Prices and Webb-site Total Returns

BioDlink International Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01875	2019-11-08			Docs

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
2026-01-12	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2026-01-02	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-12-24	0	2.500	2.500	2.620	2.140	2.800	1,484,800	3,728,900	2.5114	2.500	2.500	2.620	2.140	2.800	1,484,800	2.5114	19.05%
2025-12-23	0	2.100	2.030	2.100	1.990	2.100	456,000	934,220	2.0487	2.100	2.030	2.100	1.990	2.100	456,000	2.0487	4.48%
2025-12-22	0	2.010	2.000	2.040	2.000	2.090	304,800	617,100	2.0246	2.010	2.000	2.040	2.000	2.090	304,800	2.0246	-0.99%
2025-12-19	0	2.030	2.030	2.040	2.000	2.080	186,800	382,420	2.0472	2.030	2.030	2.040	2.000	2.080	186,800	2.0472	2.53%
2025-12-18	0	1.980	1.980	2.070	1.960	2.050	210,400	418,180	1.9875	1.980	1.980	2.070	1.960	2.050	210,400	1.9875	-0.50%
2025-12-17	0	1.990	1.990	2.030	1.950	2.080	1,013,600	2,055,488	2.0279	1.990	1.990	2.030	1.950	2.080	1,013,600	2.0279	2.58%
2025-12-16	0	1.940	1.940	2.030	1.930	1.950	100,800	195,420	1.9387	1.940	1.940	2.030	1.930	1.950	100,800	1.9387	-2.02%
2025-12-15	0	1.980	1.910	1.990	1.900	1.980	118,800	230,680	1.9418	1.980	1.910	1.990	1.900	1.980	118,800	1.9418	-0.50%
2025-12-12	0	1.990	1.940	2.020	1.900	1.990	184,000	352,032	1.9132	1.990	1.940	2.020	1.900	1.990	184,000	1.9132	4.74%
2025-12-11	0	1.900	1.800	1.900	1.790	1.900	415,200	756,452	1.8219	1.900	1.800	1.900	1.790	1.900	415,200	1.8219	3.83%
2025-12-10	0	1.830	1.820	1.830	1.790	1.830	202,400	368,428	1.8203	1.830	1.820	1.830	1.790	1.830	202,400	1.8203	1.67%
2025-12-09	0	1.800	1.800	1.820	1.760	1.830	62,000	112,020	1.8068	1.800	1.800	1.820	1.760	1.830	62,000	1.8068	5.26%
2025-12-08	0	1.710	1.710	1.750	1.700	1.750	185,600	321,576	1.7326	1.710	1.710	1.750	1.700	1.750	185,600	1.7326	0.00%
2025-12-05	0	1.710	1.710	1.750	1.700	1.740	108,000	184,628	1.7095	1.710	1.710	1.750	1.700	1.740	108,000	1.7095	-0.58%
2025-12-04	0	1.720	1.720	1.730	1.720	1.730	28,000	48,336	1.7263	1.720	1.720	1.730	1.720	1.730	28,000	1.7263	0.58%
2025-12-03	0	1.710	1.710	1.730	1.700	1.760	101,600	175,440	1.7268	1.710	1.710	1.730	1.700	1.760	101,600	1.7268	-1.16%
2025-12-02	0	1.730	1.730	1.760	1.720	1.730	36,800	63,560	1.7272	1.730	1.730	1.760	1.720	1.730	36,800	1.7272	0.00%
2025-12-01	0	1.730	1.720	1.770	1.730	1.750	67,200	117,432	1.7475	1.730	1.720	1.770	1.730	1.750	67,200	1.7475	-2.81%
2025-11-28	0	1.780	1.750	1.780	1.730	1.840	89,200	159,384	1.7868	1.780	1.750	1.780	1.730	1.840	89,200	1.7868	1.14%
2025-11-27	0	1.760	1.760	1.790	1.760	1.800	6,800	12,192	1.7929	1.760	1.760	1.790	1.760	1.800	6,800	1.7929	-1.12%
2025-11-26	0	1.780	1.660	1.840	1.720	1.780	355,600	630,344	1.7726	1.780	1.660	1.840	1.720	1.780	355,600	1.7726	0.00%
2025-11-25	0	1.780	1.780	1.840	1.780	1.800	56,000	100,744	1.7990	1.780	1.780	1.840	1.780	1.800	56,000	1.7990	-1.11%
2025-11-24	0	1.800	1.760	1.850	1.800	1.850	12,800	23,180	1.8109	1.800	1.760	1.850	1.800	1.850	12,800	1.8109	0.00%
2025-11-21	0	1.800	1.740	1.890	1.800	1.850	125,600	227,140	1.8084	1.800	1.740	1.890	1.800	1.850	125,600	1.8084	-3.23%
2025-11-20	0	1.860	1.860	1.950	-	-	0	0	-	1.860	1.860	1.950	-	-	0	-	0.00%
2025-11-19	0	1.860	1.860	1.900	-	-	800	1,480	1.8500	1.860	1.860	1.900	-	-	800	1.8500	0.00%
2025-11-18	0	1.860	1.860	1.880	1.860	1.950	38,800	73,604	1.8970	1.860	1.860	1.880	1.860	1.950	38,800	1.8970	-1.59%
2025-11-17	0	1.890	1.880	1.950	1.880	2.030	88,000	169,916	1.9309	1.890	1.880	1.950	1.880	2.030	88,000	1.9309	-1.56%
2025-11-14	0	1.920	1.900	1.920	1.940	2.020	13,200	25,800	1.9545	1.920	1.900	1.920	1.940	2.020	13,200	1.9545	-1.03%
2025-11-13	0	1.940	1.920	1.940	1.920	2.010	111,200	218,488	1.9648	1.940	1.920	1.940	1.920	2.010	111,200	1.9648	-4.43%
2025-11-12	0	2.030	1.980	2.040	2.010	2.080	10,000	20,172	2.0172	2.030	1.980	2.040	2.010	2.080	10,000	2.0172	-2.40%
2025-11-11	0	2.080	1.960	2.080	1.930	2.140	289,200	569,984	1.9709	2.080	1.960	2.080	1.930	2.140	289,200	1.9709	7.22%
2025-11-10	0	1.940	1.880	1.940	1.860	2.000	298,400	572,984	1.9202	1.940	1.880	1.940	1.860	2.000	298,400	1.9202	3.74%
2025-11-07	0	1.870	1.850	1.950	1.850	1.960	134,400	254,736	1.8954	1.870	1.850	1.950	1.850	1.960	134,400	1.8954	-3.11%
2025-11-06	0	1.930	1.880	2.020	1.900	2.000	269,600	519,576	1.9272	1.930	1.880	2.020	1.900	2.000	269,600	1.9272	-2.03%
2025-11-05	0	1.970	1.850	1.970	1.840	2.020	131,600	249,760	1.8979	1.970	1.850	1.970	1.840	2.020	131,600	1.8979	3.14%
2025-11-04	0	1.910	1.900	1.940	1.900	1.960	207,600	403,928	1.9457	1.910	1.900	1.940	1.900	1.960	207,600	1.9457	-1.04%
2025-11-03	0	1.930	1.910	1.950	1.860	1.930	188,000	352,804	1.8766	1.930	1.910	1.950	1.860	1.930	188,000	1.8766	-3.02%
2025-10-31	0	1.990	1.930	1.990	1.900	2.060	232,800	456,584	1.9613	1.990	1.930	1.990	1.900	2.060	232,800	1.9613	0.00%
2025-10-30	0	1.990	1.990	2.030	1.990	2.130	16,800	34,204	2.0360	1.990	1.990	2.030	1.990	2.130	16,800	2.0360	-1.97%
2025-10-28	0	2.030	1.970	2.070	2.030	2.160	79,600	163,428	2.0531	2.030	1.970	2.070	2.030	2.160	79,600	2.0531	-1.46%
2025-10-27	0	2.060	2.010	2.060	2.020	2.100	53,200	109,644	2.0610	2.060	2.010	2.060	2.020	2.100	53,200	2.0610	3.52%
2025-10-24	0	1.990	1.990	2.020	-	-	0	0	-	1.990	1.990	2.020	-	-	0	-	3.65%
2025-10-23	0	1.920	1.890	1.920	1.860	1.950	359,200	681,016	1.8959	1.920	1.890	1.920	1.860	1.950	359,200	1.8959	-1.54%
2025-10-22	0	1.950	1.950	2.020	1.950	1.980	68,800	135,292	1.9665	1.950	1.950	2.020	1.950	1.980	68,800	1.9665	-3.47%
2025-10-21	0	2.020	2.020	2.040	2.020	2.110	265,200	545,268	2.0561	2.020	2.020	2.040	2.020	2.110	265,200	2.0561	-3.81%
2025-10-20	0	2.100	2.100	2.230	-	-	0	0	-	2.100	2.100	2.230	-	-	0	-	0.00%
2025-10-17	0	2.100	2.070	2.120	2.100	2.150	95,200	201,916	2.1210	2.100	2.070	2.120	2.100	2.150	95,200	2.1210	-2.33%
2025-10-16	0	2.150	2.120	2.170	2.140	2.220	153,600	338,064	2.2009	2.150	2.120	2.170	2.140	2.220	153,600	2.2009	0.00%
2025-10-15	0	2.150	2.140	2.180	2.140	2.200	168,800	364,076	2.1568	2.150	2.140	2.180	2.140	2.200	168,800	2.1568	1.42%
2025-10-14	0	2.120	2.120	2.140	2.120	2.240	381,200	841,228	2.2068	2.120	2.120	2.140	2.120	2.240	381,200	2.2068	-2.30%
2025-10-13	0	2.170	2.140	2.170	2.130	2.200	90,400	197,928	2.1895	2.170	2.140	2.170	2.130	2.200	90,400	2.1895	0.93%
2025-10-10	0	2.150	2.150	2.170	2.140	2.180	70,800	153,184	2.1636	2.150	2.150	2.170	2.140	2.180	70,800	2.1636	-1.38%
2025-10-09	0	2.180	2.180	2.220	2.180	2.280	173,200	385,208	2.2241	2.180	2.180	2.220	2.180	2.280	173,200	2.2241	-3.96%
2025-10-08	0	2.270	2.270	2.290	2.180	2.290	212,800	480,244	2.2568	2.270	2.270	2.290	2.180	2.290	212,800	2.2568	2.71%
2025-10-06	0	2.210	2.210	2.250	2.200	2.250	72,800	160,748	2.2081	2.210	2.210	2.250	2.200	2.250	72,800	2.2081	-1.78%
2025-10-03	0	2.250	2.250	2.280	2.230	2.270	68,800	154,844	2.2506	2.250	2.250	2.280	2.230	2.270	68,800	2.2506	0.45%
2025-10-02	0	2.240	2.230	2.250	2.200	2.290	108,000	240,416	2.2261	2.240	2.230	2.250	2.200	2.290	108,000	2.2261	-0.44%
2025-09-30	0	2.250	2.200	2.250	2.180	2.310	123,200	272,552	2.2123	2.250	2.200	2.250	2.180	2.310	123,200	2.2123	3.21%
2025-09-29	0	2.180	2.180	2.230	2.160	2.300	118,400	266,080	2.2473	2.180	2.180	2.230	2.160	2.300	118,400	2.2473	-4.80%
2025-09-26	0	2.290	2.220	2.290	2.220	2.290	82,800	186,748	2.2554	2.290	2.220	2.290	2.220	2.290	82,800	2.2554	1.33%
2025-09-25	0	2.260	2.230	2.260	2.240	2.260	23,600	53,128	2.2512	2.260	2.230	2.260	2.240	2.260	23,600	2.2512	-0.88%
2025-09-24	0	2.280	2.280	2.300	2.280	2.380	34,800	80,088	2.3014	2.280	2.280	2.300	2.280	2.380	34,800	2.3014	-0.44%
2025-09-23	0	2.290	2.250	2.290	2.250	2.370	55,200	125,688	2.2770	2.290	2.250	2.290	2.250	2.370	55,200	2.2770	-2.97%
2025-09-22	0	2.360	2.310	2.370	2.200	2.380	99,600	229,676	2.3060	2.360	2.310	2.370	2.200	2.380	99,600	2.3060	7.76%
2025-09-19	0	2.190	2.190	2.200	2.180	2.200	34,400	75,332	2.1899	2.190	2.190	2.200	2.180	2.200	34,400	2.1899	-0.90%
2025-09-18	0	2.210	2.210	2.220	2.150	2.260	154,000	339,400	2.2039	2.210	2.210	2.220	2.150	2.260	154,000	2.2039	6.25%
2025-09-17	0	2.080	2.100	2.250	2.060	2.320	291,200	644,436	2.2130	2.080	2.100	2.250	2.060	2.320	291,200	2.2130	-7.56%
2025-09-16	0	2.250	2.250	2.280	2.250	2.340	370,000	849,772	2.2967	2.250	2.250	2.280	2.250	2.340	370,000	2.2967	-3.85%
2025-09-15	0	2.340	2.310	2.340	2.320	2.440	193,200	454,196	2.3509	2.340	2.310	2.340	2.320	2.440	193,200	2.3509	-0.43%
2025-09-12	0	2.350	2.340	2.350	2.310	2.370	328,800	772,612	2.3498	2.350	2.340	2.350	2.310	2.370	328,800	2.3498	4.44%
2025-09-11	0	2.250	2.250	2.290	2.240	2.320	421,200	955,212	2.2678	2.250	2.250	2.290	2.240	2.320	421,200	2.2678	-4.26%
2025-09-10	0	2.350	2.350	2.360	2.300	2.430	438,800	1,021,900	2.3289	2.350	2.350	2.360	2.300	2.430	438,800	2.3289	-2.08%
2025-09-09	0	2.400	2.390	2.420	2.400	2.500	1,333,200	3,262,604	2.4472	2.400	2.390	2.420	2.400	2.500	1,333,200	2.4472	-3.61%
2025-09-08	0	2.490	2.490	2.500	2.450	2.720	1,517,200	3,820,232	2.5179	2.490	2.490	2.500	2.450	2.720	1,517,200	2.5179	2.89%
2025-09-05	0	2.420	2.400	2.420	2.280	2.470	1,015,712	2,406,610	2.3694	2.420	2.400	2.420	2.280	2.470	1,015,712	2.3694	11.52%
2025-09-04	0	2.170	2.170	2.190	2.140	2.300	589,600	1,287,632	2.1839	2.170	2.170	2.190	2.140	2.300	589,600	2.1839	-5.65%
2025-09-03	0	2.300	2.280	2.300	2.170	2.300	1,723,600	3,881,788	2.2521	2.300	2.280	2.300	2.170	2.300	1,723,600	2.2521	8.49%
2025-09-02	0	2.120	2.120	2.150	2.110	2.220	179,200	385,840	2.1531	2.120	2.120	2.150	2.110	2.220	179,200	2.1531	-3.64%
2025-09-01	0	2.200	2.200	2.270	2.170	2.300	157,600	352,928	2.2394	2.200	2.200	2.270	2.170	2.300	157,600	2.2394	0.00%
2025-08-29	0	2.200	2.170	2.210	2.060	2.240	127,200	272,788	2.1446	2.200	2.170	2.210	2.060	2.240	127,200	2.1446	2.80%
2025-08-28	0	2.140	2.140	2.150	2.070	2.320	166,400	355,044	2.1337	2.140	2.140	2.150	2.070	2.320	166,400	2.1337	-3.60%
2025-08-27	0	2.220	2.200	2.220	2.210	2.290	262,800	591,712	2.2516	2.220	2.200	2.220	2.210	2.290	262,800	2.2516	1.83%
2025-08-26	0	2.180	2.160	2.180	2.140	2.230	314,800	690,332	2.1929	2.180	2.160	2.180	2.140	2.230	314,800	2.1929	-3.54%
2025-08-25	0	2.260	2.250	2.270	2.230	2.310	332,800	747,552	2.2463	2.260	2.250	2.270	2.230	2.310	332,800	2.2463	-1.74%
2025-08-22	0	2.300	2.300	2.340	2.280	2.350	348,000	807,184	2.3195	2.300	2.300	2.340	2.280	2.350	348,000	2.3195	-2.95%
2025-08-21	0	2.370	2.370	2.400	2.360	2.450	181,600	434,992	2.3953	2.370	2.370	2.400	2.360	2.450	181,600	2.3953	-1.25%
2025-08-20	0	2.400	2.400	2.460	2.370	2.480	277,600	666,152	2.3997	2.400	2.400	2.460	2.370	2.480	277,600	2.3997	-3.23%
2025-08-19	0	2.480	2.460	2.480	2.460	2.600	1,330,400	3,358,184	2.5242	2.480	2.460	2.480	2.460	2.600	1,330,400	2.5242	0.00%
2025-08-18	0	2.480	2.420	2.480	2.350	2.490	494,400	1,197,540	2.4222	2.480	2.420	2.480	2.350	2.490	494,400	2.4222	5.08%
2025-08-15	0	2.360	2.360	2.370	2.260	2.380	605,600	1,427,604	2.3573	2.360	2.360	2.370	2.260	2.380	605,600	2.3573	0.00%
2025-08-14	0	2.360	2.350	2.360	2.210	2.380	415,600	965,304	2.3227	2.360	2.350	2.360	2.210	2.380	415,600	2.3227	-1.26%
2025-08-13	0	2.390	2.390	2.440	2.250	2.460	592,400	1,406,844	2.3748	2.390	2.390	2.440	2.250	2.460	592,400	2.3748	-4.02%
2025-08-12	0	2.490	2.490	2.500	2.450	2.600	445,200	1,134,192	2.5476	2.490	2.490	2.500	2.450	2.600	445,200	2.5476	-3.11%
2025-08-11	0	2.570	2.380	2.570	2.260	2.630	322,400	789,696	2.4494	2.570	2.380	2.570	2.260	2.630	322,400	2.4494	8.44%
2025-08-08	0	2.370	2.350	2.370	2.260	2.410	299,200	700,772	2.3422	2.370	2.350	2.370	2.260	2.410	299,200	2.3422	-1.66%
2025-08-07	0	2.410	2.380	2.440	2.350	2.430	169,600	403,676	2.3802	2.410	2.380	2.440	2.350	2.430	169,600	2.3802	-3.60%
2025-08-06	0	2.500	2.480	2.500	2.490	2.600	482,400	1,228,064	2.5457	2.500	2.480	2.500	2.490	2.600	482,400	2.5457	0.40%
2025-08-05	0	2.490	2.480	2.500	2.430	2.510	786,400	1,963,800	2.4972	2.490	2.480	2.500	2.430	2.510	786,400	2.4972	-0.40%
2025-08-04	0	2.500	2.400	2.500	2.360	2.500	222,400	538,336	2.4206	2.500	2.400	2.500	2.360	2.500	222,400	2.4206	0.81%
2025-08-01	0	2.480	2.440	2.490	2.430	2.610	238,800	591,188	2.4757	2.480	2.440	2.490	2.430	2.610	238,800	2.4757	-2.75%
2025-07-31	0	2.550	2.530	2.570	2.490	2.740	502,000	1,298,428	2.5865	2.550	2.530	2.570	2.490	2.740	502,000	2.5865	-6.93%
2025-07-30	0	2.740	2.700	2.740	2.620	2.940	1,333,200	3,746,380	2.8101	2.740	2.700	2.740	2.620	2.940	1,333,200	2.8101	-0.36%
2025-07-29	0	2.750	2.750	2.760	2.380	2.780	1,323,800	3,494,582	2.6398	2.750	2.750	2.760	2.380	2.780	1,323,800	2.6398	15.06%
2025-07-28	0	2.390	2.330	2.400	2.300	2.500	274,400	647,520	2.3598	2.390	2.330	2.400	2.300	2.500	274,400	2.3598	4.37%
2025-07-25	0	2.290	2.290	2.370	2.270	2.660	859,600	2,077,712	2.4171	2.290	2.290	2.370	2.270	2.660	859,600	2.4171	-7.66%
2025-07-24	0	2.480	2.460	2.480	2.100	2.480	962,400	2,202,592	2.2886	2.480	2.460	2.480	2.100	2.480	962,400	2.2886	15.89%
2025-07-23	0	2.140	2.100	2.140	1.920	2.140	833,600	1,668,644	2.0017	2.140	2.100	2.140	1.920	2.140	833,600	2.0017	12.63%
2025-07-22	0	1.900	1.890	1.920	1.880	1.920	278,000	531,820	1.9130	1.900	1.890	1.920	1.880	1.920	278,000	1.9130	-1.04%
2025-07-21	0	1.920	1.910	1.920	1.870	1.930	250,000	474,376	1.8975	1.920	1.910	1.920	1.870	1.930	250,000	1.8975	0.52%
2025-07-18	0	1.910	1.900	1.930	1.860	1.920	129,200	246,004	1.9041	1.910	1.900	1.930	1.860	1.920	129,200	1.9041	-0.52%
2025-07-17	0	1.920	1.920	1.940	1.920	1.940	216,400	418,712	1.9349	1.920	1.920	1.940	1.920	1.940	216,400	1.9349	1.05%
2025-07-16	0	1.900	1.900	1.940	1.890	1.910	384,400	730,176	1.8995	1.900	1.900	1.940	1.890	1.910	384,400	1.8995	0.00%
2025-07-15	0	1.900	1.900	1.930	1.900	1.900	129,600	246,240	1.9000	1.900	1.900	1.930	1.900	1.900	129,600	1.9000	-1.55%
2025-07-14	0	1.930	1.870	1.930	1.900	1.940	65,200	124,224	1.9053	1.930	1.870	1.930	1.900	1.940	65,200	1.9053	4.32%
2025-07-11	0	1.850	1.850	1.870	1.830	1.850	112,000	205,680	1.8364	1.850	1.850	1.870	1.830	1.850	112,000	1.8364	0.54%
2025-07-10	0	1.840	1.840	1.910	1.830	1.890	117,200	214,820	1.8329	1.840	1.840	1.910	1.830	1.890	117,200	1.8329	0.00%
2025-07-09	0	1.840	1.840	1.890	1.810	1.830	140,000	254,904	1.8207	1.840	1.840	1.890	1.810	1.830	140,000	1.8207	-0.54%
2025-07-08	0	1.850	1.840	1.890	1.810	1.850	67,600	123,672	1.8295	1.850	1.840	1.890	1.810	1.850	67,600	1.8295	1.65%
2025-07-07	0	1.820	1.820	1.970	-	-	0	0	-	1.820	1.820	1.970	-	-	0	-	0.00%
2025-07-04	0	1.820	1.810	1.910	1.820	1.850	162,000	295,336	1.8231	1.820	1.810	1.910	1.820	1.850	162,000	1.8231	-0.55%
2025-07-03	0	1.830	1.830	1.850	1.830	1.890	58,400	109,080	1.8678	1.830	1.830	1.850	1.830	1.890	58,400	1.8678	-4.19%
2025-07-02	0	1.910	1.890	1.950	1.880	1.920	26,000	49,532	1.9051	1.910	1.890	1.950	1.880	1.920	26,000	1.9051	-2.55%
2025-06-30	0	1.960	1.900	1.950	1.900	1.960	172,400	329,616	1.9119	1.960	1.900	1.950	1.900	1.960	172,400	1.9119	0.51%
2025-06-27	0	1.950	1.900	1.950	1.910	1.970	22,000	42,136	1.9153	1.950	1.900	1.950	1.910	1.970	22,000	1.9153	2.09%
2025-06-26	0	1.910	1.880	1.910	1.860	1.910	30,400	56,780	1.8678	1.910	1.880	1.910	1.860	1.910	30,400	1.8678	-1.04%
2025-06-25	0	1.930	1.910	1.930	1.910	1.950	113,200	219,436	1.9385	1.930	1.910	1.930	1.910	1.950	113,200	1.9385	0.00%
2025-06-24	0	1.930	1.890	1.930	1.930	1.930	70,000	135,100	1.9300	1.930	1.890	1.930	1.930	1.930	70,000	1.9300	1.05%
2025-06-23	0	1.910	1.880	1.940	1.880	1.910	183,200	346,512	1.8914	1.910	1.880	1.940	1.880	1.910	183,200	1.8914	0.00%
2025-06-20	0	1.910	1.900	1.920	1.900	1.920	97,600	186,112	1.9069	1.910	1.900	1.920	1.900	1.920	97,600	1.9069	-2.05%
2025-06-19	0	1.950	1.950	1.960	1.950	2.000	44,000	86,348	1.9625	1.950	1.950	1.960	1.950	2.000	44,000	1.9625	-2.50%
2025-06-18	0	2.000	1.960	2.010	1.980	2.010	16,800	33,588	1.9993	2.000	1.960	2.010	1.980	2.010	16,800	1.9993	1.01%
2025-06-17	0	1.980	1.960	1.980	1.910	2.010	73,200	143,740	1.9637	1.980	1.960	1.980	1.910	2.010	73,200	1.9637	-4.35%
2025-06-16	0	2.070	2.000	2.090	2.000	2.110	86,800	174,708	2.0128	2.070	2.000	2.090	2.000	2.110	86,800	2.0128	-0.96%
2025-06-13	0	2.090	2.050	2.100	2.050	2.190	93,200	195,612	2.0988	2.090	2.050	2.100	2.050	2.190	93,200	2.0988	-0.48%
2025-06-12	0	2.100	2.100	2.160	2.040	2.160	408,000	857,296	2.1012	2.100	2.100	2.160	2.040	2.160	408,000	2.1012	2.94%
2025-06-11	0	2.040	2.010	2.040	2.010	2.060	209,200	428,320	2.0474	2.040	2.010	2.040	2.010	2.060	209,200	2.0474	2.00%
2025-06-10	0	2.000	1.960	2.010	1.930	2.050	200,800	403,752	2.0107	2.000	1.960	2.010	1.930	2.050	200,800	2.0107	3.63%
2025-06-09	0	1.930	1.900	1.960	1.890	1.960	81,600	158,384	1.9410	1.930	1.900	1.960	1.890	1.960	81,600	1.9410	-1.53%
2025-06-06	0	1.960	1.890	1.960	-	-	0	0	-	1.960	1.890	1.960	-	-	0	-	0.00%
2025-06-05	0	1.960	1.890	1.960	1.960	1.960	2,400	4,704	1.9600	1.960	1.890	1.960	1.960	1.960	2,400	1.9600	1.55%
2025-06-04	0	1.930	1.930	1.990	1.890	1.970	176,800	340,776	1.9275	1.930	1.930	1.990	1.890	1.970	176,800	1.9275	3.76%
2025-06-03	0	1.860	1.840	1.850	1.840	1.870	288,800	537,908	1.8626	1.860	1.840	1.850	1.840	1.870	288,800	1.8626	0.54%
2025-06-02	0	1.850	1.830	1.950	1.850	1.860	64,400	119,424	1.8544	1.850	1.830	1.950	1.850	1.860	64,400	1.8544	-4.15%
2025-05-30	0	1.930	1.880	1.930	1.850	1.930	988,400	1,871,524	1.8935	1.930	1.880	1.930	1.850	1.930	988,400	1.8935	4.89%
2025-05-29	0	1.840	1.820	1.890	1.800	1.900	897,200	1,662,688	1.8532	1.840	1.820	1.890	1.800	1.900	897,200	1.8532	2.79%
2025-05-28	0	1.790	1.780	1.890	1.790	1.790	62,400	112,220	1.7984	1.790	1.780	1.890	1.790	1.790	62,400	1.7984	-0.56%
2025-05-27	0	1.800	1.780	1.860	1.800	1.800	10,000	18,000	1.8000	1.800	1.780	1.860	1.800	1.800	10,000	1.8000	0.00%
2025-05-26	0	1.800	1.770	1.890	1.780	1.800	117,600	211,336	1.7971	1.800	1.770	1.890	1.780	1.800	117,600	1.7971	-0.55%
