697	1.980	1.980	2.030	1.880	2.030	637,800	1.9697	5.32%
2023-01-05	0	1.880	1.800	1.880	1.800	1.980	665,700	1,217,604	1.8291	1.880	1.800	1.880	1.800	1.980	665,700	1.8291	3.87%
2023-01-04	0	1.810	1.800	1.810	1.800	1.810	122,700	221,724	1.8070	1.810	1.800	1.810	1.800	1.810	122,700	1.8070	0.56%
2023-01-03	0	1.800	1.790	1.800	1.790	1.800	600	1,077	1.7950	1.800	1.790	1.800	1.790	1.800	600	1.7950	-0.55%
2022-12-30	0	1.810	1.800	1.810	1.830	1.840	900	1,650	1.8333	1.810	1.800	1.810	1.830	1.840	900	1.8333	1.69%
2022-12-29	0	1.780	1.780	1.800	1.780	1.800	33,300	59,934	1.7998	1.780	1.780	1.800	1.780	1.800	33,300	1.7998	-1.66%
2022-12-28	0	1.810	1.800	1.810	1.800	1.820	190,800	346,545	1.8163	1.810	1.800	1.810	1.800	1.820	190,800	1.8163	-0.55%
2022-12-23	0	1.820	1.750	1.820	1.810	1.850	186,300	337,446	1.8113	1.820	1.750	1.820	1.810	1.850	186,300	1.8113	0.55%
2022-12-22	0	1.810	1.800	1.830	1.810	1.830	3,300	5,979	1.8118	1.810	1.800	1.830	1.810	1.830	3,300	1.8118	0.00%
2022-12-21	0	1.810	1.790	1.810	1.800	1.850	154,800	282,528	1.8251	1.810	1.790	1.810	1.800	1.850	154,800	1.8251	-2.16%
2022-12-20	0	1.850	1.850	1.870	1.700	1.850	510,900	933,378	1.8269	1.850	1.850	1.870	1.700	1.850	510,900	1.8269	2.78%
2022-12-19	0	1.800	1.780	1.800	1.800	1.840	33,900	62,157	1.8335	1.800	1.780	1.800	1.800	1.840	33,900	1.8335	-2.17%
2022-12-16	0	1.840	1.760	1.840	1.850	1.880	116,100	214,812	1.8502	1.840	1.760	1.840	1.850	1.880	116,100	1.8502	-0.54%
2022-12-15	0	1.850	1.750	1.850	1.750	1.860	129,300	239,169	1.8497	1.850	1.750	1.850	1.750	1.860	129,300	1.8497	0.00%
2022-12-14	0	1.850	1.810	1.850	1.750	1.850	515,100	911,958	1.7704	1.850	1.810	1.850	1.750	1.850	515,100	1.7704	2.78%
2022-12-13	0	1.800	1.780	1.800	1.780	1.800	37,200	66,360	1.7839	1.800	1.780	1.800	1.780	1.800	37,200	1.7839	0.00%
2022-12-12	0	1.800	1.850	1.900	1.800	1.820	184,200	331,797	1.8013	1.800	1.850	1.900	1.800	1.820	184,200	1.8013	-0.55%
2022-12-09	0	1.810	1.800	1.810	1.780	1.830	422,100	763,524	1.8089	1.810	1.800	1.810	1.780	1.830	422,100	1.8089	-0.55%
2022-12-08	0	1.820	1.820	1.830	1.790	1.820	652,500	1,179,738	1.8080	1.820	1.820	1.830	1.790	1.820	652,500	1.8080	0.00%
2022-12-07	0	1.820	1.790	1.820	1.770	1.890	192,600	344,442	1.7884	1.820	1.790	1.820	1.770	1.890	192,600	1.7884	0.00%
2022-12-06	0	1.820	1.810	1.830	1.800	1.850	79,800	144,933	1.8162	1.820	1.810	1.830	1.800	1.850	79,800	1.8162	0.55%
2022-12-05	0	1.810	1.790	1.810	1.790	1.820	259,200	469,512	1.8114	1.810	1.790	1.810	1.790	1.820	259,200	1.8114	0.00%
2022-12-02	0	1.810	1.800	1.810	1.800	1.810	51,300	92,349	1.8002	1.810	1.800	1.810	1.800	1.810	51,300	1.8002	0.00%
2022-12-01	0	1.810	1.780	1.810	1.810	1.820	900	1,632	1.8133	1.810	1.780	1.810	1.810	1.820	900	1.8133	-1.09%
2022-11-30	0	1.830	1.830	1.900	1.810	1.830	124,800	227,496	1.8229	1.830	1.830	1.900	1.810	1.830	124,800	1.8229	0.00%
2022-11-29	0	1.830	1.800	1.830	1.800	1.840	156,900	286,077	1.8233	1.830	1.800	1.830	1.800	1.840	156,900	1.8233	0.00%
2022-11-28	0	1.830	1.780	1.830	1.780	1.830	90,000	161,778	1.7975	1.830	1.780	1.830	1.780	1.830	90,000	1.7975	-1.08%
2022-11-25	0	1.850	1.800	1.850	1.800	1.870	31,800	57,636	1.8125	1.850	1.800	1.850	1.800	1.870	31,800	1.8125	0.00%
2022-11-24	0	1.850	1.760	1.850	-	-	0	0	-	1.850	1.760	1.850	-	-	0	-	-1.07%
2022-11-23	0	1.870	1.760	1.870	1.800	1.870	67,800	122,061	1.8003	1.870	1.760	1.870	1.800	1.870	67,800	1.8003	0.00%
2022-11-22	0	1.870	1.860	1.870	1.750	1.870	192,000	347,940	1.8122	1.870	1.860	1.870	1.750	1.870	192,000	1.8122	-2.09%
2022-11-21	0	1.910	1.850	1.910	1.850	1.910	51,300	96,030	1.8719	1.910	1.850	1.910	1.850	1.910	51,300	1.8719	-0.52%
2022-11-18	0	1.920	1.870	1.920	1.880	1.950	47,100	88,647	1.8821	1.920	1.870	1.920	1.880	1.950	47,100	1.8821	1.05%
2022-11-17	0	1.900	1.880	1.900	1.880	1.980	105,600	199,284	1.8872	1.900	1.880	1.900	1.880	1.980	105,600	1.8872	-1.55%
2022-11-16	0	1.930	1.880	1.940	1.880	1.940	19,200	36,129	1.8817	1.930	1.880	1.940	1.880	1.940	19,200	1.8817	-1.03%
2022-11-15	0	1.950	1.820	1.950	1.790	1.990	89,100	162,957	1.8289	1.950	1.820	1.950	1.790	1.990	89,100	1.8289	3.72%
2022-11-14	0	1.880	1.830	1.880	1.800	1.880	30,300	56,373	1.8605	1.880	1.830	1.880	1.800	1.880	30,300	1.8605	0.53%
2022-11-11	0	1.870	1.830	1.870	1.840	1.870	121,200	225,042	1.8568	1.870	1.830	1.870	1.840	1.870	121,200	1.8568	-0.53%
2022-11-10	0	1.880	1.810	1.880	1.810	1.900	151,200	283,470	1.8748	1.880	1.810	1.880	1.810	1.900	151,200	1.8748	0.00%
2022-11-09	0	1.880	1.750	1.880	1.850	1.880	69,300	129,993	1.8758	1.880	1.750	1.880	1.850	1.880	69,300	1.8758	0.00%
2022-11-08	0	1.880	1.880	1.920	1.880	1.950	22,800	43,509	1.9083	1.880	1.880	1.920	1.880	1.950	22,800	1.9083	-3.59%
2022-11-07	0	1.950	1.750	1.950	1.950	1.950	2,400	4,680	1.9500	1.950	1.750	1.950	1.950	1.950	2,400	1.9500	0.00%
2022-11-04	0	1.950	1.810	1.950	1.810	1.980	92,100	172,077	1.8684	1.950	1.810	1.950	1.810	1.980	92,100	1.8684	11.43%
2022-11-03	0	1.750	1.740	1.750	1.750	1.820	90,300	160,725	1.7799	1.750	1.740	1.750	1.750	1.820	90,300	1.7799	-1.69%
2022-11-02	0	1.780	1.750	1.780	1.740	1.780	3,600	6,276	1.7433	1.780	1.750	1.780	1.740	1.780	3,600	1.7433	-0.56%
2022-11-01	0	1.790	1.750	1.790	1.750	1.790	125,100	222,612	1.7795	1.790	1.750	1.790	1.750	1.790	125,100	1.7795	1.70%
2022-10-31	0	1.760	1.760	1.780	1.760	1.800	69,900	124,020	1.7742	1.760	1.760	1.780	1.760	1.800	69,900	1.7742	-2.22%
2022-10-28	0	1.800	1.780	1.800	1.780	1.800	1,800	3,216	1.7867	1.800	1.780	1.800	1.780	1.800	1,800	1.7867	0.00%
2022-10-27	0	1.800	1.780	1.800	1.780	1.800	153,600	274,944	1.7900	1.800	1.780	1.800	1.780	1.800	153,600	1.7900	0.00%
2022-10-26	0	1.800	1.770	1.800	1.770	1.880	6,300	11,358	1.8029	1.800	1.770	1.800	1.770	1.880	6,300	1.8029	0.00%
2022-10-25	0	1.800	1.790	1.800	1.780	1.800	66,300	118,353	1.7851	1.800	1.790	1.800	1.780	1.800	66,300	1.7851	0.56%
2022-10-24	0	1.790	1.780	1.790	1.750	1.820	278,400	495,594	1.7802	1.790	1.780	1.790	1.750	1.820	278,400	1.7802	-1.65%
2022-10-21	0	1.820	1.800	1.980	1.780	1.820	229,200	414,654	1.8091	1.820	1.800	1.980	1.780	1.820	229,200	1.8091	1.11%
2022-10-20	0	1.800	1.800	1.850	1.750	1.820	112,500	201,585	1.7919	1.800	1.800	1.850	1.750	1.820	112,500	1.7919	0.00%
2022-10-19	0	1.800	1.750	1.800	1.750	1.820	137,700	247,077	1.7943	1.800	1.750	1.800	1.750	1.820	137,700	1.7943	0.00%
2022-10-18	0	1.800	1.800	1.820	1.800	1.860	44,400	80,466	1.8123	1.800	1.800	1.820	1.800	1.860	44,400	1.8123	0.00%
2022-10-17	0	1.800	1.770	1.800	1.750	1.800	29,700	52,734	1.7756	1.800	1.770	1.800	1.750	1.800	29,700	1.7756	0.00%
2022-10-14	0	1.800	1.800	1.830	1.800	1.980	65,100	118,962	1.8274	1.800	1.800	1.830	1.800	1.980	65,100	1.8274	0.00%
2022-10-13	0	1.800	1.800	1.900	1.790	1.820	102,900	185,778	1.8054	1.800	1.800	1.900	1.790	1.820	102,900	1.8054	0.00%
2022-10-12	0	1.800	1.750	1.800	1.800	1.800	75,000	135,000	1.8000	1.800	1.750	1.800	1.800	1.800	75,000	1.8000	0.00%
2022-10-11	0	1.800	1.700	1.800	1.780	1.810	23,700	42,207	1.7809	1.800	1.700	1.800	1.780	1.810	23,700	1.7809	-1.10%
2022-10-10	0	1.820	1.790	1.820	1.780	1.820	94,200	169,452	1.7989	1.820	1.790	1.820	1.780	1.820	94,200	1.7989	0.00%
2022-10-07	0	1.820	1.820	1.830	1.750	1.810	63,300	112,197	1.7725	1.820	1.820	1.830	1.750	1.810	63,300	1.7725	1.11%
2022-10-06	0	1.800	1.650	1.800	1.800	1.800	12,000	21,600	1.8000	1.800	1.650	1.800	1.800	1.800	12,000	1.8000	0.00%
2022-10-05	0	1.800	1.790	1.800	1.700	1.820	123,300	218,400	1.7713	1.800	1.790	1.800	1.700	1.820	123,300	1.7713	-0.55%
2022-10-03	0	1.810	1.800	1.810	1.800	1.810	120,000	216,042	1.8004	1.810	1.800	1.810	1.800	1.810	120,000	1.8004	0.56%
2022-09-30	0	1.800	1.680	1.800	1.630	1.830	84,900	153,669	1.8100	1.800	1.680	1.800	1.630	1.830	84,900	1.8100	0.00%
2022-09-29	0	1.800	1.600	1.830	1.730	1.870	114,900	209,652	1.8246	1.800	1.600	1.830	1.730	1.870	114,900	1.8246	-0.55%
2022-09-28	0	1.810	1.610	1.810	1.770	1.820	42,900	76,623	1.7861	1.810	1.610	1.810	1.770	1.820	42,900	1.7861	0.56%
2022-09-27	0	1.800	1.740	1.800	1.730	1.980	42,900	76,983	1.7945	1.800	1.740	1.800	1.730	1.980	42,900	1.7945	-2.17%
2022-09-26	0	1.840	1.730	1.930	1.690	1.980	617,100	1,180,884	1.9136	1.840	1.730	1.930	1.690	1.980	617,100	1.9136	2.22%
2022-09-23	0	1.800	1.750	1.800	-	-	0	0	-	1.800	1.750	1.800	-	-	0	-	0.00%
2022-09-22	0	1.800	1.680	1.850	-	-	0	0	-	1.800	1.680	1.850	-	-	0	-	0.00%
2022-09-21	0	1.800	1.680	1.800	1.750	1.800	6,300	11,235	1.7833	1.800	1.680	1.800	1.750	1.800	6,300	1.7833	0.00%
2022-09-20	0	1.800	1.680	1.800	1.680	1.800	6,900	12,246	1.7748	1.800	1.680	1.800	1.680	1.800	6,900	1.7748	-0.55%
2022-09-19	0	1.810	1.720	1.810	-	-	300	516	1.7200	1.810	1.720	1.810	-	-	300	1.7200	-2.16%
2022-09-16	0	1.850	1.720	1.850	1.720	1.860	38,400	71,058	1.8505	1.850	1.720	1.850	1.720	1.860	38,400	1.8505	-0.54%
2022-09-15	0	1.860	1.720	1.870	1.860	1.870	44,700	83,502	1.8681	1.860	1.720	1.870	1.860	1.870	44,700	1.8681	-1.06%
2022-09-14	0	1.880	1.720	1.890	1.800	1.900	32,700	61,290	1.8743	1.880	1.720	1.890	1.800	1.900	32,700	1.8743	0.00%
2022-09-13	0	1.880	1.790	1.880	1.730	1.900	49,800	92,778	1.8630	1.880	1.790	1.880	1.730	1.900	49,800	1.8630	2.17%
2022-09-09	0	1.840	1.720	1.840	1.640	1.880	59,400	106,302	1.7896	1.840	1.720	1.840	1.640	1.880	59,400	1.7896	1.10%
2022-09-08	0	1.820	1.670	1.820	1.850	1.850	3,300	6,096	1.8473	1.820	1.670	1.820	1.850	1.850	3,300	1.8473	0.00%
2022-09-07	0	1.820	1.640	1.820	1.700	1.880	99,000	173,466	1.7522	1.820	1.640	1.820	1.700	1.880	99,000	1.7522	0.00%
2022-09-06	0	1.820	1.730	1.830	1.650	1.890	171,000	309,714	1.8112	1.820	1.730	1.830	1.650	1.890	171,000	1.8112	-0.55%
2022-09-05	0	1.830	1.830	1.840	0.830	1.890	9,554,100	11,771,022	1.2320	1.830	1.830	1.840	0.830	1.890	9,554,100	1.2320	-7.11%
2022-09-02	0	1.970	1.830	1.970	-	-	0	0	-	1.970	1.830	1.970	-	-	0	-	0.00%
2022-09-01	0	1.970	1.900	1.960	1.880	1.980	79,200	154,848	1.9552	1.970	1.900	1.960	1.880	1.980	79,200	1.9552	5.91%
2022-08-31	0	1.860	1.850	1.870	1.820	1.870	173,100	320,856	1.8536	1.860	1.850	1.870	1.820	1.870	173,100	1.8536	0.54%
2022-08-30	0	1.850	1.720	1.900	1.800	1.900	15,900	29,145	1.8330	1.850	1.720	1.900	1.800	1.900	15,900	1.8330	2.21%
2022-08-29	0	1.810	1.760	1.850	1.800	1.840	18,900	34,041	1.8011	1.810	1.760	1.850	1.800	1.840	18,900	1.8011	1.12%
2022-08-26	0	1.790	1.780	1.790	1.780	1.870	61,800	111,525	1.8046	1.790	1.780	1.790	1.780	1.870	61,800	1.8046	-4.28%
2022-08-25	0	1.870	1.800	1.910	1.810	1.920	1,500	2,811	1.8740	1.870	1.800	1.910	1.810	1.920	1,500	1.8740	3.89%
2022-08-24	0	1.800	1.800	1.810	1.800	1.820	75,300	135,552	1.8002	1.800	1.800	1.810	1.800	1.820	75,300	1.8002	0.56%
2022-08-23	0	1.790	1.790	1.800	1.790	1.880	222,000	401,274	1.8075	1.790	1.790	1.800	1.790	1.880	222,000	1.8075	-4.79%
2022-08-22	0	1.880	1.880	1.900	1.880	1.930	223,200	424,242	1.9007	1.880	1.880	1.900	1.880	1.930	223,200	1.9007	-2.59%
2022-08-19	0	1.930	1.930	1.960	1.930	1.930	18,300	35,337	1.9310	1.930	1.930	1.960	1.930	1.930	18,300	1.9310	-3.50%
2022-08-18	0	2.000	1.930	2.000	-	-	0	0	-	2.000	1.930	2.000	-	-	0	-	0.00%
2022-08-17	0	2.000	1.980	2.040	2.000	2.000	14,100	28,200	2.0000	2.000	1.980	2.040	2.000	2.000	14,100	2.0000	1.01%
2022-08-16	0	1.980	1.980	2.000	1.980	2.000	60,900	121,038	1.9875	1.980	1.980	2.000	1.980	2.000	60,900	1.9875	0.00%
2022-08-15	0	1.980	1.930	1.980	1.960	1.990	57,600	113,937	1.9781	1.980	1.930	1.980	1.960	1.990	57,600	1.9781	0.00%