2025-05-23	0	1.810	1.780	1.810	1.800	1.890	89,600	163,488	1.8246	1.810	1.780	1.810	1.800	1.890	89,600	1.8246	-1.09%
2025-05-22	0	1.830	1.750	1.880	-	-	0	0	-	1.830	1.750	1.880	-	-	0	-	0.00%
2025-05-21	0	1.830	1.830	1.920	-	-	0	0	-	1.830	1.830	1.920	-	-	0	-	1.67%
2025-05-20	0	1.800	1.800	1.880	1.800	1.800	800	1,440	1.8000	1.800	1.800	1.880	1.800	1.800	800	1.8000	0.00%
2025-05-19	0	1.800	1.800	1.880	1.800	1.800	44,000	79,200	1.8000	1.800	1.800	1.880	1.800	1.800	44,000	1.8000	-4.26%
2025-05-16	0	1.880	1.880	1.920	1.880	1.880	4,000	7,520	1.8800	1.880	1.880	1.920	1.880	1.880	4,000	1.8800	0.00%
2025-05-15	0	1.880	1.810	1.880	1.700	1.910	151,600	274,392	1.8100	1.880	1.810	1.880	1.700	1.910	151,600	1.8100	-1.57%
2025-05-14	0	1.910	1.810	1.910	1.890	1.910	800	1,520	1.9000	1.910	1.810	1.910	1.890	1.910	800	1.9000	6.11%
2025-05-13	0	1.800	1.800	1.890	1.720	1.800	42,400	76,088	1.7945	1.800	1.800	1.890	1.720	1.800	42,400	1.7945	0.00%
2025-05-12	0	1.800	1.800	1.820	1.720	1.820	170,000	304,276	1.7899	1.800	1.800	1.820	1.720	1.820	170,000	1.7899	-4.26%
2025-05-09	0	1.880	1.820	1.900	1.880	1.900	5,200	9,800	1.8846	1.880	1.820	1.900	1.880	1.900	5,200	1.8846	-1.05%
2025-05-08	0	1.900	1.880	1.930	1.840	1.930	70,000	132,456	1.8922	1.900	1.880	1.930	1.840	1.930	70,000	1.8922	0.00%
2025-05-07	0	1.900	1.850	1.920	1.900	1.900	10,800	20,520	1.9000	1.900	1.850	1.920	1.900	1.900	10,800	1.9000	0.00%
2025-05-06	0	1.900	1.900	1.990	1.830	1.850	2,400	4,400	1.8333	1.900	1.900	1.990	1.830	1.850	2,400	1.8333	0.53%
2025-05-02	0	1.890	1.890	2.000	1.830	1.890	15,200	28,292	1.8613	1.890	1.890	2.000	1.830	1.890	15,200	1.8613	1.61%
2025-04-30	0	1.860	1.860	1.900	1.850	1.940	41,200	79,016	1.9179	1.860	1.860	1.900	1.850	1.940	41,200	1.9179	-6.53%
2025-04-29	0	1.990	1.930	2.000	1.960	1.990	8,400	16,520	1.9667	1.990	1.930	2.000	1.960	1.990	8,400	1.9667	1.53%
2025-04-28	0	1.960	1.910	2.000	1.960	2.010	16,400	32,184	1.9624	1.960	1.910	2.000	1.960	2.010	16,400	1.9624	-3.45%
2025-04-25	0	2.030	2.000	2.060	1.920	2.060	90,800	182,096	2.0055	2.030	2.000	2.060	1.920	2.060	90,800	2.0055	-0.98%
2025-04-24	0	2.050	1.910	2.050	1.840	2.080	399,200	811,524	2.0329	2.050	1.910	2.050	1.840	2.080	399,200	2.0329	12.64%
2025-04-23	0	1.820	1.810	1.850	1.790	1.820	78,000	140,480	1.8010	1.820	1.810	1.850	1.790	1.820	78,000	1.8010	0.00%
2025-04-22	0	1.820	1.800	1.830	1.720	1.830	41,600	74,244	1.7847	1.820	1.800	1.830	1.720	1.830	41,600	1.7847	5.20%
2025-04-17	0	1.730	1.730	1.790	1.710	1.800	16,000	27,964	1.7478	1.730	1.730	1.790	1.710	1.800	16,000	1.7478	-2.81%
2025-04-16	0	1.780	1.710	1.800	-	-	0	0	-	1.780	1.710	1.800	-	-	0	-	0.00%
2025-04-15	0	1.780	1.700	1.890	1.710	1.780	71,600	125,036	1.7463	1.780	1.700	1.890	1.710	1.780	71,600	1.7463	9.20%
2025-04-14	0	1.630	1.640	1.700	1.620	1.710	24,000	39,808	1.6587	1.630	1.640	1.700	1.620	1.710	24,000	1.6587	-4.68%
2025-04-11	0	1.710	1.630	1.710	1.700	1.710	48,000	81,788	1.7039	1.710	1.630	1.710	1.700	1.710	48,000	1.7039	0.59%
2025-04-10	0	1.700	1.670	1.700	1.600	1.700	51,200	85,224	1.6645	1.700	1.670	1.700	1.600	1.700	51,200	1.6645	7.59%
2025-04-09	0	1.580	1.580	1.610	1.520	1.590	301,200	467,992	1.5538	1.580	1.580	1.610	1.520	1.590	301,200	1.5538	-1.25%
2025-04-08	0	1.600	1.600	1.670	1.560	1.680	219,600	348,940	1.5890	1.600	1.600	1.670	1.560	1.680	219,600	1.5890	0.63%
2025-04-07	0	1.590	1.570	1.590	1.600	1.810	527,200	881,220	1.6715	1.590	1.570	1.590	1.600	1.810	527,200	1.6715	-20.10%
2025-04-03	0	1.990	1.970	2.000	1.930	2.060	118,000	237,532	2.0130	1.990	1.970	2.000	1.930	2.060	118,000	2.0130	-3.40%
2025-04-02	0	2.060	2.050	2.090	1.970	2.120	408,400	844,956	2.0689	2.060	2.050	2.090	1.970	2.120	408,400	2.0689	1.98%
2025-04-01	0	2.020	1.990	2.030	1.950	2.040	189,600	378,072	1.9941	2.020	1.990	2.030	1.950	2.040	189,600	1.9941	4.12%
2025-03-31	0	1.940	1.900	1.950	1.880	1.960	142,800	274,572	1.9228	1.940	1.900	1.950	1.880	1.960	142,800	1.9228	-1.02%
2025-03-28	0	1.960	1.930	1.960	1.900	1.990	188,400	359,660	1.9090	1.960	1.930	1.960	1.900	1.990	188,400	1.9090	0.51%
2025-03-27	0	1.950	1.950	1.980	1.940	2.010	123,600	241,264	1.9520	1.950	1.950	1.980	1.940	2.010	123,600	1.9520	-2.99%
2025-03-26	0	2.010	1.970	2.010	2.000	2.020	39,600	79,688	2.0123	2.010	1.970	2.010	2.000	2.020	39,600	2.0123	-0.50%
2025-03-25	0	2.020	2.000	2.020	-	-	0	0	-	2.020	2.000	2.020	-	-	0	-	-1.46%
2025-03-24	0	2.050	2.000	2.050	2.050	2.070	108,800	223,916	2.0581	2.050	2.000	2.050	2.050	2.070	108,800	2.0581	2.50%
2025-03-21	0	2.000	1.970	2.000	2.000	2.060	145,200	291,376	2.0067	2.000	1.970	2.000	2.000	2.060	145,200	2.0067	-2.44%
2025-03-20	0	2.050	1.970	2.060	2.010	2.060	19,600	39,772	2.0292	2.050	1.970	2.060	2.010	2.060	19,600	2.0292	0.99%
2025-03-19	0	2.030	1.990	2.040	1.990	2.110	346,000	710,728	2.0541	2.030	1.990	2.040	1.990	2.110	346,000	2.0541	-2.40%
2025-03-18	0	2.080	2.060	2.080	2.060	2.130	84,200	174,720	2.0751	2.080	2.060	2.080	2.060	2.130	84,200	2.0751	0.97%
2025-03-17	0	2.060	2.020	2.100	2.020	2.140	490,400	1,032,704	2.1058	2.060	2.020	2.100	2.020	2.140	490,400	2.1058	-1.44%
2025-03-14	0	2.090	2.020	2.090	1.930	2.150	558,000	1,157,336	2.0741	2.090	2.020	2.090	1.930	2.150	558,000	2.0741	7.18%
2025-03-13	0	1.950	1.950	2.020	1.920	2.040	253,600	503,960	1.9872	1.950	1.950	2.020	1.920	2.040	253,600	1.9872	-6.25%
2025-03-12	0	2.080	2.060	2.080	2.020	2.150	484,800	1,002,688	2.0683	2.080	2.060	2.080	2.020	2.150	484,800	2.0683	-0.95%
2025-03-11	0	2.100	2.070	2.100	2.040	2.100	303,600	629,852	2.0746	2.100	2.070	2.100	2.040	2.100	303,600	2.0746	1.94%
2025-03-10	0	2.060	2.060	2.080	2.030	2.150	427,200	891,044	2.0858	2.060	2.060	2.080	2.030	2.150	427,200	2.0858	1.48%
2025-03-07	0	2.030	1.990	2.040	1.990	2.150	871,200	1,813,076	2.0811	2.030	1.990	2.040	1.990	2.150	871,200	2.0811	1.50%
2025-03-06	0	2.000	1.920	2.000	1.800	2.000	518,000	974,456	1.8812	2.000	1.920	2.000	1.800	2.000	518,000	1.8812	9.89%
2025-03-05	0	1.820	1.820	1.860	1.800	1.800	40,000	72,000	1.8000	1.820	1.820	1.860	1.800	1.800	40,000	1.8000	0.55%
2025-03-04	0	1.810	1.800	1.850	1.810	1.810	30,800	55,748	1.8100	1.810	1.800	1.850	1.810	1.810	30,800	1.8100	0.56%
2025-03-03	0	1.800	1.800	1.810	1.780	1.820	198,000	357,972	1.8079	1.800	1.800	1.810	1.780	1.820	198,000	1.8079	0.56%
2025-02-28	0	1.790	1.750	1.790	1.750	1.790	179,200	314,740	1.7564	1.790	1.750	1.790	1.750	1.790	179,200	1.7564	0.56%
2025-02-27	0	1.780	1.780	1.870	1.780	1.900	355,600	642,784	1.8076	1.780	1.780	1.870	1.780	1.900	355,600	1.8076	-3.26%
2025-02-26	0	1.840	1.810	1.890	1.800	1.920	444,400	812,600	1.8285	1.840	1.810	1.890	1.800	1.920	444,400	1.8285	2.22%
2025-02-25	0	1.800	1.800	1.880	1.800	1.820	119,200	215,188	1.8053	1.800	1.800	1.880	1.800	1.820	119,200	1.8053	-0.55%
2025-02-24	0	1.810	1.790	1.900	1.810	1.930	152,400	289,852	1.9019	1.810	1.790	1.900	1.810	1.930	152,400	1.9019	-2.16%
2025-02-21	0	1.850	1.830	1.850	1.780	1.870	232,400	431,016	1.8546	1.850	1.830	1.850	1.780	1.870	232,400	1.8546	5.71%
2025-02-20	0	1.750	1.700	1.790	1.690	1.750	215,600	368,600	1.7096	1.750	1.700	1.790	1.690	1.750	215,600	1.7096	2.34%
2025-02-19	0	1.710	1.710	1.790	1.700	1.800	9,200	16,004	1.7396	1.710	1.710	1.790	1.700	1.800	9,200	1.7396	0.59%
2025-02-18	0	1.700	1.700	1.780	1.700	1.800	40,800	69,760	1.7098	1.700	1.700	1.780	1.700	1.800	40,800	1.7098	-0.58%
2025-02-17	0	1.710	1.700	1.710	1.710	1.720	14,000	24,024	1.7160	1.710	1.700	1.710	1.710	1.720	14,000	1.7160	-5.00%
2025-02-14	0	1.800	1.710	1.800	1.800	1.800	4,400	7,920	1.8000	1.800	1.710	1.800	1.800	1.800	4,400	1.8000	0.00%
2025-02-13	0	1.800	1.710	1.800	1.800	1.800	2,000	3,600	1.8000	1.800	1.710	1.800	1.800	1.800	2,000	1.8000	-3.23%
2025-02-12	0	1.860	1.720	1.860	1.860	1.860	800	1,488	1.8600	1.860	1.720	1.860	1.860	1.860	800	1.8600	-0.53%
2025-02-11	0	1.870	1.870	1.890	1.870	1.870	2,800	5,092	1.8186	1.870	1.870	1.890	1.870	1.870	2,800	1.8186	0.00%
2025-02-10	0	1.870	1.750	1.870	1.700	1.880	220,000	380,880	1.7313	1.870	1.750	1.870	1.700	1.880	220,000	1.7313	10.00%
2025-02-07	0	1.700	1.610	1.770	1.700	1.700	3,600	6,120	1.7000	1.700	1.610	1.770	1.700	1.700	3,600	1.7000	-3.95%
2025-02-06	0	1.770	1.770	1.850	1.770	1.770	4,800	8,496	1.7700	1.770	1.770	1.850	1.770	1.770	4,800	1.7700	0.00%
2025-02-05	0	1.770	0.870	1.780	1.770	1.770	30,000	53,100	1.7700	1.770	0.870	1.780	1.770	1.770	30,000	1.7700	-3.80%
2025-02-04	0	1.840	-	1.840	-	-	0	0	-	1.840	-	1.840	-	-	0	-	0.00%
2025-02-03	0	1.840	1.840	1.850	1.840	1.840	27,600	50,784	1.8400	1.840	1.840	1.850	1.840	1.840	27,600	1.8400	-3.16%
2025-01-28	0	1.900	-	1.900	1.900	1.900	400	760	1.9000	1.900	-	1.900	1.900	1.900	400	1.9000	0.53%
2025-01-27	0	1.890	1.360	1.890	-	-	0	0	-	1.890	1.360	1.890	-	-	0	-	0.00%
2025-01-24	0	1.890	1.120	1.890	1.900	1.900	400	760	1.9000	1.890	1.120	1.890	1.900	1.900	400	1.9000	2.16%
2025-01-23	0	1.850	1.590	1.890	-	-	0	0	-	1.850	1.590	1.890	-	-	0	-	0.00%
2025-01-22	0	1.850	1.590	1.860	1.700	1.850	800	1,420	1.7750	1.850	1.590	1.860	1.700	1.850	800	1.7750	8.82%
2025-01-21	0	1.700	1.590	1.800	1.700	1.710	43,200	73,560	1.7028	1.700	1.590	1.800	1.700	1.710	43,200	1.7028	-0.58%
2025-01-20	0	1.710	-	1.710	1.710	1.710	5,200	8,892	1.7100	1.710	-	1.710	1.710	1.710	5,200	1.7100	-7.57%
2025-01-17	0	1.850	1.170	1.850	-	-	0	0	-	1.850	1.170	1.850	-	-	0	-	0.00%
2025-01-16	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2025-01-15	0	1.850	-	1.900	1.850	1.850	2,400	4,440	1.8500	1.850	-	1.900	1.850	1.850	2,400	1.8500	-2.12%
2025-01-14	0	1.890	1.800	1.890	1.920	1.920	400	768	1.9200	1.890	1.800	1.890	1.920	1.920	400	1.9200	5.00%
2025-01-13	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2025-01-10	0	1.800	-	1.830	-	-	0	0	-	1.800	-	1.830	-	-	0	-	0.00%
2025-01-09	0	1.800	1.190	1.800	-	-	0	0	-	1.800	1.190	1.800	-	-	0	-	0.00%
2025-01-08	0	1.800	1.800	1.820	1.800	1.800	400	720	1.8000	1.800	1.800	1.820	1.800	1.800	400	1.8000	0.00%
2025-01-07	0	1.800	1.000	1.800	1.800	1.800	400	720	1.8000	1.800	1.000	1.800	1.800	1.800	400	1.8000	0.00%
2025-01-06	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2025-01-03	0	1.800	1.800	1.880	1.800	1.800	60,000	108,000	1.8000	1.800	1.800	1.880	1.800	1.800	60,000	1.8000	0.00%
2025-01-02	0	1.800	1.800	1.850	1.800	1.810	48,000	86,408	1.8002	1.800	1.800	1.850	1.800	1.810	48,000	1.8002	0.56%
2024-12-31	0	1.790	1.520	1.790	1.750	1.800	60,000	107,860	1.7977	1.790	1.520	1.790	1.750	1.800	60,000	1.7977	0.56%
2024-12-30	0	1.780	1.640	1.780	1.750	1.800	116,000	206,300	1.7784	1.780	1.640	1.780	1.750	1.800	116,000	1.7784	2.30%
2024-12-27	0	1.740	1.580	1.750	1.480	1.740	15,600	24,560	1.5744	1.740	1.580	1.750	1.480	1.740	15,600	1.5744	8.75%
2024-12-24	0	1.600	1.600	1.750	-	-	0	0	-	1.600	1.600	1.750	-	-	0	-	0.00%
2024-12-23	0	1.600	1.600	1.750	-	-	0	0	-	1.600	1.600	1.750	-	-	0	-	0.00%
2024-12-20	0	1.600	1.600	1.750	1.600	1.600	3,200	5,120	1.6000	1.600	1.600	1.750	1.600	1.600	3,200	1.6000	-1.23%
2024-12-19	0	1.620	1.620	1.750	1.620	1.650	20,000	32,620	1.6310	1.620	1.620	1.750	1.620	1.650	20,000	1.6310	-1.82%
2024-12-18	0	1.650	1.650	1.750	1.640	1.710	30,800	50,920	1.6532	1.650	1.650	1.750	1.640	1.710	30,800	1.6532	-3.51%
2024-12-17	0	1.710	1.650	1.710	-	-	0	0	-	1.710	1.650	1.710	-	-	0	-	0.00%
2024-12-16	0	1.710	1.710	1.760	1.710	1.880	3,600	6,224	1.7289	1.710	1.710	1.760	1.710	1.880	3,600	1.7289	-2.29%
2024-12-13	0	1.750	1.650	1.750	-	-	1,200	2,100	1.7500	1.750	1.650	1.750	-	-	1,200	1.7500	0.00%
2024-12-12	0	1.750	1.680	1.800	1.750	1.880	92,800	164,168	1.7691	1.750	1.680	1.800	1.750	1.880	92,800	1.7691	-6.91%
2024-12-11	0	1.880	1.810	1.880	-	-	0	0	-	1.880	1.810	1.880	-	-	0	-	0.00%
2024-12-10	0	1.880	1.800	1.880	1.880	1.880	2,400	4,512	1.8800	1.880	1.800	1.880	1.880	1.880	2,400	1.8800	0.00%
2024-12-09	0	1.880	-	1.880	1.890	1.900	9,200	17,432	1.8948	1.880	-	1.880	1.890	1.900	9,200	1.8948	5.03%
2024-12-06	0	1.790	1.770	1.790	1.790	1.790	4,400	7,876	1.7900	1.790	1.770	1.790	1.790	1.790	4,400	1.7900	-0.56%
2024-12-05	0	1.800	1.680	1.910	1.800	1.910	800	1,484	1.8550	1.800	1.680	1.910	1.800	1.910	800	1.8550	0.56%
2024-12-04	0	1.790	-	1.790	-	-	0	0	-	1.790	-	1.790	-	-	0	-	-0.56%
2024-12-03	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2024-12-02	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	-2.17%
2024-11-29	0	1.840	1.610	1.840	1.850	1.850	400	740	1.8500	1.840	1.610	1.840	1.850	1.850	400	1.8500	11.52%
2024-11-28	0	1.650	1.610	1.900	1.650	1.650	8,800	14,520	1.6500	1.650	1.610	1.900	1.650	1.650	8,800	1.6500	-12.23%
2024-11-27	0	1.880	-	1.900	-	-	0	0	-	1.880	-	1.900	-	-	0	-	0.00%
2024-11-26	0	1.880	-	1.890	-	-	0	0	-	1.880	-	1.890	-	-	0	-	0.00%
2024-11-25	0	1.880	-	1.880	-	-	0	0	-	1.880	-	1.880	-	-	0	-	-0.53%
2024-11-22	0	1.890	-	1.900	-	-	0	0	-	1.890	-	1.900	-	-	0	-	0.00%
2024-11-21	0	1.890	1.210	1.890	-	-	0	0	-	1.890	1.210	1.890	-	-	0	-	0.00%
2024-11-20	0	1.890	-	1.900	-	-	0	0	-	1.890	-	1.900	-	-	0	-	0.00%
2024-11-19	0	1.890	1.890	1.910	1.880	1.880	1,600	3,008	1.8800	1.890	1.890	1.910	1.880	1.880	1,600	1.8800	8.62%
2024-11-18	0	1.740	1.520	1.840	-	-	0	0	-	1.740	1.520	1.840	-	-	0	-	0.00%
2024-11-15	0	1.740	1.500	1.880	-	-	0	0	-	1.740	1.500	1.880	-	-	0	-	0.00%
2024-11-14	0	1.740	0.870	1.840	1.740	1.740	27,600	48,024	1.7400	1.740	0.870	1.840	1.740	1.740	27,600	1.7400	-0.57%
2024-11-13	0	1.750	1.750	1.800	1.750	1.800	87,200	156,200	1.7913	1.750	1.750	1.800	1.750	1.800	87,200	1.7913	-5.91%
2024-11-12	0	1.860	1.700	1.860	1.800	1.880	175,600	324,592	1.8485	1.860	1.700	1.860	1.800	1.880	175,600	1.8485	9.41%
2024-11-11	0	1.700	1.660	1.700	1.700	1.830	16,000	27,344	1.7090	1.700	1.660	1.700	1.700	1.830	16,000	1.7090	0.59%
2024-11-08	0	1.690	1.680	1.700	1.690	1.830	24,000	41,056	1.7107	1.690	1.680	1.700	1.690	1.830	24,000	1.7107	-0.59%
2024-11-07	0	1.700	1.660	1.710	1.700	1.730	3,600	6,144	1.7067	1.700	1.660	1.710	1.700	1.730	3,600	1.7067	3.03%
2024-11-06	0	1.650	1.650	1.690	1.650	1.710	90,800	153,844	1.6943	1.650	1.650	1.690	1.650	1.710	90,800	1.6943	-2.94%
2024-11-05	0	1.700	1.700	1.720	1.700	1.730	52,800	90,960	1.7227	1.700	1.700	1.720	1.700	1.730	52,800	1.7227	-5.56%
2024-11-04	0	1.800	1.260	1.800	1.800	1.880	26,800	48,516	1.8103	1.800	1.260	1.800	1.800	1.880	26,800	1.8103	-3.23%
2024-11-01	0	1.860	1.850	1.860	1.860	1.860	10,400	19,344	1.8600	1.860	1.850	1.860	1.860	1.860	10,400	1.8600	-3.63%
2024-10-31	0	1.930	1.810	1.930	1.860	1.930	22,400	41,832	1.8675	1.930	1.810	1.930	1.860	1.930	22,400	1.8675	3.76%
2024-10-30	0	1.860	1.840	1.860	-	-	0	0	-	1.860	1.840	1.860	-	-	0	-	0.00%
2024-10-29	0	1.860	1.840	1.860	1.870	1.870	4,800	8,976	1.8700	1.860	1.840	1.860	1.870	1.870	4,800	1.8700	-0.53%
2024-10-28	0	1.870	1.850	1.870	1.870	1.870	5,600	10,472	1.8700	1.870	1.850	1.870	1.870	1.870	5,600	1.8700	-2.09%
2024-10-25	0	1.910	1.880	1.910	1.870	1.910	74,400	140,092	1.8830	1.910	1.880	1.910	1.870	1.910	74,400	1.8830	0.00%
2024-10-24	0	1.910	1.880	1.910	1.880	1.910	69,600	131,796	1.8936	1.910	1.880	1.910	1.880	1.910	69,600	1.8936	-1.04%
2024-10-23	0	1.930	1.870	1.930	1.860	1.930	150,400	283,240	1.8832	1.930	1.870	1.930	1.860	1.930	150,400	1.8832	3.76%
2024-10-22	0	1.860	1.850	1.860	1.850	1.870	150,800	280,408	1.8595	1.860	1.850	1.860	1.850	1.870	150,800	1.8595	-2.62%
2024-10-21	0	1.910	1.880	1.910	1.880	1.930	134,000	254,760	1.9012	1.910	1.880	1.910	1.880	1.930	134,000	1.9012	-1.04%
2024-10-18	0	1.930	1.930	1.960	1.920	1.970	4,014,800	7,897,340	1.9671	1.930	1.930	1.960	1.920	1.970	4,014,800	1.9671	-2.53%
2024-10-17	0	1.980	1.890	1.980	1.880	1.980	4,052,000	8,018,580	1.9789	1.980	1.890	1.980	1.880	1.980	4,052,000	1.9789	0.00%
2024-10-16	0	1.980	1.900	1.980	-	-	0	0	-	1.980	1.900	1.980	-	-	0	-	0.00%
2024-10-15	0	1.980	1.920	1.990	1.870	1.980	21,600	40,792	1.8885	1.980	1.920	1.990	1.870	1.980	21,600	1.8885	0.51%
2024-10-14	0	1.970	1.970	1.990	1.970	1.990	3,644,200	7,181,076	1.9705	1.970	1.970	1.990	1.970	1.990	3,644,200	1.9705	-1.01%
2024-10-10	0	1.990	1.950	1.990	1.950	1.990	5,200	10,108	1.9438	1.990	1.950	1.990	1.950	1.990	5,200	1.9438	3.65%
2024-10-09	0	1.920	1.920	1.970	1.860	1.980	11,200	21,188	1.8918	1.920	1.920	1.970	1.860	1.980	11,200	1.8918	-3.03%
2024-10-08	0	1.980	1.860	1.980	1.860	2.030	72,700	143,072	1.9680	1.980	1.860	1.980	1.860	2.030	72,700	1.9680	-2.46%
2024-10-07	0	2.030	2.010	2.030	1.980	2.030	389,200	781,376	2.0076	2.030	2.010	2.030	1.980	2.030	389,200	2.0076	1.50%
2024-10-04	0	2.000	1.970	1.980	1.980	2.040	436,400	872,784	2.0000	2.000	1.970	1.980	1.980	2.040	436,400	2.0000	0.50%
2024-10-03	0	1.990	1.950	1.990	2.000	2.000	20,000	40,000	2.0000	1.990	1.950	1.990	2.000	2.000	20,000	2.0000	-1.00%
2024-10-02	0	2.010	1.990	2.070	1.950	2.070	853,200	1,739,000	2.0382	2.010	1.990	2.070	1.950	2.070	853,200	2.0382	0.50%
2024-09-30	0	2.000	1.950	2.000	1.930	2.020	2,986,800	5,969,744	1.9987	2.000	1.950	2.000	1.930	2.020	2,986,800	1.9987	2.56%
2024-09-27	0	1.950	1.950	2.000	1.950	2.020	72,000	140,644	1.9534	1.950	1.950	2.000	1.950	2.020	72,000	1.9534	-3.94%
2024-09-26	0	2.030	1.860	2.030	2.000	2.030	20,400	41,400	2.0294	2.030	1.860	2.030	2.000	2.030	20,400	2.0294	1.50%
2024-09-25	0	2.000	1.860	2.000	2.000	2.000	36,000	72,000	2.0000	2.000	1.860	2.000	2.000	2.000	36,000	2.0000	0.00%
2024-09-24	0	2.000	1.900	2.000	1.850	2.000	800	1,540	1.9250	2.000	1.900	2.000	1.850	2.000	800	1.9250	0.00%
2024-09-23	0	2.000	1.860	2.000	-	-	0	0	-	2.000	1.860	2.000	-	-	0	-	0.00%
2024-09-20	0	2.000	1.900	2.000	1.900	2.000	98,800	189,484	1.9179	2.000	1.900	2.000	1.900	2.000	98,800	1.9179	0.00%
2024-09-19	0	2.000	1.910	2.000	1.940	2.000	74,800	147,964	1.9781	2.000	1.910	2.000	1.940	2.000	74,800	1.9781	6.38%
2024-09-17	0	1.880	1.880	1.940	1.870	2.050	419,600	851,280	2.0288	1.880	1.880	1.940	1.870	2.050	419,600	2.0288	-2.59%
2024-09-16	0	1.930	1.840	1.930	1.830	1.970	4,800	8,856	1.8450	1.930	1.840	1.930	1.830	1.970	4,800	1.8450	2.12%
2024-09-13	0	1.890	1.890	1.930	1.820	1.930	12,400	22,780	1.8371	1.890	1.890	1.930	1.820	1.930	12,400	1.8371	-1.56%
2024-09-12	0	1.920	1.850	1.930	1.920	1.920	400	768	1.9200	1.920	1.850	1.930	1.920	1.920	400	1.9200	1.59%
2024-09-11	0	1.890	1.810	1.940	1.800	1.900	26,400	47,660	1.8053	1.890	1.810	1.940	1.800	1.900	26,400	1.8053	3.85%
2024-09-10	0	1.820	1.820	1.910	1.820	1.900	7,600	14,024	1.8453	1.820	1.820	1.910	1.820	1.900	7,600	1.8453	0.55%
2024-09-09	0	1.810	1.810	1.930	1.810	1.950	32,800	59,936	1.8273	1.810	1.810	1.930	1.810	1.950	32,800	1.8273	-9.05%
2024-09-05	0	1.990	1.800	1.990	1.800	2.000	60,800	114,852	1.8890	1.990	1.800	1.990	1.800	2.000	60,800	1.8890	0.51%
2024-09-04	0	1.980	1.810	1.980	1.800	1.980	56,000	104,944	1.8740	1.980	1.810	1.980	1.800	1.980	56,000	1.8740	-0.50%
2024-09-03	0	1.990	1.800	1.990	-	-	0	0	-	1.990	1.800	1.990	-	-	0	-	0.00%
2024-09-02	0	1.990	1.840	1.990	1.990	1.990	8,800	17,512	1.9900	1.990	1.840	1.990	1.990	1.990	8,800	1.9900	0.00%
2024-08-30	0	1.990	1.900	1.990	1.990	2.000	20,800	41,588	1.9994	1.990	1.900	1.990	1.990	2.000	20,800	1.9994	-0.50%
2024-08-29	0	2.000	1.850	2.000	2.000	2.000	36,800	73,560	1.9989	2.000	1.850	2.000	2.000	2.000	36,800	1.9989	0.00%
2024-08-28	0	2.000	1.970	2.000	1.970	2.000	34,800	69,308	1.9916	2.000	1.970	2.000	1.970	2.000	34,800	1.9916	1.52%
2024-08-27	0	1.970	1.810	1.980	1.800	1.970	17,200	31,064	1.8060	1.970	1.810	1.980	1.800	1.970	17,200	1.8060	9.44%
2024-08-26	0	1.800	1.800	1.980	1.730	1.850	7,200	12,904	1.7922	1.800	1.800	1.980	1.730	1.850	7,200	1.7922	-2.70%
2024-08-23	0	1.850	1.740	1.860	1.850	1.850	1,200	2,220	1.8500	1.850	1.740	1.860	1.850	1.850	1,200	1.8500	0.00%
2024-08-22	0	1.850	1.750	1.960	1.850	1.850	1,200	2,220	1.8500	1.850	1.750	1.960	1.850	1.850	1,200	1.8500	0.00%
2024-08-21	0	1.850	1.850	1.940	-	-	0	0	-	1.850	1.850	1.940	-	-	0	-	0.00%
2024-08-20	0	1.850	1.850	1.960	-	-	0	0	-	1.850	1.850	1.960	-	-	0	-	2.21%
2024-08-19	0	1.810	1.810	1.940	-	-	0	0	-	1.810	1.810	1.940	-	-	0	-	0.00%
2024-08-16	0	1.810	1.810	2.080	1.810	1.860	35,200	64,548	1.8338	1.810	1.810	2.080	1.810	1.860	35,200	1.8338	-1.63%
2024-08-15	0	1.840	1.760	1.860	1.800	1.840	50,400	92,640	1.8381	1.840	1.760	1.860	1.800	1.840	50,400	1.8381	2.22%
2024-08-14	0	1.800	1.800	1.820	1.800	1.800	7,200	12,960	1.8000	1.800	1.800	1.820	1.800	1.800	7,200	1.8000	0.00%
2024-08-13	0	1.800	1.800	1.860	-	-	0	0	-	1.800	1.800	1.860	-	-	0	-	0.00%
2024-08-12	0	1.800	1.760	1.800	1.750	1.800	22,400	39,816	1.7775	1.800	1.760	1.800	1.750	1.800	22,400	1.7775	-3.23%
2024-08-09	0	1.860	1.810	1.890	1.730	1.930	30,000	53,864	1.7955	1.860	1.810	1.890	1.730	1.930	30,000	1.7955	-4.62%
2024-08-08	0	1.950	1.950	1.990	-	-	0	0	-	1.950	1.950	1.990	-	-	0	-	2.63%
2024-08-07	0	1.900	1.900	1.990	-	-	0	0	-	1.900	1.900	1.990	-	-	0	-	1.06%
2024-08-06	0	1.880	1.880	1.990	1.860	1.860	1,600	2,976	1.8600	1.880	1.880	1.990	1.860	1.860	1,600	1.8600	-5.05%
2024-08-05	0	1.980	1.880	1.990	-	-	0	0	-	1.980	1.880	1.990	-	-	0	-	0.00%
2024-08-02	0	1.980	1.840	1.990	1.830	1.980	800	1,524	1.9050	1.980	1.840	1.990	1.830	1.980	800	1.9050	-0.50%
2024-08-01	0	1.990	1.900	1.990	-	-	0	0	-	1.990	1.900	1.990	-	-	0	-	0.00%
2024-07-31	0	1.990	1.900	1.990	1.910	2.000	8,400	16,168	1.9248	1.990	1.900	1.990	1.910	2.000	8,400	1.9248	4.19%
2024-07-30	0	1.910	1.890	1.910	1.910	1.910	1,200	2,292	1.9100	1.910	1.890	1.910	1.910	1.910	1,200	1.9100	0.00%
2024-07-29	0	1.910	1.870	1.910	-	-	0	0	-	1.910	1.870	1.910	-	-	0	-	0.00%
2024-07-26	0	1.910	1.910	2.150	1.890	1.910	68,000	129,152	1.8993	1.910	1.910	2.150	1.890	1.910	68,000	1.8993	0.53%
2024-07-25	0	1.900	1.840	1.900	1.900	1.900	2,000	3,800	1.9000	1.900	1.840	1.900	1.900	1.900	2,000	1.9000	-3.06%
2024-07-24	0	1.960	1.960	2.140	-	-	0	0	-	1.960	1.960	2.140	-	-	0	-	0.00%
2024-07-23	0	1.960	1.960	2.140	1.950	1.960	2,800	5,468	1.9529	1.960	1.960	2.140	1.950	1.960	2,800	1.9529	0.51%
2024-07-22	0	1.950	1.950	1.960	1.950	1.960	6,800	13,280	1.9529	1.950	1.950	1.960	1.950	1.960	6,800	1.9529	-8.88%
2024-07-19	0	2.140	1.930	2.080	1.930	2.160	5,600	11,084	1.9793	2.140	1.930	2.080	1.930	2.160	5,600	1.9793	0.47%
2024-07-18	0	2.130	1.950	2.130	-	-	0	0	-	2.130	1.950	2.130	-	-	0	-	-0.47%
2024-07-17	0	2.140	2.040	2.140	1.980	2.160	2,000	4,104	2.0520	2.140	2.040	2.140	1.980	2.160	2,000	2.0520	5.94%
2024-07-16	0	2.020	2.020	2.100	2.020	2.020	400	808	2.0200	2.020	2.020	2.100	2.020	2.020	400	2.0200	-0.98%
2024-07-15	0	2.040	2.040	2.100	2.040	2.050	42,000	85,780	2.0424	2.040	2.040	2.100	2.040	2.050	42,000	2.0424	0.00%
2024-07-12	0	2.040	1.940	2.050	2.040	2.040	23,200	47,328	2.0400	2.040	1.940	2.050	2.040	2.040	23,200	2.0400	9.09%
2024-07-11	0	1.870	1.870	2.050	-	-	0	0	-	1.870	1.870	2.050	-	-	0	-	0.54%
2024-07-10	0	1.860	1.860	2.050	1.850	1.850	4,400	8,140	1.8500	1.860	1.860	2.050	1.850	1.850	4,400	1.8500	0.54%
2024-07-09	0	1.850	1.830	1.880	1.820	1.880	64,000	117,380	1.8341	1.850	1.830	1.880	1.820	1.880	64,000	1.8341	-3.14%
2024-07-08	0	1.910	1.910	2.000	1.900	2.000	6,400	12,596	1.9681	1.910	1.910	2.000	1.900	2.000	6,400	1.9681	-4.50%
2024-07-05	0	2.000	1.990	2.000	2.000	2.030	13,600	27,400	2.0147	2.000	1.990	2.000	2.000	2.030	13,600	2.0147	1.52%
2024-07-04	0	1.970	1.970	2.020	1.970	1.970	1,200	2,364	1.9700	1.970	1.970	2.020	1.970	1.970	1,200	1.9700	0.00%
2024-07-03	0	1.970	1.970	2.050	1.900	2.060	34,000	67,280	1.9788	1.970	1.970	2.050	1.900	2.060	34,000	1.9788	4.79%
2024-07-02	0	1.880	1.890	1.900	1.810	2.100	96,800	189,700	1.9597	1.880	1.890	1.900	1.810	2.100	96,800	1.9597	-14.16%
2024-06-28	0	2.190	2.100	2.190	2.140	2.190	13,200	28,560	2.1636	2.190	2.100	2.190	2.140	2.190	13,200	2.1636	-0.45%
2024-06-27	0	2.200	2.150	2.230	2.200	2.230	8,800	19,548	2.2214	2.200	2.150	2.230	2.200	2.230	8,800	2.2214	-1.35%
2024-06-26	0	2.230	2.230	-	-	-	0	0	-	2.230	2.230	-	-	-	0	-	0.00%
2024-06-25	0	2.230	2.180	2.500	-	-	0	0	-	2.230	2.180	2.500	-	-	0	-	0.00%
2024-06-24	0	2.230	2.210	2.240	2.220	2.240	6,800	15,208	2.2365	2.230	2.210	2.240	2.220	2.240	6,800	2.2365	-0.89%
2024-06-21	0	2.250	2.010	2.360	2.250	2.530	34,400	84,232	2.4486	2.250	2.010	2.360	2.250	2.530	34,400	2.4486	-12.79%
2024-06-20	0	2.580	2.540	2.740	-	-	0	0	-	2.580	2.540	2.740	-	-	0	-	0.00%
2024-06-19	0	2.580	2.580	2.760	2.570	2.580	12,400	31,980	2.5790	2.580	2.580	2.760	2.570	2.580	12,400	2.5790	0.00%
2024-06-18	0	2.580	2.400	2.620	2.580	2.790	32,000	85,908	2.6846	2.580	2.400	2.620	2.580	2.790	32,000	2.6846	-6.86%
2024-06-17	0	2.770	2.610	2.770	2.530	2.790	159,600	421,020	2.6380	2.770	2.610	2.770	2.530	2.790	159,600	2.6380	9.49%
2024-06-14	0	2.530	2.530	2.550	2.370	2.530	198,400	489,196	2.4657	2.530	2.530	2.550	2.370	2.530	198,400	2.4657	8.58%
2024-06-13	0	2.330	2.330	2.360	2.310	2.330	188,000	434,944	2.3135	2.330	2.330	2.360	2.310	2.330	188,000	2.3135	0.87%
2024-06-12	0	2.310	2.310	2.350	2.250	2.300	66,000	151,508	2.2956	2.310	2.310	2.350	2.250	2.300	66,000	2.2956	2.67%
2024-06-11	0	2.250	2.250	2.360	2.240	2.250	57,600	129,392	2.2464	2.250	2.250	2.360	2.240	2.250	57,600	2.2464	1.35%
2024-06-07	0	2.220	2.210	2.320	2.220	2.230	46,000	102,372	2.2255	2.220	2.210	2.320	2.220	2.230	46,000	2.2255	0.91%
2024-06-06	0	2.200	2.160	2.250	2.160	2.200	54,800	120,464	2.1982	2.200	2.160	2.250	2.160	2.200	54,800	2.1982	0.00%
2024-06-05	0	2.200	2.170	2.220	2.150	2.200	95,200	206,048	2.1644	2.200	2.170	2.220	2.150	2.200	95,200	2.1644	7.84%
2024-06-04	0	2.040	2.000	2.040	2.040	2.050	36,800	75,200	2.0435	2.040	2.000	2.040	2.040	2.050	36,800	2.0435	3.55%
2024-06-03	0	1.970	1.970	2.170	1.970	2.170	185,600	397,148	2.1398	1.970	1.970	2.170	1.970	2.170	185,600	2.1398	-9.22%
2024-05-31	0	2.170	1.940	2.170	2.100	2.170	45,200	95,004	2.1019	2.170	1.940	2.170	2.100	2.170	45,200	2.1019	3.33%
2024-05-30	0	2.100	2.010	2.100	-	-	0	0	-	2.100	2.010	2.100	-	-	0	-	0.00%
2024-05-29	0	2.100	2.010	2.110	2.120	2.140	4,400	9,392	2.1345	2.100	2.010	2.110	2.120	2.140	4,400	2.1345	5.00%
2024-05-28	0	2.000	2.000	2.070	2.000	2.180	57,600	117,144	2.0338	2.000	2.000	2.070	2.000	2.180	57,600	2.0338	-3.38%
2024-05-27	0	2.070	2.000	2.070	2.070	2.090	52,000	108,160	2.0800	2.070	2.000	2.070	2.070	2.090	52,000	2.0800	5.08%
2024-05-24	0	1.970	1.970	2.020	1.960	2.030	26,000	52,480	2.0185	1.970	1.970	2.020	1.960	2.030	26,000	2.0185	-1.99%
2024-05-23	0	2.010	2.010	2.100	1.980	2.010	51,200	102,484	2.0016	2.010	2.010	2.100	1.980	2.010	51,200	2.0016	3.61%
2024-05-22	0	1.940	1.940	2.020	1.920	2.020	22,000	44,400	2.0182	1.940	1.940	2.020	1.920	2.020	22,000	2.0182	-3.96%
2024-05-21	0	2.020	1.980	2.020	2.000	2.020	39,600	79,668	2.0118	2.020	1.980	2.020	2.000	2.020	39,600	2.0118	1.00%
2024-05-20	0	2.000	1.990	2.160	1.940	2.180	31,200	64,096	2.0544	2.000	1.990	2.160	1.940	2.180	31,200	2.0544	3.63%
2024-05-17	0	1.930	1.920	2.070	1.920	1.980	10,000	19,464	1.9464	1.930	1.920	2.070	1.920	1.980	10,000	1.9464	-2.53%
2024-05-16	0	1.980	1.980	2.000	1.980	2.000	64,800	128,844	1.9883	1.980	1.980	2.000	1.980	2.000	64,800	1.9883	-1.00%
2024-05-14	0	2.000	2.000	2.070	1.990	2.090	68,800	141,008	2.0495	2.000	2.000	2.070	1.990	2.090	68,800	2.0495	0.00%
2024-05-13	0	2.000	2.000	2.080	1.870	2.010	301,600	603,244	2.0001	2.000	2.000	2.080	1.870	2.010	301,600	2.0001	6.95%
2024-05-10	0	1.870	1.850	1.870	-	-	0	0	-	1.870	1.850	1.870	-	-	0	-	0.00%
2024-05-09	0	1.870	1.870	1.960	1.710	2.000	59,200	115,960	1.9588	1.870	1.870	1.960	1.710	2.000	59,200	1.9588	-1.06%
2024-05-08	0	1.890	1.750	1.950	1.890	1.890	4,800	9,072	1.8900	1.890	1.750	1.950	1.890	1.890	4,800	1.8900	1.07%
2024-05-07	0	1.870	1.760	1.870	1.890	1.890	7,200	13,608	1.8900	1.870	1.760	1.870	1.890	1.890	7,200	1.8900	0.54%
2024-05-06	0	1.860	1.860	1.890	1.850	1.890	54,000	101,332	1.8765	1.860	1.860	1.890	1.850	1.890	54,000	1.8765	0.54%
2024-05-03	0	1.850	1.820	1.860	1.700	1.850	179,200	320,304	1.7874	1.850	1.820	1.860	1.700	1.850	179,200	1.7874	6.32%
2024-05-02	0	1.740	1.620	1.760	-	-	0	0	-	1.740	1.620	1.760	-	-	0	-	0.00%
2024-04-30	0	1.740	1.600	1.760	-	-	0	0	-	1.740	1.600	1.760	-	-	0	-	0.00%
2024-04-29	0	1.740	1.730	1.760	1.600	1.740	84,400	140,512	1.6648	1.740	1.730	1.760	1.600	1.740	84,400	1.6648	3.57%
2024-04-26	0	1.680	1.550	1.680	1.530	1.680	32,800	52,788	1.6094	1.680	1.550	1.680	1.530	1.680	32,800	1.6094	6.33%
2024-04-25	0	1.580	1.530	1.690	1.480	1.580	20,400	31,624	1.5502	1.580	1.530	1.690	1.480	1.580	20,400	1.5502	4.64%
2024-04-24	0	1.510	1.500	1.510	1.510	1.650	94,800	151,172	1.5946	1.510	1.500	1.510	1.510	1.650	94,800	1.5946	-3.82%
2024-04-23	0	1.570	1.520	1.580	1.550	1.590	9,200	14,548	1.5813	1.570	1.520	1.580	1.550	1.590	9,200	1.5813	1.95%
2024-04-22	0	1.540	1.480	1.540	1.480	1.540	14,000	21,028	1.5020	1.540	1.480	1.540	1.480	1.540	14,000	1.5020	-0.65%
2024-04-19	0	1.550	1.410	1.550	1.510	1.550	14,800	22,496	1.5200	1.550	1.410	1.550	1.510	1.550	14,800	1.5200	1.97%
2024-04-18	0	1.520	1.520	1.590	1.520	1.520	2,800	4,256	1.5200	1.520	1.520	1.590	1.520	1.520	2,800	1.5200	0.66%
2024-04-17	0	1.510	1.500	1.590	1.510	1.540	14,400	21,888	1.5200	1.510	1.500	1.590	1.510	1.540	14,400	1.5200	0.00%
2024-04-16	0	1.510	1.510	1.580	1.510	1.600	38,000	59,256	1.5594	1.510	1.510	1.580	1.510	1.600	38,000	1.5594	-3.21%
2024-04-15	0	1.560	1.540	1.630	1.560	1.680	30,400	49,784	1.6376	1.560	1.540	1.630	1.560	1.680	30,400	1.6376	-4.88%
2024-04-12	0	1.640	1.580	1.640	-	-	0	0	-	1.640	1.580	1.640	-	-	0	-	0.00%
2024-04-11	0	1.640	1.570	1.700	1.570	1.700	24,000	39,112	1.6297	1.640	1.570	1.700	1.570	1.700	24,000	1.6297	3.14%
2024-04-10	0	1.590	1.570	1.700	1.570	1.730	14,000	22,408	1.6006	1.590	1.570	1.700	1.570	1.730	14,000	1.6006	0.00%
2024-04-09	0	1.590	1.550	1.690	1.510	1.590	20,400	31,500	1.5441	1.590	1.550	1.690	1.510	1.590	20,400	1.5441	4.61%
2024-04-08	0	1.520	1.520	1.590	1.510	1.520	17,200	26,028	1.5133	1.520	1.520	1.590	1.510	1.520	17,200	1.5133	0.66%
2024-04-05	0	1.510	1.410	1.590	1.510	1.510	800	1,208	1.5100	1.510	1.410	1.590	1.510	1.510	800	1.5100	-3.21%
2024-04-03	0	1.560	1.560	1.650	-	-	0	0	-	1.560	1.560	1.650	-	-	0	-	0.00%
2024-04-02	0	1.560	1.560	1.610	1.550	1.550	10,000	15,500	1.5500	1.560	1.560	1.610	1.550	1.550	10,000	1.5500	-5.45%
2024-03-28	0	1.650	1.500	1.650	1.520	1.650	68,400	104,656	1.5301	1.650	1.500	1.650	1.520	1.650	68,400	1.5301	8.55%
2024-03-27	0	1.520	1.510	1.520	1.510	1.550	22,400	34,000	1.5179	1.520	1.510	1.520	1.510	1.550	22,400	1.5179	-3.80%
2024-03-26	0	1.580	1.580	1.630	1.550	1.670	13,200	20,764	1.5730	1.580	1.580	1.630	1.550	1.670	13,200	1.5730	-8.14%
2024-03-25	0	1.720	1.580	1.720	1.770	1.780	4,400	7,828	1.7791	1.720	1.580	1.720	1.770	1.780	4,400	1.7791	8.86%
2024-03-22	0	1.580	1.580	1.660	1.580	1.600	4,400	7,032	1.5982	1.580	1.580	1.660	1.580	1.600	4,400	1.5982	0.00%
2024-03-21	0	1.580	1.580	1.660	-	-	0	0	-	1.580	1.580	1.660	-	-	0	-	1.94%
2024-03-20	0	1.550	1.550	1.660	1.540	1.550	42,000	64,780	1.5424	1.550	1.550	1.660	1.540	1.550	42,000	1.5424	0.65%
2024-03-19	0	1.540	1.510	1.660	1.520	1.700	41,600	67,408	1.6204	1.540	1.510	1.660	1.520	1.700	41,600	1.6204	-1.91%
2024-03-18	0	1.570	1.570	1.600	1.570	1.700	21,600	35,708	1.6531	1.570	1.570	1.600	1.570	1.700	21,600	1.6531	-9.25%
2024-03-15	0	1.730	1.510	1.730	1.740	1.740	8,000	13,920	1.7400	1.730	1.510	1.730	1.740	1.740	8,000	1.7400	8.12%
2024-03-14	0	1.600	1.510	1.610	1.510	1.640	26,400	41,612	1.5762	1.600	1.510	1.610	1.510	1.640	26,400	1.5762	-2.44%
2024-03-13	0	1.640	1.600	1.650	-	-	0	0	-	1.640	1.600	1.650	-	-	0	-	0.00%
2024-03-12	0	1.640	1.530	1.640	1.510	1.650	7,200	11,504	1.5978	1.640	1.530	1.640	1.510	1.650	7,200	1.5978	-3.53%
2024-03-11	0	1.700	1.350	1.700	1.690	1.790	11,600	20,148	1.7369	1.700	1.350	1.700	1.690	1.790	11,600	1.7369	13.33%
2024-03-08	0	1.500	1.310	1.600	1.490	1.510	96,800	145,460	1.5027	1.500	1.310	1.600	1.490	1.510	96,800	1.5027	0.00%
2024-03-07	0	1.500	1.480	1.500	1.500	1.550	130,800	196,992	1.5061	1.500	1.480	1.500	1.500	1.550	130,800	1.5061	-3.23%
2024-03-06	0	1.550	1.550	1.620	1.510	1.550	55,200	85,544	1.5497	1.550	1.550	1.620	1.510	1.550	55,200	1.5497	0.00%
2024-03-05	0	1.550	1.500	1.600	1.550	1.550	100,000	155,000	1.5500	1.550	1.500	1.600	1.550	1.550	100,000	1.5500	2.65%
2024-03-04	0	1.510	1.510	1.690	1.510	1.600	168,400	264,864	1.5728	1.510	1.510	1.690	1.510	1.600	168,400	1.5728	-5.03%
2024-03-01	0	1.590	1.530	1.600	1.590	1.600	80,400	128,484	1.5981	1.590	1.530	1.600	1.590	1.600	80,400	1.5981	-0.62%
2024-02-29	0	1.600	1.570	1.600	1.570	1.610	58,000	92,588	1.5963	1.600	1.570	1.600	1.570	1.610	58,000	1.5963	-0.62%
2024-02-28	0	1.610	1.610	1.700	-	-	0	0	-	1.610	1.610	1.700	-	-	0	-	0.00%
2024-02-27	0	1.610	1.610	1.650	1.600	1.650	189,200	305,144	1.6128	1.610	1.610	1.650	1.600	1.650	189,200	1.6128	-2.42%
2024-02-26	0	1.650	1.600	1.650	-	-	0	0	-	1.650	1.600	1.650	-	-	0	-	0.00%
2024-02-23	0	1.650	1.640	1.650	1.640	1.740	150,800	250,700	1.6625	1.650	1.640	1.650	1.640	1.740	150,800	1.6625	2.48%
2024-02-22	0	1.610	1.610	1.750	1.610	1.620	55,600	89,744	1.6141	1.610	1.610	1.750	1.610	1.620	55,600	1.6141	-0.62%
2024-02-21	0	1.620	1.600	1.720	1.620	1.660	211,600	348,656	1.6477	1.620	1.600	1.720	1.620	1.660	211,600	1.6477	-2.41%
2024-02-20	0	1.660	1.660	1.770	-	-	0	0	-	1.660	1.660	1.770	-	-	0	-	0.00%
2024-02-19	0	1.660	1.660	1.720	1.600	1.650	184,400	299,308	1.6231	1.660	1.660	1.720	1.600	1.650	184,400	1.6231	1.22%
2024-02-16	0	1.640	1.600	1.650	1.600	1.640	26,800	43,456	1.6215	1.640	1.600	1.650	1.600	1.640	26,800	1.6215	2.50%
2024-02-15	0	1.600	1.600	1.650	1.600	1.600	75,200	120,320	1.6000	1.600	1.600	1.650	1.600	1.600	75,200	1.6000	-0.62%
2024-02-14	0	1.610	1.600	1.790	1.600	1.610	26,400	42,320	1.6030	1.610	1.600	1.790	1.600	1.610	26,400	1.6030	0.00%
2024-02-09	0	1.610	1.600	1.790	1.610	1.610	13,200	21,252	1.6100	1.610	1.600	1.790	1.610	1.610	13,200	1.6100	-4.73%
2024-02-08	0	1.690	1.650	1.700	1.650	1.690	11,200	18,848	1.6829	1.690	1.650	1.700	1.650	1.690	11,200	1.6829	-2.31%
2024-02-07	0	1.730	1.600	1.730	1.600	1.750	24,400	39,188	1.6061	1.730	1.600	1.730	1.600	1.750	24,400	1.6061	8.12%
2024-02-06	0	1.600	1.510	1.600	1.600	1.790	20,000	32,284	1.6142	1.600	1.510	1.600	1.600	1.790	20,000	1.6142	0.00%
2024-02-05	0	1.600	1.580	1.600	1.600	1.600	3,600	5,760	1.6000	1.600	1.580	1.600	1.600	1.600	3,600	1.6000	0.00%
2024-02-02	0	1.600	1.600	1.650	1.600	1.600	26,000	41,600	1.6000	1.600	1.600	1.650	1.600	1.600	26,000	1.6000	0.00%
2024-02-01	0	1.600	1.600	1.650	1.600	1.600	4,000	6,400	1.6000	1.600	1.600	1.650	1.600	1.600	4,000	1.6000	0.00%
2024-01-31	0	1.600	1.540	1.600	1.590	1.600	6,400	10,180	1.5906	1.600	1.540	1.600	1.590	1.600	6,400	1.5906	0.00%
2024-01-30	0	1.600	1.600	1.650	1.590	1.600	42,800	68,384	1.5978	1.600	1.600	1.650	1.590	1.600	42,800	1.5978	-0.62%
2024-01-29	0	1.610	1.610	1.650	1.590	1.600	4,400	7,036	1.5991	1.610	1.610	1.650	1.590	1.600	4,400	1.5991	0.00%
2024-01-26	0	1.610	1.610	1.620	1.610	1.700	243,600	399,492	1.6400	1.610	1.610	1.620	1.610	1.700	243,600	1.6400	-1.23%
2024-01-25	0	1.630	1.600	1.700	1.630	1.640	80,000	130,500	1.6313	1.630	1.600	1.700	1.630	1.640	80,000	1.6313	0.62%
2024-01-24	0	1.620	1.600	1.680	1.620	1.660	60,000	98,680	1.6447	1.620	1.600	1.680	1.620	1.660	60,000	1.6447	-1.82%
2024-01-23	0	1.650	1.650	1.700	1.640	1.640	11,200	18,368	1.6400	1.650	1.650	1.700	1.640	1.640	11,200	1.6400	0.61%
2024-01-22	0	1.640	1.600	1.700	1.640	1.660	16,400	27,004	1.6466	1.640	1.600	1.700	1.640	1.660	16,400	1.6466	-1.20%
2024-01-19	0	1.660	1.660	1.720	1.650	1.700	63,200	106,760	1.6892	1.660	1.660	1.720	1.650	1.700	63,200	1.6892	-2.35%
2024-01-18	0	1.700	1.680	1.800	1.680	1.700	19,600	33,240	1.6959	1.700	1.680	1.800	1.680	1.700	19,600	1.6959	0.00%