2022-08-12	0	1.980	1.960	2.000	1.930	2.000	33,600	65,304	1.9436	1.980	1.960	2.000	1.930	2.000	33,600	1.9436	0.00%
2022-08-11	0	1.980	1.950	2.000	1.980	2.050	132,600	266,994	2.0135	1.980	1.950	2.000	1.980	2.050	132,600	2.0135	-3.41%
2022-08-10	0	2.050	2.000	2.050	-	-	0	0	-	2.050	2.000	2.050	-	-	0	-	0.00%
2022-08-09	0	2.050	2.010	2.050	2.000	2.050	28,200	57,684	2.0455	2.050	2.010	2.050	2.000	2.050	28,200	2.0455	0.00%
2022-08-08	0	2.050	2.050	2.100	2.010	2.050	900	1,866	2.0733	2.050	2.050	2.100	2.010	2.050	900	2.0733	0.00%
2022-08-05	0	2.050	2.020	2.050	2.050	2.100	57,600	118,710	2.0609	2.050	2.020	2.050	2.050	2.100	57,600	2.0609	-2.38%
2022-08-04	0	2.100	2.060	2.110	2.060	2.100	32,400	67,704	2.0896	2.100	2.060	2.110	2.060	2.100	32,400	2.0896	0.00%
2022-08-03	0	2.100	2.080	2.100	2.080	2.100	145,500	305,250	2.0979	2.100	2.080	2.100	2.080	2.100	145,500	2.0979	-0.94%
2022-08-02	0	2.120	2.080	2.120	2.060	2.120	21,300	44,445	2.0866	2.120	2.080	2.120	2.060	2.120	21,300	2.0866	1.44%
2022-08-01	0	2.090	2.090	2.100	2.000	2.390	520,800	1,132,797	2.1751	2.090	2.090	2.100	2.000	2.390	520,800	2.1751	-1.42%
2022-07-29	0	2.120	2.050	2.120	-	-	0	0	-	2.120	2.050	2.120	-	-	0	-	0.00%
2022-07-28	0	2.120	2.020	2.120	-	-	0	0	-	2.120	2.020	2.120	-	-	0	-	0.00%
2022-07-27	0	2.120	2.030	2.120	-	-	0	0	-	2.120	2.030	2.120	-	-	0	-	0.00%
2022-07-26	0	2.120	2.100	2.150	2.100	2.120	5,400	11,442	2.1189	2.120	2.100	2.150	2.100	2.120	5,400	2.1189	0.00%
2022-07-25	0	2.120	2.110	2.120	2.110	2.120	12,900	27,321	2.1179	2.120	2.110	2.120	2.110	2.120	12,900	2.1179	0.00%
2022-07-22	0	2.120	2.100	2.120	2.060	2.120	9,300	19,113	2.0552	2.120	2.100	2.120	2.060	2.120	9,300	2.0552	0.95%
2022-07-21	0	2.100	2.050	2.100	2.100	2.120	83,100	175,650	2.1137	2.100	2.050	2.100	2.100	2.120	83,100	2.1137	0.00%
2022-07-20	0	2.100	2.080	2.110	2.100	2.150	53,100	113,190	2.1316	2.100	2.080	2.110	2.100	2.150	53,100	2.1316	0.96%
2022-07-19	0	2.080	2.030	2.080	2.030	2.090	21,900	45,126	2.0605	2.080	2.030	2.080	2.030	2.090	21,900	2.0605	0.00%
2022-07-18	0	2.080	2.080	2.090	2.050	2.120	22,500	46,665	2.0740	2.080	2.080	2.090	2.050	2.120	22,500	2.0740	1.46%
2022-07-15	0	2.050	2.050	2.080	1.900	2.100	93,300	192,813	2.0666	2.050	2.050	2.080	1.900	2.100	93,300	2.0666	-1.44%
2022-07-14	0	2.080	2.000	2.080	2.000	2.080	11,700	23,988	2.0503	2.080	2.000	2.080	2.000	2.080	11,700	2.0503	1.46%
2022-07-13	0	2.050	1.920	2.050	2.050	2.050	12,300	25,215	2.0500	2.050	1.920	2.050	2.050	2.050	12,300	2.0500	1.49%
2022-07-12	0	2.020	2.020	2.040	2.000	2.010	900	1,803	2.0033	2.020	2.020	2.040	2.000	2.010	900	2.0033	1.00%
2022-07-11	0	2.000	2.000	2.020	1.990	2.000	23,100	46,071	1.9944	2.000	2.000	2.020	1.990	2.000	23,100	1.9944	-1.48%
2022-07-08	0	2.030	1.960	2.030	1.960	2.200	56,100	113,772	2.0280	2.030	1.960	2.030	1.960	2.200	56,100	2.0280	0.50%
2022-07-07	0	2.020	1.970	2.060	1.950	2.020	97,200	194,670	2.0028	2.020	1.970	2.060	1.950	2.020	97,200	2.0028	0.50%
2022-07-06	0	2.010	1.950	2.050	2.000	2.040	84,900	170,826	2.0121	2.010	1.950	2.050	2.000	2.040	84,900	2.0121	0.50%
2022-07-05	0	2.000	1.990	2.000	2.000	2.010	50,700	101,550	2.0030	2.000	1.990	2.000	2.000	2.010	50,700	2.0030	-4.31%
2022-07-04	0	2.090	2.010	2.110	1.990	2.150	142,200	288,114	2.0261	2.090	2.010	2.110	1.990	2.150	142,200	2.0261	5.03%
2022-06-30	0	1.990	2.080	2.140	1.880	2.150	240,300	468,102	1.9480	1.990	2.080	2.140	1.880	2.150	240,300	1.9480	0.00%
2022-06-29	0	1.990	1.990	2.000	1.990	1.990	600	1,194	1.9900	1.990	1.990	2.000	1.990	1.990	600	1.9900	0.00%
2022-06-28	0	1.990	1.960	1.990	1.870	2.000	18,000	35,190	1.9550	1.990	1.960	1.990	1.870	2.000	18,000	1.9550	0.00%
2022-06-27	0	1.990	1.850	1.990	1.950	2.010	120,000	236,028	1.9669	1.990	1.850	1.990	1.950	2.010	120,000	1.9669	0.00%
2022-06-24	0	1.990	1.960	2.000	1.980	1.990	24,900	49,440	1.9855	1.990	1.960	2.000	1.980	1.990	24,900	1.9855	0.51%
2022-06-23	0	1.980	1.980	1.990	1.950	2.000	118,500	235,911	1.9908	1.980	1.980	1.990	1.950	2.000	118,500	1.9908	-0.50%
2022-06-22	0	1.990	1.950	1.990	1.980	2.000	44,700	88,980	1.9906	1.990	1.950	1.990	1.980	2.000	44,700	1.9906	-0.50%
2022-06-21	0	2.000	1.980	2.010	1.980	2.040	45,900	91,509	1.9937	2.000	1.980	2.010	1.980	2.040	45,900	1.9937	-1.96%
2022-06-20	0	2.040	1.950	2.040	2.040	2.050	21,000	42,870	2.0414	2.040	1.950	2.040	2.040	2.050	21,000	2.0414	0.99%
2022-06-17	0	2.020	1.990	2.020	1.990	2.020	32,700	65,364	1.9989	2.020	1.990	2.020	1.990	2.020	32,700	1.9989	2.02%
2022-06-16	0	1.980	1.970	1.980	1.950	1.990	60,300	119,367	1.9796	1.980	1.970	1.980	1.950	1.990	60,300	1.9796	0.51%
2022-06-15	0	1.970	1.960	1.980	1.900	1.970	127,500	245,796	1.9278	1.970	1.960	1.980	1.900	1.970	127,500	1.9278	0.51%
2022-06-14	0	1.960	1.960	1.970	1.920	1.990	91,200	177,645	1.9479	1.960	1.960	1.970	1.920	1.990	91,200	1.9479	-1.51%
2022-06-13	0	1.990	1.950	1.980	1.940	2.090	243,600	485,262	1.9920	1.990	1.950	1.980	1.940	2.090	243,600	1.9920	2.05%
2022-06-10	0	1.950	1.950	2.020	1.950	2.170	610,200	1,231,230	2.0177	1.950	1.950	2.020	1.950	2.170	610,200	2.0177	-5.34%
2022-06-09	0	2.060	2.050	2.120	2.060	2.300	316,500	671,541	2.1218	2.060	2.050	2.120	2.060	2.300	316,500	2.1218	-10.43%
2022-06-08	0	2.300	2.090	2.300	2.330	2.360	46,800	109,395	2.3375	2.300	2.090	2.300	2.330	2.360	46,800	2.3375	-1.71%
2022-06-07	0	2.340	2.060	2.340	2.130	2.350	42,600	91,581	2.1498	2.340	2.060	2.340	2.130	2.350	42,600	2.1498	9.86%
2022-06-06	0	2.130	2.030	2.130	2.120	2.130	21,000	44,532	2.1206	2.130	2.030	2.130	2.120	2.130	21,000	2.1206	0.00%
2022-06-02	0	2.130	2.120	2.130	2.120	2.130	5,100	10,854	2.1282	2.130	2.120	2.130	2.120	2.130	5,100	2.1282	0.00%
2022-06-01	0	2.130	2.030	2.160	2.040	2.160	900	1,872	2.0800	2.130	2.030	2.160	2.040	2.160	900	2.0800	-1.84%
2022-05-31	0	2.170	2.170	2.180	2.090	2.170	187,800	394,386	2.1000	2.170	2.170	2.180	2.090	2.170	187,800	2.1000	5.85%
2022-05-30	0	2.050	2.050	2.100	2.050	2.140	207,600	426,117	2.0526	2.050	2.050	2.100	2.050	2.140	207,600	2.0526	0.00%
2022-05-27	0	2.050	2.050	2.180	2.030	2.170	16,500	34,362	2.0825	2.050	2.050	2.180	2.030	2.170	16,500	2.0825	-5.96%
2022-05-26	0	2.180	2.110	2.180	2.180	2.300	900	1,998	2.2200	2.180	2.110	2.180	2.180	2.300	900	2.2200	-0.46%
2022-05-25	0	2.190	2.100	2.190	2.190	2.300	22,500	50,064	2.2251	2.190	2.100	2.190	2.190	2.300	22,500	2.2251	1.86%
2022-05-24	0	2.150	2.060	2.210	2.060	2.220	194,700	408,900	2.1002	2.150	2.060	2.210	2.060	2.220	194,700	2.1002	-8.12%
2022-05-23	0	2.340	2.210	2.380	2.210	2.340	108,300	246,684	2.2778	2.340	2.210	2.380	2.210	2.340	108,300	2.2778	-0.85%
2022-05-20	0	2.360	2.240	2.320	2.210	2.600	18,600	42,807	2.3015	2.360	2.240	2.320	2.210	2.600	18,600	2.3015	1.72%
2022-05-19	0	2.320	2.100	2.320	2.230	2.320	201,000	463,494	2.3059	2.320	2.100	2.320	2.230	2.320	201,000	2.3059	0.00%
2022-05-18	0	2.320	2.230	2.320	2.320	2.600	43,200	100,443	2.3251	2.320	2.230	2.320	2.320	2.600	43,200	2.3251	-4.53%
2022-05-17	0	2.430	2.430	2.450	2.330	2.400	21,300	49,650	2.3310	2.430	2.430	2.450	2.330	2.400	21,300	2.3310	5.65%
2022-05-16	0	2.300	2.200	2.300	2.280	2.330	27,900	64,986	2.3292	2.300	2.200	2.300	2.280	2.330	27,900	2.3292	0.00%
2022-05-13	0	2.300	2.130	2.300	2.300	2.300	16,800	38,604	2.2979	2.300	2.130	2.300	2.300	2.300	16,800	2.2979	0.44%
2022-05-12	0	2.290	2.290	2.430	2.200	2.670	151,500	344,784	2.2758	2.290	2.290	2.430	2.200	2.670	151,500	2.2758	-14.55%
2022-05-11	0	2.680	2.530	2.680	2.520	2.800	59,800	153,512	2.5671	2.680	2.530	2.680	2.520	2.800	59,800	2.5671	0.37%
2022-05-10	0	2.670	2.520	2.670	2.450	2.690	21,000	54,774	2.6083	2.670	2.520	2.670	2.450	2.690	21,000	2.6083	6.80%
2022-05-06	0	2.500	2.450	2.490	2.400	2.450	104,100	252,129	2.4220	2.500	2.450	2.490	2.400	2.450	104,100	2.4220	4.17%
2022-05-05	0	2.400	2.220	2.400	2.350	2.450	30,600	74,640	2.4392	2.400	2.220	2.400	2.350	2.450	30,600	2.4392	0.42%
2022-05-04	0	2.390	2.200	2.600	2.390	2.390	2,400	5,736	2.3900	2.390	2.200	2.600	2.390	2.390	2,400	2.3900	0.00%
2022-05-03	0	2.390	2.200	2.390	2.390	2.390	30,600	73,134	2.3900	2.390	2.200	2.390	2.390	2.390	30,600	2.3900	0.00%
2022-04-29	0	2.390	2.200	2.390	2.300	2.390	102,900	241,221	2.3442	2.390	2.200	2.390	2.300	2.390	102,900	2.3442	3.91%
2022-04-28	0	2.300	2.190	2.300	2.280	2.300	435,300	1,001,154	2.2999	2.300	2.190	2.300	2.280	2.300	435,300	2.2999	9.00%
2022-04-27	0	2.110	2.110	2.280	2.110	2.320	549,900	1,262,310	2.2955	2.110	2.110	2.280	2.110	2.320	549,900	2.2955	-3.21%
2022-04-26	0	2.180	2.100	2.240	2.090	2.240	77,100	171,372	2.2227	2.180	2.100	2.240	2.090	2.240	77,100	2.2227	4.31%
2022-04-25	0	2.090	2.020	2.160	2.090	2.160	174,000	369,264	2.1222	2.090	2.020	2.160	2.090	2.160	174,000	2.1222	-3.24%
2022-04-22	0	2.160	2.160	2.400	2.160	2.400	47,400	112,773	2.3792	2.160	2.160	2.400	2.160	2.400	47,400	2.3792	-8.86%
2022-04-21	0	2.370	2.270	2.370	2.160	2.370	146,700	333,030	2.2701	2.370	2.270	2.370	2.160	2.370	146,700	2.2701	4.41%
2022-04-20	0	2.270	2.160	2.300	2.110	2.310	129,000	286,614	2.2218	2.270	2.160	2.300	2.110	2.310	129,000	2.2218	-1.73%
2022-04-19	0	2.310	2.110	2.320	2.100	2.310	101,700	228,846	2.2502	2.310	2.110	2.320	2.100	2.310	101,700	2.2502	10.00%
2022-04-14	0	2.100	2.050	2.220	2.100	2.220	20,700	45,900	2.2174	2.100	2.050	2.220	2.100	2.220	20,700	2.2174	1.94%
2022-04-13	0	2.060	2.060	2.100	2.050	2.120	19,200	39,555	2.0602	2.060	2.060	2.100	2.050	2.120	19,200	2.0602	-8.04%
2022-04-12	0	2.240	2.120	2.240	-	-	0	0	-	2.240	2.120	2.240	-	-	0	-	-1.32%
2022-04-11	0	2.270	2.120	2.270	2.120	2.270	18,000	38,643	2.1468	2.270	2.120	2.270	2.120	2.270	18,000	2.1468	-0.44%
2022-04-08	0	2.280	2.120	2.280	-	-	0	0	-	2.280	2.120	2.280	-	-	0	-	0.00%
2022-04-07	0	2.280	2.110	2.320	-	-	0	0	-	2.280	2.110	2.320	-	-	0	-	0.00%
2022-04-06	0	2.280	2.110	2.280	-	-	0	0	-	2.280	2.110	2.280	-	-	0	-	0.00%
2022-04-04	0	2.280	2.200	2.320	2.280	2.320	12,300	28,116	2.2859	2.280	2.200	2.320	2.280	2.320	12,300	2.2859	0.00%
2022-04-01	0	2.280	2.280	-	2.080	2.200	16,200	35,595	2.1972	2.280	2.280	-	2.080	2.200	16,200	2.1972	3.64%
2022-03-31	0	2.200	2.200	2.300	2.200	2.200	1,500	3,300	2.2000	2.200	2.200	2.300	2.200	2.200	1,500	2.2000	-2.22%
2022-03-30	0	2.250	2.200	2.260	2.200	2.260	120,300	266,766	2.2175	2.250	2.200	2.260	2.200	2.260	120,300	2.2175	-0.44%
2022-03-29	0	2.260	2.080	2.270	2.260	2.260	4,500	10,179	2.2620	2.260	2.080	2.270	2.260	2.260	4,500	2.2620	-0.88%
2022-03-28	0	2.280	2.050	2.280	2.200	2.290	15,600	34,851	2.2340	2.280	2.050	2.280	2.200	2.290	15,600	2.2340	2.24%
2022-03-25	0	2.230	2.220	2.290	2.150	2.290	28,200	62,046	2.2002	2.230	2.220	2.290	2.150	2.290	28,200	2.2002	-2.62%
2022-03-24	0	2.290	2.070	2.290	2.050	2.320	6,900	15,315	2.2196	2.290	2.070	2.290	2.050	2.320	6,900	2.2196	2.23%
2022-03-23	0	2.240	2.110	2.250	2.200	2.280	11,100	24,918	2.2449	2.240	2.110	2.250	2.200	2.280	11,100	2.2449	0.45%
2022-03-22	0	2.230	2.200	2.260	2.250	2.260	24,300	54,702	2.2511	2.230	2.200	2.260	2.250	2.260	24,300	2.2511	-0.89%
2022-03-21	0	2.250	2.250	2.300	2.160	2.250	9,600	21,123	2.2003	2.250	2.250	2.300	2.160	2.250	9,600	2.2003	7.66%
2022-03-18	0	2.090	2.090	2.160	2.090	2.160	22,800	48,360	2.1211	2.090	2.090	2.160	2.090	2.160	22,800	2.1211	-0.48%
2022-03-17	0	2.100	2.060	2.190	2.030	2.100	57,600	119,637	2.0770	2.100	2.060	2.190	2.030	2.100	57,600	2.0770	3.45%
2022-03-16	0	2.030	2.020	2.160	1.980	2.260	128,400	258,642	2.0143	2.030	2.020	2.160	1.980	2.260	128,400	2.0143	-5.14%
2022-03-15	0	2.140	2.000	2.140	2.000	2.140	18,900	40,044	2.1187	2.140	2.000	2.140	2.000	2.140	18,900	2.1187	0.00%
2022-03-14	0	2.140	2.000	2.140	2.000	2.190	62,100	129,555	2.0862	2.140	2.000	2.140	2.000	2.190	62,100	2.0862	-1.38%
2022-03-11	0	2.170	2.010	2.170	2.000	2.180	214,500	465,213	2.1688	2.170	2.010	2.170	2.000	2.180	214,500	2.1688	-0.46%
2022-03-10	0	2.180	2.030	2.180	2.060	2.280	18,900	41,301	2.1852	2.180	2.030	2.180	2.060	2.280	18,900	2.1852	1.87%
2022-03-09	0	2.140	2.010	2.140	2.000	2.200	74,700	149,574	2.0023	2.140	2.010	2.140	2.000	2.200	74,700	2.0023	6.47%
2022-03-08	0	2.010	2.020	2.190	2.000	2.340	233,400	493,182	2.1130	2.010	2.020	2.190	2.000	2.340	233,400	2.1130	-14.47%
2022-03-07	0	2.350	2.270	2.480	2.280	2.480	178,800	417,516	2.3351	2.350	2.270	2.480	2.280	2.480	178,800	2.3351	-6.00%
2022-03-04	0	2.500	2.500	2.590	2.490	2.530	61,200	153,588	2.5096	2.500	2.500	2.590	2.490	2.530	61,200	2.5096	-4.94%
2022-03-03	0	2.630	2.540	2.630	2.630	2.630	1,800	4,734	2.6300	2.630	2.540	2.630	2.630	2.630	1,800	2.6300	0.00%
2022-03-02	0	2.630	2.530	2.650	2.580	2.630	14,700	38,397	2.6120	2.630	2.530	2.650	2.580	2.630	14,700	2.6120	0.00%
2022-03-01	0	2.630	2.560	2.700	2.550	2.630	5,100	13,104	2.5694	2.630	2.560	2.700	2.550	2.630	5,100	2.5694	2.73%
2022-02-28	0	2.560	2.560	2.640	2.560	2.560	57,900	148,224	2.5600	2.560	2.560	2.640	2.560	2.560	57,900	2.5600	-0.39%
2022-02-25	0	2.570	2.570	2.640	2.570	2.680	11,700	30,186	2.5800	2.570	2.570	2.640	2.570	2.680	11,700	2.5800	-1.15%
2022-02-24	0	2.600	2.580	2.610	-	-	0	0	-	2.600	2.580	2.610	-	-	0	-	0.00%
2022-02-23	0	2.600	2.600	2.690	2.600	2.680	32,700	85,068	2.6015	2.600	2.600	2.690	2.600	2.680	32,700	2.6015	0.39%
2022-02-22	0	2.590	2.570	2.680	2.590	2.690	6,000	15,606	2.6010	2.590	2.570	2.680	2.590	2.690	6,000	2.6010	-4.07%
2022-02-21	0	2.700	2.590	2.750	-	-	0	0	-	2.700	2.590	2.750	-	-	0	-	0.00%
2022-02-18	0	2.700	2.700	2.800	2.680	2.710	21,600	58,392	2.7033	2.700	2.700	2.800	2.680	2.710	21,600	2.7033	0.37%
2022-02-17	0	2.690	2.580	2.690	2.540	2.900	219,900	576,144	2.6200	2.690	2.580	2.690	2.540	2.900	219,900	2.6200	-1.47%
2022-02-16	0	2.730	2.680	2.780	2.540	2.740	147,000	387,486	2.6360	2.730	2.680	2.780	2.540	2.740	147,000	2.6360	0.37%
2022-02-15	0	2.720	2.680	2.750	2.680	2.760	15,000	40,716	2.7144	2.720	2.680	2.750	2.680	2.760	15,000	2.7144	-0.37%
2022-02-14	0	2.730	2.680	2.780	2.780	2.780	3,000	8,340	2.7800	2.730	2.680	2.780	2.780	2.780	3,000	2.7800	-1.80%
2022-02-11	0	2.780	2.680	2.780	2.680	2.780	144,000	386,037	2.6808	2.780	2.680	2.780	2.680	2.780	144,000	2.6808	3.73%
2022-02-10	0	2.680	2.680	2.980	2.650	2.680	1,200	3,201	2.6675	2.680	2.680	2.980	2.650	2.680	1,200	2.6675	-5.63%
2022-02-09	0	2.840	2.710	2.990	2.710	2.990	900	2,562	2.8467	2.840	2.710	2.990	2.710	2.990	900	2.8467	-5.33%
2022-02-08	0	3.000	2.720	3.000	2.620	3.000	21,900	58,863	2.6878	3.000	2.720	3.000	2.620	3.000	21,900	2.6878	6.01%
2022-02-07	0	2.830	2.690	2.990	2.830	2.830	300	849	2.8300	2.830	2.690	2.990	2.830	2.830	300	2.8300	5.20%
2022-02-04	0	2.690	2.600	2.750	2.570	2.760	30,900	79,566	2.5750	2.690	2.600	2.750	2.570	2.760	30,900	2.5750	2.28%
2022-01-31	0	2.630	2.550	2.760	-	-	0	0	-	2.630	2.550	2.760	-	-	0	-	0.00%
2022-01-28	0	2.630	2.630	2.760	2.630	2.660	87,900	233,418	2.6555	2.630	2.630	2.760	2.630	2.660	87,900	2.6555	-1.13%
2022-01-27	0	2.660	2.660	2.760	2.650	2.660	9,300	24,681	2.6539	2.660	2.660	2.760	2.650	2.660	9,300	2.6539	-1.48%
2022-01-26	0	2.700	2.700	2.900	2.690	2.700	3,000	8,085	2.6950	2.700	2.700	2.900	2.690	2.700	3,000	2.6950	-1.82%
2022-01-25	0	2.750	2.680	2.860	2.650	2.750	31,500	83,868	2.6625	2.750	2.680	2.860	2.650	2.750	31,500	2.6625	-0.72%
2022-01-24	0	2.770	2.670	2.770	2.670	2.770	8,100	22,077	2.7256	2.770	2.670	2.770	2.670	2.770	8,100	2.7256	3.75%
2022-01-21	0	2.670	2.660	2.820	2.630	2.700	52,200	138,423	2.6518	2.670	2.660	2.820	2.630	2.700	52,200	2.6518	-1.84%
2022-01-20	0	2.720	2.720	2.770	2.720	2.780	111,900	304,485	2.7210	2.720	2.720	2.770	2.720	2.780	111,900	2.7210	0.00%
2022-01-19	0	2.720	2.720	2.780	2.710	2.780	165,900	451,293	2.7203	2.720	2.720	2.780	2.710	2.780	165,900	2.7203	0.74%
2022-01-18	0	2.700	2.700	2.800	2.690	2.700	12,000	32,385	2.6988	2.700	2.700	2.800	2.690	2.700	12,000	2.6988	0.75%
2022-01-17	0	2.680	2.680	2.850	2.660	2.680	11,100	29,787	2.6835	2.680	2.680	2.850	2.660	2.680	11,100	2.6835	1.90%
2022-01-14	0	2.630	2.630	2.850	2.580	2.850	255,600	698,139	2.7314	2.630	2.630	2.850	2.580	2.850	255,600	2.7314	-5.05%
2022-01-13	0	2.770	2.900	2.980	2.760	2.760	33,300	91,926	2.7605	2.770	2.900	2.980	2.760	2.760	33,300	2.7605	-2.46%
2022-01-12	0	2.840	2.840	2.880	2.740	2.880	4,500	12,729	2.8287	2.840	2.840	2.880	2.740	2.880	4,500	2.8287	-0.35%
2022-01-11	0	2.850	2.850	2.950	2.850	2.960	3,300	9,438	2.8600	2.850	2.850	2.950	2.850	2.960	3,300	2.8600	-3.72%
2022-01-10	0	2.960	2.880	2.960	2.880	2.960	7,800	22,557	2.8919	2.960	2.880	2.960	2.880	2.960	7,800	2.8919	2.78%
2022-01-07	0	2.880	2.880	-	2.730	2.750	12,300	33,786	2.7468	2.880	2.880	-	2.730	2.750	12,300	2.7468	4.73%
2022-01-06	0	2.750	2.750	2.880	2.740	2.750	4,200	11,535	2.7464	2.750	2.750	2.880	2.740	2.750	4,200	2.7464	-1.79%
2022-01-05	0	2.800	2.790	2.800	2.790	2.800	276,600	773,595	2.7968	2.800	2.790	2.800	2.790	2.800	276,600	2.7968	0.72%
2022-01-04	0	2.780	2.780	2.870	2.770	2.890	29,100	83,430	2.8670	2.780	2.780	2.870	2.770	2.890	29,100	2.8670	-3.47%
2022-01-03	0	2.880	2.850	2.880	2.880	2.880	900	2,592	2.8800	2.880	2.850	2.880	2.880	2.880	900	2.8800	0.70%
2021-12-31	0	2.860	2.860	2.880	2.860	2.860	60,900	174,174	2.8600	2.860	2.860	2.880	2.860	2.860	60,900	2.8600	0.35%
2021-12-30	0	2.850	2.740	2.850	2.860	2.860	3,600	10,296	2.8600	2.850	2.740	2.850	2.860	2.860	3,600	2.8600	-0.70%
2021-12-29	0	2.870	2.770	2.870	2.770	2.870	15,300	43,365	2.8343	2.870	2.770	2.870	2.770	2.870	15,300	2.8343	3.61%
2021-12-28	0	2.770	2.770	2.950	2.760	2.820	80,700	224,976	2.7878	2.770	2.770	2.950	2.760	2.820	80,700	2.7878	-1.42%
2021-12-24	0	2.810	2.810	2.950	2.810	2.810	300	843	2.8100	2.810	2.810	2.950	2.810	2.810	300	2.8100	-0.71%
2021-12-23	0	2.830	2.830	2.970	2.770	2.770	3,000	8,310	2.7700	2.830	2.830	2.970	2.770	2.770	3,000	2.7700	-2.41%
2021-12-22	0	2.900	2.900	2.980	2.900	2.900	29,700	86,130	2.9000	2.900	2.900	2.980	2.900	2.900	29,700	2.9000	-2.68%
2021-12-21	0	2.980	2.860	2.980	2.860	3.010	10,800	32,298	2.9906	2.980	2.860	2.980	2.860	3.010	10,800	2.9906	8.36%
2021-12-20	0	2.750	2.750	2.970	2.740	2.860	3,600	10,260	2.8500	2.750	2.750	2.970	2.740	2.860	3,600	2.8500	-7.41%
2021-12-17	0	2.970	2.830	2.980	-	-	0	0	-	2.970	2.830	2.980	-	-	0	-	0.00%
2021-12-16	0	2.970	2.760	2.970	2.730	2.980	52,200	146,268	2.8021	2.970	2.760	2.970	2.730	2.980	52,200	2.8021	3.12%
2021-12-15	0	2.880	2.830	2.900	2.880	2.900	6,900	19,878	2.8809	2.880	2.830	2.900	2.880	2.900	6,900	2.8809	-0.69%
2021-12-14	0	2.900	2.820	2.990	-	-	0	0	-	2.900	2.820	2.990	-	-	0	-	0.00%
2021-12-13	0	2.900	2.900	2.990	2.850	2.900	2,100	6,030	2.8714	2.900	2.900	2.990	2.850	2.900	2,100	2.8714	-3.01%
2021-12-10	0	2.990	2.900	3.150	-	-	0	0	-	2.990	2.900	3.150	-	-	0	-	0.00%
2021-12-09	0	2.990	2.900	2.990	2.900	2.990	11,700	33,984	2.9046	2.990	2.900	2.990	2.900	2.990	11,700	2.9046	3.10%
2021-12-08	0	2.900	2.770	2.900	2.740	2.900	32,100	90,384	2.8157	2.900	2.770	2.900	2.740	2.900	32,100	2.8157	1.75%
2021-12-07	0	2.850	2.830	2.850	2.800	2.850	11,400	32,133	2.8187	2.850	2.830	2.850	2.800	2.850	11,400	2.8187	-1.72%
2021-12-06	0	2.900	2.840	3.000	2.900	2.930	9,300	27,126	2.9168	2.900	2.840	3.000	2.900	2.930	9,300	2.9168	0.00%
2021-12-03	0	2.900	2.900	3.020	2.900	2.900	2,100	6,090	2.9000	2.900	2.900	3.020	2.900	2.900	2,100	2.9000	0.00%
2021-12-02	0	2.900	2.900	3.000	2.850	3.010	3,900	11,289	2.8946	2.900	2.900	3.000	2.850	3.010	3,900	2.8946	0.00%
2021-12-01	0	2.900	2.900	3.020	2.840	3.000	62,400	185,805	2.9776	2.900	2.900	3.020	2.840	3.000	62,400	2.9776	-3.33%
2021-11-30	0	3.000	3.000	3.150	3.000	3.160	3,900	11,748	3.0123	3.000	3.000	3.150	3.000	3.160	3,900	3.0123	-5.96%
2021-11-29	0	3.190	3.000	3.100	2.920	3.190	9,900	29,511	2.9809	3.190	3.000	3.100	2.920	3.190	9,900	2.9809	2.90%
2021-11-26	0	3.100	2.930	3.010	2.930	3.100	3,900	11,616	2.9785	3.100	2.930	3.010	2.930	3.100	3,900	2.9785	2.99%
2021-11-25	0	3.010	3.010	3.110	2.990	3.120	15,600	47,163	3.0233	3.010	3.010	3.110	2.990	3.120	15,600	3.0233	1.01%
2021-11-24	0	2.980	2.980	3.100	2.890	3.030	7,800	23,085	2.9596	2.980	2.980	3.100	2.890	3.030	7,800	2.9596	-5.40%
2021-11-23	0	3.150	3.050	3.060	2.920	3.250	172,200	538,701	3.1283	3.150	3.050	3.060	2.920	3.250	172,200	3.1283	7.88%
2021-11-22	0	2.920	2.920	3.030	2.920	3.100	62,700	189,975	3.0299	2.920	2.920	3.030	2.920	3.100	62,700	3.0299	-2.01%
2021-11-19	0	2.980	2.980	3.070	2.760	3.120	156,300	461,775	2.9544	2.980	2.980	3.070	2.760	3.120	156,300	2.9544	7.97%
2021-11-18	0	2.760	2.720	2.760	-	-	0	0	-	2.760	2.720	2.760	-	-	0	-	0.00%
2021-11-17	0	2.760	2.760	2.910	2.750	2.930	81,300	236,871	2.9135	2.760	2.760	2.910	2.750	2.930	81,300	2.9135	-1.43%
2021-11-16	0	2.800	2.940	2.950	2.730	2.770	15,600	42,708	2.7377	2.800	2.940	2.950	2.730	2.770	15,600	2.7377	1.08%
2021-11-15	0	2.770	2.770	2.780	2.760	2.770	20,100	55,623	2.7673	2.770	2.770	2.780	2.760	2.770	20,100	2.7673	0.00%
2021-11-12	0	2.770	2.770	2.880	2.710	2.750	3,600	9,888	2.7467	2.770	2.770	2.880	2.710	2.750	3,600	2.7467	2.21%
2021-11-11	0	2.710	2.710	2.850	2.700	2.800	3,000	8,370	2.7900	2.710	2.710	2.850	2.700	2.800	3,000	2.7900	-3.21%
2021-11-10	0	2.800	2.710	2.800	2.700	2.800	600	1,650	2.7500	2.800	2.710	2.800	2.700	2.800	600	2.7500	1.45%
2021-11-09	0	2.760	2.720	2.900	2.760	2.760	300	828	2.7600	2.760	2.720	2.900	2.760	2.760	300	2.7600	0.00%
2021-11-08	0	2.760	2.760	2.800	2.700	2.810	69,900	192,672	2.7564	2.760	2.760	2.800	2.700	2.810	69,900	2.7564	-0.72%
2021-11-05	0	2.780	2.750	2.790	2.720	2.790	6,900	19,083	2.7657	2.780	2.750	2.790	2.720	2.790	6,900	2.7657	0.00%
2021-11-04	0	2.780	2.780	2.840	2.780	2.780	2,700	7,506	2.7800	2.780	2.780	2.840	2.780	2.780	2,700	2.7800	0.00%
2021-11-03	0	2.780	2.780	2.840	2.700	2.800	58,500	161,070	2.7533	2.780	2.780	2.840	2.700	2.800	58,500	2.7533	-1.07%
2021-11-02	0	2.810	2.810	2.900	2.800	2.810	1,200	3,366	2.8050	2.810	2.810	2.900	2.800	2.810	1,200	2.8050	0.36%
2021-11-01	0	2.800	2.800	2.950	2.800	2.800	900	2,520	2.8000	2.800	2.800	2.950	2.800	2.800	900	2.8000	-2.44%
2021-10-29	0	2.870	2.810	2.940	2.800	2.930	23,700	67,839	2.8624	2.870	2.810	2.940	2.800	2.930	23,700	2.8624	1.77%
2021-10-28	0	2.820	2.820	2.940	-	-	0	0	-	2.820	2.820	2.940	-	-	0	-	0.36%
2021-10-27	0	2.810	2.810	2.950	2.810	2.810	600	1,686	2.8100	2.810	2.810	2.950	2.810	2.810	600	2.8100	0.00%
2021-10-26	0	2.810	2.810	2.930	2.780	2.820	153,300	429,342	2.8007	2.810	2.810	2.930	2.780	2.820	153,300	2.8007	-3.10%
2021-10-25	0	2.900	2.820	2.910	2.910	2.910	300	873	2.9100	2.900	2.820	2.910	2.910	2.910	300	2.9100	-0.34%
2021-10-22	0	2.910	2.910	2.990	2.890	2.910	28,500	82,749	2.9035	2.910	2.910	2.990	2.890	2.910	28,500	2.9035	0.69%
2021-10-21	0	2.890	2.830	2.900	2.830	2.900	13,800	39,417	2.8563	2.890	2.830	2.900	2.830	2.900	13,800	2.8563	-1.37%
2021-10-20	0	2.930	2.900	2.980	3.000	3.090	600	1,827	3.0450	2.930	2.900	2.980	3.000	3.090	600	3.0450	1.38%
2021-10-19	0	2.890	2.830	2.930	2.830	2.920	3,000	8,700	2.9000	2.890	2.830	2.930	2.830	2.920	3,000	2.9000	0.35%
2021-10-18	0	2.880	2.830	2.950	2.810	2.880	15,000	42,243	2.8162	2.880	2.830	2.950	2.810	2.880	15,000	2.8162	-2.37%