2024-01-17	0	1.700	1.650	1.740	1.650	1.720	179,200	300,464	1.6767	1.700	1.650	1.740	1.650	1.720	179,200	1.6767	0.00%
2024-01-16	0	1.700	1.690	1.750	1.700	1.730	63,600	108,908	1.7124	1.700	1.690	1.750	1.700	1.730	63,600	1.7124	-1.16%
2024-01-15	0	1.720	1.720	1.750	1.710	1.780	94,800	165,416	1.7449	1.720	1.720	1.750	1.710	1.780	94,800	1.7449	-4.44%
2024-01-12	0	1.800	1.730	1.820	1.800	1.800	40,000	72,000	1.8000	1.800	1.730	1.820	1.800	1.800	40,000	1.8000	-1.10%
2024-01-11	0	1.820	1.810	1.850	1.800	1.820	105,200	190,472	1.8106	1.820	1.810	1.850	1.800	1.820	105,200	1.8106	1.11%
2024-01-10	0	1.800	1.800	1.810	1.720	1.800	60,000	104,836	1.7473	1.800	1.800	1.810	1.720	1.800	60,000	1.7473	4.65%
2024-01-09	0	1.720	1.710	1.800	1.720	1.800	450,400	780,684	1.7333	1.720	1.710	1.800	1.720	1.800	450,400	1.7333	-7.03%
2024-01-08	0	1.850	1.810	1.850	-	-	3,200	5,888	1.8400	1.850	1.810	1.850	-	-	3,200	1.8400	0.00%
2024-01-05	0	1.850	1.810	1.840	1.830	1.990	108,400	206,980	1.9094	1.850	1.810	1.840	1.830	1.990	108,400	1.9094	-2.63%
2024-01-04	0	1.900	1.830	1.900	-	-	0	0	-	1.900	1.830	1.900	-	-	0	-	-3.06%
2024-01-03	0	1.960	1.840	1.990	-	-	0	0	-	1.960	1.840	1.990	-	-	0	-	0.00%
2024-01-02	0	1.960	1.840	1.960	2.000	2.020	5,600	11,216	2.0029	1.960	1.840	1.960	2.000	2.020	5,600	2.0029	-0.51%
2023-12-29	0	1.970	1.810	2.030	1.850	1.970	10,400	19,664	1.8908	1.970	1.810	2.030	1.850	1.970	10,400	1.8908	4.23%
2023-12-28	0	1.890	1.870	1.890	1.800	1.980	26,800	49,800	1.8582	1.890	1.870	1.890	1.800	1.980	26,800	1.8582	5.00%
2023-12-27	0	1.800	1.800	1.880	1.800	2.050	88,800	162,372	1.8285	1.800	1.800	1.880	1.800	2.050	88,800	1.8285	-12.20%
2023-12-22	0	2.050	1.840	2.050	1.790	2.130	113,600	217,508	1.9147	2.050	1.840	2.050	1.790	2.130	113,600	1.9147	-3.76%
2023-12-21	0	2.130	1.960	2.130	2.130	2.160	13,200	28,132	2.1312	2.130	1.960	2.130	2.130	2.160	13,200	2.1312	8.12%
2023-12-20	0	1.970	1.960	2.180	1.970	2.190	12,400	24,516	1.9771	1.970	1.960	2.180	1.970	2.190	12,400	1.9771	0.51%
2023-12-19	0	1.960	1.960	2.140	1.960	1.970	11,200	22,052	1.9689	1.960	1.960	2.140	1.960	1.970	11,200	1.9689	-8.41%
2023-12-18	0	2.140	2.000	2.040	2.160	2.160	1,682,800	3,819,824	2.2699	2.140	2.000	2.040	2.160	2.160	1,682,800	2.2699	-1.38%
2023-12-15	0	2.170	1.800	2.170	1.740	2.200	1,161,200	2,493,160	2.1471	2.170	1.800	2.170	1.740	2.200	1,161,200	2.1471	21.91%
2023-12-14	0	1.780	1.720	1.770	1.700	1.800	90,000	156,108	1.7345	1.780	1.720	1.770	1.700	1.800	90,000	1.7345	-1.66%
2023-12-13	0	1.810	1.740	1.810	1.670	1.820	12,800	21,436	1.6747	1.810	1.740	1.810	1.670	1.820	12,800	1.6747	-1.09%
2023-12-12	0	1.830	1.700	1.820	1.650	1.850	112,000	197,476	1.7632	1.830	1.700	1.820	1.650	1.850	112,000	1.7632	-1.61%
2023-12-11	0	1.860	1.740	1.860	1.730	1.870	213,200	372,492	1.7471	1.860	1.740	1.860	1.730	1.870	213,200	1.7471	1.64%
2023-12-08	0	1.830	1.720	1.830	1.810	1.870	50,400	92,216	1.8297	1.830	1.720	1.830	1.810	1.870	50,400	1.8297	-7.58%
2023-12-07	0	1.980	1.970	1.980	-	-	300,000	624,000	2.0800	1.980	1.970	1.980	-	-	300,000	2.0800	-0.50%
2023-12-06	0	1.990	1.980	1.990	1.980	1.990	304,400	629,716	2.0687	1.990	1.980	1.990	1.980	1.990	304,400	2.0687	0.51%
2023-12-05	0	1.980	1.980	1.990	1.840	1.990	340,400	699,696	2.0555	1.980	1.980	1.990	1.840	1.990	340,400	2.0555	0.00%
2023-12-04	0	1.980	1.970	1.980	1.940	1.990	800	1,572	1.9650	1.980	1.970	1.980	1.940	1.990	800	1.9650	1.54%
2023-12-01	0	1.950	1.950	1.990	1.950	2.180	69,600	136,276	1.9580	1.950	1.950	1.990	1.950	2.180	69,600	1.9580	-0.51%
2023-11-30	0	1.960	1.820	1.960	1.800	1.980	63,200	116,612	1.8451	1.960	1.820	1.960	1.800	1.980	63,200	1.8451	2.08%
2023-11-29	0	1.920	1.810	1.980	1.920	1.920	4,000	7,680	1.9200	1.920	1.810	1.980	1.920	1.920	4,000	1.9200	0.00%
2023-11-28	0	1.920	1.850	1.920	1.970	1.970	400	788	1.9700	1.920	1.850	1.920	1.970	1.970	400	1.9700	3.78%
2023-11-27	0	1.850	1.810	1.960	1.840	1.970	59,600	110,840	1.8597	1.850	1.810	1.960	1.840	1.970	59,600	1.8597	-6.09%
2023-11-24	0	1.970	1.880	1.980	1.880	1.970	4,000	7,592	1.8980	1.970	1.880	1.980	1.880	1.970	4,000	1.8980	0.51%
2023-11-23	0	1.960	1.810	1.960	1.940	1.970	800	1,564	1.9550	1.960	1.810	1.960	1.940	1.970	800	1.9550	-1.01%
2023-11-22	0	1.980	1.810	1.980	2.040	2.040	400	816	2.0400	1.980	1.810	1.980	2.040	2.040	400	2.0400	7.61%
2023-11-21	0	1.840	1.840	1.960	1.840	2.050	5,200	9,656	1.8569	1.840	1.840	1.960	1.840	2.050	5,200	1.8569	-6.12%
2023-11-20	0	1.960	1.770	1.960	1.770	2.000	800	1,508	1.8850	1.960	1.770	1.960	1.770	2.000	800	1.8850	2.08%
2023-11-17	0	1.920	1.740	1.920	1.970	1.970	400	788	1.9700	1.920	1.740	1.920	1.970	1.970	400	1.9700	6.67%
2023-11-16	0	1.800	1.800	1.850	1.800	1.980	33,600	61,124	1.8192	1.800	1.800	1.850	1.800	1.980	33,600	1.8192	0.00%
2023-11-15	0	1.800	1.800	1.940	1.700	1.810	265,600	467,476	1.7601	1.800	1.800	1.940	1.700	1.810	265,600	1.7601	-9.09%
2023-11-14	0	1.980	1.820	1.980	1.990	1.990	10,400	20,696	1.9900	1.980	1.820	1.980	1.990	1.990	10,400	1.9900	-0.50%
2023-11-13	0	1.990	1.830	1.990	1.970	1.990	20,400	40,364	1.9786	1.990	1.830	1.990	1.970	1.990	20,400	1.9786	1.53%
2023-11-10	0	1.960	1.800	1.970	1.960	1.970	1,200	2,356	1.9633	1.960	1.800	1.970	1.960	1.970	1,200	1.9633	-0.51%
2023-11-09	0	1.970	1.820	1.970	1.970	1.970	400	788	1.9700	1.970	1.820	1.970	1.970	1.970	400	1.9700	1.03%
2023-11-08	0	1.950	1.820	1.950	1.730	1.980	26,400	48,488	1.8367	1.950	1.820	1.950	1.730	1.980	26,400	1.8367	2.63%
2023-11-07	0	1.900	1.840	1.900	1.840	1.900	11,200	20,712	1.8493	1.900	1.840	1.900	1.840	1.900	11,200	1.8493	-3.06%
2023-11-06	0	1.960	1.850	1.960	1.960	1.970	87,600	172,088	1.9645	1.960	1.850	1.960	1.960	1.970	87,600	1.9645	0.51%
2023-11-03	0	1.950	1.780	1.950	1.800	1.950	87,600	157,944	1.8030	1.950	1.780	1.950	1.800	1.950	87,600	1.8030	14.71%
2023-11-02	0	1.700	1.700	-	1.700	1.760	78,800	134,760	1.7102	1.700	1.700	-	1.700	1.760	78,800	1.7102	-5.56%
2023-11-01	0	1.800	1.800	2.030	1.780	2.040	66,000	122,940	1.8627	1.800	1.800	2.030	1.780	2.040	66,000	1.8627	-10.45%
2023-10-31	0	2.010	2.010	2.020	1.720	2.020	38,800	71,668	1.8471	2.010	2.010	2.020	1.720	2.020	38,800	1.8471	14.86%
2023-10-30	0	1.750	1.750	1.890	1.720	1.720	3,600	6,192	1.7200	1.750	1.750	1.890	1.720	1.720	3,600	1.7200	9.37%
2023-10-27	0	1.600	1.600	1.750	1.600	1.830	41,600	71,620	1.7216	1.600	1.600	1.750	1.600	1.830	41,600	1.7216	-14.89%
2023-10-26	0	1.880	1.640	1.790	1.880	1.880	400	752	1.8800	1.880	1.640	1.790	1.880	1.880	400	1.8800	2.73%
2023-10-25	0	1.830	1.550	1.870	1.680	1.900	69,200	126,548	1.8287	1.830	1.550	1.870	1.680	1.900	69,200	1.8287	7.65%
2023-10-24	0	1.700	1.700	1.940	1.690	1.800	78,800	135,592	1.7207	1.700	1.700	1.940	1.690	1.800	78,800	1.7207	-5.56%
2023-10-20	0	1.800	1.770	1.990	1.800	1.860	45,600	82,576	1.8109	1.800	1.770	1.990	1.800	1.860	45,600	1.8109	-9.55%
2023-10-19	0	1.990	1.860	-	1.990	1.990	400	796	1.9900	1.990	1.860	-	1.990	1.990	400	1.9900	9.94%
2023-10-18	0	1.810	1.810	1.980	-	-	0	0	-	1.810	1.810	1.980	-	-	0	-	0.00%
2023-10-17	0	1.810	1.810	1.940	1.780	1.820	75,200	135,624	1.8035	1.810	1.810	1.940	1.780	1.820	75,200	1.8035	9.04%
2023-10-16	0	1.660	1.650	1.740	1.630	1.880	72,800	123,476	1.6961	1.660	1.650	1.740	1.630	1.880	72,800	1.6961	-18.63%
2023-10-13	0	2.040	1.900	2.050	-	-	0	0	-	2.040	1.900	2.050	-	-	0	-	0.00%
2023-10-12	0	2.040	1.900	2.050	-	-	0	0	-	2.040	1.900	2.050	-	-	0	-	0.00%
2023-10-11	0	2.040	1.890	2.040	-	-	0	0	-	2.040	1.890	2.040	-	-	0	-	0.00%
2023-10-10	0	2.040	1.810	2.040	-	-	0	0	-	2.040	1.810	2.040	-	-	0	-	0.00%
2023-10-09	0	2.040	-	2.090	-	-	0	0	-	2.040	-	2.090	-	-	0	-	0.00%
2023-10-06	0	2.040	1.920	2.050	2.040	2.040	9,200	18,832	2.0470	2.040	1.920	2.050	2.040	2.040	9,200	2.0470	3.03%
2023-10-05	0	1.980	1.980	-	-	-	0	0	-	1.980	1.980	-	-	-	0	-	0.00%
2023-10-04	0	1.980	1.980	2.150	1.980	1.980	21,600	42,768	1.9800	1.980	1.980	2.150	1.980	1.980	21,600	1.9800	0.00%
2023-10-03	0	1.980	1.890	2.000	1.970	1.980	50,000	98,892	1.9778	1.980	1.890	2.000	1.970	1.980	50,000	1.9778	0.00%
2023-09-29	0	1.980	1.980	-	1.820	2.140	1,200	2,376	1.9800	1.980	1.980	-	1.820	2.140	1,200	1.9800	0.00%
2023-09-28	0	1.980	1.980	2.000	1.800	1.980	12,000	23,044	1.9203	1.980	1.980	2.000	1.800	1.980	12,000	1.9203	0.00%
2023-09-27	0	1.980	1.890	1.990	1.980	1.980	4,800	9,504	1.9800	1.980	1.890	1.990	1.980	1.980	4,800	1.9800	-0.50%
2023-09-26	0	1.990	1.820	1.990	-	-	0	0	-	1.990	1.820	1.990	-	-	0	-	0.00%
2023-09-25	0	1.990	1.800	-	-	-	0	0	-	1.990	1.800	-	-	-	0	-	0.00%
2023-09-22	0	1.990	1.820	2.000	-	-	0	0	-	1.990	1.820	2.000	-	-	0	-	-0.50%
2023-09-21	0	2.000	1.820	2.000	-	-	2,400	4,800	2.0000	2.000	1.820	2.000	-	-	2,400	2.0000	0.00%
2023-09-20	0	2.000	2.000	2.010	2.000	2.000	400	800	2.0000	2.000	2.000	2.010	2.000	2.000	400	2.0000	-0.99%
2023-09-19	0	2.020	2.000	2.020	2.000	2.020	22,400	45,156	2.0159	2.020	2.000	2.020	2.000	2.020	22,400	2.0159	0.50%
2023-09-18	0	2.010	2.000	-	-	-	0	0	-	2.010	2.000	-	-	-	0	-	0.00%
2023-09-15	0	2.010	1.880	-	-	-	0	0	-	2.010	1.880	-	-	-	0	-	0.00%
2023-09-14	0	2.010	2.010	2.080	2.010	2.010	8,000	16,080	2.0100	2.010	2.010	2.080	2.010	2.010	8,000	2.0100	0.00%
2023-09-13	0	2.010	1.900	2.020	2.010	2.010	4,000	8,040	2.0100	2.010	1.900	2.020	2.010	2.010	4,000	2.0100	-1.47%
2023-09-12	0	2.040	1.870	-	-	-	0	0	-	2.040	1.870	-	-	-	0	-	0.00%
2023-09-11	0	2.040	1.880	2.050	-	-	0	0	-	2.040	1.880	2.050	-	-	0	-	-0.49%
2023-09-07	0	2.050	2.040	2.080	2.040	2.050	7,600	15,548	2.0458	2.050	2.040	2.080	2.040	2.050	7,600	2.0458	0.00%
2023-09-06	0	2.050	2.010	2.050	2.050	2.050	28,000	57,400	2.0500	2.050	2.010	2.050	2.050	2.050	28,000	2.0500	1.49%
2023-09-05	0	2.020	2.000	2.020	2.000	2.050	27,200	54,592	2.0071	2.020	2.000	2.020	2.000	2.050	27,200	2.0071	-3.35%
2023-09-04	0	2.090	2.070	2.090	2.070	2.100	27,600	57,772	2.0932	2.090	2.070	2.090	2.070	2.100	27,600	2.0932	-0.48%
2023-08-31	0	2.100	2.070	2.100	2.030	2.100	42,800	86,912	2.0307	2.100	2.070	2.100	2.030	2.100	42,800	2.0307	2.44%
2023-08-30	0	2.050	2.060	2.100	2.020	2.110	68,000	139,592	2.0528	2.050	2.060	2.100	2.020	2.110	68,000	2.0528	-0.49%
2023-08-29	0	2.060	2.060	2.180	2.020	2.060	20,000	40,580	2.0290	2.060	2.060	2.180	2.020	2.060	20,000	2.0290	1.48%
2023-08-28	0	2.030	2.030	2.200	2.020	2.030	23,200	47,064	2.0286	2.030	2.030	2.200	2.020	2.030	23,200	2.0286	-0.49%
2023-08-25	0	2.040	2.040	2.150	2.040	2.040	1,200	2,448	2.0400	2.040	2.040	2.150	2.040	2.040	1,200	2.0400	2.00%
2023-08-24	0	2.000	2.000	-	2.000	2.000	400	800	2.0000	2.000	2.000	-	2.000	2.000	400	2.0000	-0.99%
2023-08-23	0	2.020	2.020	-	2.020	2.020	2,000	4,040	2.0200	2.020	2.020	-	2.020	2.020	2,000	2.0200	-1.94%
2023-08-22	0	2.060	2.060	2.150	2.060	2.060	12,800	26,368	2.0600	2.060	2.060	2.150	2.060	2.060	12,800	2.0600	2.49%
2023-08-21	0	2.010	2.010	2.050	2.010	2.010	2,400	4,824	2.0100	2.010	2.010	2.050	2.010	2.010	2,400	2.0100	0.00%
2023-08-18	0	2.010	2.010	-	2.000	2.000	400	800	2.0000	2.010	2.010	-	2.000	2.000	400	2.0000	-6.51%
2023-08-17	0	2.150	2.070	2.150	-	-	0	0	-	2.150	2.070	2.150	-	-	0	-	0.00%
2023-08-16	0	2.150	2.080	2.150	-	-	0	0	-	2.150	2.080	2.150	-	-	0	-	0.00%
2023-08-15	0	2.150	2.100	2.200	2.150	2.170	40,800	88,088	2.1590	2.150	2.100	2.200	2.150	2.170	40,800	2.1590	-4.02%
2023-08-14	0	2.240	2.190	2.240	-	-	0	0	-	2.240	2.190	2.240	-	-	0	-	0.00%
2023-08-11	0	2.240	2.240	2.430	2.240	2.300	268,800	605,632	2.2531	2.240	2.240	2.430	2.240	2.300	268,800	2.2531	1.82%
2023-08-10	0	2.200	2.180	2.280	2.150	2.330	63,600	143,592	2.2577	2.200	2.180	2.280	2.150	2.330	63,600	2.2577	-5.98%
2023-08-09	0	2.340	2.250	2.350	2.000	3.400	53,200	127,256	2.3920	2.340	2.250	2.350	2.000	3.400	53,200	2.3920	7.34%
2023-08-08	0	2.180	2.180	2.200	2.130	2.160	18,400	39,352	2.1387	2.180	2.180	2.200	2.130	2.160	18,400	2.1387	-2.68%
2023-08-07	0	2.240	2.240	2.400	2.080	3.000	41,200	99,316	2.4106	2.240	2.240	2.400	2.080	3.000	41,200	2.4106	7.69%
2023-08-04	0	2.080	2.080	2.100	1.990	2.100	43,200	88,036	2.0379	2.080	2.080	2.100	1.990	2.100	43,200	2.0379	4.00%
2023-08-03	0	2.000	1.980	2.180	0.800	2.180	509,200	775,616	1.5232	2.000	1.980	2.180	0.800	2.180	509,200	1.5232	-8.68%
2023-08-02	0	2.190	2.120	2.200	2.190	2.200	12,000	26,380	2.1983	2.190	2.120	2.200	2.190	2.200	12,000	2.1983	-0.45%
2023-08-01	0	2.200	2.190	2.330	2.200	2.360	13,600	30,948	2.2756	2.200	2.190	2.330	2.200	2.360	13,600	2.2756	0.46%
2023-07-31	0	2.190	2.110	2.190	2.110	2.210	33,600	71,940	2.1411	2.190	2.110	2.190	2.110	2.210	33,600	2.1411	2.82%
2023-07-28	0	2.130	2.130	2.140	2.060	2.130	55,600	117,140	2.1068	2.130	2.130	2.140	2.060	2.130	55,600	2.1068	0.47%
2023-07-27	0	2.120	2.110	2.160	2.110	2.180	132,800	285,116	2.1470	2.120	2.110	2.160	2.110	2.180	132,800	2.1470	-1.85%
2023-07-26	0	2.160	2.160	2.200	2.160	2.160	11,600	25,056	2.1600	2.160	2.160	2.200	2.160	2.160	11,600	2.1600	0.00%
2023-07-25	0	2.160	2.150	2.160	2.160	2.170	187,600	405,336	2.1606	2.160	2.150	2.160	2.160	2.170	187,600	2.1606	0.00%
2023-07-24	0	2.160	2.150	2.180	2.140	2.210	101,600	222,704	2.1920	2.160	2.150	2.180	2.140	2.210	101,600	2.1920	-9.62%
2023-07-21	0	2.390	2.390	2.420	2.210	2.390	8,800	19,868	2.2577	2.390	2.390	2.420	2.210	2.390	8,800	2.2577	6.22%
2023-07-20	0	2.250	2.250	2.300	2.250	2.250	4,000	9,000	2.2500	2.250	2.250	2.300	2.250	2.250	4,000	2.2500	0.00%
2023-07-19	0	2.250	2.150	2.250	-	-	0	0	-	2.250	2.150	2.250	-	-	0	-	0.00%
2023-07-18	0	2.250	2.130	2.390	-	-	0	0	-	2.250	2.130	2.390	-	-	0	-	0.00%
2023-07-14	0	2.250	2.250	2.390	2.250	2.250	13,600	30,600	2.2500	2.250	2.250	2.390	2.250	2.250	13,600	2.2500	0.00%
2023-07-13	0	2.250	2.230	2.250	2.250	2.250	5,600	12,600	2.2500	2.250	2.230	2.250	2.250	2.250	5,600	2.2500	0.00%
2023-07-12	0	2.250	2.240	2.290	2.230	2.250	8,000	17,920	2.2400	2.250	2.240	2.290	2.230	2.250	8,000	2.2400	-1.75%
2023-07-11	0	2.290	2.290	2.300	2.210	2.280	12,000	27,080	2.2567	2.290	2.290	2.300	2.210	2.280	12,000	2.2567	3.62%
2023-07-10	0	2.210	2.210	2.300	2.170	2.280	165,600	364,912	2.2036	2.210	2.210	2.300	2.170	2.280	165,600	2.2036	1.84%
2023-07-07	0	2.170	2.170	2.380	2.100	2.100	4,000	8,400	2.1000	2.170	2.170	2.380	2.100	2.100	4,000	2.1000	3.33%
2023-07-06	0	2.100	2.010	2.380	2.100	2.110	134,000	282,200	2.1060	2.100	2.010	2.380	2.100	2.110	134,000	2.1060	-0.47%
2023-07-05	0	2.110	2.110	2.210	2.110	2.110	8,400	17,724	2.1100	2.110	2.110	2.210	2.110	2.110	8,400	2.1100	0.48%
2023-07-04	0	2.100	2.100	2.110	2.100	2.110	4,400	9,280	2.1091	2.100	2.100	2.110	2.100	2.110	4,400	2.1091	-0.47%
2023-07-03	0	2.110	2.110	2.380	2.100	2.100	400	840	2.1000	2.110	2.110	2.380	2.100	2.100	400	2.1000	-5.38%
2023-06-30	0	2.230	2.110	2.380	-	-	0	0	-	2.230	2.110	2.380	-	-	0	-	0.00%
2023-06-29	0	2.230	2.100	2.240	2.230	2.240	4,000	8,944	2.2360	2.230	2.100	2.240	2.230	2.240	4,000	2.2360	-0.45%
2023-06-28	0	2.240	2.240	2.250	2.100	2.100	400	840	2.1000	2.240	2.240	2.250	2.100	2.100	400	2.1000	-0.44%
2023-06-27	0	2.250	2.100	2.340	-	-	0	0	-	2.250	2.100	2.340	-	-	0	-	0.00%
2023-06-26	0	2.250	2.110	2.250	2.250	2.250	800	1,800	2.2500	2.250	2.110	2.250	2.250	2.250	800	2.2500	3.21%
2023-06-23	0	2.180	2.180	2.380	2.000	2.000	1,600	3,200	2.0000	2.180	2.180	2.380	2.000	2.000	1,600	2.0000	-3.54%
2023-06-21	0	2.260	2.100	2.270	-	-	0	0	-	2.260	2.100	2.270	-	-	0	-	-0.88%
2023-06-20	0	2.280	2.100	2.290	-	-	0	0	-	2.280	2.100	2.290	-	-	0	-	-0.87%
2023-06-19	0	2.300	2.300	2.380	2.100	2.300	46,800	100,272	2.1426	2.300	2.300	2.380	2.100	2.300	46,800	2.1426	0.00%
2023-06-16	0	2.300	2.300	2.380	-	-	0	0	-	2.300	2.300	2.380	-	-	0	-	3.14%
2023-06-15	0	2.230	2.230	2.360	2.200	2.230	54,000	118,860	2.2011	2.230	2.230	2.360	2.200	2.230	54,000	2.2011	1.36%
2023-06-14	0	2.200	2.100	2.200	2.200	2.220	102,400	226,200	2.2090	2.200	2.100	2.200	2.200	2.220	102,400	2.2090	-6.38%
2023-06-13	0	2.350	2.250	2.350	2.340	2.350	4,800	11,276	2.3492	2.350	2.250	2.350	2.340	2.350	4,800	2.3492	0.00%
2023-06-12	0	2.350	2.350	2.380	-	-	0	0	-	2.350	2.350	2.380	-	-	0	-	0.00%
2023-06-09	0	2.350	2.130	2.380	2.290	2.350	100,000	233,276	2.3328	2.350	2.130	2.380	2.290	2.350	100,000	2.3328	2.17%
2023-06-08	0	2.300	2.200	2.310	2.300	2.310	7,200	16,588	2.3039	2.300	2.200	2.310	2.300	2.310	7,200	2.3039	0.00%
2023-06-07	0	2.300	2.130	2.300	2.300	2.310	5,600	12,908	2.3050	2.300	2.130	2.300	2.300	2.310	5,600	2.3050	0.00%
2023-06-06	0	2.300	2.120	2.390	2.300	2.390	3,600	8,316	2.3100	2.300	2.120	2.390	2.300	2.390	3,600	2.3100	-4.17%
2023-06-05	0	2.400	2.310	2.500	2.300	2.400	59,600	139,152	2.3348	2.400	2.310	2.500	2.300	2.400	59,600	2.3348	1.69%
2023-06-02	0	2.360	2.360	2.490	2.300	2.360	60,400	139,408	2.3081	2.360	2.360	2.490	2.300	2.360	60,400	2.3081	0.43%
2023-06-01	0	2.350	2.350	2.500	2.350	2.580	304,800	736,736	2.4171	2.350	2.350	2.500	2.350	2.580	304,800	2.4171	-4.08%
2023-05-31	0	2.450	2.450	2.860	2.300	2.390	97,600	225,552	2.3110	2.450	2.450	2.860	2.300	2.390	97,600	2.3110	-3.92%
2023-05-30	0	2.550	2.550	2.570	2.550	2.550	400	1,020	2.5500	2.550	2.550	2.570	2.550	2.550	400	2.5500	0.00%
2023-05-29	0	2.550	2.550	2.590	2.550	2.550	2,000	5,100	2.5500	2.550	2.550	2.590	2.550	2.550	2,000	2.5500	-1.54%
2023-05-25	0	2.590	1.730	2.690	2.590	2.600	3,200	8,316	2.5988	2.590	1.730	2.690	2.590	2.600	3,200	2.5988	-3.72%
2023-05-24	0	2.690	2.650	2.690	2.690	2.690	2,400	6,456	2.6900	2.690	2.650	2.690	2.690	2.690	2,400	2.6900	0.00%
2023-05-23	0	2.690	2.620	2.890	-	-	0	0	-	2.690	2.620	2.890	-	-	0	-	0.00%
2023-05-22	0	2.690	2.600	2.690	2.650	2.690	2,000	5,332	2.6660	2.690	2.600	2.690	2.650	2.690	2,000	2.6660	0.00%
2023-05-19	0	2.690	2.550	2.690	2.600	2.700	35,200	93,960	2.6693	2.690	2.550	2.690	2.600	2.700	35,200	2.6693	3.46%
2023-05-18	0	2.600	2.600	2.900	-	-	0	0	-	2.600	2.600	2.900	-	-	0	-	1.96%