2021-10-15	0	2.950	2.890	2.990	2.780	2.990	181,200	518,322	2.8605	2.950	2.890	2.990	2.780	2.990	181,200	2.8605	4.24%
2021-10-12	0	2.830	2.830	3.100	-	-	0	0	-	2.830	2.830	3.100	-	-	0	-	0.00%
2021-10-11	0	2.830	2.830	2.850	2.800	2.850	84,300	239,118	2.8365	2.830	2.830	2.850	2.800	2.850	84,300	2.8365	-1.05%
2021-10-08	0	2.860	2.940	2.950	2.820	3.070	32,700	95,049	2.9067	2.860	2.940	2.950	2.820	3.070	32,700	2.9067	-3.38%
2021-10-07	0	2.960	2.840	3.000	2.810	3.040	3,000	8,751	2.9170	2.960	2.840	3.000	2.810	3.040	3,000	2.9170	5.34%
2021-10-06	0	2.810	2.810	3.050	2.800	2.810	189,900	533,337	2.8085	2.810	2.810	3.050	2.800	2.810	189,900	2.8085	-1.75%
2021-10-05	0	2.860	2.800	2.860	2.800	3.050	307,500	900,672	2.9290	2.860	2.800	2.860	2.800	3.050	307,500	2.9290	-3.05%
2021-10-04	0	2.950	2.940	2.950	2.940	2.960	70,500	207,972	2.9500	2.950	2.940	2.950	2.940	2.960	70,500	2.9500	0.68%
2021-09-30	0	2.930	2.930	2.980	2.920	3.000	267,000	794,313	2.9750	2.930	2.930	2.980	2.920	3.000	267,000	2.9750	-2.98%
2021-09-29	0	3.020	3.020	3.100	2.980	3.020	121,200	363,705	3.0009	3.020	3.020	3.100	2.980	3.020	121,200	3.0009	0.00%
2021-09-28	0	3.020	3.010	3.050	2.980	3.050	66,300	198,927	3.0004	3.020	3.010	3.050	2.980	3.050	66,300	3.0004	0.67%
2021-09-27	0	3.000	3.000	3.030	2.980	3.070	45,000	135,705	3.0157	3.000	3.000	3.030	2.980	3.070	45,000	3.0157	-1.64%
2021-09-24	0	3.050	3.000	3.080	3.050	3.080	35,100	107,649	3.0669	3.050	3.000	3.080	3.050	3.080	35,100	3.0669	1.33%
2021-09-23	0	3.010	3.010	3.050	3.000	3.070	40,500	123,765	3.0559	3.010	3.010	3.050	3.000	3.070	40,500	3.0559	-1.63%
2021-09-21	0	3.060	3.000	3.090	3.000	3.070	139,800	424,497	3.0365	3.060	3.000	3.090	3.000	3.070	139,800	3.0365	0.00%
2021-09-20	0	3.060	3.010	3.090	3.000	3.080	161,400	491,337	3.0442	3.060	3.010	3.090	3.000	3.080	161,400	3.0442	-1.61%
2021-09-17	0	3.110	3.070	3.080	3.080	3.200	17,700	55,098	3.1129	3.110	3.070	3.080	3.080	3.200	17,700	3.1129	2.64%
2021-09-16	0	3.030	3.000	3.090	2.980	3.040	288,600	872,412	3.0229	3.030	3.000	3.090	2.980	3.040	288,600	3.0229	0.00%
2021-09-15	0	3.030	3.030	3.190	3.020	3.110	149,400	460,335	3.0812	3.030	3.030	3.190	3.020	3.110	149,400	3.0812	-1.30%
2021-09-14	0	3.070	3.080	3.180	3.060	3.170	102,000	317,241	3.1102	3.070	3.080	3.180	3.060	3.170	102,000	3.1102	-2.54%
2021-09-13	0	3.150	3.050	3.100	3.100	3.180	957,600	2,972,511	3.1041	3.150	3.050	3.100	3.100	3.180	957,600	3.1041	-0.94%
2021-09-10	0	3.180	3.100	3.310	3.010	3.210	181,700	568,616	3.1294	3.180	3.100	3.310	3.010	3.210	181,700	3.1294	-0.93%
2021-09-09	0	3.210	3.130	3.240	3.160	3.210	97,500	309,255	3.1718	3.210	3.130	3.240	3.160	3.210	97,500	3.1718	-1.53%
2021-09-08	0	3.260	3.260	3.380	3.260	3.260	300	978	3.2600	3.260	3.260	3.380	3.260	3.260	300	3.2600	0.00%
2021-09-07	0	3.260	3.200	3.330	3.180	3.260	50,100	162,612	3.2457	3.260	3.200	3.330	3.180	3.260	50,100	3.2457	-2.40%
2021-09-06	0	3.340	3.250	3.350	3.260	3.350	7,200	23,850	3.3125	3.340	3.250	3.350	3.260	3.350	7,200	3.3125	1.83%
2021-09-03	0	3.280	3.180	3.280	3.190	3.310	243,000	794,499	3.2695	3.280	3.180	3.280	3.190	3.310	243,000	3.2695	4.46%
2021-09-02	0	3.140	3.140	3.300	3.120	3.320	817,200	2,647,998	3.2403	3.140	3.140	3.300	3.120	3.320	817,200	3.2403	-5.14%
2021-09-01	0	3.310	3.300	3.380	3.300	3.380	21,300	71,199	3.3427	3.310	3.300	3.380	3.300	3.380	21,300	3.3427	0.30%
2021-08-31	0	3.300	3.300	3.390	3.300	3.360	39,000	130,533	3.3470	3.300	3.300	3.390	3.300	3.360	39,000	3.3470	-1.49%
2021-08-30	0	3.350	3.350	3.450	3.300	3.470	27,900	95,196	3.4120	3.350	3.350	3.450	3.300	3.470	27,900	3.4120	1.52%
2021-08-27	0	3.300	3.230	3.300	3.210	3.380	334,800	1,102,830	3.2940	3.300	3.230	3.300	3.210	3.380	334,800	3.2940	-2.37%
2021-08-26	0	3.380	3.360	3.380	3.310	3.400	105,900	350,760	3.3122	3.380	3.360	3.380	3.310	3.400	105,900	3.3122	1.20%
2021-08-25	0	3.340	3.340	3.380	3.320	3.410	142,500	478,836	3.3603	3.340	3.340	3.380	3.320	3.410	142,500	3.3603	-2.05%
2021-08-24	0	3.410	3.410	3.470	3.380	3.420	89,100	303,624	3.4077	3.410	3.410	3.470	3.380	3.420	89,100	3.4077	-2.01%
2021-08-23	0	3.480	3.480	3.490	3.420	3.570	25,800	90,540	3.5093	3.480	3.480	3.490	3.420	3.570	25,800	3.5093	1.75%
2021-08-20	0	3.420	3.340	3.470	3.300	3.420	215,400	712,962	3.3099	3.420	3.340	3.470	3.300	3.420	215,400	3.3099	3.32%
2021-08-19	0	3.310	3.310	3.400	3.290	3.420	149,700	499,155	3.3344	3.310	3.310	3.400	3.290	3.420	149,700	3.3344	-3.22%
2021-08-18	0	3.420	3.300	3.450	3.430	3.450	63,000	217,140	3.4467	3.420	3.300	3.450	3.430	3.450	63,000	3.4467	-0.87%
2021-08-17	0	3.450	3.400	3.490	3.390	3.480	83,400	284,292	3.4088	3.450	3.400	3.490	3.390	3.480	83,400	3.4088	1.47%
2021-08-16	0	3.400	3.400	3.430	3.400	3.470	51,600	177,171	3.4335	3.400	3.400	3.430	3.400	3.470	51,600	3.4335	-1.16%
2021-08-13	0	3.440	3.380	3.440	3.370	3.560	154,500	539,979	3.4950	3.440	3.380	3.440	3.370	3.560	154,500	3.4950	-0.58%
2021-08-12	0	3.460	3.450	3.460	3.320	3.600	153,000	527,142	3.4454	3.460	3.450	3.460	3.320	3.600	153,000	3.4454	1.76%
2021-08-11	0	3.400	3.320	3.400	3.400	3.530	136,800	475,701	3.4773	3.400	3.320	3.400	3.400	3.530	136,800	3.4773	-1.73%
2021-08-10	0	3.460	3.460	3.500	3.300	3.590	313,500	1,079,631	3.4438	3.460	3.460	3.500	3.300	3.590	313,500	3.4438	1.17%
2021-08-09	0	3.420	3.420	3.570	3.200	3.570	134,700	451,074	3.3487	3.420	3.420	3.570	3.200	3.570	134,700	3.3487	-3.93%
2021-08-06	0	3.560	3.350	3.560	3.490	3.600	1,339,800	4,710,666	3.5159	3.560	3.350	3.560	3.490	3.600	1,339,800	3.5159	2.89%
2021-08-05	0	3.460	3.340	3.460	3.210	3.500	535,500	1,857,846	3.4694	3.460	3.340	3.460	3.210	3.500	535,500	3.4694	8.12%
2021-08-04	0	3.200	3.170	3.200	3.110	3.250	17,700	56,865	3.2127	3.200	3.170	3.200	3.110	3.250	17,700	3.2127	-3.90%
2021-08-03	0	3.330	3.300	3.330	3.350	3.350	15,600	52,260	3.3500	3.330	3.300	3.330	3.350	3.350	15,600	3.3500	-0.60%
2021-08-02	0	3.350	3.280	3.360	3.100	3.370	54,900	178,461	3.2507	3.350	3.280	3.360	3.100	3.370	54,900	3.2507	5.68%
2021-07-30	0	3.170	3.170	3.180	3.170	3.300	160,500	512,784	3.1949	3.170	3.170	3.180	3.170	3.300	160,500	3.1949	-4.23%
2021-07-29	0	3.310	3.250	3.300	3.110	3.350	118,500	386,580	3.2623	3.310	3.250	3.300	3.110	3.350	118,500	3.2623	7.47%
2021-07-28	0	3.080	3.070	3.130	3.060	3.140	61,500	190,938	3.1047	3.080	3.070	3.130	3.060	3.140	61,500	3.1047	1.32%
2021-07-27	0	3.040	3.040	3.060	3.000	3.170	415,200	1,279,425	3.0815	3.040	3.040	3.060	3.000	3.170	415,200	3.0815	-3.49%
2021-07-26	0	3.150	3.150	3.250	3.120	3.250	342,900	1,080,600	3.1514	3.150	3.150	3.250	3.120	3.250	342,900	3.1514	3.62%
2021-07-23	0	3.040	3.040	3.170	3.030	3.060	77,400	235,251	3.0394	3.040	3.040	3.170	3.030	3.060	77,400	3.0394	-0.65%
2021-07-22	0	3.060	3.060	3.100	3.060	3.100	93,000	286,491	3.0805	3.060	3.060	3.100	3.060	3.100	93,000	3.0805	-0.97%
2021-07-21	0	3.090	3.090	3.100	3.060	3.200	108,300	337,509	3.1164	3.090	3.090	3.100	3.060	3.200	108,300	3.1164	-3.13%
2021-07-20	0	3.190	3.110	3.200	3.060	3.190	55,200	170,241	3.0841	3.190	3.110	3.200	3.060	3.190	55,200	3.0841	-0.31%
2021-07-19	0	3.200	3.050	3.200	3.050	3.200	35,700	111,048	3.1106	3.200	3.050	3.200	3.050	3.200	35,700	3.1106	2.56%
2021-07-16	0	3.120	3.120	3.170	3.090	3.140	83,400	259,875	3.1160	3.120	3.120	3.170	3.090	3.140	83,400	3.1160	-1.89%
2021-07-15	0	3.180	3.150	3.240	3.040	3.200	88,500	279,762	3.1612	3.180	3.150	3.240	3.040	3.200	88,500	3.1612	0.32%
2021-07-14	0	3.170	3.130	3.210	3.050	3.310	74,100	234,729	3.1677	3.170	3.130	3.210	3.050	3.310	74,100	3.1677	-0.63%
2021-07-13	0	3.190	3.180	3.190	3.180	3.190	32,100	102,153	3.1823	3.190	3.180	3.190	3.180	3.190	32,100	3.1823	0.31%
2021-07-12	0	3.180	3.150	3.180	3.150	3.250	28,800	91,179	3.1659	3.180	3.150	3.180	3.150	3.250	28,800	3.1659	0.95%
2021-07-09	0	3.150	3.120	3.160	3.110	3.200	45,900	144,729	3.1531	3.150	3.120	3.160	3.110	3.200	45,900	3.1531	-0.32%
2021-07-08	0	3.160	3.010	3.170	3.000	3.300	243,000	747,459	3.0760	3.160	3.010	3.170	3.000	3.300	243,000	3.0760	-4.24%
2021-07-07	0	3.300	3.230	3.300	3.210	3.310	105,900	345,852	3.2658	3.300	3.230	3.300	3.210	3.310	105,900	3.2658	0.00%
2021-07-06	0	3.300	3.300	3.370	3.290	3.420	80,100	269,163	3.3603	3.300	3.300	3.370	3.290	3.420	80,100	3.3603	0.00%
2021-07-05	0	3.300	3.300	3.360	3.300	3.450	94,500	314,619	3.3293	3.300	3.300	3.360	3.300	3.450	94,500	3.3293	-4.90%
2021-07-02	0	3.470	3.350	3.470	3.320	3.470	71,700	243,657	3.3983	3.470	3.350	3.470	3.320	3.470	71,700	3.3983	-0.29%
2021-06-30	0	3.480	3.320	3.480	3.300	3.480	150,300	503,070	3.3471	3.480	3.320	3.480	3.300	3.480	150,300	3.3471	2.05%
2021-06-29	0	3.410	3.360	3.410	3.320	3.410	76,500	258,132	3.3743	3.410	3.360	3.410	3.320	3.410	76,500	3.3743	0.00%
2021-06-28	0	3.410	3.370	3.450	3.310	3.590	124,500	421,494	3.3855	3.410	3.370	3.450	3.310	3.590	124,500	3.3855	0.29%
2021-06-25	0	3.400	3.320	3.410	3.280	3.500	408,900	1,370,982	3.3529	3.400	3.320	3.410	3.280	3.500	408,900	3.3529	-1.73%
2021-06-24	0	3.460	3.400	3.450	3.300	3.470	109,800	379,026	3.4520	3.460	3.400	3.450	3.300	3.470	109,800	3.4520	5.17%
2021-06-23	0	3.290	3.280	3.400	3.290	3.430	72,300	245,016	3.3889	3.290	3.280	3.400	3.290	3.430	72,300	3.3889	-3.52%
2021-06-22	0	3.410	3.320	3.450	3.310	3.450	169,800	571,122	3.3635	3.410	3.320	3.450	3.310	3.450	169,800	3.3635	-2.57%
2021-06-21	0	3.500	3.480	3.500	3.300	3.700	1,153,500	4,054,350	3.5148	3.500	3.480	3.500	3.300	3.700	1,153,500	3.5148	6.06%
2021-06-18	0	3.300	3.300	3.670	3.280	3.280	600	1,968	3.2800	3.300	3.300	3.670	3.280	3.280	600	3.2800	0.00%
2021-06-17	0	3.300	3.300	3.400	3.280	3.310	38,700	127,695	3.2996	3.300	3.300	3.400	3.280	3.310	38,700	3.2996	0.00%
2021-06-16	0	3.300	3.300	3.340	3.300	3.460	66,300	224,592	3.3875	3.300	3.300	3.340	3.300	3.460	66,300	3.3875	-4.07%
2021-06-15	0	3.440	3.440	3.520	3.290	3.600	21,000	72,588	3.4566	3.440	3.440	3.520	3.290	3.600	21,000	3.4566	-4.44%
2021-06-11	0	3.600	3.460	3.600	3.320	3.610	337,800	1,156,857	3.4247	3.600	3.460	3.600	3.320	3.610	337,800	3.4247	-1.91%
2021-06-10	0	3.670	3.600	3.670	3.480	3.630	188,100	669,090	3.5571	3.670	3.600	3.670	3.480	3.630	188,100	3.5571	2.51%
2021-06-09	0	3.580	3.500	3.580	3.500	3.600	273,600	982,671	3.5916	3.580	3.500	3.580	3.500	3.600	273,600	3.5916	2.29%
2021-06-08	0	3.500	3.480	3.500	3.500	3.560	57,600	203,748	3.5373	3.500	3.480	3.500	3.500	3.560	57,600	3.5373	0.29%
2021-06-07	0	3.490	3.330	3.500	3.320	3.490	1,800	6,129	3.4050	3.490	3.330	3.500	3.320	3.490	1,800	3.4050	-0.29%
2021-06-04	0	3.500	3.400	3.500	3.500	3.580	3,600	12,624	3.5067	3.500	3.400	3.500	3.500	3.580	3,600	3.5067	-2.23%
2021-06-03	0	3.580	3.580	3.600	3.530	3.590	34,500	122,847	3.5608	3.580	3.580	3.600	3.530	3.590	34,500	3.5608	1.13%
2021-06-02	0	3.540	3.480	3.590	3.530	3.550	44,100	156,117	3.5401	3.540	3.480	3.590	3.530	3.550	44,100	3.5401	0.00%
2021-06-01	0	3.540	3.490	3.550	3.490	3.560	78,000	276,066	3.5393	3.540	3.490	3.550	3.490	3.560	78,000	3.5393	-0.28%
2021-05-31	0	3.550	3.550	3.590	3.550	3.550	4,800	17,040	3.5500	3.550	3.550	3.590	3.550	3.550	4,800	3.5500	0.00%
2021-05-28	0	3.550	3.500	3.580	3.550	3.620	76,800	276,663	3.6024	3.550	3.500	3.580	3.550	3.620	76,800	3.6024	0.57%
2021-05-27	0	3.530	3.530	3.590	3.520	3.670	102,900	369,456	3.5904	3.530	3.530	3.590	3.520	3.670	102,900	3.5904	0.28%
2021-05-26	0	3.520	3.520	3.530	3.350	3.590	186,600	651,141	3.4895	3.520	3.520	3.530	3.350	3.590	186,600	3.4895	5.39%