2023-05-17	0	2.550	2.550	2.850	2.550	2.800	125,600	330,076	2.6280	2.550	2.550	2.850	2.550	2.800	125,600	2.6280	-10.53%
2023-05-16	0	2.850	2.710	2.850	2.700	2.900	97,600	279,068	2.8593	2.850	2.710	2.850	2.700	2.900	97,600	2.8593	5.95%
2023-05-15	0	2.690	2.650	2.690	2.580	2.850	254,000	691,652	2.7230	2.690	2.650	2.690	2.580	2.850	254,000	2.7230	1.51%
2023-05-12	0	2.650	2.600	2.750	2.650	2.750	132,000	355,500	2.6932	2.650	2.600	2.750	2.650	2.750	132,000	2.6932	-3.64%
2023-05-11	0	2.750	2.750	2.930	2.750	2.800	76,000	211,572	2.7838	2.750	2.750	2.930	2.750	2.800	76,000	2.7838	0.00%
2023-05-10	0	2.750	2.720	2.750	2.650	2.960	476,400	1,349,080	2.8318	2.750	2.720	2.750	2.650	2.960	476,400	2.8318	3.77%
2023-05-09	0	2.650	2.650	2.690	2.500	2.640	203,200	516,180	2.5403	2.650	2.650	2.690	2.500	2.640	203,200	2.5403	6.00%
2023-05-08	0	2.500	2.450	2.500	2.350	2.500	252,800	621,084	2.4568	2.500	2.450	2.500	2.350	2.500	252,800	2.4568	12.61%
2023-05-05	0	2.220	2.280	2.350	2.220	2.370	16,400	37,848	2.3078	2.220	2.280	2.350	2.220	2.370	16,400	2.3078	-6.33%
2023-05-04	0	2.370	2.200	2.380	2.370	2.370	400	948	2.3700	2.370	2.200	2.380	2.370	2.370	400	2.3700	7.73%
2023-05-03	0	2.200	2.150	2.300	2.100	2.200	63,200	133,532	2.1128	2.200	2.150	2.300	2.100	2.200	63,200	2.1128	4.27%
2023-05-02	0	2.110	2.110	-	2.110	2.110	400	844	2.1100	2.110	2.110	-	2.110	2.110	400	2.1100	0.00%
2023-04-28	0	2.110	2.110	2.310	2.100	2.100	800	1,680	2.1000	2.110	2.110	2.310	2.100	2.100	800	2.1000	0.48%
2023-04-27	0	2.100	2.100	2.200	2.100	2.200	50,400	110,840	2.1992	2.100	2.100	2.200	2.100	2.200	50,400	2.1992	1.94%
2023-04-26	0	2.060	2.060	2.100	2.060	2.100	34,800	71,856	2.0648	2.060	2.060	2.100	2.060	2.100	34,800	2.0648	0.49%
2023-04-25	0	2.050	2.050	2.100	2.010	2.200	136,400	291,972	2.1406	2.050	2.050	2.100	2.010	2.200	136,400	2.1406	-6.82%
2023-04-24	0	2.200	2.200	2.300	2.200	2.400	392,800	900,280	2.2920	2.200	2.200	2.300	2.200	2.400	392,800	2.2920	0.00%
2023-04-21	0	2.200	2.150	2.200	2.150	2.250	190,000	415,396	2.1863	2.200	2.150	2.200	2.150	2.250	190,000	2.1863	0.00%
2023-04-20	0	2.200	2.160	2.250	2.200	2.410	233,200	537,412	2.3045	2.200	2.160	2.250	2.200	2.410	233,200	2.3045	-4.76%
2023-04-19	0	2.310	2.230	2.310	2.220	2.320	66,000	147,412	2.2335	2.310	2.230	2.310	2.220	2.320	66,000	2.2335	0.43%
2023-04-18	0	2.300	2.260	2.330	2.250	2.320	241,200	551,368	2.2859	2.300	2.260	2.330	2.250	2.320	241,200	2.2859	4.55%
2023-04-17	0	2.200	2.160	2.290	2.190	2.200	50,000	109,996	2.1999	2.200	2.160	2.290	2.190	2.200	50,000	2.1999	5.26%
2023-04-14	0	2.090	2.010	2.190	1.960	2.090	399,314	798,652	2.0001	2.090	2.010	2.190	1.960	2.090	399,314	2.0001	5.03%
2023-04-13	0	1.990	1.920	1.990	1.950	2.100	238,400	480,620	2.0160	1.990	1.920	1.990	1.950	2.100	238,400	2.0160	0.00%
2023-04-12	0	1.990	1.810	2.000	2.000	2.000	4,400	8,800	2.0000	1.990	1.810	2.000	2.000	2.000	4,400	2.0000	-0.50%
2023-04-11	0	2.000	1.870	2.000	2.010	2.030	22,800	46,244	2.0282	2.000	1.870	2.000	2.010	2.030	22,800	2.0282	-1.48%
2023-04-06	0	2.030	2.020	2.290	2.030	2.060	51,200	104,620	2.0434	2.030	2.020	2.290	2.030	2.060	51,200	2.0434	1.50%
2023-04-04	0	2.000	1.830	2.290	2.000	2.010	26,400	52,864	2.0024	2.000	1.830	2.290	2.000	2.010	26,400	2.0024	-0.50%
2023-04-03	0	2.010	2.010	2.290	2.010	2.060	16,000	32,584	2.0365	2.010	2.010	2.290	2.010	2.060	16,000	2.0365	-3.37%
2023-03-31	0	2.080	2.150	2.290	2.070	2.070	5,600	11,592	2.0700	2.080	2.150	2.290	2.070	2.070	5,600	2.0700	2.46%
2023-03-30	0	2.030	2.030	2.160	2.000	2.160	58,800	124,684	2.1205	2.030	2.030	2.160	2.000	2.160	58,800	2.1205	1.50%
2023-03-29	0	2.000	2.000	2.140	2.000	2.030	79,200	158,652	2.0032	2.000	2.000	2.140	2.000	2.030	79,200	2.0032	-1.48%
2023-03-28	0	2.030	1.930	2.030	1.900	2.070	22,400	45,792	2.0443	2.030	1.930	2.030	1.900	2.070	22,400	2.0443	7.41%
2023-03-27	0	1.890	1.780	2.070	1.780	1.890	63,200	112,580	1.7813	1.890	1.780	2.070	1.780	1.890	63,200	1.7813	6.18%
2023-03-24	0	1.780	1.610	1.780	1.660	1.780	142,000	251,300	1.7697	1.780	1.610	1.780	1.660	1.780	142,000	1.7697	0.00%
2023-03-23	0	1.780	1.780	1.930	1.760	1.930	47,600	91,064	1.9131	1.780	1.780	1.930	1.760	1.930	47,600	1.9131	-7.77%
2023-03-22	0	1.930	1.870	1.930	1.920	1.980	40,800	79,472	1.9478	1.930	1.870	1.930	1.920	1.980	40,800	1.9478	-2.03%
2023-03-21	0	1.970	1.970	2.000	1.970	2.090	86,400	173,552	2.0087	1.970	1.970	2.000	1.970	2.090	86,400	2.0087	-3.90%
2023-03-20	0	2.050	2.050	2.160	2.020	2.150	40,800	84,472	2.0704	2.050	2.050	2.160	2.020	2.150	40,800	2.0704	-5.53%
2023-03-17	0	2.170	2.170	2.180	2.000	2.170	74,400	153,412	2.0620	2.170	2.170	2.180	2.000	2.170	74,400	2.0620	5.34%
2023-03-16	0	2.060	2.060	2.190	2.060	2.130	63,600	133,124	2.0931	2.060	2.060	2.190	2.060	2.130	63,600	2.0931	-2.37%
2023-03-15	0	2.110	2.060	2.110	-	-	0	0	-	2.110	2.060	2.110	-	-	0	-	0.00%
2023-03-14	0	2.110	2.080	2.120	2.000	2.110	43,200	88,076	2.0388	2.110	2.080	2.120	2.000	2.110	43,200	2.0388	-1.40%
2023-03-13	0	2.140	2.140	2.150	2.140	2.140	1,600	3,424	2.1400	2.140	2.140	2.150	2.140	2.140	1,600	2.1400	0.00%
2023-03-10	0	2.140	2.030	2.180	2.050	2.160	35,200	72,952	2.0725	2.140	2.030	2.180	2.050	2.160	35,200	2.0725	-2.28%
2023-03-09	0	2.190	2.150	2.190	2.190	2.190	400	876	2.1900	2.190	2.150	2.190	2.190	2.190	400	2.1900	1.86%
2023-03-08	0	2.150	2.120	2.230	2.150	2.150	16,000	34,400	2.1500	2.150	2.120	2.230	2.150	2.150	16,000	2.1500	1.90%
2023-03-07	0	2.110	2.110	2.180	2.100	2.140	63,200	133,012	2.1046	2.110	2.110	2.180	2.100	2.140	63,200	2.1046	-3.21%
2023-03-06	0	2.180	2.140	2.240	2.180	2.190	14,400	31,416	2.1817	2.180	2.140	2.240	2.180	2.190	14,400	2.1817	0.00%
2023-03-03	0	2.180	2.160	2.250	2.180	2.180	4,400	9,592	2.1800	2.180	2.160	2.250	2.180	2.180	4,400	2.1800	0.00%
2023-03-02	0	2.180	2.150	2.180	2.140	2.190	60,400	131,348	2.1746	2.180	2.150	2.180	2.140	2.190	60,400	2.1746	0.00%
2023-03-01	0	2.180	2.180	2.250	2.180	2.240	24,400	54,176	2.2203	2.180	2.180	2.250	2.180	2.240	24,400	2.2203	-5.22%
2023-02-28	0	2.300	2.150	2.310	2.190	2.300	32,000	70,544	2.2045	2.300	2.150	2.310	2.190	2.300	32,000	2.2045	5.50%
2023-02-27	0	2.180	2.170	2.300	2.180	2.180	12,400	27,032	2.1800	2.180	2.170	2.300	2.180	2.180	12,400	2.1800	0.00%
2023-02-24	0	2.180	2.180	2.250	2.180	2.180	4,000	8,720	2.1800	2.180	2.180	2.250	2.180	2.180	4,000	2.1800	0.00%
2023-02-23	0	2.180	2.180	2.310	2.180	2.180	1,200	2,616	2.1800	2.180	2.180	2.310	2.180	2.180	1,200	2.1800	0.00%
2023-02-22	0	2.180	2.180	2.330	2.180	2.190	50,800	110,752	2.1802	2.180	2.180	2.330	2.180	2.190	50,800	2.1802	0.00%
2023-02-21	0	2.180	2.150	2.180	2.180	2.230	84,000	185,268	2.2056	2.180	2.150	2.180	2.180	2.230	84,000	2.2056	-0.91%
2023-02-20	0	2.200	2.190	2.200	2.180	2.200	63,600	139,452	2.1926	2.200	2.190	2.200	2.180	2.200	63,600	2.1926	0.92%
2023-02-17	0	2.180	2.170	2.180	2.180	2.180	48,800	106,384	2.1800	2.180	2.170	2.180	2.180	2.180	48,800	2.1800	0.00%
2023-02-16	0	2.180	2.180	2.190	2.170	2.210	1,255,200	2,770,928	2.2076	2.180	2.180	2.190	2.170	2.210	1,255,200	2.2076	-1.36%
2023-02-15	0	2.210	2.210	2.220	2.180	2.220	52,000	114,260	2.1973	2.210	2.210	2.220	2.180	2.220	52,000	2.1973	-0.90%
2023-02-14	0	2.230	2.200	2.250	2.180	2.210	80,000	175,784	2.1973	2.230	2.200	2.250	2.180	2.210	80,000	2.1973	1.36%
2023-02-13	0	2.200	2.190	2.200	2.200	2.250	68,800	152,688	2.2193	2.200	2.190	2.200	2.200	2.250	68,800	2.2193	-2.22%
2023-02-10	0	2.250	2.210	2.250	2.220	2.280	47,200	106,412	2.2545	2.250	2.210	2.250	2.220	2.280	47,200	2.2545	-1.75%
2023-02-09	0	2.290	2.230	2.280	2.200	2.300	96,800	215,364	2.2248	2.290	2.230	2.280	2.200	2.300	96,800	2.2248	0.00%
2023-02-08	0	2.290	2.250	2.290	2.210	2.300	102,000	230,992	2.2646	2.290	2.250	2.290	2.210	2.300	102,000	2.2646	-0.43%
2023-02-07	0	2.300	2.270	2.300	2.300	2.400	275,200	653,964	2.3763	2.300	2.270	2.300	2.300	2.400	275,200	2.3763	-4.17%
2023-02-06	0	2.400	2.320	2.400	2.310	2.470	328,800	772,220	2.3486	2.400	2.320	2.400	2.310	2.470	328,800	2.3486	3.00%
2023-02-03	0	2.330	2.330	2.350	2.310	2.360	194,400	454,768	2.3393	2.330	2.330	2.350	2.310	2.360	194,400	2.3393	-2.51%
2023-02-02	0	2.390	2.350	2.390	2.330	2.440	252,400	599,264	2.3743	2.390	2.350	2.390	2.330	2.440	252,400	2.3743	-4.02%
2023-02-01	0	2.490	2.480	2.490	2.260	2.490	293,200	695,636	2.3726	2.490	2.480	2.490	2.260	2.490	293,200	2.3726	4.62%
2023-01-31	0	2.380	2.250	2.380	2.280	2.380	78,000	184,392	2.3640	2.380	2.250	2.380	2.280	2.380	78,000	2.3640	0.00%
2023-01-30	0	2.380	2.300	2.370	-	-	0	0	-	2.380	2.300	2.370	-	-	0	-	0.00%
2023-01-27	0	2.380	2.320	2.380	-	-	0	0	-	2.380	2.320	2.380	-	-	0	-	0.00%
2023-01-26	0	2.380	2.320	2.390	2.320	2.410	39,200	93,264	2.3792	2.380	2.320	2.390	2.320	2.410	39,200	2.3792	-1.24%
2023-01-20	0	2.410	2.340	2.430	2.330	2.420	46,400	110,236	2.3758	2.410	2.340	2.430	2.330	2.420	46,400	2.3758	-1.63%
2023-01-19	0	2.450	2.380	2.450	2.380	2.460	100,800	241,396	2.3948	2.450	2.380	2.450	2.380	2.460	100,800	2.3948	-4.30%
2023-01-18	0	2.560	2.430	2.440	2.430	2.560	99,200	245,488	2.4747	2.560	2.430	2.440	2.430	2.560	99,200	2.4747	-2.66%
2023-01-17	0	2.630	2.510	2.660	2.510	2.680	85,600	227,840	2.6617	2.630	2.510	2.660	2.510	2.680	85,600	2.6617	0.00%
2023-01-16	0	2.630	2.560	2.630	2.350	2.640	241,600	598,672	2.4779	2.630	2.560	2.630	2.350	2.640	241,600	2.4779	5.20%
2023-01-13	0	2.500	2.500	2.580	2.310	2.600	294,200	739,984	2.5152	2.500	2.500	2.580	2.310	2.600	294,200	2.5152	8.70%
2023-01-12	0	2.300	2.300	2.480	2.300	2.640	451,600	1,081,292	2.3944	2.300	2.300	2.480	2.300	2.640	451,600	2.3944	-2.54%
2023-01-11	0	2.360	2.360	2.490	2.360	2.560	411,600	995,260	2.4180	2.360	2.360	2.490	2.360	2.560	411,600	2.4180	-1.26%
2023-01-10	0	2.390	2.390	2.400	2.380	2.570	1,864,000	4,655,820	2.4978	2.390	2.390	2.400	2.380	2.570	1,864,000	2.4978	-2.85%
2023-01-09	0	2.460	2.460	2.650	2.430	2.750	287,600	713,460	2.4807	2.460	2.460	2.650	2.430	2.750	287,600	2.4807	0.41%
2023-01-06	0	2.450	2.400	2.460	2.330	2.530	111,200	270,320	2.4309	2.450	2.400	2.460	2.330	2.530	111,200	2.4309	2.08%
2023-01-05	0	2.400	2.400	2.500	2.360	2.550	909,200	1,979,200	2.1769	2.400	2.400	2.500	2.360	2.550	909,200	2.1769	6.19%
2023-01-04	0	2.260	2.260	2.280	2.140	2.300	291,600	656,216	2.2504	2.260	2.260	2.280	2.140	2.300	291,600	2.2504	5.61%
2023-01-03	0	2.140	2.130	2.140	2.120	2.250	106,800	229,244	2.1465	2.140	2.130	2.140	2.120	2.250	106,800	2.1465	-10.83%
2022-12-30	0	2.400	2.200	2.400	2.110	2.410	565,200	1,235,372	2.1857	2.400	2.200	2.400	2.110	2.410	565,200	2.1857	8.11%
2022-12-29	0	2.220	2.190	2.210	2.120	2.220	234,400	508,140	2.1678	2.220	2.190	2.210	2.120	2.220	234,400	2.1678	1.83%
2022-12-28	0	2.180	2.130	2.190	2.120	2.270	128,400	281,988	2.1962	2.180	2.130	2.190	2.120	2.270	128,400	2.1962	-0.91%
2022-12-23	0	2.200	2.150	2.290	2.110	2.200	49,200	107,496	2.1849	2.200	2.150	2.290	2.110	2.200	49,200	2.1849	2.80%
2022-12-22	0	2.140	2.140	2.170	2.120	2.210	113,200	245,064	2.1649	2.140	2.140	2.170	2.120	2.210	113,200	2.1649	-0.93%
2022-12-21	0	2.160	2.110	2.190	2.120	2.220	46,800	100,416	2.1456	2.160	2.110	2.190	2.120	2.220	46,800	2.1456	-3.14%
2022-12-20	0	2.230	2.120	2.230	2.230	2.230	7,200	16,056	2.2300	2.230	2.120	2.230	2.230	2.230	7,200	2.2300	0.90%
2022-12-19	0	2.210	2.110	2.210	2.120	2.220	78,800	171,772	2.1798	2.210	2.110	2.210	2.120	2.220	78,800	2.1798	1.38%
2022-12-16	0	2.180	2.120	2.180	2.150	2.230	63,600	139,212	2.1889	2.180	2.120	2.180	2.150	2.230	63,600	2.1889	-2.24%
2022-12-15	0	2.230	2.120	2.220	2.230	2.230	2,000	4,460	2.2300	2.230	2.120	2.220	2.230	2.230	2,000	2.2300	2.29%
2022-12-14	0	2.180	2.120	2.200	2.150	2.250	30,400	66,548	2.1891	2.180	2.120	2.200	2.150	2.250	30,400	2.1891	-3.11%
2022-12-13	0	2.250	2.180	2.250	2.150	2.250	214,000	474,492	2.2173	2.250	2.180	2.250	2.150	2.250	214,000	2.2173	0.00%
2022-12-12	0	2.250	2.250	2.300	2.200	2.250	110,000	244,000	2.2182	2.250	2.250	2.300	2.200	2.250	110,000	2.2182	2.27%
2022-12-09	0	2.200	2.150	2.200	2.200	2.250	392,400	873,112	2.2251	2.200	2.150	2.200	2.200	2.250	392,400	2.2251	-1.35%
2022-12-08	0	2.230	2.200	2.230	2.110	2.300	155,200	346,476	2.2324	2.230	2.200	2.230	2.110	2.300	155,200	2.2324	0.00%
2022-12-07	0	2.230	2.190	2.240	2.110	2.420	523,200	1,136,688	2.1726	2.230	2.190	2.240	2.110	2.420	523,200	2.1726	-3.04%
2022-12-06	0	2.300	2.160	2.300	2.040	2.330	108,400	239,276	2.2073	2.300	2.160	2.300	2.040	2.330	108,400	2.2073	-6.12%
2022-12-05	0	2.450	2.160	2.450	2.060	2.470	71,200	156,828	2.2026	2.450	2.160	2.450	2.060	2.470	71,200	2.2026	9.38%
2022-12-02	0	2.240	2.130	2.230	2.110	2.250	24,800	53,820	2.1702	2.240	2.130	2.230	2.110	2.250	24,800	2.1702	-2.61%
2022-12-01	0	2.300	2.150	2.300	2.130	2.300	10,400	22,988	2.2104	2.300	2.150	2.300	2.130	2.300	10,400	2.2104	-3.36%
2022-11-30	0	2.380	2.220	2.380	2.220	2.400	121,600	272,824	2.2436	2.380	2.220	2.380	2.220	2.400	121,600	2.2436	6.73%
2022-11-29	0	2.230	2.200	2.220	2.240	2.250	72,400	162,276	2.2414	2.230	2.200	2.220	2.240	2.250	72,400	2.2414	-0.45%
2022-11-28	0	2.240	2.200	2.240	2.240	2.240	400	896	2.2400	2.240	2.200	2.240	2.240	2.240	400	2.2400	-0.88%
2022-11-25	0	2.260	2.100	2.250	-	-	0	0	-	2.260	2.100	2.250	-	-	0	-	0.00%
2022-11-24	0	2.260	2.100	2.250	2.170	2.260	6,400	14,392	2.2488	2.260	2.100	2.250	2.170	2.260	6,400	2.2488	4.15%
2022-11-23	0	2.170	2.040	2.170	-	-	0	0	-	2.170	2.040	2.170	-	-	0	-	-1.36%
2022-11-22	0	2.200	2.010	2.190	2.200	2.200	11,600	25,520	2.2000	2.200	2.010	2.190	2.200	2.200	11,600	2.2000	-2.22%
2022-11-21	0	2.250	2.110	2.240	2.250	2.250	400	900	2.2500	2.250	2.110	2.240	2.250	2.250	400	2.2500	0.00%
2022-11-18	0	2.250	2.200	2.250	2.250	2.340	119,600	269,144	2.2504	2.250	2.200	2.250	2.250	2.340	119,600	2.2504	0.00%
2022-11-17	0	2.250	2.250	2.330	2.250	2.440	286,400	656,080	2.2908	2.250	2.250	2.330	2.250	2.440	286,400	2.2908	-4.66%
2022-11-16	0	2.360	2.230	2.250	2.220	2.370	92,400	210,184	2.2747	2.360	2.230	2.250	2.220	2.370	92,400	2.2747	-3.67%
2022-11-15	0	2.450	2.360	2.450	2.410	2.460	156,800	383,276	2.4444	2.450	2.360	2.450	2.410	2.460	156,800	2.4444	-3.92%
2022-11-14	0	2.550	2.320	2.550	2.500	2.570	24,800	63,240	2.5500	2.550	2.320	2.550	2.500	2.570	24,800	2.5500	-0.78%
2022-11-11	0	2.570	2.270	2.570	2.500	2.700	51,200	132,544	2.5888	2.570	2.270	2.570	2.500	2.700	51,200	2.5888	7.08%
2022-11-10	0	2.400	2.240	2.400	2.220	2.440	114,400	260,156	2.2741	2.400	2.240	2.400	2.220	2.440	114,400	2.2741	-3.61%
2022-11-09	0	2.490	2.240	2.490	2.110	2.590	85,200	203,208	2.3851	2.490	2.240	2.490	2.110	2.590	85,200	2.3851	3.75%
2022-11-08	0	2.400	2.350	2.390	2.350	2.520	27,200	65,484	2.4075	2.400	2.350	2.390	2.350	2.520	27,200	2.4075	-5.14%
2022-11-07	0	2.530	2.450	2.520	2.500	2.550	12,800	32,056	2.5044	2.530	2.450	2.520	2.500	2.550	12,800	2.5044	-2.32%
2022-11-04	0	2.590	2.450	2.590	2.450	2.660	57,600	149,660	2.5983	2.590	2.450	2.590	2.450	2.660	57,600	2.5983	-2.63%
2022-11-03	0	2.660	2.450	2.660	-	-	0	0	-	2.660	2.450	2.660	-	-	0	-	-0.75%
2022-11-02	0	2.680	2.450	2.680	2.420	2.680	3,200	8,224	2.5700	2.680	2.450	2.680	2.420	2.680	3,200	2.5700	3.47%
2022-11-01	0	2.590	2.420	2.610	-	-	0	0	-	2.590	2.420	2.610	-	-	0	-	0.00%
2022-10-31	0	2.590	2.410	2.590	2.500	2.680	4,400	11,240	2.5545	2.590	2.410	2.590	2.500	2.680	4,400	2.5545	2.37%
2022-10-28	0	2.530	2.410	2.530	2.530	2.530	1,200	3,036	2.5300	2.530	2.410	2.530	2.530	2.530	1,200	2.5300	0.00%
2022-10-27	0	2.530	2.430	2.520	2.420	2.590	29,600	74,480	2.5162	2.530	2.430	2.520	2.420	2.590	29,600	2.5162	-1.94%
2022-10-26	0	2.580	2.410	2.580	-	-	0	0	-	2.580	2.410	2.580	-	-	0	-	-0.77%
2022-10-25	0	2.600	2.420	-	2.370	2.600	19,600	48,440	2.4714	2.600	2.420	-	2.370	2.600	19,600	2.4714	0.78%
2022-10-24	0	2.580	2.410	2.580	2.590	2.600	5,600	14,516	2.5921	2.580	2.410	2.580	2.590	2.600	5,600	2.5921	-0.77%
2022-10-21	0	2.600	2.430	2.600	-	-	0	0	-	2.600	2.430	2.600	-	-	0	-	-0.76%
2022-10-20	0	2.620	2.440	2.620	2.620	2.620	400	1,048	2.6200	2.620	2.440	2.620	2.620	2.620	400	2.6200	1.16%
2022-10-19	0	2.590	2.430	2.590	2.590	2.590	16,400	42,476	2.5900	2.590	2.430	2.590	2.590	2.590	16,400	2.5900	-0.38%
2022-10-18	0	2.600	2.500	2.600	2.410	2.600	4,800	12,164	2.5342	2.600	2.500	2.600	2.410	2.600	4,800	2.5342	-0.76%
2022-10-17	0	2.620	2.500	2.620	2.620	2.680	6,000	15,864	2.6440	2.620	2.500	2.620	2.620	2.680	6,000	2.6440	-8.71%
2022-10-14	0	2.870	2.730	2.830	2.870	2.870	400	1,148	2.8700	2.870	2.730	2.830	2.870	2.870	400	2.8700	1.41%
2022-10-13	0	2.830	2.710	2.830	2.630	2.840	3,200	8,900	2.7813	2.830	2.710	2.830	2.630	2.840	3,200	2.7813	4.43%
2022-10-12	0	2.710	2.700	2.800	2.700	2.710	6,000	16,240	2.7067	2.710	2.700	2.800	2.700	2.710	6,000	2.7067	-6.23%
2022-10-11	0	2.890	2.780	2.820	2.780	2.890	13,600	38,244	2.8121	2.890	2.780	2.820	2.780	2.890	13,600	2.8121	-3.34%
2022-10-10	0	2.990	2.720	2.990	2.760	2.990	13,200	37,684	2.8548	2.990	2.720	2.990	2.760	2.990	13,200	2.8548	3.10%
2022-10-07	0	2.900	2.620	2.880	2.800	2.900	13,600	38,456	2.8276	2.900	2.620	2.880	2.800	2.900	13,600	2.8276	-1.69%
2022-10-06	0	2.950	2.780	2.950	2.950	2.950	6,000	17,700	2.9500	2.950	2.780	2.950	2.950	2.950	6,000	2.9500	-1.67%
2022-10-05	0	3.000	2.790	3.000	2.900	3.000	4,000	11,760	2.9400	3.000	2.790	3.000	2.900	3.000	4,000	2.9400	0.00%
2022-10-03	0	3.000	2.750	3.000	2.900	3.000	5,600	16,440	2.9357	3.000	2.750	3.000	2.900	3.000	5,600	2.9357	0.00%
2022-09-30	0	3.000	2.620	3.000	2.950	3.000	22,000	65,520	2.9782	3.000	2.620	3.000	2.950	3.000	22,000	2.9782	0.00%
2022-09-29	0	3.000	2.690	3.000	2.950	3.000	10,000	29,900	2.9900	3.000	2.690	3.000	2.950	3.000	10,000	2.9900	0.00%
2022-09-28	0	3.000	2.660	3.000	2.570	3.000	6,400	18,424	2.8788	3.000	2.660	3.000	2.570	3.000	6,400	2.8788	0.00%
2022-09-27	0	3.000	2.550	3.000	2.950	3.000	4,800	14,332	2.9858	3.000	2.550	3.000	2.950	3.000	4,800	2.9858	0.00%
2022-09-26	0	3.000	2.550	3.000	2.900	3.000	2,400	7,120	2.9667	3.000	2.550	3.000	2.900	3.000	2,400	2.9667	7.14%
2022-09-23	0	2.800	2.560	2.800	2.990	2.990	8,000	23,920	2.9900	2.800	2.560	2.800	2.990	2.990	8,000	2.9900	0.00%
2022-09-22	0	2.800	2.660	2.800	2.820	3.000	2,000	5,748	2.8740	2.800	2.660	2.800	2.820	3.000	2,000	2.8740	-1.06%
2022-09-21	0	2.830	2.610	2.700	2.880	2.990	3,200	9,260	2.8938	2.830	2.610	2.700	2.880	2.990	3,200	2.8938	1.07%
2022-09-20	0	2.800	2.560	2.680	2.540	2.860	9,200	25,040	2.7217	2.800	2.560	2.680	2.540	2.860	9,200	2.7217	4.09%
2022-09-19	0	2.690	2.680	2.690	2.690	2.880	9,200	25,012	2.7187	2.690	2.680	2.690	2.690	2.880	9,200	2.7187	-0.37%
2022-09-16	0	2.700	2.700	2.720	2.500	2.720	62,000	157,744	2.5443	2.700	2.700	2.720	2.500	2.720	62,000	2.5443	3.45%
2022-09-15	0	2.610	2.580	2.700	2.610	2.610	4,000	10,440	2.6100	2.610	2.580	2.700	2.610	2.610	4,000	2.6100	-4.04%
2022-09-14	0	2.720	2.580	2.720	2.610	2.720	45,600	120,816	2.6495	2.720	2.580	2.720	2.610	2.720	45,600	2.6495	0.74%
2022-09-13	0	2.700	2.620	2.760	2.700	2.760	10,800	29,688	2.7489	2.700	2.620	2.760	2.700	2.760	10,800	2.7489	-2.17%
2022-09-09	0	2.760	2.630	2.770	2.710	2.780	41,600	113,896	2.7379	2.760	2.630	2.770	2.710	2.780	41,600	2.7379	-4.50%
2022-09-08	0	2.890	2.720	2.900	-	-	0	0	-	2.890	2.720	2.900	-	-	0	-	0.00%
2022-09-07	0	2.890	2.850	2.890	2.710	2.890	8,799	24,497	2.7841	2.890	2.850	2.890	2.710	2.890	8,799	2.7841	0.00%
2022-09-06	0	2.890	2.720	2.950	-	-	0	0	-	2.890	2.720	2.950	-	-	0	-	0.00%
2022-09-05	0	2.890	2.890	2.990	2.880	2.880	2,400	6,912	2.8800	2.890	2.890	2.990	2.880	2.880	2,400	2.8800	-0.34%
2022-09-02	0	2.900	2.720	3.000	-	-	0	0	-	2.900	2.720	3.000	-	-	0	-	0.00%
2022-09-01	0	2.900	2.720	3.010	2.900	2.900	400	1,160	2.9000	2.900	2.720	3.010	2.900	2.900	400	2.9000	2.47%
2022-08-31	0	2.830	2.720	3.010	-	-	0	0	-	2.830	2.720	3.010	-	-	0	-	0.00%
2022-08-30	0	2.830	2.730	3.020	-	-	0	0	-	2.830	2.730	3.020	-	-	0	-	0.00%
2022-08-29	0	2.830	2.720	2.900	-	-	0	0	-	2.830	2.720	2.900	-	-	0	-	0.00%
2022-08-26	0	2.830	2.720	3.040	-	-	0	0	-	2.830	2.720	3.040	-	-	0	-	0.00%
2022-08-25	0	2.830	2.820	3.040	2.830	2.830	400	1,132	2.8300	2.830	2.820	3.040	2.830	2.830	400	2.8300	-7.52%
2022-08-24	0	3.060	2.870	3.060	3.090	3.100	17,600	54,536	3.0986	3.060	2.870	3.060	3.090	3.100	17,600	3.0986	6.25%
2022-08-23	0	2.880	2.720	3.150	-	-	0	0	-	2.880	2.720	3.150	-	-	0	-	0.00%
2022-08-22	0	2.880	2.880	3.030	2.880	2.880	1,200	3,456	2.8800	2.880	2.880	3.030	2.880	2.880	1,200	2.8800	0.00%
2022-08-19	0	2.880	2.740	2.880	2.870	2.890	26,000	74,880	2.8800	2.880	2.740	2.880	2.870	2.890	26,000	2.8800	0.00%
2022-08-18	0	2.880	2.770	2.890	2.710	2.880	6,000	16,876	2.8127	2.880	2.770	2.890	2.710	2.880	6,000	2.8127	-2.37%
2022-08-17	0	2.950	2.900	3.000	2.950	2.950	800	2,360	2.9500	2.950	2.900	3.000	2.950	2.950	800	2.9500	0.00%
2022-08-16	0	2.950	2.890	2.950	-	-	0	0	-	2.950	2.890	2.950	-	-	0	-	-1.01%
2022-08-15	0	2.980	2.710	2.990	2.700	2.980	800	2,272	2.8400	2.980	2.710	2.990	2.700	2.980	800	2.8400	3.11%
2022-08-12	0	2.890	2.690	2.990	-	-	0	0	-	2.890	2.690	2.990	-	-	0	-	0.00%
2022-08-11	0	2.890	2.800	2.900	2.810	3.030	28,000	84,276	3.0099	2.890	2.800	2.900	2.810	3.030	28,000	3.0099	-4.30%
2022-08-10	0	3.020	3.020	3.150	3.000	3.170	16,800	50,736	3.0200	3.020	3.020	3.150	3.000	3.170	16,800	3.0200	2.03%
2022-08-09	0	2.960	2.680	2.960	-	-	400	1,240	3.1000	2.960	2.680	2.960	-	-	400	3.1000	0.00%
2022-08-08	0	2.960	2.680	3.180	-	-	0	0	-	2.960	2.680	3.180	-	-	0	-	0.00%
2022-08-05	0	2.960	2.660	3.160	-	-	0	0	-	2.960	2.660	3.160	-	-	0	-	0.00%
2022-08-04	0	2.960	2.740	3.150	-	-	0	0	-	2.960	2.740	3.150	-	-	0	-	0.00%
2022-08-03	0	2.960	2.960	3.110	2.960	2.960	800	2,368	2.9600	2.960	2.960	3.110	2.960	2.960	800	2.9600	-5.13%
2022-08-02	0	3.120	2.930	3.120	2.650	3.130	7,200	20,100	2.7917	3.120	2.930	3.120	2.650	3.130	7,200	2.7917	6.85%
2022-08-01	0	2.920	2.650	3.110	2.920	3.150	4,800	14,200	2.9583	2.920	2.650	3.110	2.920	3.150	4,800	2.9583	-6.11%
2022-07-29	0	3.110	2.730	3.150	-	-	0	0	-	3.110	2.730	3.150	-	-	0	-	0.00%
2022-07-28	0	3.110	3.000	3.110	3.100	3.130	47,600	148,688	3.1237	3.110	3.000	3.110	3.100	3.130	47,600	3.1237	7.61%
2022-07-27	0	2.890	2.710	2.890	-	-	0	0	-	2.890	2.710	2.890	-	-	0	-	0.00%
2022-07-26	0	2.890	2.710	2.900	-	-	0	0	-	2.890	2.710	2.900	-	-	0	-	0.00%
2022-07-25	0	2.890	2.710	2.890	-	-	0	0	-	2.890	2.710	2.890	-	-	0	-	0.00%
2022-07-22	0	2.890	2.710	3.100	-	-	0	0	-	2.890	2.710	3.100	-	-	0	-	0.00%
2022-07-21	0	2.890	2.710	2.890	2.890	2.890	400	1,156	2.8900	2.890	2.710	2.890	2.890	2.890	400	2.8900	0.00%
2022-07-20	0	2.890	2.890	3.100	2.770	2.890	800	2,264	2.8300	2.890	2.890	3.100	2.770	2.890	800	2.8300	0.00%
2022-07-19	0	2.890	2.770	-	-	-	0	0	-	2.890	2.770	-	-	-	0	-	0.00%
2022-07-18	0	2.890	2.770	3.100	-	-	0	0	-	2.890	2.770	3.100	-	-	0	-	0.00%
2022-07-15	0	2.890	2.770	2.890	-	-	0	0	-	2.890	2.770	2.890	-	-	0	-	-0.34%
2022-07-14	0	2.900	2.800	3.000	-	-	0	0	-	2.900	2.800	3.000	-	-	0	-	0.00%
2022-07-13	0	2.900	2.900	3.120	2.680	2.900	4,400	12,232	2.7800	2.900	2.900	3.120	2.680	2.900	4,400	2.7800	0.00%
2022-07-12	0	2.900	2.680	3.090	-	-	0	0	-	2.900	2.680	3.090	-	-	0	-	0.00%
2022-07-11	0	2.900	2.900	3.130	2.650	3.140	1,807,600	5,168,924	2.8596	2.900	2.900	3.130	2.650	3.140	1,807,600	2.8596	-3.65%
2022-07-08	0	3.010	2.650	3.150	-	-	0	0	-	3.010	2.650	3.150	-	-	0	-	0.00%
2022-07-07	0	3.010	2.850	3.010	3.010	3.010	2,000	6,020	3.0100	3.010	2.850	3.010	3.010	3.010	2,000	3.0100	-0.33%
2022-07-06	0	3.020	2.650	3.020	3.030	3.030	4,000	12,120	3.0300	3.020	2.650	3.020	3.030	3.030	4,000	3.0300	0.67%
2022-07-05	0	3.000	2.800	3.180	3.000	3.000	2,800	8,400	3.0000	3.000	2.800	3.180	3.000	3.000	2,800	3.0000	0.00%
2022-07-04	0	3.000	-	3.000	3.000	3.020	7,200	21,636	3.0050	3.000	-	3.000	3.000	3.020	7,200	3.0050	-5.66%
2022-06-30	0	3.180	3.130	3.180	3.170	3.180	26,400	83,692	3.1702	3.180	3.130	3.180	3.170	3.180	26,400	3.1702	2.58%
2022-06-29	0	3.100	3.050	3.150	3.100	3.180	1,600	4,992	3.1200	3.100	3.050	3.150	3.100	3.180	1,600	3.1200	1.64%
2022-06-28	0	3.050	2.850	3.200	3.000	3.050	14,800	44,420	3.0014	3.050	2.850	3.200	3.000	3.050	14,800	3.0014	1.67%
2022-06-27	0	3.000	3.000	3.280	3.000	3.100	5,200	15,680	3.0154	3.000	3.000	3.280	3.000	3.100	5,200	3.0154	-1.64%
2022-06-24	0	3.050	3.050	3.350	3.050	3.050	400	1,220	3.0500	3.050	3.050	3.350	3.050	3.050	400	3.0500	-5.57%
2022-06-23	0	3.230	3.010	3.230	3.200	3.230	42,400	136,568	3.2209	3.230	3.010	3.230	3.200	3.230	42,400	3.2209	1.57%
2022-06-22	0	3.180	3.010	3.200	-	-	0	0	-	3.180	3.010	3.200	-	-	0	-	0.00%
2022-06-21	0	3.180	3.010	3.180	3.180	3.180	39,200	124,656	3.1800	3.180	3.010	3.180	3.180	3.180	39,200	3.1800	0.00%
2022-06-20	0	3.180	2.980	3.180	3.180	3.180	81,200	258,216	3.1800	3.180	2.980	3.180	3.180	3.180	81,200	3.1800	1.60%
2022-06-17	0	3.130	3.010	3.130	-	-	0	0	-	3.130	3.010	3.130	-	-	0	-	-0.32%
2022-06-16	0	3.140	2.950	3.140	-	-	0	0	-	3.140	2.950	3.140	-	-	0	-	-0.32%
2022-06-15	0	3.150	3.000	3.190	-	-	0	0	-	3.150	3.000	3.190	-	-	0	-	0.00%
2022-06-14	0	3.150	3.000	3.150	-	-	0	0	-	3.150	3.000	3.150	-	-	0	-	-0.63%
2022-06-13	0	3.170	2.850	3.190	-	-	0	0	-	3.170	2.850	3.190	-	-	0	-	0.00%
2022-06-10	0	3.170	3.020	3.170	3.180	3.180	36,400	115,752	3.1800	3.170	3.020	3.170	3.180	3.180	36,400	3.1800	4.97%
2022-06-09	0	3.020	3.000	3.120	3.020	3.020	10,400	31,408	3.0200	3.020	3.000	3.120	3.020	3.020	10,400	3.0200	0.33%
2022-06-08	0	3.010	3.010	3.190	3.010	3.010	4,800	14,448	3.0100	3.010	3.010	3.190	3.010	3.010	4,800	3.0100	0.00%
2022-06-07	0	3.010	2.910	3.110	3.010	3.010	1,200	3,612	3.0100	3.010	2.910	3.110	3.010	3.010	1,200	3.0100	-1.31%
2022-06-06	0	3.050	3.050	3.190	3.040	3.050	11,200	34,060	3.0411	3.050	3.050	3.190	3.040	3.050	11,200	3.0411	-2.56%
2022-06-02	0	3.130	3.010	3.260	2.880	3.150	26,400	81,580	3.0902	3.130	3.010	3.260	2.880	3.150	26,400	3.0902	-0.63%
2022-06-01	0	3.150	3.010	3.150	3.150	3.150	800	2,520	3.1500	3.150	3.010	3.150	3.150	3.150	800	3.1500	0.00%
2022-05-31	0	3.150	3.150	3.300	3.010	3.150	73,200	229,988	3.1419	3.150	3.150	3.300	3.010	3.150	73,200	3.1419	5.00%
2022-05-30	0	3.000	3.000	3.080	3.000	3.080	45,600	139,592	3.0612	3.000	3.000	3.080	3.000	3.080	45,600	3.0612	1.35%
2022-05-27	0	2.960	2.960	3.000	-	-	0	0	-	2.960	2.960	3.000	-	-	0	-	0.00%
2022-05-26	0	2.960	2.950	2.960	2.960	3.040	6,800	20,352	2.9929	2.960	2.950	2.960	2.960	3.040	6,800	2.9929	-2.63%
2022-05-25	0	3.040	2.950	3.060	-	-	0	0	-	3.040	2.950	3.060	-	-	0	-	-0.98%
2022-05-24	0	3.070	2.950	3.100	-	-	0	0	-	3.070	2.950	3.100	-	-	0	-	-0.97%
2022-05-23	0	3.100	3.100	3.330	3.100	3.110	4,000	12,416	3.1040	3.100	3.100	3.330	3.100	3.110	4,000	3.1040	-1.59%
2022-05-20	0	3.150	3.150	3.330	3.150	3.150	8,000	25,200	3.1500	3.150	3.150	3.330	3.150	3.150	8,000	3.1500	-5.97%
2022-05-19	0	3.350	3.100	3.350	-	-	0	0	-	3.350	3.100	3.350	-	-	0	-	-0.30%
2022-05-18	0	3.360	3.100	3.360	3.300	3.360	83,200	276,604	3.3246	3.360	3.100	3.360	3.300	3.360	83,200	3.3246	1.82%
2022-05-17	0	3.300	3.040	3.300	3.040	3.300	33,200	108,984	3.2827	3.300	3.040	3.300	3.040	3.300	33,200	3.2827	8.91%
2022-05-16	0	3.030	2.030	3.280	-	-	0	0	-	3.030	2.030	3.280	-	-	0	-	0.00%
2022-05-13	0	3.030	-	3.280	3.030	3.030	400	1,212	3.0300	3.030	-	3.280	3.030	3.030	400	3.0300	0.00%
2022-05-12	0	3.030	-	3.200	-	-	0	0	-	3.030	-	3.200	-	-	0	-	0.00%
2022-05-11	0	3.030	3.030	3.300	-	-	0	0	-	3.030	3.030	3.300	-	-	0	-	0.00%
2022-05-10	0	3.030	2.860	3.150	-	-	0	0	-	3.030	2.860	3.150	-	-	0	-	0.00%
2022-05-06	0	3.030	3.010	3.150	2.940	3.030	8,000	24,108	3.0135	3.030	3.010	3.150	2.940	3.030	8,000	3.0135	-1.30%
2022-05-05	0	3.070	3.070	3.350	3.070	3.070	1,200	3,684	3.0700	3.070	3.070	3.350	3.070	3.070	1,200	3.0700	0.33%
2022-05-04	0	3.060	3.040	3.350	3.060	3.380	46,800	153,680	3.2838	3.060	3.040	3.350	3.060	3.380	46,800	3.2838	-8.11%
2022-05-03	0	3.330	3.110	3.200	3.300	3.330	8,800	29,268	3.3259	3.330	3.110	3.200	3.300	3.330	8,800	3.3259	2.78%
2022-04-29	0	3.240	3.030	3.260	3.230	3.240	12,800	41,432	3.2369	3.240	3.030	3.260	3.230	3.240	12,800	3.2369	4.52%
2022-04-28	0	3.100	3.030	3.100	3.050	3.100	12,000	36,684	3.0570	3.100	3.030	3.100	3.050	3.100	12,000	3.0570	1.64%
2022-04-27	0	3.050	3.050	3.130	3.000	3.060	20,000	60,508	3.0254	3.050	3.050	3.130	3.000	3.060	20,000	3.0254	1.67%
2022-04-26	0	3.000	3.000	3.140	3.000	3.000	800	2,324	2.9050	3.000	3.000	3.140	3.000	3.000	800	2.9050	-6.25%
2022-04-25	0	3.200	2.800	3.200	-	-	0	0	-	3.200	2.800	3.200	-	-	0	-	0.00%
2022-04-22	0	3.200	-	3.200	3.200	3.210	50,800	162,568	3.2002	3.200	-	3.200	3.200	3.210	50,800	3.2002	-3.61%
2022-04-21	0	3.320	3.200	3.320	3.320	3.340	326,400	1,089,976	3.3394	3.320	3.200	3.320	3.320	3.340	326,400	3.3394	0.61%
2022-04-20	0	3.300	2.900	3.300	3.300	3.370	3,600	11,908	3.3078	3.300	2.900	3.300	3.300	3.370	3,600	3.3078	6.45%
2022-04-19	0	3.100	2.810	3.100	-	-	0	0	-	3.100	2.810	3.100	-	-	0	-	0.00%
2022-04-14	0	3.100	3.100	3.390	3.100	3.100	400	1,240	3.1000	3.100	3.100	3.390	3.100	3.100	400	3.1000	0.00%
2022-04-13	0	3.100	3.100	3.350	2.800	3.000	2,000	5,692	2.8460	3.100	3.100	3.350	2.800	3.000	2,000	2.8460	-3.13%
2022-04-12	0	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	-1.84%
2022-04-11	0	3.260	2.260	3.200	3.300	3.310	44,000	145,216	3.3004	3.260	2.260	3.200	3.300	3.310	44,000	3.3004	-1.21%
2022-04-08	0	3.300	3.300	3.350	-	-	0	0	-	3.300	3.300	3.350	-	-	0	-	0.61%
2022-04-07	0	3.280	3.010	3.240	3.280	3.280	30,000	98,400	3.2800	3.280	3.010	3.240	3.280	3.280	30,000	3.2800	0.92%
2022-04-06	0	3.250	3.250	3.300	3.200	3.250	92,800	297,020	3.2006	3.250	3.250	3.300	3.200	3.250	92,800	3.2006	1.88%
2022-04-04	0	3.190	3.010	3.190	-	-	0	0	-	3.190	3.010	3.190	-	-	0	-	0.00%
2022-04-01	0	3.190	-	3.190	3.200	3.200	14,000	44,800	3.2000	3.190	-	3.190	3.200	3.200	14,000	3.2000	0.31%
2022-03-31	0	3.180	3.150	3.180	3.010	3.200	28,000	88,048	3.1446	3.180	3.150	3.180	3.010	3.200	28,000	3.1446	0.95%
2022-03-30	0	3.150	-	3.250	-	-	0	0	-	3.150	-	3.250	-	-	0	-	0.00%
2022-03-29	0	3.150	2.130	3.150	-	-	800	2,520	3.1500	3.150	2.130	3.150	-	-	800	3.1500	0.00%
2022-03-28	0	3.150	3.150	3.250	3.150	3.150	400	1,260	3.1500	3.150	3.150	3.250	3.150	3.150	400	3.1500	0.00%
2022-03-25	0	3.150	-	3.300	-	-	0	0	-	3.150	-	3.300	-	-	0	-	0.00%
2022-03-24	0	3.150	3.000	3.200	3.150	3.150	1,200	3,780	3.1500	3.150	3.000	3.200	3.150	3.150	1,200	3.1500	5.00%
2022-03-23	0	3.000	2.800	3.100	-	-	0	0	-	3.000	2.800	3.100	-	-	0	-	0.00%
2022-03-22	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2022-03-21	0	3.000	2.720	3.000	3.000	3.080	5,200	15,832	3.0446	3.000	2.720	3.000	3.000	3.080	5,200	3.0446	0.00%
2022-03-18	0	3.000	2.650	3.000	2.980	3.000	40,800	122,384	2.9996	3.000	2.650	3.000	2.980	3.000	40,800	2.9996	7.14%
2022-03-17	0	2.800	2.800	2.900	2.750	2.800	6,800	18,804	2.7653	2.800	2.800	2.900	2.750	2.800	6,800	2.7653	2.56%
2022-03-16	0	2.730	2.700	2.780	2.690	2.730	6,800	18,432	2.7106	2.730	2.700	2.780	2.690	2.730	6,800	2.7106	10.53%
2022-03-15	0	2.470	2.470	2.560	2.460	2.800	48,000	126,188	2.6289	2.470	2.470	2.560	2.460	2.800	48,000	2.6289	-5.00%
2022-03-14	0	2.600	2.580	3.020	2.600	3.020	22,800	66,164	2.9019	2.600	2.580	3.020	2.600	3.020	22,800	2.9019	-14.19%
2022-03-11	0	3.030	3.030	3.110	3.000	3.110	1,200	3,644	3.0367	3.030	3.030	3.110	3.000	3.110	1,200	3.0367	-2.57%
2022-03-10	0	3.110	3.110	3.180	3.110	3.110	8,800	27,368	3.1100	3.110	3.110	3.180	3.110	3.110	8,800	3.1100	0.00%
2022-03-09	0	3.110	3.020	3.100	3.000	3.250	14,400	44,240	3.0722	3.110	3.020	3.100	3.000	3.250	14,400	3.0722	-4.31%
2022-03-08	0	3.250	3.210	3.290	3.290	3.290	800	2,632	3.2900	3.250	3.210	3.290	3.290	3.290	800	3.2900	-2.69%
2022-03-07	0	3.340	3.330	3.490	3.340	3.370	6,000	20,148	3.3580	3.340	3.330	3.490	3.340	3.370	6,000	3.3580	-4.57%
2022-03-04	0	3.500	3.500	3.590	3.460	3.500	4,000	13,984	3.4960	3.500	3.500	3.590	3.460	3.500	4,000	3.4960	-0.85%
2022-03-03	0	3.530	3.510	3.520	-	-	0	0	-	3.530	3.510	3.520	-	-	0	-	0.00%
2022-03-02	0	3.530	3.410	3.520	-	-	0	0	-	3.530	3.410	3.520	-	-	0	-	0.00%
2022-03-01	0	3.530	3.510	3.530	3.530	3.530	5,600	19,768	3.5300	3.530	3.510	3.530	3.530	3.530	5,600	3.5300	0.00%
2022-02-28	0	3.530	3.530	3.770	3.530	3.530	8,400	29,652	3.5300	3.530	3.530	3.770	3.530	3.530	8,400	3.5300	0.00%
2022-02-25	0	3.530	3.380	3.530	3.530	3.530	400	1,412	3.5300	3.530	3.380	3.530	3.530	3.530	400	3.5300	0.00%
2022-02-24	0	3.530	-	3.770	-	-	0	0	-	3.530	-	3.770	-	-	0	-	0.00%
2022-02-23	0	3.530	3.390	3.580	3.530	3.530	9,200	32,476	3.5300	3.530	3.390	3.580	3.530	3.530	9,200	3.5300	0.00%
2022-02-22	0	3.530	3.440	3.580	-	-	0	0	-	3.530	3.440	3.580	-	-	0	-	0.00%
2022-02-21	0	3.530	3.390	3.690	3.530	3.530	4,000	14,120	3.5300	3.530	3.390	3.690	3.530	3.530	4,000	3.5300	-0.28%
2022-02-18	0	3.540	3.350	3.540	3.550	3.550	4,000	14,200	3.5500	3.540	3.350	3.540	3.550	3.550	4,000	3.5500	-0.28%
2022-02-17	0	3.550	3.460	3.650	-	-	0	0	-	3.550	3.460	3.650	-	-	0	-	0.00%
2022-02-16	0	3.550	3.550	3.600	3.460	3.540	6,000	21,080	3.5133	3.550	3.550	3.600	3.460	3.540	6,000	3.5133	3.50%
2022-02-15	0	3.430	3.430	3.570	3.400	3.430	10,000	34,080	3.4080	3.430	3.430	3.570	3.400	3.430	10,000	3.4080	-4.46%
2022-02-14	0	3.590	3.420	3.590	-	-	0	0	-	3.590	3.420	3.590	-	-	0	-	-0.28%
2022-02-11	0	3.600	3.420	3.600	3.600	3.600	12,000	43,200	3.6000	3.600	3.420	3.600	3.600	3.600	12,000	3.6000	0.00%
2022-02-10	0	3.600	3.580	3.600	3.580	3.600	35,200	126,576	3.5959	3.600	3.580	3.600	3.580	3.600	35,200	3.5959	0.00%
2022-02-09	0	3.600	3.600	3.650	3.550	3.650	17,600	63,276	3.5952	3.600	3.600	3.650	3.550	3.650	17,600	3.5952	3.45%
2022-02-08	0	3.480	3.480	3.600	3.480	3.650	6,000	21,492	3.5820	3.480	3.480	3.600	3.480	3.650	6,000	3.5820	-4.66%
2022-02-07	0	3.650	3.530	3.600	3.610	3.650	42,400	153,764	3.6265	3.650	3.530	3.600	3.610	3.650	42,400	3.6265	0.83%
2022-02-04	0	3.620	3.620	-	-	-	0	0	-	3.620	3.620	-	-	-	0	-	0.00%
2022-01-31	0	3.620	3.800	-	3.620	3.620	1,200	4,344	3.6200	3.620	3.800	-	3.620	3.620	1,200	3.6200	0.00%
2022-01-28	0	3.620	-	-	3.610	3.620	12,400	44,772	3.6106	3.620	-	-	3.610	3.620	12,400	3.6106	0.28%
2022-01-27	0	3.610	3.610	-	-	-	0	0	-	3.610	3.610	-	-	-	0	-	0.00%
2022-01-26	0	3.610	3.610	4.370	3.610	3.610	400	1,444	3.6100	3.610	3.610	4.370	3.610	3.610	400	3.6100	0.00%
2022-01-25	0	3.610	3.610	-	3.600	3.610	74,800	270,024	3.6099	3.610	3.610	-	3.600	3.610	74,800	3.6099	-3.73%
2022-01-24	0	3.750	3.750	3.850	3.750	3.880	12,800	49,508	3.8678	3.750	3.750	3.850	3.750	3.880	12,800	3.8678	-3.85%
2022-01-21	0	3.900	3.900	4.000	3.900	3.900	8,800	34,320	3.9000	3.900	3.900	4.000	3.900	3.900	8,800	3.9000	-2.50%
2022-01-20	0	4.000	3.950	4.000	4.000	4.000	10,000	40,000	4.0000	4.000	3.950	4.000	4.000	4.000	10,000	4.0000	-1.96%
2022-01-19	0	4.080	4.050	4.070	-	-	0	0	-	4.080	4.050	4.070	-	-	0	-	0.00%
2022-01-18	0	4.080	3.900	4.080	4.080	4.080	10,000	40,800	4.0800	4.080	3.900	4.080	4.080	4.080	10,000	4.0800	-0.49%
2022-01-17	0	4.100	-	4.100	4.100	4.290	11,200	45,996	4.1068	4.100	-	4.100	4.100	4.290	11,200	4.1068	0.00%
2022-01-14	0	4.100	4.050	4.250	4.100	4.100	10,400	42,640	4.1000	4.100	4.050	4.250	4.100	4.100	10,400	4.1000	0.00%
2022-01-13	0	4.100	4.100	4.180	4.100	4.100	9,200	37,720	4.1000	4.100	4.100	4.180	4.100	4.100	9,200	4.1000	-2.15%
2022-01-12	0	4.190	4.000	4.190	4.250	4.250	2,800	11,700	4.1786	4.190	4.000	4.190	4.250	4.250	2,800	4.1786	-0.24%
2022-01-11	0	4.200	4.050	4.200	-	-	20,000	82,500	4.1250	4.200	4.050	4.200	-	-	20,000	4.1250	0.00%
2022-01-10	0	4.200	3.950	4.200	4.080	4.200	18,400	75,120	4.0826	4.200	3.950	4.200	4.080	4.200	18,400	4.0826	2.44%
2022-01-07	0	4.100	-	4.100	4.100	4.100	17,200	70,520	4.1000	4.100	-	4.100	4.100	4.100	17,200	4.1000	0.00%