2021-05-25	0	3.340	3.320	3.340	3.210	3.460	297,600	996,828	3.3496	3.340	3.320	3.340	3.210	3.460	297,600	3.3496	4.70%
2021-05-24	0	3.190	3.200	3.610	3.190	3.190	84,000	267,960	3.1900	3.190	3.200	3.610	3.190	3.190	84,000	3.1900	0.00%
2021-05-21	0	3.190	3.200	-	3.180	3.200	294,300	938,085	3.1875	3.190	3.200	-	3.180	3.200	294,300	3.1875	1.27%
2021-05-20	0	3.150	3.150	-	3.030	3.140	167,500	514,084	3.0692	3.150	3.150	-	3.030	3.140	167,500	3.0692	0.00%
2021-05-18	0	3.150	3.140	3.180	3.070	3.200	244,200	767,061	3.1411	3.150	3.140	3.180	3.070	3.200	244,200	3.1411	2.94%
2021-05-17	0	3.060	3.060	3.070	3.030	3.210	255,300	796,833	3.1212	3.060	3.060	3.070	3.030	3.210	255,300	3.1212	-2.24%
2021-05-14	0	3.130	3.130	3.260	3.120	3.260	530,400	1,684,650	3.1762	3.130	3.130	3.260	3.120	3.260	530,400	3.1762	-1.88%
2021-05-13	0	3.190	3.190	3.280	3.190	3.280	36,000	116,391	3.2331	3.190	3.190	3.280	3.190	3.280	36,000	3.2331	-3.92%
2021-05-12	0	3.320	3.230	3.320	3.180	3.320	498,000	1,623,540	3.2601	3.320	3.230	3.320	3.180	3.320	498,000	3.2601	0.00%
2021-05-11	0	3.320	3.290	3.370	3.250	3.350	131,700	435,168	3.3042	3.320	3.290	3.370	3.250	3.350	131,700	3.3042	-1.78%
2021-05-10	0	3.380	3.300	3.400	3.300	3.400	66,900	221,067	3.3044	3.380	3.300	3.400	3.300	3.400	66,900	3.3044	0.60%
2021-05-07	0	3.360	3.270	3.390	3.270	3.390	844,200	2,822,214	3.3431	3.360	3.270	3.390	3.270	3.390	844,200	3.3431	0.00%
2021-05-06	0	3.360	3.360	3.450	3.300	3.560	792,900	2,694,084	3.3978	3.360	3.360	3.450	3.300	3.560	792,900	3.3978	-5.62%
2021-05-05	0	3.560	3.560	3.600	3.550	3.650	117,900	423,651	3.5933	3.560	3.560	3.600	3.550	3.650	117,900	3.5933	-1.66%
2021-05-04	0	3.620	3.630	3.640	3.570	3.640	159,400	572,951	3.5944	3.620	3.630	3.640	3.570	3.640	159,400	3.5944	0.56%
2021-05-03	0	3.600	3.600	3.650	3.490	3.600	140,700	502,011	3.5680	3.600	3.600	3.650	3.490	3.600	140,700	3.5680	-0.28%
2021-04-30	0	3.610	3.620	3.710	3.600	3.730	80,400	292,536	3.6385	3.610	3.620	3.710	3.600	3.730	80,400	3.6385	-1.10%
2021-04-29	0	3.650	3.650	3.670	3.600	3.890	167,100	619,005	3.7044	3.650	3.650	3.670	3.600	3.890	167,100	3.7044	-1.35%
2021-04-28	0	3.700	3.630	3.700	3.590	3.710	286,500	1,041,885	3.6366	3.700	3.630	3.700	3.590	3.710	286,500	3.6366	0.00%
2021-04-27	0	3.700	3.650	3.730	3.600	3.830	315,000	1,150,887	3.6536	3.700	3.650	3.730	3.600	3.830	315,000	3.6536	-1.07%
2021-04-26	0	3.740	3.740	3.810	3.730	3.900	75,600	288,522	3.8164	3.740	3.740	3.810	3.730	3.900	75,600	3.8164	-1.84%
2021-04-23	0	3.810	3.810	3.850	3.800	3.860	77,100	295,842	3.8371	3.810	3.810	3.850	3.800	3.860	77,100	3.8371	-1.30%
2021-04-22	0	3.860	3.850	3.860	3.640	3.900	1,693,500	6,447,576	3.8072	3.860	3.850	3.860	3.640	3.900	1,693,500	3.8072	-0.26%
2021-04-21	0	3.870	3.830	3.880	3.820	4.000	9,109,600	36,403,132	3.9961	3.870	3.830	3.880	3.820	4.000	9,109,600	3.9961	-3.25%
2021-04-20	0	4.000	3.800	4.000	3.800	4.000	655,500	2,557,614	3.9018	4.000	3.800	4.000	3.800	4.000	655,500	3.9018	2.56%
2021-04-19	0	3.900	3.900	3.920	3.880	3.970	5,912,000	23,343,349	3.9485	3.900	3.900	3.920	3.880	3.970	5,912,000	3.9485	-1.27%
2021-04-16	0	3.950	3.880	3.950	3.850	3.950	955,100	3,736,171	3.9118	3.950	3.880	3.950	3.850	3.950	955,100	3.9118	0.00%
2021-04-15	0	3.950	3.900	3.950	3.890	3.950	564,800	2,212,514	3.9173	3.950	3.900	3.950	3.890	3.950	564,800	3.9173	1.28%
2021-04-14	0	3.900	3.900	3.930	3.900	3.990	268,200	1,049,634	3.9136	3.900	3.900	3.930	3.900	3.990	268,200	3.9136	-1.27%
2021-04-13	0	3.950	3.920	3.970	3.930	4.010	277,200	1,095,240	3.9511	3.950	3.920	3.970	3.930	4.010	277,200	3.9511	-0.50%
2021-04-12	0	3.970	3.910	3.970	3.800	3.970	999,500	3,915,356	3.9173	3.970	3.910	3.970	3.800	3.970	999,500	3.9173	1.79%
2021-04-09	0	3.900	3.900	3.930	3.900	4.000	142,500	563,532	3.9546	3.900	3.900	3.930	3.900	4.000	142,500	3.9546	-1.27%
2021-04-08	0	3.950	3.950	3.990	3.920	3.980	24,000	94,692	3.9455	3.950	3.950	3.990	3.920	3.980	24,000	3.9455	0.51%
2021-04-07	0	3.930	3.930	3.980	3.910	4.190	439,800	1,749,529	3.9780	3.930	3.930	3.980	3.910	4.190	439,800	3.9780	-6.21%
2021-04-01	0	4.190	4.090	4.190	4.080	4.200	174,900	729,792	4.1726	4.190	4.090	4.190	4.080	4.200	174,900	4.1726	-0.24%
2021-03-31	0	4.200	4.200	4.250	3.910	4.200	366,300	1,526,115	4.1663	4.200	4.200	4.250	3.910	4.200	366,300	4.1663	3.70%
2021-03-30	0	4.050	4.000	4.050	4.010	4.080	1,087,700	4,405,002	4.0498	4.050	4.000	4.050	4.010	4.080	1,087,700	4.0498	-0.74%
2021-03-29	0	4.080	4.050	4.070	4.010	4.100	21,900	88,899	4.0593	4.080	4.050	4.070	4.010	4.100	21,900	4.0593	-0.24%
2021-03-26	0	4.090	4.050	4.100	4.040	4.120	69,600	284,454	4.0870	4.090	4.050	4.100	4.040	4.120	69,600	4.0870	-0.24%
2021-03-25	0	4.100	4.080	4.160	4.070	4.110	133,500	546,168	4.0911	4.100	4.080	4.160	4.070	4.110	133,500	4.0911	0.24%
2021-03-24	0	4.090	4.090	4.200	4.090	4.200	172,500	714,243	4.1405	4.090	4.090	4.200	4.090	4.200	172,500	4.1405	-4.88%
2021-03-23	0	4.300	4.090	4.300	4.090	4.300	463,900	1,941,189	4.1845	4.300	4.090	4.300	4.090	4.300	463,900	4.1845	1.65%
2021-03-22	0	4.230	4.230	4.300	4.010	4.230	72,600	302,847	4.1714	4.230	4.230	4.300	4.010	4.230	72,600	4.1714	-1.40%
2021-03-19	0	4.290	4.260	4.320	4.200	4.340	210,300	891,840	4.2408	4.290	4.260	4.320	4.200	4.340	210,300	4.2408	1.42%
2021-03-18	0	4.230	4.220	4.270	4.210	4.320	189,600	812,031	4.2829	4.230	4.220	4.270	4.210	4.320	189,600	4.2829	-0.47%
2021-03-17	0	4.250	4.210	4.260	4.200	4.260	45,600	192,915	4.2306	4.250	4.210	4.260	4.200	4.260	45,600	4.2306	1.19%
2021-03-16	0	4.200	4.200	4.340	4.000	4.230	54,900	230,238	4.1938	4.200	4.200	4.340	4.000	4.230	54,900	4.1938	-0.47%
2021-03-15	0	4.220	4.150	4.280	4.270	4.270	300	1,281	4.2700	4.220	4.150	4.280	4.270	4.270	300	4.2700	0.24%
2021-03-12	0	4.210	4.180	4.220	4.080	4.270	267,300	1,118,589	4.1848	4.210	4.180	4.220	4.080	4.270	267,300	4.1848	0.72%
2021-03-11	0	4.180	4.200	4.290	4.100	4.210	147,600	615,183	4.1679	4.180	4.200	4.290	4.100	4.210	147,600	4.1679	2.96%
2021-03-10	0	4.060	4.020	4.070	3.960	4.080	28,800	116,154	4.0331	4.060	4.020	4.070	3.960	4.080	28,800	4.0331	2.27%
2021-03-09	0	3.970	3.950	4.000	3.870	3.990	88,800	348,753	3.9274	3.970	3.950	4.000	3.870	3.990	88,800	3.9274	-1.49%
2021-03-08	0	4.030	4.000	4.050	3.900	4.060	151,500	599,604	3.9578	4.030	4.000	4.050	3.900	4.060	151,500	3.9578	0.00%
2021-03-05	0	4.030	4.000	4.240	4.030	4.070	42,900	173,469	4.0436	4.030	4.000	4.240	4.030	4.070	42,900	4.0436	0.00%
2021-03-04	0	4.030	4.010	4.050	4.010	4.140	162,900	665,115	4.0830	4.030	4.010	4.050	4.010	4.140	162,900	4.0830	-2.66%
2021-03-03	0	4.140	4.120	4.150	4.140	4.150	101,100	418,932	4.1437	4.140	4.120	4.150	4.140	4.150	101,100	4.1437	0.00%
2021-03-02	0	4.140	4.140	4.180	4.140	4.260	192,300	803,118	4.1764	4.140	4.140	4.180	4.140	4.260	192,300	4.1764	-0.48%
2021-03-01	0	4.160	4.150	4.200	4.130	4.290	4,167,400	16,737,616	4.0163	4.160	4.150	4.200	4.130	4.290	4,167,400	4.0163	-1.89%
2021-02-26	0	4.240	4.100	4.240	4.060	4.260	349,500	1,444,302	4.1325	4.240	4.100	4.240	4.060	4.260	349,500	4.1325	1.19%
2021-02-25	0	4.190	4.140	4.200	3.900	4.250	7,226,000	28,648,696	3.9647	4.190	4.140	4.200	3.900	4.250	7,226,000	3.9647	6.08%
2021-02-24	0	3.950	3.900	3.950	3.880	4.190	1,022,200	4,075,000	3.9865	3.950	3.900	3.950	3.880	4.190	1,022,200	3.9865	-3.19%
2021-02-23	0	4.080	4.080	4.150	3.990	4.170	258,300	1,049,358	4.0626	4.080	4.080	4.150	3.990	4.170	258,300	4.0626	0.49%
2021-02-22	0	4.060	4.060	4.100	3.990	4.250	119,400	491,757	4.1186	4.060	4.060	4.100	3.990	4.250	119,400	4.1186	1.25%
2021-02-19	0	4.010	4.010	4.030	3.940	4.150	284,700	1,152,339	4.0476	4.010	4.010	4.030	3.940	4.150	284,700	4.0476	1.78%
2021-02-18	0	3.940	3.940	4.010	3.900	4.000	171,000	674,592	3.9450	3.940	3.940	4.010	3.900	4.000	171,000	3.9450	-1.50%
2021-02-17	0	4.000	4.000	4.040	3.930	4.240	1,182,900	4,783,446	4.0438	4.000	4.000	4.040	3.930	4.240	1,182,900	4.0438	-5.44%
2021-02-16	0	4.230	4.230	4.330	4.230	4.530	916,000	4,021,537	4.3903	4.230	4.230	4.330	4.230	4.530	916,000	4.3903	-6.21%
2021-02-11	0	4.510	4.500	4.560	4.470	4.550	28,800	130,191	4.5205	4.510	4.500	4.560	4.470	4.550	28,800	4.5205	-0.88%
2021-02-10	0	4.550	4.540	4.550	4.500	4.750	768,300	3,538,842	4.6061	4.550	4.540	4.550	4.500	4.750	768,300	4.6061	0.00%
2021-02-09	0	4.550	4.540	4.550	4.510	4.800	674,700	3,120,012	4.6243	4.550	4.540	4.550	4.510	4.800	674,700	4.6243	0.44%
2021-02-08	0	4.530	4.540	4.550	4.500	4.630	467,400	2,123,250	4.5427	4.530	4.540	4.550	4.500	4.630	467,400	4.5427	-1.74%
2021-02-05	0	4.610	4.610	4.630	4.550	4.720	444,900	2,055,588	4.6203	4.610	4.610	4.630	4.550	4.720	444,900	4.6203	0.88%
2021-02-04	0	4.570	4.520	4.580	4.350	4.800	932,400	4,253,736	4.5621	4.570	4.520	4.580	4.350	4.800	932,400	4.5621	4.34%
2021-02-03	0	4.380	4.380	4.450	4.210	4.530	664,800	2,891,172	4.3489	4.380	4.380	4.450	4.210	4.530	664,800	4.3489	-0.45%
2021-02-02	0	4.400	4.400	4.460	4.330	4.600	677,700	3,048,048	4.4976	4.400	4.400	4.460	4.330	4.600	677,700	4.4976	-1.35%
2021-02-01	0	4.460	4.460	4.480	4.400	4.480	265,500	1,183,965	4.4594	4.460	4.460	4.480	4.400	4.480	265,500	4.4594	-0.67%
2021-01-29	0	4.490	4.450	4.500	4.400	4.700	628,800	2,856,639	4.5430	4.490	4.450	4.500	4.400	4.700	628,800	4.5430	-1.10%
2021-01-28	0	4.540	4.490	4.540	4.440	4.630	1,227,300	5,554,788	4.5260	4.540	4.490	4.540	4.440	4.630	1,227,300	4.5260	1.11%
2021-01-27	0	4.490	4.460	4.490	4.420	4.680	589,500	2,692,695	4.5678	4.490	4.460	4.490	4.420	4.680	589,500	4.5678	-1.54%
2021-01-26	0	4.560	4.480	4.560	4.410	4.650	661,500	3,007,236	4.5461	4.560	4.480	4.560	4.410	4.650	661,500	4.5461	0.00%
2021-01-25	0	4.560	4.520	4.570	4.380	4.900	1,641,600	7,593,810	4.6259	4.560	4.520	4.570	4.380	4.900	1,641,600	4.6259	-5.20%
2021-01-22	0	4.810	4.800	4.820	4.680	4.960	1,134,000	5,498,133	4.8484	4.810	4.800	4.820	4.680	4.960	1,134,000	4.8484	2.34%
2021-01-21	0	4.700	4.730	4.770	4.590	4.900	2,776,700	13,181,749	4.7473	4.700	4.730	4.770	4.590	4.900	2,776,700	4.7473	3.30%
2021-01-20	0	4.550	4.550	4.560	4.310	4.550	1,022,400	4,556,829	4.4570	4.550	4.550	4.560	4.310	4.550	1,022,400	4.4570	4.84%
2021-01-19	0	4.340	4.310	4.340	4.300	4.500	1,851,300	8,200,848	4.4298	4.340	4.310	4.340	4.300	4.500	1,851,300	4.4298	-2.47%
2021-01-18	0	4.450	4.400	4.450	4.000	4.500	2,350,500	10,369,896	4.4118	4.450	4.400	4.450	4.000	4.500	2,350,500	4.4118	11.25%
2021-01-15	0	4.000	4.000	4.010	3.770	4.050	398,998	1,564,807	3.9218	4.000	4.000	4.010	3.770	4.050	398,998	3.9218	4.44%
2021-01-14	0	3.830	3.830	3.840	3.810	3.870	440,500	1,696,556	3.8514	3.830	3.830	3.840	3.810	3.870	440,500	3.8514	-0.52%
2021-01-13	0	3.850	3.850	3.860	3.780	3.930	898,500	3,459,843	3.8507	3.850	3.850	3.860	3.780	3.930	898,500	3.8507	-2.28%
2021-01-12	0	3.940	3.880	3.950	3.820	4.020	639,300	2,491,638	3.8974	3.940	3.880	3.950	3.820	4.020	639,300	3.8974	-1.75%
2021-01-11	0	4.010	4.010	4.020	3.980	4.220	639,800	2,609,843	4.0792	4.010	4.010	4.020	3.980	4.220	639,800	4.0792	-4.98%
2021-01-08	0	4.220	4.210	4.290	4.200	4.310	398,100	1,686,222	4.2357	4.220	4.210	4.290	4.200	4.310	398,100	4.2357	-4.09%
2021-01-07	0	4.400	4.260	4.400	4.250	4.500	883,800	3,836,847	4.3413	4.400	4.260	4.400	4.250	4.500	883,800	4.3413	0.23%
2021-01-06	0	4.390	4.330	4.390	4.300	4.450	699,900	3,052,803	4.3618	4.390	4.330	4.390	4.300	4.450	699,900	4.3618	0.46%
2021-01-05	0	4.370	4.350	4.380	4.240	4.440	502,200	2,161,290	4.3036	4.370	4.350	4.380	4.240	4.440	502,200	4.3036	-0.91%
2021-01-04	0	4.410	4.400	4.410	4.210	4.550	1,718,400	7,481,985	4.3540	4.410	4.400	4.410	4.210	4.550	1,718,400	4.3540	-4.13%
2020-12-31	0	4.600	4.600	4.650	3.970	5.000	4,575,600	19,844,718	4.3371	4.600	4.600	4.650	3.970	5.000	4,575,600	4.3371	11.92%
2020-12-30	0	4.110	3.970	4.120	3.830	4.120	1,859,400	7,440,930	4.0018	4.110	3.970	4.120	3.830	4.120	1,859,400	4.0018	5.38%
2020-12-29	0	3.900	3.900	3.910	3.850	4.030	396,300	1,559,553	3.9353	3.900	3.900	3.910	3.850	4.030	396,300	3.9353	-3.70%
2020-12-28	0	4.050	4.040	4.050	3.830	4.050	1,690,500	6,696,489	3.9612	4.050	4.040	4.050	3.830	4.050	1,690,500	3.9612	0.00%
2020-12-24	0	4.050	3.950	4.050	3.910	4.050	181,200	722,523	3.9874	4.050	3.950	4.050	3.910	4.050	181,200	3.9874	-1.22%
2020-12-23	0	4.100	4.050	4.100	3.810	4.150	1,676,700	6,725,754	4.0113	4.100	4.050	4.100	3.810	4.150	1,676,700	4.0113	2.24%
2020-12-22	0	4.010	4.000	4.010	3.700	4.050	2,250,900	8,936,751	3.9703	4.010	4.000	4.010	3.700	4.050	2,250,900	3.9703	3.35%
2020-12-21	0	3.880	3.790	3.880	3.480	3.880	970,800	3,591,864	3.6999	3.880	3.790	3.880	3.480	3.880	970,800	3.6999	7.78%
2020-12-18	0	3.600	3.450	3.600	3.200	3.600	1,058,700	3,608,256	3.4082	3.600	3.450	3.600	3.200	3.600	1,058,700	3.4082	4.35%
2020-12-17	0	3.450	3.430	3.450	3.190	3.550	1,154,700	3,971,097	3.4391	3.450	3.430	3.450	3.190	3.550	1,154,700	3.4391	8.15%
2020-12-16	0	3.190	3.180	3.200	3.100	3.200	315,600	1,003,269	3.1789	3.190	3.180	3.200	3.100	3.200	315,600	3.1789	3.24%
2020-12-15	0	3.090	3.090	3.130	3.090	3.230	879,000	2,767,239	3.1482	3.090	3.090	3.130	3.090	3.230	879,000	3.1482	-4.33%
2020-12-14	0	3.230	3.210	3.230	3.160	3.400	705,000	2,258,784	3.2039	3.230	3.210	3.230	3.160	3.400	705,000	3.2039	-0.31%
2020-12-11	0	3.240	3.200	3.240	3.000	3.290	1,595,100	5,063,526	3.1744	3.240	3.200	3.240	3.000	3.290	1,595,100	3.1744	11.72%
2020-12-10	0	2.900	2.870	2.950	2.830	2.950	50,700	147,165	2.9027	2.900	2.870	2.950	2.830	2.950	50,700	2.9027	-0.68%
2020-12-09	0	2.920	2.900	2.920	2.830	2.980	83,700	242,322	2.8951	2.920	2.900	2.920	2.830	2.980	83,700	2.8951	0.00%
2020-12-08	0	2.920	2.920	2.980	2.900	2.980	147,900	432,207	2.9223	2.920	2.920	2.980	2.900	2.980	147,900	2.9223	-4.89%
2020-12-07	0	3.070	2.980	3.070	2.900	3.070	29,100	86,655	2.9778	3.070	2.980	3.070	2.900	3.070	29,100	2.9778	1.32%
2020-12-04	0	3.030	3.030	3.070	2.870	3.100	404,400	1,202,418	2.9733	3.030	3.030	3.070	2.870	3.100	404,400	2.9733	1.00%
2020-12-03	0	3.000	2.900	3.000	2.990	3.000	33,000	98,964	2.9989	3.000	2.900	3.000	2.990	3.000	33,000	2.9989	0.00%
2020-12-02	0	3.000	2.920	3.000	2.870	3.050	182,700	537,426	2.9416	3.000	2.920	3.000	2.870	3.050	182,700	2.9416	0.33%
2020-12-01	0	2.990	2.930	2.990	2.780	2.990	552,600	1,581,396	2.8617	2.990	2.930	2.990	2.780	2.990	552,600	2.8617	-0.99%
2020-11-30	0	3.020	2.950	3.020	2.980	3.100	391,500	1,194,012	3.0498	3.020	2.950	3.020	2.980	3.100	391,500	3.0498	-0.33%
2020-11-27	0	3.030	2.930	3.060	2.890	3.050	351,900	1,039,008	2.9526	3.030	2.930	3.060	2.890	3.050	351,900	2.9526	2.02%
2020-11-26	0	2.970	2.910	2.970	2.900	2.970	84,900	248,037	2.9215	2.970	2.910	2.970	2.900	2.970	84,900	2.9215	0.68%
2020-11-25	0	2.950	2.940	2.960	2.930	2.980	13,200	39,012	2.9555	2.950	2.940	2.960	2.930	2.980	13,200	2.9555	1.03%
2020-11-24	0	2.920	2.880	2.940	2.840	2.990	156,900	455,766	2.9048	2.920	2.880	2.940	2.840	2.990	156,900	2.9048	-3.63%
2020-11-23	0	3.030	2.920	3.030	2.830	3.060	33,900	101,703	3.0001	3.030	2.920	3.030	2.830	3.060	33,900	3.0001	0.00%
2020-11-20	0	3.030	2.890	3.030	2.910	3.030	66,300	199,332	3.0065	3.030	2.890	3.030	2.910	3.030	66,300	3.0065	1.68%
2020-11-19	0	2.980	2.820	2.980	3.000	3.010	11,700	35,130	3.0026	2.980	2.820	2.980	3.000	3.010	11,700	3.0026	-1.00%
2020-11-18	0	3.010	2.960	3.010	2.900	3.010	76,800	224,400	2.9219	3.010	2.960	3.010	2.900	3.010	76,800	2.9219	0.67%
2020-11-17	0	2.990	2.970	3.070	2.950	3.030	45,000	134,913	2.9981	2.990	2.970	3.070	2.950	3.030	45,000	2.9981	0.34%
2020-11-16	0	2.980	2.970	2.980	2.800	3.010	136,500	405,633	2.9717	2.980	2.970	2.980	2.800	3.010	136,500	2.9717	2.05%
2020-11-13	0	2.920	2.880	2.920	2.870	2.920	53,700	155,388	2.8936	2.920	2.880	2.920	2.870	2.920	53,700	2.8936	1.04%
2020-11-12	0	2.890	2.890	2.920	2.870	2.920	9,000	26,088	2.8987	2.890	2.890	2.920	2.870	2.920	9,000	2.8987	0.35%
2020-11-11	0	2.880	2.880	2.920	2.870	2.900	101,400	292,980	2.8893	2.880	2.880	2.920	2.870	2.900	101,400	2.8893	-2.37%
2020-11-10	0	2.950	2.950	2.990	2.900	2.970	69,600	203,778	2.9278	2.950	2.950	2.990	2.900	2.970	69,600	2.9278	1.03%
2020-11-09	0	2.920	2.920	2.980	2.890	2.920	156,900	455,343	2.9021	2.920	2.920	2.980	2.890	2.920	156,900	2.9021	-1.02%
2020-11-06	0	2.950	2.920	2.950	2.940	3.060	117,000	351,696	3.0059	2.950	2.920	2.950	2.940	3.060	117,000	3.0059	0.34%
2020-11-05	0	2.940	2.990	3.000	2.920	3.000	55,500	164,340	2.9611	2.940	2.990	3.000	2.920	3.000	55,500	2.9611	-2.00%
2020-11-04	0	3.000	2.900	3.000	2.900	3.000	31,800	93,186	2.9304	3.000	2.900	3.000	2.900	3.000	31,800	2.9304	1.35%
2020-11-03	0	2.960	2.960	2.990	2.900	3.000	267,300	785,697	2.9394	2.960	2.960	2.990	2.900	3.000	267,300	2.9394	1.02%
2020-11-02	0	2.930	2.900	2.940	2.780	3.000	95,100	281,904	2.9643	2.930	2.900	2.940	2.780	3.000	95,100	2.9643	-2.33%
2020-10-30	0	3.000	2.980	3.000	2.950	3.040	122,700	368,331	3.0019	3.000	2.980	3.000	2.950	3.040	122,700	3.0019	-1.64%
2020-10-29	0	3.050	3.050	3.060	3.050	3.140	5,700	17,499	3.0700	3.050	3.050	3.060	3.050	3.140	5,700	3.0700	0.33%
2020-10-28	0	3.040	3.020	3.060	3.000	3.080	178,900	541,951	3.0294	3.040	3.020	3.060	3.000	3.080	178,900	3.0294	-3.49%
2020-10-27	0	3.150	3.140	3.170	3.100	3.180	48,300	151,113	3.1286	3.150	3.140	3.170	3.100	3.180	48,300	3.1286	-1.25%
2020-10-23	0	3.190	3.090	3.190	3.010	3.200	267,300	831,711	3.1115	3.190	3.090	3.190	3.010	3.200	267,300	3.1115	-0.31%
2020-10-22	0	3.200	3.170	3.210	3.100	3.240	190,200	598,014	3.1441	3.200	3.170	3.210	3.100	3.240	190,200	3.1441	-1.23%
2020-10-21	0	3.240	3.200	3.240	3.200	3.310	103,200	333,606	3.2326	3.240	3.200	3.240	3.200	3.310	103,200	3.2326	-0.31%
2020-10-20	0	3.250	3.170	3.250	3.100	3.320	140,100	445,716	3.1814	3.250	3.170	3.250	3.100	3.320	140,100	3.1814	0.00%
2020-10-19	0	3.250	3.250	3.260	3.180	3.380	191,700	624,282	3.2566	3.250	3.250	3.260	3.180	3.380	191,700	3.2566	-1.22%
2020-10-16	0	3.290	3.290	3.330	3.280	3.400	285,300	940,167	3.2954	3.290	3.290	3.330	3.280	3.400	285,300	3.2954	-0.60%
2020-10-15	0	3.310	3.310	3.350	3.310	3.440	231,900	773,613	3.3360	3.310	3.310	3.350	3.310	3.440	231,900	3.3360	-3.78%
2020-10-14	0	3.440	3.390	3.440	3.390	3.500	223,200	771,168	3.4551	3.440	3.390	3.440	3.390	3.500	223,200	3.4551	1.18%
2020-10-12	0	3.400	3.400	3.420	3.390	3.450	39,600	135,249	3.4154	3.400	3.400	3.420	3.390	3.450	39,600	3.4154	0.00%
2020-10-09	0	3.400	3.400	3.420	3.370	3.400	67,200	227,019	3.3783	3.400	3.400	3.420	3.370	3.400	67,200	3.3783	0.89%
2020-10-08	0	3.370	3.370	3.410	3.350	3.430	72,900	245,916	3.3733	3.370	3.370	3.410	3.350	3.430	72,900	3.3733	-0.59%
2020-10-07	0	3.390	3.390	3.400	3.300	3.440	153,600	519,540	3.3824	3.390	3.390	3.400	3.300	3.440	153,600	3.3824	-0.29%
2020-10-06	0	3.400	3.340	3.400	3.400	3.480	92,100	315,510	3.4257	3.400	3.340	3.400	3.400	3.480	92,100	3.4257	-2.58%
2020-10-05	0	3.490	3.420	3.490	3.480	3.490	42,300	147,528	3.4877	3.490	3.420	3.490	3.480	3.490	42,300	3.4877	-0.29%
2020-09-30	0	3.500	3.500	3.590	3.420	3.580	1,983,300	6,948,741	3.5036	3.500	3.500	3.590	3.420	3.580	1,983,300	3.5036	0.00%
2020-09-29	0	3.500	3.460	3.500	3.420	3.510	1,424,700	4,982,289	3.4971	3.500	3.460	3.500	3.420	3.510	1,424,700	3.4971	0.00%
2020-09-28	0	3.500	3.450	3.500	3.440	3.500	594,900	2,078,967	3.4946	3.500	3.450	3.500	3.440	3.500	594,900	3.4946	0.00%
2020-09-25	0	3.500	3.450	3.500	3.440	3.640	216,300	765,969	3.5412	3.500	3.450	3.500	3.440	3.640	216,300	3.5412	-0.28%
2020-09-24	0	3.510	3.470	3.510	3.410	3.590	637,200	2,238,450	3.5129	3.510	3.470	3.510	3.410	3.590	637,200	3.5129	-1.96%
2020-09-23	0	3.580	3.550	3.590	3.330	3.660	933,600	3,330,810	3.5677	3.580	3.550	3.590	3.330	3.660	933,600	3.5677	7.19%
2020-09-22	0	3.340	3.190	3.340	3.200	3.470	282,900	936,162	3.3092	3.340	3.190	3.340	3.200	3.470	282,900	3.3092	-3.75%
2020-09-21	0	3.470	3.470	3.480	3.350	3.490	177,600	613,110	3.4522	3.470	3.470	3.480	3.350	3.490	177,600	3.4522	-0.29%
2020-09-18	0	3.480	3.450	3.490	3.440	3.570	227,400	786,528	3.4588	3.480	3.450	3.490	3.440	3.570	227,400	3.4588	-0.57%
2020-09-17	0	3.500	3.470	3.500	3.450	3.590	502,500	1,769,877	3.5221	3.500	3.470	3.500	3.450	3.590	502,500	3.5221	0.00%
2020-09-16	0	3.500	3.500	3.530	3.440	3.650	482,400	1,697,067	3.5180	3.500	3.500	3.530	3.440	3.650	482,400	3.5180	-2.51%
2020-09-15	0	3.590	3.510	3.590	3.430	3.620	457,500	1,617,840	3.5363	3.590	3.510	3.590	3.430	3.620	457,500	3.5363	1.99%
2020-09-14	0	3.520	3.500	3.530	3.450	3.700	551,400	1,921,764	3.4852	3.520	3.500	3.530	3.450	3.700	551,400	3.4852	-3.83%
2020-09-11	0	3.660	3.660	3.670	3.400	3.650	444,300	1,573,686	3.5419	3.660	3.660	3.670	3.400	3.650	444,300	3.5419	3.98%
2020-09-10	0	3.520	3.480	3.530	3.460	3.620	253,200	895,431	3.5365	3.520	3.480	3.530	3.460	3.620	253,200	3.5365	-0.85%
2020-09-09	0	3.550	3.550	3.560	3.400	3.550	534,600	1,858,413	3.4763	3.550	3.550	3.560	3.400	3.550	534,600	3.4763	0.00%
2020-09-08	0	3.550	3.560	3.570	3.420	3.590	788,700	2,785,719	3.5320	3.550	3.560	3.570	3.420	3.590	788,700	3.5320	1.43%
2020-09-07	0	3.500	3.420	3.490	3.300	3.550	378,500	1,311,422	3.4648	3.500	3.420	3.490	3.300	3.550	378,500	3.4648	0.00%
2020-09-04	0	3.500	3.460	3.510	3.400	3.500	385,200	1,333,461	3.4617	3.500	3.460	3.510	3.400	3.500	385,200	3.4617	0.00%
2020-09-03	0	3.500	3.480	3.510	3.300	3.560	486,600	1,685,937	3.4647	3.500	3.480	3.510	3.300	3.560	486,600	3.4647	0.86%
2020-09-02	0	3.470	3.460	3.470	3.280	3.580	917,400	3,163,359	3.4482	3.470	3.460	3.470	3.280	3.580	917,400	3.4482	4.20%
2020-09-01	0	3.330	3.270	3.340	3.190	3.370	186,600	614,796	3.2947	3.330	3.270	3.340	3.190	3.370	186,600	3.2947	3.10%
2020-08-31	0	3.230	3.220	3.250	3.180	3.390	92,400	299,841	3.2450	3.230	3.220	3.250	3.180	3.390	92,400	3.2450	-1.22%
2020-08-28	0	3.270	3.180	3.280	3.100	3.270	169,500	540,261	3.1874	3.270	3.180	3.280	3.100	3.270	169,500	3.1874	2.51%
2020-08-27	0	3.190	3.200	3.220	3.160	3.240	482,500	1,533,020	3.1772	3.190	3.200	3.220	3.160	3.240	482,500	3.1772	0.31%
2020-08-26	0	3.180	3.180	3.200	3.170	3.260	399,600	1,286,904	3.2205	3.180	3.180	3.200	3.170	3.260	399,600	3.2205	-2.15%
2020-08-25	0	3.250	3.250	3.320	3.230	3.370	269,400	886,215	3.2896	3.250	3.250	3.320	3.230	3.370	269,400	3.2896	-3.56%
2020-08-24	0	3.370	3.310	3.370	3.350	3.400	106,200	358,146	3.3724	3.370	3.310	3.370	3.350	3.400	106,200	3.3724	1.51%
2020-08-21	0	3.320	3.320	3.350	3.300	3.400	334,200	1,110,123	3.3217	3.320	3.320	3.350	3.300	3.400	334,200	3.3217	-2.06%
2020-08-20	0	3.390	3.350	3.390	3.320	3.400	57,300	194,091	3.3873	3.390	3.350	3.390	3.320	3.400	57,300	3.3873	-0.29%
2020-08-19	0	3.400	3.380	3.400	3.330	3.430	56,700	191,655	3.3802	3.400	3.380	3.400	3.330	3.430	56,700	3.3802	0.00%
2020-08-18	0	3.400	3.340	3.400	3.300	3.400	252,000	841,479	3.3392	3.400	3.340	3.400	3.300	3.400	252,000	3.3392	-1.16%
2020-08-17	0	3.440	3.420	3.440	3.410	3.470	190,200	652,332	3.4297	3.440	3.420	3.440	3.410	3.470	190,200	3.4297	0.88%
2020-08-14	0	3.410	3.410	3.450	3.400	3.450	48,900	166,905	3.4132	3.410	3.410	3.450	3.400	3.450	48,900	3.4132	-1.16%