2022-01-06	0	4.100	4.040	4.100	4.100	4.100	800	3,280	4.1000	4.100	4.040	4.100	4.100	4.100	800	4.1000	-1.20%
2022-01-05	0	4.150	-	4.150	-	-	0	0	-	4.150	-	4.150	-	-	0	-	0.00%
2022-01-04	0	4.150	-	4.150	-	-	0	0	-	4.150	-	4.150	-	-	0	-	-0.24%
2022-01-03	0	4.160	-	4.160	-	-	0	0	-	4.160	-	4.160	-	-	0	-	-2.58%
2021-12-31	0	4.270	-	4.270	-	-	0	0	-	4.270	-	4.270	-	-	0	-	-0.23%
2021-12-30	0	4.280	3.710	4.280	4.380	4.380	400	1,752	4.3800	4.280	3.710	4.280	4.380	4.380	400	4.3800	8.35%
2021-12-29	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2021-12-28	0	3.950	3.720	3.950	3.950	3.950	20,400	80,580	3.9500	3.950	3.720	3.950	3.950	3.950	20,400	3.9500	0.00%
2021-12-24	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	0.00%
2021-12-23	0	3.950	3.950	4.380	-	-	0	0	-	3.950	3.950	4.380	-	-	0	-	0.00%
2021-12-22	0	3.950	3.950	3.980	3.940	4.000	35,200	139,720	3.9693	3.950	3.950	3.980	3.940	4.000	35,200	3.9693	-0.75%
2021-12-21	0	3.980	-	4.000	-	-	0	0	-	3.980	-	4.000	-	-	0	-	0.00%
2021-12-20	0	3.980	-	4.200	-	-	0	0	-	3.980	-	4.200	-	-	0	-	0.00%
2021-12-17	0	3.980	3.580	4.350	4.000	4.000	13,600	54,400	4.0000	3.980	3.580	4.350	4.000	4.000	13,600	4.0000	1.27%
2021-12-16	0	3.930	3.930	4.100	3.750	3.930	1,200	4,572	3.8100	3.930	3.930	4.100	3.750	3.930	1,200	3.8100	-10.07%
2021-12-15	0	4.370	3.920	4.370	3.920	4.370	15,200	59,816	3.9353	4.370	3.920	4.370	3.920	4.370	15,200	3.9353	12.05%
2021-12-14	0	3.900	3.750	4.300	3.900	3.920	80,400	313,672	3.9014	3.900	3.750	4.300	3.900	3.920	80,400	3.9014	-6.02%
2021-12-13	0	4.150	3.950	4.230	-	-	0	0	-	4.150	3.950	4.230	-	-	0	-	0.00%
2021-12-10	0	4.150	3.900	4.240	-	-	0	0	-	4.150	3.900	4.240	-	-	0	-	0.00%
2021-12-09	0	4.150	4.150	4.300	4.000	4.150	4,400	17,960	4.0818	4.150	4.150	4.300	4.000	4.150	4,400	4.0818	3.75%
2021-12-08	0	4.000	3.940	4.000	4.000	4.000	14,800	59,200	4.0000	4.000	3.940	4.000	4.000	4.000	14,800	4.0000	0.00%
2021-12-07	0	4.000	3.930	4.000	3.910	4.030	43,400	174,060	4.0106	4.000	3.930	4.000	3.910	4.030	43,400	4.0106	-0.50%
2021-12-06	0	4.020	3.950	4.020	4.010	4.130	14,800	59,588	4.0262	4.020	3.950	4.020	4.010	4.130	14,800	4.0262	-0.25%
2021-12-03	0	4.030	4.020	4.100	4.000	4.130	13,600	55,488	4.0800	4.030	4.020	4.100	4.000	4.130	13,600	4.0800	-1.71%
2021-12-02	0	4.100	4.050	4.100	4.010	4.260	50,800	209,704	4.1280	4.100	4.050	4.100	4.010	4.260	50,800	4.1280	0.00%
2021-12-01	0	4.100	4.100	4.290	4.100	4.320	96,800	407,564	4.2104	4.100	4.100	4.290	4.100	4.320	96,800	4.2104	0.00%
2021-11-30	0	4.100	4.020	4.200	4.100	4.100	20,000	82,000	4.1000	4.100	4.020	4.200	4.100	4.100	20,000	4.1000	2.24%
2021-11-29	0	4.010	4.000	4.100	3.940	4.110	76,800	306,576	3.9919	4.010	4.000	4.100	3.940	4.110	76,800	3.9919	-3.61%
2021-11-26	0	4.160	4.160	4.300	4.160	4.170	98,000	407,800	4.1612	4.160	4.160	4.300	4.160	4.170	98,000	4.1612	0.24%
2021-11-25	0	4.150	4.140	4.300	4.130	4.130	20,800	85,904	4.1300	4.150	4.140	4.300	4.130	4.130	20,800	4.1300	-2.35%
2021-11-24	0	4.250	4.120	4.330	4.240	4.280	27,200	115,808	4.2576	4.250	4.120	4.330	4.240	4.280	27,200	4.2576	0.00%
2021-11-23	0	4.250	4.230	4.250	4.250	4.300	30,400	130,332	4.2872	4.250	4.230	4.250	4.250	4.300	30,400	4.2872	1.19%
2021-11-22	0	4.200	4.200	4.340	4.110	4.200	18,400	76,364	4.1502	4.200	4.200	4.340	4.110	4.200	18,400	4.1502	-0.94%
2021-11-19	0	4.240	4.240	4.250	4.160	4.250	39,600	167,108	4.2199	4.240	4.240	4.250	4.160	4.250	39,600	4.2199	1.92%
2021-11-18	0	4.160	4.090	4.160	4.120	4.160	12,400	51,216	4.1303	4.160	4.090	4.160	4.120	4.160	12,400	4.1303	-0.24%
2021-11-17	0	4.170	4.170	4.250	4.170	4.250	19,400	81,578	4.2051	4.170	4.170	4.250	4.170	4.250	19,400	4.2051	0.48%
2021-11-16	0	4.150	4.150	4.300	4.140	4.200	36,200	150,668	4.1621	4.150	4.150	4.300	4.140	4.200	36,200	4.1621	-1.66%
2021-11-15	0	4.220	4.190	4.220	4.220	4.220	1,200	5,064	4.2200	4.220	4.190	4.220	4.220	4.220	1,200	4.2200	0.00%
2021-11-12	0	4.220	4.180	4.200	4.190	4.220	6,800	28,592	4.2047	4.220	4.180	4.200	4.190	4.220	6,800	4.2047	0.48%
2021-11-11	0	4.200	4.180	4.200	4.180	4.210	10,800	45,364	4.2004	4.200	4.180	4.200	4.180	4.210	10,800	4.2004	-0.24%
2021-11-10	0	4.210	4.210	4.290	4.210	4.230	90,000	379,136	4.2126	4.210	4.210	4.290	4.210	4.230	90,000	4.2126	0.00%
2021-11-09	0	4.210	4.210	4.290	4.200	4.450	196,400	842,244	4.2884	4.210	4.210	4.290	4.200	4.450	196,400	4.2884	-1.17%
2021-11-08	0	4.260	4.280	4.300	4.200	4.320	50,100	212,098	4.2335	4.260	4.280	4.300	4.200	4.320	50,100	4.2335	0.00%
2021-11-05	0	4.260	4.210	4.340	4.240	4.380	82,800	355,832	4.2975	4.260	4.210	4.340	4.240	4.380	82,800	4.2975	0.47%
2021-11-04	0	4.240	4.240	4.400	4.230	4.450	96,400	412,792	4.2821	4.240	4.240	4.400	4.230	4.450	96,400	4.2821	-0.47%
2021-11-03	0	4.260	4.230	4.270	4.270	4.270	5,600	23,872	4.2629	4.260	4.230	4.270	4.270	4.270	5,600	4.2629	-0.23%
2021-11-02	0	4.270	4.240	4.370	4.270	4.480	44,400	191,612	4.3156	4.270	4.240	4.370	4.270	4.480	44,400	4.3156	0.00%
2021-11-01	0	4.270	4.270	4.490	4.260	4.480	132,000	569,920	4.3176	4.270	4.270	4.490	4.260	4.480	132,000	4.3176	-4.26%
2021-10-29	0	4.460	4.300	4.470	4.210	4.750	420,400	1,889,216	4.4939	4.460	4.300	4.470	4.210	4.750	420,400	4.4939	1.83%
2021-10-28	0	4.380	4.300	4.500	4.300	4.390	108,000	470,012	4.3520	4.380	4.300	4.500	4.300	4.390	108,000	4.3520	1.62%
2021-10-27	0	4.310	4.310	4.320	4.260	4.480	164,000	710,192	4.3304	4.310	4.310	4.320	4.260	4.480	164,000	4.3304	1.41%
2021-10-26	0	4.250	4.240	4.470	4.250	4.250	20,800	88,388	4.2494	4.250	4.240	4.470	4.250	4.250	20,800	4.2494	1.19%
2021-10-25	0	4.200	4.200	4.400	-	-	0	0	-	4.200	4.200	4.400	-	-	0	-	0.00%
2021-10-22	0	4.200	4.180	4.200	4.200	4.260	104,500	440,220	4.2126	4.200	4.180	4.200	4.200	4.260	104,500	4.2126	-1.18%
2021-10-21	0	4.250	4.230	4.250	4.240	4.260	104,000	442,416	4.2540	4.250	4.230	4.250	4.240	4.260	104,000	4.2540	-1.16%
2021-10-20	0	4.300	4.300	4.360	4.260	4.500	219,400	962,972	4.3891	4.300	4.300	4.360	4.260	4.500	219,400	4.3891	0.00%
2021-10-19	0	4.300	4.300	4.480	4.230	4.500	292,400	1,296,400	4.4337	4.300	4.300	4.480	4.230	4.500	292,400	4.4337	1.90%
2021-10-18	0	4.220	4.220	4.350	4.220	4.350	71,000	304,384	4.2871	4.220	4.220	4.350	4.220	4.350	71,000	4.2871	-0.47%
2021-10-15	0	4.240	4.220	4.290	4.210	4.240	56,000	236,064	4.2154	4.240	4.220	4.290	4.210	4.240	56,000	4.2154	0.95%
2021-10-12	0	4.200	4.200	4.280	4.200	4.300	51,600	218,192	4.2285	4.200	4.200	4.280	4.200	4.300	51,600	4.2285	-2.33%
2021-10-11	0	4.300	4.250	4.440	4.200	4.300	9,200	38,828	4.2204	4.300	4.250	4.440	4.200	4.300	9,200	4.2204	2.38%
2021-10-08	0	4.200	4.200	4.260	4.200	4.220	90,800	382,068	4.2078	4.200	4.200	4.260	4.200	4.220	90,800	4.2078	-1.41%
2021-10-07	0	4.260	4.230	4.270	4.180	4.310	35,600	150,096	4.2162	4.260	4.230	4.270	4.180	4.310	35,600	4.2162	1.43%
2021-10-06	0	4.200	4.170	4.200	4.170	4.200	75,600	316,560	4.1873	4.200	4.170	4.200	4.170	4.200	75,600	4.1873	0.00%
2021-10-05	0	4.200	4.200	4.320	4.200	4.490	122,400	518,404	4.2353	4.200	4.200	4.320	4.200	4.490	122,400	4.2353	-2.33%
2021-10-04	0	4.300	4.250	4.300	4.150	4.320	225,600	959,524	4.2532	4.300	4.250	4.300	4.150	4.320	225,600	4.2532	-4.02%
2021-09-30	0	4.480	4.450	4.480	4.400	4.500	307,600	1,377,064	4.4768	4.480	4.450	4.480	4.400	4.500	307,600	4.4768	1.36%
2021-09-29	0	4.420	4.300	4.450	4.190	4.450	79,600	341,048	4.2845	4.420	4.300	4.450	4.190	4.450	79,600	4.2845	5.74%
2021-09-28	0	4.180	4.180	4.360	4.170	4.180	6,400	26,736	4.1775	4.180	4.180	4.360	4.170	4.180	6,400	4.1775	-0.95%
2021-09-27	0	4.220	4.200	4.340	4.200	4.220	21,600	90,756	4.2017	4.220	4.200	4.340	4.200	4.220	21,600	4.2017	0.00%
2021-09-24	0	4.220	4.200	4.340	4.200	4.220	90,000	378,712	4.2079	4.220	4.200	4.340	4.200	4.220	90,000	4.2079	0.00%
2021-09-23	0	4.220	4.220	4.300	4.210	4.300	363,200	1,559,352	4.2934	4.220	4.220	4.300	4.210	4.300	363,200	4.2934	0.00%
2021-09-21	0	4.220	4.110	4.300	4.110	4.220	51,200	212,404	4.1485	4.220	4.110	4.300	4.110	4.220	51,200	4.1485	2.68%
2021-09-20	0	4.110	4.100	4.300	4.100	4.300	84,400	356,620	4.2254	4.110	4.100	4.300	4.100	4.300	84,400	4.2254	-2.14%
2021-09-17	0	4.200	4.100	4.300	4.200	4.200	2,000	8,400	4.2000	4.200	4.100	4.300	4.200	4.200	2,000	4.2000	-0.71%
2021-09-16	0	4.230	4.130	4.240	4.120	4.300	517,200	2,220,608	4.2935	4.230	4.130	4.240	4.120	4.300	517,200	4.2935	2.67%
2021-09-15	0	4.120	4.110	4.120	4.110	4.230	4,800	19,992	4.1650	4.120	4.110	4.120	4.110	4.230	4,800	4.1650	-2.60%
2021-09-14	0	4.230	4.180	4.380	4.190	4.230	10,400	43,812	4.2127	4.230	4.180	4.380	4.190	4.230	10,400	4.2127	0.00%
2021-09-13	0	4.230	4.230	4.260	4.230	4.260	23,200	98,440	4.2431	4.230	4.230	4.260	4.230	4.260	23,200	4.2431	0.00%
2021-09-10	0	4.230	4.230	4.280	4.200	4.500	61,200	266,812	4.3597	4.230	4.230	4.280	4.200	4.500	61,200	4.3597	-0.47%
2021-09-09	0	4.250	4.250	4.350	4.250	4.280	19,200	81,820	4.2615	4.250	4.250	4.350	4.250	4.280	19,200	4.2615	-2.07%
2021-09-08	0	4.340	4.340	4.500	-	-	0	0	-	4.340	4.340	4.500	-	-	0	-	0.46%
2021-09-07	0	4.320	4.300	4.500	4.300	4.320	94,000	405,344	4.3122	4.320	4.300	4.500	4.300	4.320	94,000	4.3122	0.00%
2021-09-06	0	4.320	4.310	4.500	4.310	4.320	20,000	86,280	4.3140	4.320	4.310	4.500	4.310	4.320	20,000	4.3140	0.47%
2021-09-03	0	4.300	4.290	4.440	4.290	4.300	17,600	75,600	4.2955	4.300	4.290	4.440	4.290	4.300	17,600	4.2955	0.47%
2021-09-02	0	4.280	4.280	4.500	4.280	4.310	25,600	109,632	4.2825	4.280	4.280	4.500	4.280	4.310	25,600	4.2825	0.00%
2021-09-01	0	4.280	4.270	4.340	4.280	4.500	43,600	193,928	4.4479	4.280	4.270	4.340	4.280	4.500	43,600	4.4479	-4.89%
2021-08-31	0	4.500	4.500	4.700	4.250	4.500	61,200	267,200	4.3660	4.500	4.500	4.700	4.250	4.500	61,200	4.3660	6.13%
2021-08-30	0	4.240	4.230	4.240	4.230	4.270	204,000	865,260	4.2415	4.240	4.230	4.240	4.230	4.270	204,000	4.2415	-0.47%
2021-08-27	0	4.260	4.260	4.500	4.260	4.260	21,200	90,312	4.2600	4.260	4.260	4.500	4.260	4.260	21,200	4.2600	-0.23%
2021-08-26	0	4.270	4.200	4.280	4.210	4.300	17,600	74,912	4.2564	4.270	4.200	4.280	4.210	4.300	17,600	4.2564	1.67%
2021-08-25	0	4.200	4.200	4.440	4.200	4.450	163,200	693,100	4.2469	4.200	4.200	4.440	4.200	4.450	163,200	4.2469	-0.47%
2021-08-24	0	4.220	4.210	4.220	4.220	4.250	30,800	130,636	4.2414	4.220	4.210	4.220	4.220	4.250	30,800	4.2414	0.24%
2021-08-23	0	4.210	4.200	4.330	4.190	4.780	252,800	1,063,740	4.2078	4.210	4.200	4.330	4.190	4.780	252,800	4.2078	0.24%
2021-08-20	0	4.200	4.200	4.230	4.200	4.400	198,400	842,496	4.2465	4.200	4.200	4.230	4.200	4.400	198,400	4.2465	-1.18%
2021-08-19	0	4.250	4.250	4.270	4.250	4.380	92,000	393,220	4.2741	4.250	4.250	4.270	4.250	4.380	92,000	4.2741	0.00%
2021-08-18	0	4.250	4.250	4.330	4.250	4.250	52,400	222,700	4.2500	4.250	4.250	4.330	4.250	4.250	52,400	4.2500	-0.47%
2021-08-17	0	4.270	4.260	4.380	4.260	4.290	33,200	141,716	4.2686	4.270	4.260	4.380	4.260	4.290	33,200	4.2686	-0.70%
2021-08-16	0	4.300	4.260	4.300	4.250	4.300	105,200	451,020	4.2873	4.300	4.260	4.300	4.250	4.300	105,200	4.2873	0.00%
2021-08-13	0	4.300	4.300	4.330	4.300	4.310	56,000	240,932	4.3024	4.300	4.300	4.330	4.300	4.310	56,000	4.3024	-0.23%
2021-08-12	0	4.310	4.300	4.360	4.300	4.320	36,400	156,768	4.3068	4.310	4.300	4.360	4.300	4.320	36,400	4.3068	0.00%
2021-08-11	0	4.310	4.310	4.400	4.310	4.310	19,600	84,476	4.3100	4.310	4.310	4.400	4.310	4.310	19,600	4.3100	-2.05%
2021-08-10	0	4.400	4.370	4.400	4.320	4.400	39,200	170,192	4.3416	4.400	4.370	4.400	4.320	4.400	39,200	4.3416	2.33%
2021-08-09	0	4.300	4.250	4.300	4.210	4.310	118,000	506,848	4.2953	4.300	4.250	4.300	4.210	4.310	118,000	4.2953	2.38%
2021-08-06	0	4.200	4.200	4.220	4.200	4.220	43,600	183,308	4.2043	4.200	4.200	4.220	4.200	4.220	43,600	4.2043	0.00%
2021-08-05	0	4.200	4.200	4.210	4.190	4.210	45,200	189,684	4.1965	4.200	4.200	4.210	4.190	4.210	45,200	4.1965	0.24%
2021-08-04	0	4.190	4.160	4.300	4.160	4.190	11,600	48,352	4.1683	4.190	4.160	4.300	4.160	4.190	11,600	4.1683	0.72%
2021-08-03	0	4.160	4.110	4.160	4.110	4.160	34,400	142,652	4.1469	4.160	4.110	4.160	4.110	4.160	34,400	4.1469	1.46%
2021-08-02	0	4.100	4.080	4.240	4.100	4.210	80,400	332,492	4.1355	4.100	4.080	4.240	4.100	4.210	80,400	4.1355	-3.53%
2021-07-30	0	4.250	4.220	4.260	4.150	4.280	59,600	252,592	4.2381	4.250	4.220	4.260	4.150	4.280	59,600	4.2381	1.19%
2021-07-29	0	4.200	4.170	4.200	4.100	4.290	70,800	298,008	4.2092	4.200	4.170	4.200	4.100	4.290	70,800	4.2092	3.19%
2021-07-28	0	4.070	4.010	4.150	3.900	4.070	28,800	114,012	3.9588	4.070	4.010	4.150	3.900	4.070	28,800	3.9588	3.30%
2021-07-27	0	3.940	3.930	3.940	3.930	4.150	264,400	1,073,528	4.0602	3.940	3.930	3.940	3.930	4.150	264,400	4.0602	-5.97%
2021-07-26	0	4.190	4.190	4.200	4.160	4.400	130,000	550,132	4.2318	4.190	4.190	4.200	4.160	4.400	130,000	4.2318	-2.78%
2021-07-23	0	4.310	4.300	4.310	4.320	4.360	63,600	275,388	4.3300	4.310	4.300	4.310	4.320	4.360	63,600	4.3300	-0.46%
2021-07-22	0	4.330	4.320	4.470	4.330	4.490	90,000	392,592	4.3621	4.330	4.320	4.470	4.330	4.490	90,000	4.3621	-4.20%
2021-07-21	0	4.520	4.460	4.650	4.320	4.610	198,400	879,068	4.4308	4.520	4.460	4.650	4.320	4.610	198,400	4.4308	4.87%
2021-07-20	0	4.310	4.300	4.400	4.300	4.370	132,800	572,724	4.3127	4.310	4.300	4.400	4.300	4.370	132,800	4.3127	-1.15%
2021-07-19	0	4.360	4.310	4.360	4.260	4.360	55,800	242,262	4.3416	4.360	4.310	4.360	4.260	4.360	55,800	4.3416	2.35%
2021-07-16	0	4.260	4.260	4.380	4.260	4.320	240,800	1,034,772	4.2972	4.260	4.260	4.380	4.260	4.320	240,800	4.2972	-0.93%
2021-07-15	0	4.300	4.290	4.320	4.290	4.300	4,000	17,196	4.2990	4.300	4.290	4.320	4.290	4.300	4,000	4.2990	-0.23%
2021-07-14	0	4.310	4.310	4.420	4.300	4.450	61,200	269,692	4.4067	4.310	4.310	4.420	4.300	4.450	61,200	4.4067	0.23%
2021-07-13	0	4.300	4.220	4.300	4.230	4.300	57,200	245,588	4.2935	4.300	4.220	4.300	4.230	4.300	57,200	4.2935	1.90%
2021-07-12	0	4.220	4.220	4.350	4.220	4.360	130,800	554,248	4.2374	4.220	4.220	4.350	4.220	4.360	130,800	4.2374	-2.99%
2021-07-09	0	4.350	4.210	4.500	4.200	4.350	184,800	791,432	4.2826	4.350	4.210	4.500	4.200	4.350	184,800	4.2826	1.16%
2021-07-08	0	4.300	4.250	4.310	4.260	4.420	8,400	36,392	4.3324	4.300	4.250	4.310	4.260	4.420	8,400	4.3324	0.00%
2021-07-07	0	4.300	4.300	4.500	4.300	4.350	325,200	1,398,840	4.3015	4.300	4.300	4.500	4.300	4.350	325,200	4.3015	-0.69%
2021-07-06	0	4.330	4.250	4.350	4.220	4.360	538,000	2,288,848	4.2544	4.330	4.250	4.350	4.220	4.360	538,000	4.2544	-1.59%
2021-07-05	0	4.400	4.400	4.500	4.400	4.400	400	1,760	4.4000	4.400	4.400	4.500	4.400	4.400	400	4.4000	0.00%
2021-07-02	0	4.400	4.400	4.460	4.400	4.550	70,800	312,700	4.4167	4.400	4.400	4.460	4.400	4.550	70,800	4.4167	-1.57%
2021-06-30	0	4.470	4.350	4.500	4.390	4.490	90,800	401,172	4.4182	4.470	4.350	4.500	4.390	4.490	90,800	4.4182	3.47%
2021-06-29	0	4.320	4.310	4.580	4.180	4.480	163,600	706,336	4.3175	4.320	4.310	4.580	4.180	4.480	163,600	4.3175	-3.57%
2021-06-28	0	4.480	4.380	4.500	-	-	0	0	-	4.480	4.380	4.500	-	-	0	-	-0.67%
2021-06-25	0	4.510	4.360	4.650	4.400	4.580	98,000	444,300	4.5337	4.510	4.360	4.650	4.400	4.580	98,000	4.5337	-0.66%
2021-06-24	0	4.540	4.400	4.580	4.160	4.590	48,800	213,168	4.3682	4.540	4.400	4.580	4.160	4.590	48,800	4.3682	-0.22%
2021-06-23	0	4.550	4.440	4.600	4.490	4.850	303,200	1,400,044	4.6176	4.550	4.440	4.600	4.490	4.850	303,200	4.6176	-3.19%
2021-06-22	0	4.700	4.550	4.700	4.540	4.710	64,400	299,572	4.6517	4.700	4.550	4.700	4.540	4.710	64,400	4.6517	3.75%
2021-06-21	0	4.530	4.520	4.530	4.300	4.590	220,400	982,424	4.4575	4.530	4.520	4.530	4.300	4.590	220,400	4.4575	4.86%
2021-06-18	0	4.320	4.320	4.520	4.310	4.500	20,400	88,556	4.3410	4.320	4.320	4.520	4.310	4.500	20,400	4.3410	-1.14%
2021-06-17	0	4.370	4.370	4.590	4.360	4.400	43,600	191,404	4.3900	4.370	4.370	4.590	4.360	4.400	43,600	4.3900	-0.68%
2021-06-16	0	4.400	4.370	4.500	4.360	4.640	129,200	585,588	4.5324	4.400	4.370	4.500	4.360	4.640	129,200	4.5324	-2.22%
2021-06-15	0	4.500	4.500	4.560	4.500	4.560	50,000	225,964	4.5193	4.500	4.500	4.560	4.500	4.560	50,000	4.5193	0.00%
2021-06-11	0	4.500	4.470	4.540	4.500	4.600	135,600	613,392	4.5235	4.500	4.470	4.540	4.500	4.600	135,600	4.5235	-0.88%
2021-06-10	0	4.540	4.520	4.580	4.540	4.580	55,600	253,540	4.5601	4.540	4.520	4.580	4.540	4.580	55,600	4.5601	-0.87%
2021-06-09	0	4.580	4.570	4.650	4.550	4.680	70,800	325,780	4.6014	4.580	4.570	4.650	4.550	4.680	70,800	4.6014	0.66%
2021-06-08	0	4.550	4.550	4.600	4.550	4.640	60,400	275,676	4.5642	4.550	4.550	4.600	4.550	4.640	60,400	4.5642	0.66%
2021-06-07	0	4.520	4.510	4.590	4.510	4.540	96,000	435,820	4.5398	4.520	4.510	4.590	4.510	4.540	96,000	4.5398	-2.80%
2021-06-04	0	4.650	4.550	4.650	4.560	4.750	304,800	1,416,432	4.6471	4.650	4.550	4.650	4.560	4.750	304,800	4.6471	0.00%
2021-06-03	0	4.650	4.630	4.650	4.460	4.850	245,200	1,133,836	4.6241	4.650	4.630	4.650	4.460	4.850	245,200	4.6241	4.73%
2021-06-02	0	4.440	4.380	4.440	4.400	4.510	153,600	687,804	4.4779	4.440	4.380	4.440	4.400	4.510	153,600	4.4779	-1.33%
2021-06-01	0	4.500	4.430	4.500	4.370	4.500	108,800	484,812	4.4560	4.500	4.430	4.500	4.370	4.500	108,800	4.4560	-0.22%
2021-05-31	0	4.510	4.410	4.510	4.350	4.610	336,000	1,514,956	4.5088	4.510	4.410	4.510	4.350	4.610	336,000	4.5088	3.20%
2021-05-28	0	4.370	4.370	4.440	4.370	4.480	186,400	825,396	4.4281	4.370	4.370	4.440	4.370	4.480	186,400	4.4281	0.00%
2021-05-27	0	4.370	4.370	4.410	4.350	4.520	199,200	879,792	4.4166	4.370	4.370	4.410	4.350	4.520	199,200	4.4166	0.46%
2021-05-26	0	4.350	4.350	4.420	4.350	4.480	42,400	186,052	4.3880	4.350	4.350	4.420	4.350	4.480	42,400	4.3880	-1.58%
2021-05-25	0	4.420	4.360	4.420	4.350	4.580	3,983,200	16,635,080	4.1763	4.420	4.360	4.420	4.350	4.580	3,983,200	4.1763	0.68%
2021-05-24	0	4.390	4.220	4.390	4.290	4.440	398,400	1,747,944	4.3874	4.390	4.220	4.390	4.290	4.440	398,400	4.3874	-1.57%