2020-08-13	0	3.450	3.400	3.450	3.370	3.530	303,300	1,044,792	3.4447	3.450	3.400	3.450	3.370	3.530	303,300	3.4447	1.47%
2020-08-12	0	3.400	3.400	3.440	3.300	3.460	579,900	1,960,614	3.3810	3.400	3.400	3.440	3.300	3.460	579,900	3.3810	-2.86%
2020-08-11	0	3.500	3.440	3.500	3.430	3.550	476,100	1,650,765	3.4673	3.500	3.440	3.500	3.430	3.550	476,100	3.4673	2.64%
2020-08-10	0	3.410	3.410	3.450	3.410	3.540	285,900	981,093	3.4316	3.410	3.410	3.450	3.410	3.540	285,900	3.4316	-1.16%
2020-08-07	0	3.450	3.440	3.450	3.440	3.510	386,400	1,337,151	3.4605	3.450	3.440	3.450	3.440	3.510	386,400	3.4605	-0.58%
2020-08-06	0	3.470	3.470	3.550	3.470	3.620	360,000	1,261,773	3.5049	3.470	3.470	3.550	3.470	3.620	360,000	3.5049	-0.86%
2020-08-05	0	3.500	3.490	3.530	3.400	3.630	623,400	2,176,752	3.4917	3.500	3.490	3.530	3.400	3.630	623,400	3.4917	-2.78%
2020-08-04	0	3.600	3.600	3.610	3.420	3.670	871,500	3,068,445	3.5209	3.600	3.600	3.610	3.420	3.670	871,500	3.5209	1.98%
2020-08-03	0	3.530	3.530	3.620	3.500	3.650	365,700	1,304,223	3.5664	3.530	3.530	3.620	3.500	3.650	365,700	3.5664	-2.49%
2020-07-31	0	3.620	3.610	3.640	3.570	3.650	221,400	800,316	3.6148	3.620	3.610	3.640	3.570	3.650	221,400	3.6148	-0.82%
2020-07-30	0	3.650	3.650	3.690	3.600	3.710	419,400	1,541,628	3.6758	3.650	3.650	3.690	3.600	3.710	419,400	3.6758	-0.27%
2020-07-29	0	3.660	3.660	3.680	3.400	3.700	326,100	1,177,773	3.6117	3.660	3.660	3.680	3.400	3.700	326,100	3.6117	4.57%
2020-07-28	0	3.500	3.500	3.570	3.470	3.670	434,400	1,526,214	3.5134	3.500	3.500	3.570	3.470	3.670	434,400	3.5134	-0.85%
2020-07-27	0	3.530	3.500	3.550	3.390	3.590	485,400	1,688,907	3.4794	3.530	3.500	3.550	3.390	3.590	485,400	3.4794	-1.12%
2020-07-24	0	3.570	3.560	3.610	3.550	3.760	684,600	2,477,451	3.6188	3.570	3.560	3.610	3.550	3.760	684,600	3.6188	-4.80%
2020-07-23	0	3.750	3.750	3.790	3.750	3.820	109,800	415,098	3.7805	3.750	3.750	3.790	3.750	3.820	109,800	3.7805	-1.06%
2020-07-22	0	3.790	3.750	3.800	3.750	3.860	117,000	444,429	3.7985	3.790	3.750	3.800	3.750	3.860	117,000	3.7985	0.53%
2020-07-21	0	3.770	3.770	3.800	3.770	3.860	294,900	1,118,628	3.7932	3.770	3.770	3.800	3.770	3.860	294,900	3.7932	-0.26%
2020-07-20	0	3.780	3.780	3.820	3.750	3.880	160,500	609,165	3.7954	3.780	3.780	3.820	3.750	3.880	160,500	3.7954	0.27%
2020-07-17	0	3.770	3.690	3.780	3.690	3.800	196,800	739,785	3.7591	3.770	3.690	3.780	3.690	3.800	196,800	3.7591	1.89%
2020-07-16	0	3.700	3.690	3.700	3.600	3.830	814,500	3,000,051	3.6833	3.700	3.690	3.700	3.600	3.830	814,500	3.6833	-2.63%
2020-07-15	0	3.800	3.800	3.870	3.710	3.870	342,900	1,293,141	3.7712	3.800	3.800	3.870	3.710	3.870	342,900	3.7712	-0.78%
2020-07-14	0	3.830	3.800	3.850	3.760	3.920	426,300	1,622,046	3.8049	3.830	3.800	3.850	3.760	3.920	426,300	3.8049	-2.30%
2020-07-13	0	3.920	3.930	3.950	3.860	3.980	450,600	1,768,791	3.9254	3.920	3.930	3.950	3.860	3.980	450,600	3.9254	1.55%
2020-07-10	0	3.860	3.830	3.860	3.750	3.920	633,600	2,427,540	3.8313	3.860	3.830	3.860	3.750	3.920	633,600	3.8313	-1.53%
2020-07-09	0	3.920	3.920	3.970	3.860	4.000	543,600	2,137,053	3.9313	3.920	3.920	3.970	3.860	4.000	543,600	3.9313	-1.75%
2020-07-08	0	3.990	3.980	3.990	3.950	4.000	206,400	820,764	3.9766	3.990	3.980	3.990	3.950	4.000	206,400	3.9766	1.01%
2020-07-07	0	3.950	3.950	3.980	3.940	4.050	650,100	2,585,748	3.9775	3.950	3.950	3.980	3.940	4.050	650,100	3.9775	0.77%
2020-07-06	0	3.920	3.900	3.930	3.760	3.930	952,200	3,677,856	3.8625	3.920	3.900	3.930	3.760	3.930	952,200	3.8625	3.16%
2020-07-03	0	3.800	3.780	3.800	3.780	4.070	1,411,800	5,477,163	3.8796	3.800	3.780	3.800	3.780	4.070	1,411,800	3.8796	-4.04%
2020-07-02	0	3.960	3.960	3.980	3.950	4.260	2,284,800	9,295,635	4.0685	3.960	3.960	3.980	3.950	4.260	2,284,800	4.0685	-7.48%
2020-06-30	0	4.280	4.250	4.280	4.100	4.330	1,383,900	5,856,591	4.2319	4.280	4.250	4.280	4.100	4.330	1,383,900	4.2319	2.39%
2020-06-29	0	4.180	4.180	4.220	4.070	4.370	1,727,100	7,272,297	4.2107	4.180	4.180	4.220	4.070	4.370	1,727,100	4.2107	-1.18%
2020-06-26	0	4.230	4.230	4.250	4.000	4.300	1,176,600	4,921,083	4.1825	4.230	4.230	4.250	4.000	4.300	1,176,600	4.1825	0.00%
2020-06-24	0	4.230	4.200	4.260	4.140	4.310	632,100	2,669,232	4.2228	4.230	4.200	4.260	4.140	4.310	632,100	4.2228	0.95%
2020-06-23	0	4.190	4.180	4.200	4.170	4.370	587,100	2,487,780	4.2374	4.190	4.180	4.200	4.170	4.370	587,100	4.2374	-0.48%
2020-06-22	0	4.210	4.210	4.250	4.100	4.440	1,789,200	7,684,224	4.2948	4.210	4.210	4.250	4.100	4.440	1,789,200	4.2948	-0.71%
2020-06-19	0	4.240	4.180	4.240	4.090	4.390	2,722,100	11,537,805	4.2386	4.240	4.180	4.240	4.090	4.390	2,722,100	4.2386	5.74%
2020-06-18	0	4.010	4.010	4.030	3.690	4.100	2,216,700	8,752,848	3.9486	4.010	4.010	4.030	3.690	4.100	2,216,700	3.9486	8.97%
2020-06-17	0	3.680	3.670	3.730	3.630	3.840	432,000	1,603,236	3.7112	3.680	3.670	3.730	3.630	3.840	432,000	3.7112	-3.66%
2020-06-16	0	3.820	3.780	3.820	3.720	3.850	567,900	2,162,634	3.8081	3.820	3.780	3.820	3.720	3.850	567,900	3.8081	2.14%
2020-06-15	0	3.740	3.700	3.750	3.520	3.870	852,000	3,144,786	3.6911	3.740	3.700	3.750	3.520	3.870	852,000	3.6911	5.35%
2020-06-12	0	3.550	3.550	3.590	3.400	3.600	457,800	1,623,723	3.5468	3.550	3.550	3.590	3.400	3.600	457,800	3.5468	-1.93%
2020-06-11	0	3.620	3.620	3.660	3.610	3.780	365,400	1,341,849	3.6723	3.620	3.620	3.660	3.610	3.780	365,400	3.6723	-2.16%
2020-06-10	0	3.700	3.680	3.700	3.640	3.770	702,300	2,600,058	3.7022	3.700	3.680	3.700	3.640	3.770	702,300	3.7022	1.37%
2020-06-09	0	3.650	3.650	3.660	3.600	3.680	408,000	1,487,415	3.6456	3.650	3.650	3.660	3.600	3.680	408,000	3.6456	-0.27%
2020-06-08	0	3.660	3.630	3.660	3.620	3.900	599,100	2,201,838	3.6752	3.660	3.630	3.660	3.620	3.900	599,100	3.6752	-4.69%
2020-06-05	0	3.840	3.820	3.840	3.620	3.900	489,900	1,834,893	3.7454	3.840	3.820	3.840	3.620	3.900	489,900	3.7454	4.07%
2020-06-04	0	3.690	3.680	3.700	3.680	3.850	838,500	3,154,827	3.7625	3.690	3.680	3.700	3.680	3.850	838,500	3.7625	-3.91%
2020-06-03	0	3.840	3.830	3.840	3.810	4.020	597,300	2,301,627	3.8534	3.840	3.830	3.840	3.810	4.020	597,300	3.8534	-1.54%
2020-06-02	0	3.900	3.860	3.900	3.850	4.080	748,500	2,917,407	3.8977	3.900	3.860	3.900	3.850	4.080	748,500	3.8977	-2.26%
2020-06-01	0	3.990	4.000	4.010	3.900	4.010	590,400	2,348,721	3.9782	3.990	4.000	4.010	3.900	4.010	590,400	3.9782	2.31%
2020-05-29	0	3.900	3.880	3.930	3.800	4.080	844,800	3,307,878	3.9156	3.900	3.880	3.930	3.800	4.080	844,800	3.9156	2.09%
2020-05-28	0	3.820	3.800	3.830	3.790	3.970	825,800	3,177,954	3.8483	3.820	3.800	3.830	3.790	3.970	825,800	3.8483	-2.30%
2020-05-27	0	3.910	3.900	3.910	3.890	4.200	1,682,700	6,701,988	3.9829	3.910	3.900	3.910	3.890	4.200	1,682,700	3.9829	-7.13%
2020-05-26	0	4.210	4.180	4.200	4.070	4.360	2,548,200	10,657,827	4.1825	4.210	4.180	4.200	4.070	4.360	2,548,200	4.1825	-0.47%
2020-05-25	0	4.230	4.210	4.230	3.870	4.260	1,985,100	8,012,631	4.0364	4.230	4.210	4.230	3.870	4.260	1,985,100	4.0364	7.09%
2020-05-22	0	3.950	3.930	3.950	3.930	4.230	4,552,200	18,382,899	4.0382	3.950	3.930	3.950	3.930	4.230	4,552,200	4.0382	-6.62%
2020-05-21	0	4.230	4.230	4.270	4.200	4.950	13,133,100	59,305,986	4.5158	4.230	4.230	4.270	4.200	4.950	13,133,100	4.5158	-3.86%
2020-05-20	0	4.400	4.400	4.430	3.750	4.630	12,625,600	54,341,562	4.3041	4.400	4.400	4.430	3.750	4.630	12,625,600	4.3041	14.58%
2020-05-19	0	3.840	3.840	3.850	3.570	4.050	6,293,700	23,632,512	3.7549	3.840	3.840	3.850	3.570	4.050	6,293,700	3.7549	3.23%
2020-05-18	0	3.720	3.720	3.730	3.000	3.760	7,516,800	26,755,869	3.5595	3.720	3.720	3.730	3.000	3.760	7,516,800	3.5595	24.00%
2020-05-15	0	3.000	3.000	3.010	2.980	3.010	318,600	953,403	2.9925	3.000	3.000	3.010	2.980	3.010	318,600	2.9925	-0.33%
2020-05-14	0	3.010	3.000	3.010	3.000	3.040	438,000	1,316,718	3.0062	3.010	3.000	3.010	3.000	3.040	438,000	3.0062	-1.31%
2020-05-13	0	3.050	3.030	3.060	3.000	3.060	77,400	235,749	3.0459	3.050	3.030	3.060	3.000	3.060	77,400	3.0459	0.99%
2020-05-12	0	3.020	3.020	3.050	3.020	3.080	61,200	186,231	3.0430	3.020	3.020	3.050	3.020	3.080	61,200	3.0430	-1.63%
2020-05-11	0	3.070	3.070	3.080	3.030	3.100	127,800	392,013	3.0674	3.070	3.070	3.080	3.030	3.100	127,800	3.0674	0.00%
2020-05-08	0	3.070	3.070	3.080	3.060	3.170	363,000	1,119,591	3.0843	3.070	3.070	3.080	3.060	3.170	363,000	3.0843	-0.97%
2020-05-07	0	3.100	3.100	3.110	3.070	3.120	100,500	311,037	3.0949	3.100	3.100	3.110	3.070	3.120	100,500	3.0949	-1.90%
2020-05-06	0	3.160	3.080	3.160	3.070	3.190	512,700	1,599,891	3.1205	3.160	3.080	3.160	3.070	3.190	512,700	3.1205	1.94%
2020-05-05	0	3.100	3.090	3.110	3.050	3.110	396,300	1,217,865	3.0731	3.100	3.090	3.110	3.050	3.110	396,300	3.0731	0.32%
2020-05-04	0	3.090	3.090	3.100	3.060	3.160	134,400	417,399	3.1056	3.090	3.090	3.100	3.060	3.160	134,400	3.1056	-3.44%
2020-04-29	0	3.200	3.180	3.210	3.170	3.220	34,500	110,118	3.1918	3.200	3.180	3.210	3.170	3.220	34,500	3.1918	0.31%
2020-04-28	0	3.190	3.180	3.190	3.170	3.320	82,200	264,903	3.2227	3.190	3.180	3.190	3.170	3.320	82,200	3.2227	-0.93%
2020-04-27	0	3.220	3.200	3.230	3.190	3.220	129,900	416,343	3.2051	3.220	3.200	3.230	3.190	3.220	129,900	3.2051	-2.13%
2020-04-24	0	3.290	3.280	3.310	3.260	3.330	54,300	178,866	3.2940	3.290	3.280	3.310	3.260	3.330	54,300	3.2940	0.00%
2020-04-23	0	3.290	3.290	3.300	3.240	3.350	124,200	411,042	3.3095	3.290	3.290	3.300	3.240	3.350	124,200	3.3095	0.00%
2020-04-22	0	3.290	3.240	3.300	3.110	3.330	465,600	1,512,771	3.2491	3.290	3.240	3.300	3.110	3.330	465,600	3.2491	7.17%
2020-04-21	0	3.070	3.070	3.100	3.040	3.080	134,700	412,383	3.0615	3.070	3.070	3.100	3.040	3.080	134,700	3.0615	-1.29%
2020-04-20	0	3.110	3.100	3.110	3.060	3.110	51,300	158,727	3.0941	3.110	3.100	3.110	3.060	3.110	51,300	3.0941	0.00%
2020-04-17	0	3.110	3.110	3.150	3.080	3.160	175,500	546,108	3.1117	3.110	3.110	3.150	3.080	3.160	175,500	3.1117	-1.89%
2020-04-16	0	3.170	3.150	3.170	3.050	3.180	167,100	520,497	3.1149	3.170	3.150	3.170	3.050	3.180	167,100	3.1149	2.59%
2020-04-15	0	3.090	3.090	3.120	3.090	3.300	372,600	1,185,963	3.1829	3.090	3.090	3.120	3.090	3.300	372,600	3.1829	-8.04%
2020-04-14	0	3.360	3.360	3.370	3.310	3.450	228,900	766,251	3.3475	3.360	3.360	3.370	3.310	3.450	228,900	3.3475	-2.61%
2020-04-09	0	3.450	3.400	3.450	3.370	3.570	882,300	3,058,554	3.4666	3.450	3.400	3.450	3.370	3.570	882,300	3.4666	3.29%
2020-04-08	0	3.340	3.330	3.350	3.050	3.450	1,699,800	5,635,824	3.3156	3.340	3.330	3.350	3.050	3.450	1,699,800	3.3156	11.71%
2020-04-07	0	2.990	2.990	3.070	2.850	2.990	96,600	280,038	2.8989	2.990	2.990	3.070	2.850	2.990	96,600	2.8989	3.82%
2020-04-06	0	2.880	2.860	2.900	2.860	2.900	174,000	500,217	2.8748	2.880	2.860	2.900	2.860	2.900	174,000	2.8748	0.00%
2020-04-03	0	2.880	2.870	2.930	2.840	2.940	173,700	502,338	2.8920	2.880	2.870	2.930	2.840	2.940	173,700	2.8920	-2.37%
2020-04-02	0	2.950	2.920	2.950	2.860	2.970	41,400	120,960	2.9217	2.950	2.920	2.950	2.860	2.970	41,400	2.9217	0.00%
2020-04-01	0	2.950	2.950	3.010	2.950	3.160	181,200	553,554	3.0549	2.950	2.950	3.010	2.950	3.160	181,200	3.0549	-4.84%
2020-03-31	0	3.100	3.060	3.100	2.900	3.100	305,400	930,165	3.0457	3.100	3.060	3.100	2.900	3.100	305,400	3.0457	5.80%
2020-03-30	0	2.930	2.930	2.970	2.910	2.980	93,900	276,888	2.9488	2.930	2.930	2.970	2.910	2.980	93,900	2.9488	-2.33%
2020-03-27	0	3.000	2.990	3.000	2.990	3.100	528,600	1,607,652	3.0413	3.000	2.990	3.000	2.990	3.100	528,600	3.0413	0.00%
2020-03-26	0	3.000	2.980	3.000	2.910	3.030	249,000	746,508	2.9980	3.000	2.980	3.000	2.910	3.030	249,000	2.9980	3.09%
2020-03-25	0	2.910	2.910	2.990	2.750	3.000	727,500	2,097,702	2.8834	2.910	2.910	2.990	2.750	3.000	727,500	2.8834	7.38%
2020-03-24	0	2.710	2.690	2.720	2.680	2.810	202,500	547,842	2.7054	2.710	2.690	2.720	2.680	2.810	202,500	2.7054	0.37%
2020-03-23	0	2.700	2.690	2.720	2.540	2.810	509,400	1,392,210	2.7330	2.700	2.690	2.720	2.540	2.810	509,400	2.7330	0.37%
2020-03-20	0	2.690	2.630	2.690	2.600	2.700	535,200	1,402,671	2.6208	2.690	2.630	2.690	2.600	2.700	535,200	2.6208	1.89%
2020-03-19	0	2.640	2.640	2.680	2.400	2.700	1,031,700	2,640,501	2.5594	2.640	2.640	2.680	2.400	2.700	1,031,700	2.5594	-2.22%
2020-03-18	0	2.700	2.690	2.700	2.490	2.980	659,400	1,766,361	2.6787	2.700	2.690	2.700	2.490	2.980	659,400	2.6787	-9.40%
2020-03-17	0	2.980	2.920	2.980	2.900	3.060	227,100	672,168	2.9598	2.980	2.920	2.980	2.900	3.060	227,100	2.9598	-5.10%
2020-03-16	0	3.140	3.040	3.140	2.940	3.190	707,400	2,151,156	3.0409	3.140	3.040	3.140	2.940	3.190	707,400	3.0409	0.64%
2020-03-13	0	3.120	3.120	3.180	3.040	3.200	843,300	2,609,415	3.0943	3.120	3.120	3.180	3.040	3.200	843,300	3.0943	-4.00%
2020-03-12	0	3.250	3.250	3.310	3.110	3.400	894,600	2,947,911	3.2952	3.250	3.250	3.310	3.110	3.400	894,600	3.2952	0.00%
2020-03-11	0	3.250	3.200	3.260	3.160	3.300	206,400	672,441	3.2580	3.250	3.200	3.260	3.160	3.300	206,400	3.2580	0.31%
2020-03-10	0	3.240	3.190	3.240	3.100	3.270	327,300	1,039,812	3.1769	3.240	3.190	3.240	3.100	3.270	327,300	3.1769	-0.92%
2020-03-09	0	3.270	3.210	3.270	3.130	3.320	645,300	2,106,309	3.2641	3.270	3.210	3.270	3.130	3.320	645,300	3.2641	-1.51%
2020-03-06	0	3.320	3.290	3.320	3.250	3.330	206,100	680,631	3.3024	3.320	3.290	3.320	3.250	3.330	206,100	3.3024	-0.30%
2020-03-05	0	3.330	3.350	3.360	3.300	3.390	179,100	599,082	3.3450	3.330	3.350	3.360	3.300	3.390	179,100	3.3450	-1.19%
2020-03-04	0	3.370	3.310	3.370	3.290	3.410	311,700	1,034,037	3.3174	3.370	3.310	3.370	3.290	3.410	311,700	3.3174	-1.17%
2020-03-03	0	3.410	3.400	3.410	3.350	3.410	167,400	566,514	3.3842	3.410	3.400	3.410	3.350	3.410	167,400	3.3842	1.19%
2020-03-02	0	3.370	3.360	3.370	3.270	3.450	346,500	1,156,152	3.3367	3.370	3.360	3.370	3.270	3.450	346,500	3.3367	-3.16%
2020-02-28	0	3.480	3.480	3.500	3.420	3.560	395,600	1,384,325	3.4993	3.480	3.480	3.500	3.420	3.560	395,600	3.4993	-4.92%
2020-02-27	0	3.660	3.650	3.660	3.590	3.660	201,900	729,792	3.6146	3.660	3.650	3.660	3.590	3.660	201,900	3.6146	-0.81%
2020-02-26	0	3.690	3.630	3.690	3.590	3.700	175,200	634,119	3.6194	3.690	3.630	3.690	3.590	3.700	175,200	3.6194	1.37%
2020-02-25	0	3.640	3.630	3.650	3.600	3.660	148,500	537,258	3.6179	3.640	3.630	3.650	3.600	3.660	148,500	3.6179	0.00%
2020-02-24	0	3.640	3.610	3.650	3.600	3.750	262,800	956,592	3.6400	3.640	3.610	3.650	3.600	3.750	262,800	3.6400	-2.93%
2020-02-21	0	3.750	3.690	3.750	3.690	3.760	101,700	378,760	3.7243	3.750	3.690	3.750	3.690	3.760	101,700	3.7243	-0.27%
2020-02-20	0	3.760	3.720	3.760	3.700	3.810	361,500	1,354,236	3.7462	3.760	3.720	3.760	3.700	3.810	361,500	3.7462	1.08%
2020-02-19	0	3.720	3.720	3.780	3.690	3.780	144,600	537,906	3.7200	3.720	3.720	3.780	3.690	3.780	144,600	3.7200	-1.33%
2020-02-18	0	3.770	3.730	3.770	3.650	3.820	239,400	889,749	3.7166	3.770	3.730	3.770	3.650	3.820	239,400	3.7166	0.27%
2020-02-17	0	3.760	3.760	3.770	3.700	3.770	189,300	710,265	3.7521	3.760	3.760	3.770	3.700	3.770	189,300	3.7521	1.62%
2020-02-14	0	3.700	3.700	3.710	3.680	3.770	233,100	864,990	3.7108	3.700	3.700	3.710	3.680	3.770	233,100	3.7108	0.00%
2020-02-13	0	3.700	3.680	3.700	3.640	3.700	396,600	1,450,191	3.6566	3.700	3.680	3.700	3.640	3.700	396,600	3.6566	0.00%
2020-02-12	0	3.700	3.700	3.740	3.680	3.750	582,200	2,159,761	3.7097	3.700	3.700	3.740	3.680	3.750	582,200	3.7097	-1.07%
2020-02-11	0	3.740	3.730	3.740	3.700	3.880	559,800	2,096,523	3.7451	3.740	3.730	3.740	3.700	3.880	559,800	3.7451	-1.58%
2020-02-10	0	3.800	3.770	3.810	3.750	3.900	570,900	2,159,397	3.7824	3.800	3.770	3.810	3.750	3.900	570,900	3.7824	-1.81%
2020-02-07	0	3.870	3.860	3.870	3.840	3.930	118,500	460,974	3.8901	3.870	3.860	3.870	3.840	3.930	118,500	3.8901	0.52%
2020-02-06	0	3.850	3.840	3.850	3.770	3.980	1,150,500	4,411,404	3.8343	3.850	3.840	3.850	3.770	3.980	1,150,500	3.8343	-1.28%
2020-02-05	0	3.900	3.860	3.900	3.860	4.030	500,700	1,954,587	3.9037	3.900	3.860	3.900	3.860	4.030	500,700	3.9037	-2.26%
2020-02-04	0	3.990	3.910	3.990	3.880	4.020	999,900	3,922,995	3.9234	3.990	3.910	3.990	3.880	4.020	999,900	3.9234	0.00%
2020-02-03	0	3.990	3.930	3.990	3.930	4.370	1,082,400	4,440,156	4.1021	3.990	3.930	3.990	3.930	4.370	1,082,400	4.1021	-3.62%
2020-01-31	0	4.140	4.130	4.140	3.800	4.350	1,974,600	8,168,484	4.1368	4.140	4.130	4.140	3.800	4.350	1,974,600	4.1368	8.38%
2020-01-30	0	3.820	3.800	3.820	3.750	4.220	981,600	3,856,239	3.9285	3.820	3.800	3.820	3.750	4.220	981,600	3.9285	-8.17%
2020-01-29	0	4.160	4.150	4.160	3.800	4.360	1,276,500	5,257,734	4.1189	4.160	4.150	4.160	3.800	4.360	1,276,500	4.1189	3.23%
2020-01-24	0	4.030	3.980	4.030	3.900	4.030	83,400	329,403	3.9497	4.030	3.980	4.030	3.900	4.030	83,400	3.9497	1.77%
2020-01-23	0	3.960	3.950	3.990	3.880	4.120	508,800	2,025,456	3.9808	3.960	3.950	3.990	3.880	4.120	508,800	3.9808	-3.88%
2020-01-22	0	4.120	4.120	4.130	4.050	4.160	493,500	2,017,923	4.0890	4.120	4.120	4.130	4.050	4.160	493,500	4.0890	-0.96%
2020-01-21	0	4.160	4.160	4.200	4.160	4.450	468,000	1,994,245	4.2612	4.160	4.160	4.200	4.160	4.450	468,000	4.2612	-3.26%
2020-01-20	0	4.300	4.300	4.320	4.130	4.400	588,300	2,505,945	4.2596	4.300	4.300	4.320	4.130	4.400	588,300	4.2596	0.00%
2020-01-17	0	4.300	4.260	4.300	4.240	4.680	1,047,000	4,576,338	4.3709	4.300	4.260	4.300	4.240	4.680	1,047,000	4.3709	-5.29%
2020-01-16	0	4.540	4.530	4.540	4.340	4.630	2,353,800	10,650,279	4.5247	4.540	4.530	4.540	4.340	4.630	2,353,800	4.5247	5.58%
2020-01-15	0	4.300	4.290	4.300	4.000	4.360	1,403,400	5,949,753	4.2395	4.300	4.290	4.300	4.000	4.360	1,403,400	4.2395	6.97%
2020-01-14	0	4.020	4.020	4.050	4.000	4.100	156,300	628,662	4.0221	4.020	4.020	4.050	4.000	4.100	156,300	4.0221	-0.50%
2020-01-13	0	4.040	4.060	4.100	3.960	4.220	471,600	1,910,148	4.0504	4.040	4.060	4.100	3.960	4.220	471,600	4.0504	-3.12%
2020-01-10	0	4.170	4.170	4.220	4.160	4.250	291,600	1,221,120	4.1877	4.170	4.170	4.220	4.160	4.250	291,600	4.1877	-1.88%
2020-01-09	0	4.250	4.250	4.260	4.200	4.260	513,300	2,181,654	4.2503	4.250	4.250	4.260	4.200	4.260	513,300	4.2503	1.67%
2020-01-08	0	4.180	4.180	4.210	4.040	4.250	829,200	3,460,056	4.1728	4.180	4.180	4.210	4.040	4.250	829,200	4.1728	-0.48%
2020-01-07	0	4.200	4.200	4.210	3.900	4.270	1,473,000	6,075,564	4.1246	4.200	4.200	4.210	3.900	4.270	1,473,000	4.1246	6.87%
2020-01-06	0	3.930	3.930	3.940	3.810	3.940	538,200	2,102,166	3.9059	3.930	3.930	3.940	3.810	3.940	538,200	3.9059	1.29%
2020-01-03	0	3.880	3.870	3.900	3.690	3.960	964,200	3,732,852	3.8714	3.880	3.870	3.900	3.690	3.960	964,200	3.8714	5.15%
2020-01-02	0	3.690	3.660	3.690	3.540	3.690	708,900	2,571,228	3.6271	3.690	3.660	3.690	3.540	3.690	708,900	3.6271	4.24%
2019-12-31	0	3.540	3.550	3.560	3.540	3.650	645,300	2,304,626	3.5714	3.540	3.550	3.560	3.540	3.650	645,300	3.5714	-3.28%
2019-12-30	0	3.660	3.650	3.660	3.610	3.750	845,400	3,084,795	3.6489	3.660	3.650	3.660	3.610	3.750	845,400	3.6489	-3.17%
2019-12-27	0	3.780	3.780	3.790	3.740	3.880	939,600	3,563,529	3.7926	3.780	3.780	3.790	3.740	3.880	939,600	3.7926	-2.07%
2019-12-24	0	3.860	3.860	3.870	3.830	3.890	110,400	425,619	3.8552	3.860	3.860	3.870	3.830	3.890	110,400	3.8552	-1.03%
2019-12-23	0	3.900	3.890	3.900	3.820	3.910	490,600	1,893,266	3.8591	3.900	3.890	3.900	3.820	3.910	490,600	3.8591	0.52%
2019-12-20	0	3.880	3.870	3.880	3.820	3.920	531,300	2,053,692	3.8654	3.880	3.870	3.880	3.820	3.920	531,300	3.8654	-1.02%
2019-12-19	0	3.920	3.910	3.920	3.890	3.980	483,000	1,893,159	3.9196	3.920	3.910	3.920	3.890	3.980	483,000	3.9196	-1.51%
2019-12-18	0	3.980	3.980	3.990	3.910	3.980	458,100	1,800,411	3.9302	3.980	3.980	3.990	3.910	3.980	458,100	3.9302	0.25%
2019-12-17	0	3.970	3.950	3.970	3.900	4.000	534,900	2,114,019	3.9522	3.970	3.950	3.970	3.900	4.000	534,900	3.9522	-0.50%
2019-12-16	0	3.990	3.970	3.990	3.920	4.020	322,500	1,283,595	3.9801	3.990	3.970	3.990	3.920	4.020	322,500	3.9801	0.25%
2019-12-13	0	3.980	3.960	3.980	3.910	4.040	782,700	3,111,420	3.9752	3.980	3.960	3.980	3.910	4.040	782,700	3.9752	-1.00%
2019-12-12	0	4.020	4.030	4.040	4.020	4.200	478,500	1,953,393	4.0823	4.020	4.030	4.040	4.020	4.200	478,500	4.0823	0.00%
2019-12-11	0	4.020	4.000	4.020	3.900	4.040	890,400	3,514,383	3.9470	4.020	4.000	4.020	3.900	4.040	890,400	3.9470	0.75%
2019-12-10	0	3.990	3.970	3.990	3.880	4.070	1,086,600	4,341,483	3.9955	3.990	3.970	3.990	3.880	4.070	1,086,600	3.9955	-0.25%
2019-12-09	0	4.000	4.000	4.020	3.980	4.060	392,700	1,575,003	4.0107	4.000	4.000	4.020	3.980	4.060	392,700	4.0107	-0.74%
2019-12-06	0	4.030	4.030	4.040	3.960	4.180	1,132,800	4,616,790	4.0756	4.030	4.030	4.040	3.960	4.180	1,132,800	4.0756	0.75%
2019-12-05	0	4.000	4.000	4.020	3.880	4.040	1,168,800	4,678,815	4.0031	4.000	4.000	4.020	3.880	4.040	1,168,800	4.0031	2.04%
2019-12-04	0	3.920	3.920	3.940	3.810	3.980	642,600	2,520,744	3.9227	3.920	3.920	3.940	3.810	3.980	642,600	3.9227	0.77%
2019-12-03	0	3.890	3.890	3.900	3.820	4.050	2,583,000	10,053,918	3.8923	3.890	3.890	3.900	3.820	4.050	2,583,000	3.8923	-3.95%
2019-12-02	0	4.050	4.050	4.070	4.010	4.300	1,506,300	6,176,346	4.1003	4.050	4.050	4.070	4.010	4.300	1,506,300	4.1003	-5.37%
2019-11-29	0	4.280	4.280	4.320	4.280	4.400	1,481,700	6,381,174	4.3067	4.280	4.280	4.320	4.280	4.400	1,481,700	4.3067	-2.73%
2019-11-28	0	4.400	4.400	4.420	4.380	4.700	1,923,300	8,598,612	4.4708	4.400	4.400	4.420	4.380	4.700	1,923,300	4.4708	-2.65%
2019-11-27	0	4.520	4.520	4.540	4.380	4.580	1,430,100	6,366,981	4.4521	4.520	4.520	4.540	4.380	4.580	1,430,100	4.4521	1.80%
2019-11-26	0	4.440	4.430	4.440	4.370	4.580	1,412,400	6,290,601	4.4538	4.440	4.430	4.440	4.370	4.580	1,412,400	4.4538	-3.06%
2019-11-25	0	4.580	4.560	4.580	4.520	4.720	1,322,700	6,058,521	4.5804	4.580	4.560	4.580	4.520	4.720	1,322,700	4.5804	-0.65%
2019-11-22	0	4.610	4.610	4.620	4.580	4.800	2,496,000	11,616,684	4.6541	4.610	4.610	4.620	4.580	4.800	2,496,000	4.6541	-1.91%
2019-11-21	0	4.700	4.690	4.700	4.700	4.920	1,564,200	7,482,045	4.7833	4.700	4.690	4.700	4.700	4.920	1,564,200	4.7833	-4.47%
2019-11-20	0	4.920	4.920	4.930	4.800	5.220	5,388,900	26,945,484	5.0002	4.920	4.920	4.930	4.800	5.220	5,388,900	5.0002	-1.80%
2019-11-19	0	5.010	5.000	5.010	4.450	5.030	7,287,000	35,199,060	4.8304	5.010	5.000	5.010	4.450	5.030	7,287,000	4.8304	8.91%
2019-11-18	0	4.600	4.600	4.620	4.560	4.980	4,728,000	22,331,178	4.7232	4.600	4.600	4.620	4.560	4.980	4,728,000	4.7232	-4.17%
2019-11-15	0	4.800	4.790	4.800	4.490	4.850	15,012,600	70,940,598	4.7254	4.800	4.790	4.800	4.490	4.850	15,012,600	4.7254	8.60%
2019-11-14	0	4.420	4.420	4.440	4.250	4.980	17,529,000	80,330,136	4.5827	4.420	4.420	4.440	4.250	4.980	17,529,000	4.5827	-3.49%
2019-11-13	0	4.580	4.580	4.590	4.550	5.900	27,777,200	144,381,489	5.1978	4.580	4.580	4.590	4.550	5.900	27,777,200	5.1978	-23.67%
2019-11-12	0	6.000	5.980	6.000	6.000	7.300	61,345,400	421,492,324	6.8708	6.000	5.980	6.000	6.000	7.300	61,345,400	6.8708

---

Webb-site Database - Powered By Linux Group

Back to top

---