2021-05-21	0	4.460	4.450	4.460	4.390	4.550	124,000	552,288	4.4539	4.460	4.450	4.460	4.390	4.550	124,000	4.4539	0.22%
2021-05-20	0	4.450	4.430	4.450	4.380	4.500	62,000	276,324	4.4568	4.450	4.430	4.450	4.380	4.500	62,000	4.4568	0.45%
2021-05-18	0	4.430	4.430	4.500	4.430	4.550	58,800	263,540	4.4820	4.430	4.430	4.500	4.430	4.550	58,800	4.4820	-2.21%
2021-05-17	0	4.530	4.520	4.530	4.530	4.610	44,400	203,232	4.5773	4.530	4.520	4.530	4.530	4.610	44,400	4.5773	0.22%
2021-05-14	0	4.520	4.410	4.520	4.520	4.680	84,000	387,984	4.6189	4.520	4.410	4.520	4.520	4.680	84,000	4.6189	1.80%
2021-05-13	0	4.440	4.300	4.480	4.480	4.690	105,200	482,924	4.5905	4.440	4.300	4.480	4.480	4.690	105,200	4.5905	-1.55%
2021-05-12	0	4.510	4.490	4.510	4.490	4.510	104,800	472,048	4.5043	4.510	4.490	4.510	4.490	4.510	104,800	4.5043	0.45%
2021-05-11	0	4.490	4.490	4.500	4.490	4.500	110,800	498,004	4.4946	4.490	4.490	4.500	4.490	4.500	110,800	4.4946	-0.66%
2021-05-10	0	4.520	4.510	4.520	4.500	4.650	38,800	176,712	4.5544	4.520	4.510	4.520	4.500	4.650	38,800	4.5544	0.22%
2021-05-07	0	4.510	4.500	4.570	4.500	5.000	303,200	1,447,332	4.7735	4.510	4.500	4.570	4.500	5.000	303,200	4.7735	0.00%
2021-05-06	0	4.510	4.490	4.510	4.480	4.510	142,800	643,568	4.5068	4.510	4.490	4.510	4.480	4.510	142,800	4.5068	0.45%
2021-05-05	0	4.490	4.340	4.500	4.510	4.510	10,400	46,904	4.5100	4.490	4.340	4.500	4.510	4.510	10,400	4.5100	-0.22%
2021-05-04	0	4.500	4.500	4.510	4.500	4.550	389,600	1,765,868	4.5325	4.500	4.500	4.510	4.500	4.550	389,600	4.5325	-0.44%
2021-05-03	0	4.520	4.510	4.520	4.480	4.560	530,000	2,393,688	4.5164	4.520	4.510	4.520	4.480	4.560	530,000	4.5164	-0.88%
2021-04-30	0	4.560	4.560	4.580	4.510	4.660	51,600	235,644	4.5667	4.560	4.560	4.580	4.510	4.660	51,600	4.5667	1.33%
2021-04-29	0	4.500	4.440	4.460	4.270	4.550	378,800	1,711,444	4.5181	4.500	4.440	4.460	4.270	4.550	378,800	4.5181	4.41%
2021-04-28	0	4.310	4.300	4.340	3.980	4.340	151,600	649,332	4.2832	4.310	4.300	4.340	3.980	4.340	151,600	4.2832	7.75%
2021-04-27	0	4.000	3.920	4.000	4.000	4.100	63,600	255,140	4.0116	4.000	3.920	4.000	4.000	4.100	63,600	4.0116	-2.44%
2021-04-26	0	4.100	4.060	4.100	4.050	4.170	46,400	190,332	4.1020	4.100	4.060	4.100	4.050	4.170	46,400	4.1020	0.00%
2021-04-23	0	4.100	4.020	4.130	3.900	4.130	151,600	608,480	4.0137	4.100	4.020	4.130	3.900	4.130	151,600	4.0137	4.33%
2021-04-22	0	3.930	3.920	3.950	3.920	4.000	95,600	377,640	3.9502	3.930	3.920	3.950	3.920	4.000	95,600	3.9502	-1.01%
2021-04-21	0	3.970	3.950	4.070	3.930	3.970	15,600	61,824	3.9631	3.970	3.950	4.070	3.930	3.970	15,600	3.9631	0.00%
2021-04-20	0	3.970	3.970	4.100	3.920	3.990	47,200	187,256	3.9673	3.970	3.970	4.100	3.920	3.990	47,200	3.9673	0.00%
2021-04-19	0	3.970	3.970	4.050	3.900	3.970	15,200	59,808	3.9347	3.970	3.970	4.050	3.900	3.970	15,200	3.9347	0.25%
2021-04-16	0	3.960	3.940	4.000	3.960	3.970	11,600	45,972	3.9631	3.960	3.940	4.000	3.960	3.970	11,600	3.9631	0.00%
2021-04-15	0	3.960	3.960	4.050	3.940	3.960	10,400	41,176	3.9592	3.960	3.960	4.050	3.940	3.960	10,400	3.9592	-1.25%
2021-04-14	0	4.010	3.960	4.080	3.960	4.010	387,200	1,552,100	4.0085	4.010	3.960	4.080	3.960	4.010	387,200	4.0085	1.52%
2021-04-13	0	3.950	3.910	3.950	3.940	3.950	88,800	350,580	3.9480	3.950	3.910	3.950	3.940	3.950	88,800	3.9480	-1.50%
2021-04-12	0	4.010	3.960	4.050	3.930	4.010	52,400	208,656	3.9820	4.010	3.960	4.050	3.930	4.010	52,400	3.9820	-0.99%
2021-04-09	0	4.050	3.990	4.100	3.860	4.050	68,000	266,432	3.9181	4.050	3.990	4.100	3.860	4.050	68,000	3.9181	1.50%
2021-04-08	0	3.990	3.960	4.000	3.930	4.090	119,600	477,168	3.9897	3.990	3.960	4.000	3.930	4.090	119,600	3.9897	-0.25%
2021-04-07	0	4.000	3.980	4.000	3.880	4.380	427,200	1,694,616	3.9668	4.000	3.980	4.000	3.880	4.380	427,200	3.9668	-8.68%
2021-04-01	0	4.380	4.050	4.380	3.700	4.400	529,200	2,139,308	4.0425	4.380	4.050	4.380	3.700	4.400	529,200	4.0425	0.00%
2021-03-31	0	4.380	4.080	4.380	4.000	4.440	49,600	206,560	4.1645	4.380	4.080	4.380	4.000	4.440	49,600	4.1645	-0.45%
2021-03-30	0	4.400	4.320	4.400	4.300	4.450	79,639	348,329	4.3738	4.400	4.320	4.400	4.300	4.450	79,639	4.3738	-1.12%
2021-03-29	0	4.450	4.400	4.470	4.350	4.460	160,000	709,192	4.4325	4.450	4.400	4.470	4.350	4.460	160,000	4.4325	2.53%
2021-03-26	0	4.340	4.300	4.340	4.340	4.350	36,000	156,528	4.3480	4.340	4.300	4.340	4.340	4.350	36,000	4.3480	0.93%
2021-03-25	0	4.300	4.120	4.300	4.250	4.300	48,800	208,880	4.2803	4.300	4.120	4.300	4.250	4.300	48,800	4.2803	0.94%
2021-03-24	0	4.260	4.110	4.280	4.110	4.300	3,200	13,660	4.2688	4.260	4.110	4.280	4.110	4.300	3,200	4.2688	-0.93%
2021-03-23	0	4.300	4.200	4.300	4.330	4.420	49,200	216,900	4.4085	4.300	4.200	4.300	4.330	4.420	49,200	4.4085	-2.49%
2021-03-22	0	4.410	4.380	4.420	4.400	4.510	52,400	232,432	4.4357	4.410	4.380	4.420	4.400	4.510	52,400	4.4357	0.68%
2021-03-19	0	4.380	4.290	4.400	4.380	4.470	46,000	203,040	4.4139	4.380	4.290	4.400	4.380	4.470	46,000	4.4139	-1.57%
2021-03-18	0	4.450	4.350	4.450	4.310	4.470	235,600	1,043,864	4.4307	4.450	4.350	4.450	4.310	4.470	235,600	4.4307	3.25%
2021-03-17	0	4.310	4.160	4.400	-	-	0	0	-	4.310	4.160	4.400	-	-	0	-	0.00%
2021-03-16	0	4.310	4.270	4.350	4.130	4.310	54,000	231,944	4.2953	4.310	4.270	4.350	4.130	4.310	54,000	4.2953	5.12%
2021-03-15	0	4.100	4.100	4.150	-	-	0	0	-	4.100	4.100	4.150	-	-	0	-	0.00%
2021-03-12	0	4.100	4.100	4.180	4.100	4.280	66,000	274,964	4.1661	4.100	4.100	4.180	4.100	4.280	66,000	4.1661	-1.91%
2021-03-11	0	4.180	4.120	4.190	4.000	4.200	51,600	210,984	4.0888	4.180	4.120	4.190	4.000	4.200	51,600	4.0888	6.09%
2021-03-10	0	3.940	3.930	4.100	3.900	3.940	7,200	28,268	3.9261	3.940	3.930	4.100	3.900	3.940	7,200	3.9261	1.29%
2021-03-09	0	3.890	3.850	3.900	3.820	3.970	22,000	85,092	3.8678	3.890	3.850	3.900	3.820	3.970	22,000	3.8678	-1.77%
2021-03-08	0	3.960	3.960	3.990	3.930	4.090	22,400	88,920	3.9696	3.960	3.960	3.990	3.930	4.090	22,400	3.9696	-3.41%
2021-03-05	0	4.100	4.010	4.100	4.090	4.100	22,400	91,760	4.0964	4.100	4.010	4.100	4.090	4.100	22,400	4.0964	0.99%
2021-03-04	0	4.060	4.030	4.060	4.090	4.110	31,600	129,456	4.0967	4.060	4.030	4.060	4.090	4.110	31,600	4.0967	-0.98%
2021-03-03	0	4.100	4.060	4.100	4.090	4.100	30,800	126,072	4.0932	4.100	4.060	4.100	4.090	4.100	30,800	4.0932	1.74%
2021-03-02	0	4.030	4.020	4.030	3.910	4.070	74,000	296,480	4.0065	4.030	4.020	4.030	3.910	4.070	74,000	4.0065	-0.74%
2021-03-01	0	4.060	4.060	4.180	4.040	4.060	12,000	48,520	4.0433	4.060	4.060	4.180	4.040	4.060	12,000	4.0433	1.00%
2021-02-26	0	4.020	4.020	4.090	4.020	4.050	24,800	99,864	4.0268	4.020	4.020	4.090	4.020	4.050	24,800	4.0268	-2.90%
2021-02-25	0	4.140	4.140	4.200	4.060	4.150	8,000	33,092	4.1365	4.140	4.140	4.200	4.060	4.150	8,000	4.1365	0.98%
2021-02-24	0	4.100	4.100	4.140	4.100	4.120	364,000	1,493,560	4.1032	4.100	4.100	4.140	4.100	4.120	364,000	4.1032	-0.97%
2021-02-23	0	4.140	4.130	4.190	4.120	4.200	271,600	1,128,984	4.1568	4.140	4.130	4.190	4.120	4.200	271,600	4.1568	-2.13%
2021-02-22	0	4.230	4.200	4.230	4.230	4.240	21,200	89,680	4.2302	4.230	4.200	4.230	4.230	4.240	21,200	4.2302	-0.24%
2021-02-19	0	4.240	4.220	4.240	4.200	4.240	160,800	675,880	4.2032	4.240	4.220	4.240	4.200	4.240	160,800	4.2032	0.95%
2021-02-18	0	4.200	4.200	4.240	4.160	4.270	66,800	283,964	4.2510	4.200	4.200	4.240	4.160	4.270	66,800	4.2510	-0.94%
2021-02-17	0	4.240	4.200	4.250	4.220	4.270	132,400	563,680	4.2574	4.240	4.200	4.250	4.220	4.270	132,400	4.2574	0.24%
2021-02-16	0	4.230	4.180	4.240	4.160	4.230	75,600	316,584	4.1876	4.230	4.180	4.240	4.160	4.230	75,600	4.1876	2.42%
2021-02-11	0	4.130	4.130	4.200	-	-	0	0	-	4.130	4.130	4.200	-	-	0	-	0.24%
2021-02-10	0	4.120	4.120	4.180	4.120	4.200	108,800	452,452	4.1586	4.120	4.120	4.180	4.120	4.200	108,800	4.1586	-1.67%
2021-02-09	0	4.190	4.140	4.200	4.150	4.350	90,400	380,732	4.2116	4.190	4.140	4.200	4.150	4.350	90,400	4.2116	1.21%
2021-02-08	0	4.140	4.130	4.180	4.140	4.180	71,600	299,176	4.1784	4.140	4.130	4.180	4.140	4.180	71,600	4.1784	-1.43%
2021-02-05	0	4.200	4.180	4.200	4.170	4.210	75,200	315,684	4.1979	4.200	4.180	4.200	4.170	4.210	75,200	4.1979	0.48%
2021-02-04	0	4.180	4.130	4.190	4.120	4.230	130,800	542,772	4.1496	4.180	4.130	4.190	4.120	4.230	130,800	4.1496	-0.48%
2021-02-03	0	4.200	4.150	4.200	4.130	4.230	70,800	297,632	4.2038	4.200	4.150	4.200	4.130	4.230	70,800	4.2038	0.24%
2021-02-02	0	4.190	4.130	4.200	4.120	4.540	108,400	461,716	4.2594	4.190	4.130	4.200	4.120	4.540	108,400	4.2594	0.24%
2021-02-01	0	4.180	4.150	4.200	4.130	4.220	83,200	347,132	4.1723	4.180	4.150	4.200	4.130	4.220	83,200	4.1723	0.48%
2021-01-29	0	4.160	4.140	4.160	4.110	4.190	32,400	134,904	4.1637	4.160	4.140	4.160	4.110	4.190	32,400	4.1637	1.46%
2021-01-28	0	4.100	4.100	4.160	4.100	4.180	265,200	1,094,268	4.1262	4.100	4.100	4.160	4.100	4.180	265,200	4.1262	-2.61%
2021-01-27	0	4.210	4.180	4.210	4.180	4.230	170,800	716,404	4.1944	4.210	4.180	4.210	4.180	4.230	170,800	4.1944	0.24%
2021-01-26	0	4.200	4.180	4.200	4.180	4.300	161,600	680,704	4.2123	4.200	4.180	4.200	4.180	4.300	161,600	4.2123	-0.47%
2021-01-25	0	4.220	4.220	4.240	4.190	4.250	224,800	949,880	4.2254	4.220	4.220	4.240	4.190	4.250	224,800	4.2254	0.24%
2021-01-22	0	4.210	4.210	4.240	4.190	4.250	100,800	423,928	4.2056	4.210	4.210	4.240	4.190	4.250	100,800	4.2056	0.24%
2021-01-21	0	4.200	4.200	4.240	4.200	4.270	302,800	1,280,384	4.2285	4.200	4.200	4.240	4.200	4.270	302,800	4.2285	-0.94%
2021-01-20	0	4.240	4.230	4.240	4.200	4.260	42,000	177,924	4.2363	4.240	4.230	4.240	4.200	4.260	42,000	4.2363	0.95%
2021-01-19	0	4.200	4.190	4.200	4.140	4.210	210,800	877,872	4.1645	4.200	4.190	4.200	4.140	4.210	210,800	4.1645	0.00%
2021-01-18	0	4.200	4.180	4.200	4.180	4.260	127,600	537,032	4.2087	4.200	4.180	4.200	4.180	4.260	127,600	4.2087	-0.94%
2021-01-15	0	4.240	4.160	4.290	4.130	4.240	34,400	145,768	4.2374	4.240	4.160	4.290	4.130	4.240	34,400	4.2374	2.66%
2021-01-14	0	4.130	4.130	4.300	4.130	4.160	126,000	522,960	4.1505	4.130	4.130	4.300	4.130	4.160	126,000	4.1505	-0.72%
2021-01-13	0	4.160	4.160	4.250	4.160	4.220	287,600	1,202,456	4.1810	4.160	4.160	4.250	4.160	4.220	287,600	4.1810	-1.19%
2021-01-12	0	4.210	4.210	4.340	4.120	4.380	71,200	300,104	4.2149	4.210	4.210	4.340	4.120	4.380	71,200	4.2149	-3.00%
2021-01-11	0	4.340	4.220	4.310	4.190	4.390	48,400	207,276	4.2826	4.340	4.220	4.310	4.190	4.390	48,400	4.2826	3.58%
2021-01-08	0	4.190	4.190	4.390	4.180	4.330	90,000	377,536	4.1948	4.190	4.190	4.390	4.180	4.330	90,000	4.1948	-1.41%
2021-01-07	0	4.250	4.250	4.370	4.220	4.350	25,200	107,144	4.2517	4.250	4.250	4.370	4.220	4.350	25,200	4.2517	-2.97%
2021-01-06	0	4.380	4.300	4.400	4.310	4.400	66,400	287,664	4.3323	4.380	4.300	4.400	4.310	4.400	66,400	4.3323	1.62%
2021-01-05	0	4.310	4.350	4.500	4.310	4.580	146,000	653,268	4.4744	4.310	4.350	4.500	4.310	4.580	146,000	4.4744	-2.93%
2021-01-04	0	4.440	4.410	4.440	4.400	4.500	6,000	26,788	4.4647	4.440	4.410	4.440	4.400	4.500	6,000	4.4647	0.68%
2020-12-31	0	4.410	4.410	4.490	4.400	4.430	17,600	77,572	4.4075	4.410	4.410	4.490	4.400	4.430	17,600	4.4075	-0.90%
2020-12-30	0	4.450	4.430	4.450	4.420	4.450	346,000	1,538,920	4.4477	4.450	4.430	4.450	4.420	4.450	346,000	4.4477	0.00%
2020-12-29	0	4.450	4.440	4.450	4.380	4.450	252,800	1,120,468	4.4322	4.450	4.440	4.450	4.380	4.450	252,800	4.4322	1.60%
2020-12-28	0	4.380	4.380	4.410	4.200	4.430	141,200	616,144	4.3636	4.380	4.380	4.410	4.200	4.430	141,200	4.3636	4.78%
2020-12-24	0	4.180	4.180	4.210	4.090	4.220	116,000	479,832	4.1365	4.180	4.180	4.210	4.090	4.220	116,000	4.1365	0.72%
2020-12-23	0	4.150	4.150	4.170	4.060	4.200	90,400	371,944	4.1144	4.150	4.150	4.170	4.060	4.200	90,400	4.1144	-1.19%
2020-12-22	0	4.200	4.110	4.200	4.050	4.250	156,900	647,973	4.1298	4.200	4.110	4.200	4.050	4.250	156,900	4.1298	-0.94%
2020-12-21	0	4.240	4.220	4.240	4.220	4.260	17,200	73,188	4.2551	4.240	4.220	4.240	4.220	4.260	17,200	4.2551	0.47%
2020-12-18	0	4.220	4.190	4.220	4.070	4.220	11,200	47,044	4.2004	4.220	4.190	4.220	4.070	4.220	11,200	4.2004	0.48%
2020-12-17	0	4.200	4.200	4.250	4.050	4.200	50,000	207,992	4.1598	4.200	4.200	4.250	4.050	4.200	50,000	4.1598	1.94%
2020-12-16	0	4.120	4.100	4.120	4.080	4.120	3,600	14,816	4.1156	4.120	4.100	4.120	4.080	4.120	3,600	4.1156	0.98%
2020-12-15	0	4.080	4.080	4.150	4.050	4.250	240,000	979,360	4.0807	4.080	4.080	4.150	4.050	4.250	240,000	4.0807	-4.00%
2020-12-14	0	4.250	4.060	4.250	4.250	4.260	31,600	134,516	4.2568	4.250	4.060	4.250	4.250	4.260	31,600	4.2568	0.00%
2020-12-11	0	4.250	4.250	4.290	4.100	4.300	3,600	15,400	4.2778	4.250	4.250	4.290	4.100	4.300	3,600	4.2778	0.00%
2020-12-10	0	4.250	4.100	4.250	4.250	4.260	23,600	100,436	4.2558	4.250	4.100	4.250	4.250	4.260	23,600	4.2558	0.00%
2020-12-09	0	4.250	4.070	4.250	4.250	4.250	20,000	85,000	4.2500	4.250	4.070	4.250	4.250	4.250	20,000	4.2500	0.00%
2020-12-08	0	4.250	4.080	4.250	4.250	4.250	20,800	88,400	4.2500	4.250	4.080	4.250	4.250	4.250	20,800	4.2500	0.00%
2020-12-07	0	4.250	4.250	4.350	4.250	4.250	32,800	139,400	4.2500	4.250	4.250	4.350	4.250	4.250	32,800	4.2500	0.00%
2020-12-04	0	4.250	4.200	4.250	4.250	4.360	70,000	300,180	4.2883	4.250	4.200	4.250	4.250	4.360	70,000	4.2883	-1.16%
2020-12-03	0	4.300	4.300	4.320	4.200	4.300	28,800	123,400	4.2847	4.300	4.300	4.320	4.200	4.300	28,800	4.2847	-0.92%
2020-12-02	0	4.340	4.200	4.350	4.280	4.380	39,200	169,992	4.3365	4.340	4.200	4.350	4.280	4.380	39,200	4.3365	-0.91%
2020-12-01	0	4.380	4.250	4.380	-	-	0	0	-	4.380	4.250	4.380	-	-	0	-	-0.23%
2020-11-30	0	4.390	4.250	4.390	4.250	4.410	132,800	580,484	4.3711	4.390	4.250	4.390	4.250	4.410	132,800	4.3711	4.52%
2020-11-27	0	4.200	4.200	4.400	4.150	4.200	9,600	40,240	4.1917	4.200	4.200	4.400	4.150	4.200	9,600	4.1917	1.20%
2020-11-26	0	4.150	4.150	4.180	4.060	4.140	89,600	370,504	4.1351	4.150	4.150	4.180	4.060	4.140	89,600	4.1351	0.24%
2020-11-25	0	4.140	4.140	4.150	4.060	4.290	71,600	294,564	4.1140	4.140	4.140	4.150	4.060	4.290	71,600	4.1140	0.98%
2020-11-24	0	4.100	4.100	4.110	4.100	4.100	14,800	60,680	4.1000	4.100	4.100	4.110	4.100	4.100	14,800	4.1000	0.49%
2020-11-23	0	4.080	4.080	4.100	4.060	4.110	56,400	230,108	4.0799	4.080	4.080	4.100	4.060	4.110	56,400	4.0799	0.49%
2020-11-20	0	4.060	4.060	4.070	4.060	4.070	24,000	97,664	4.0693	4.060	4.060	4.070	4.060	4.070	24,000	4.0693	-0.25%
2020-11-19	0	4.070	4.070	4.090	4.070	4.080	13,200	53,824	4.0776	4.070	4.070	4.090	4.070	4.080	13,200	4.0776	0.00%
2020-11-18	0	4.070	4.070	4.100	4.060	4.100	56,400	230,684	4.0901	4.070	4.070	4.100	4.060	4.100	56,400	4.0901	0.25%
2020-11-17	0	4.060	4.050	4.060	4.060	4.100	31,600	129,108	4.0857	4.060	4.050	4.060	4.060	4.100	31,600	4.0857	0.00%
2020-11-16	0	4.060	4.060	4.080	4.050	4.100	99,600	405,372	4.0700	4.060	4.060	4.080	4.050	4.100	99,600	4.0700	0.25%
2020-11-13	0	4.050	4.050	4.120	4.050	4.100	61,200	250,440	4.0922	4.050	4.050	4.120	4.050	4.100	61,200	4.0922	-1.94%
2020-11-12	0	4.130	4.080	4.130	4.000	4.130	82,800	336,392	4.0627	4.130	4.080	4.130	4.000	4.130	82,800	4.0627	0.73%
2020-11-11	0	4.100	4.050	4.190	-	-	0	0	-	4.100	4.050	4.190	-	-	0	-	0.00%
2020-11-10	0	4.100	4.040	4.210	4.100	4.160	69,600	286,412	4.1151	4.100	4.040	4.210	4.100	4.160	69,600	4.1151	-2.15%
2020-11-09	0	4.190	4.150	4.200	4.140	4.190	28,800	120,304	4.1772	4.190	4.150	4.200	4.140	4.190	28,800	4.1772	0.96%
2020-11-06	0	4.150	4.140	4.150	4.090	4.230	37,600	156,424	4.1602	4.150	4.140	4.150	4.090	4.230	37,600	4.1602	-4.38%
2020-11-05	0	4.340	4.340	4.350	4.340	4.350	23,200	100,884	4.3484	4.340	4.340	4.350	4.340	4.350	23,200	4.3484	-0.23%
2020-11-04	0	4.350	-	4.350	4.340	4.350	4,000	17,396	4.3490	4.350	-	4.350	4.340	4.350	4,000	4.3490	0.00%
2020-11-03	0	4.350	-	4.350	-	-	0	0	-	4.350	-	4.350	-	-	0	-	0.00%
2020-11-02	0	4.350	4.300	4.490	4.350	4.560	41,200	182,236	4.4232	4.350	4.300	4.490	4.350	4.560	41,200	4.4232	-5.43%
2020-10-30	0	4.600	4.600	4.900	4.230	4.600	184,800	796,548	4.3103	4.600	4.600	4.900	4.230	4.600	184,800	4.3103	7.48%
2020-10-29	0	4.280	4.280	4.400	4.240	4.280	76,800	326,680	4.2536	4.280	4.280	4.400	4.240	4.280	76,800	4.2536	0.71%
2020-10-28	0	4.250	4.250	4.270	4.250	4.250	128,400	545,700	4.2500	4.250	4.250	4.270	4.250	4.250	128,400	4.2500	0.00%
2020-10-27	0	4.250	4.250	4.280	4.220	4.270	12,000	51,040	4.2533	4.250	4.250	4.280	4.220	4.270	12,000	4.2533	-1.39%
2020-10-23	0	4.310	4.310	4.390	4.250	4.310	38,000	163,224	4.2954	4.310	4.310	4.390	4.250	4.310	38,000	4.2954	0.23%
2020-10-22	0	4.300	4.100	4.300	4.300	4.330	16,800	72,540	4.3179	4.300	4.100	4.300	4.300	4.330	16,800	4.3179	0.00%
2020-10-21	0	4.300	4.300	4.390	4.150	4.300	33,600	142,516	4.2415	4.300	4.300	4.390	4.150	4.300	33,600	4.2415	6.17%
2020-10-20	0	4.050	4.050	4.100	4.020	4.200	186,800	775,636	4.1522	4.050	4.050	4.100	4.020	4.200	186,800	4.1522	0.75%
2020-10-19	0	4.020	4.020	4.200	3.890	4.010	327,600	1,303,660	3.9794	4.020	4.020	4.200	3.890	4.010	327,600	3.9794	-2.43%
2020-10-16	0	4.120	4.120	4.190	4.000	4.550	365,600	1,565,512	4.2820	4.120	4.120	4.190	4.000	4.550	365,600	4.2820	-8.85%
2020-10-15	0	4.520	4.520	4.570	4.450	4.570	81,600	367,084	4.4986	4.520	4.520	4.570	4.450	4.570	81,600	4.4986	-1.09%
2020-10-14	0	4.570	4.560	4.590	4.400	4.570	158,000	718,572	4.5479	4.570	4.560	4.590	4.400	4.570	158,000	4.5479	0.22%
2020-10-12	0	4.560	4.550	4.560	4.540	4.560	81,600	371,252	4.5497	4.560	4.550	4.560	4.540	4.560	81,600	4.5497	0.22%
2020-10-09	0	4.550	4.550	4.640	4.550	4.550	1,200	5,460	4.5500	4.550	4.550	4.640	4.550	4.550	1,200	4.5500	1.11%
2020-10-08	0	4.500	4.500	4.560	4.450	4.500	88,800	398,780	4.4908	4.500	4.500	4.560	4.450	4.500	88,800	4.4908	0.22%
2020-10-07	0	4.490	4.480	4.580	4.460	4.490	20,000	89,464	4.4732	4.490	4.480	4.580	4.460	4.490	20,000	4.4732	0.22%
2020-10-06	0	4.480	4.330	4.480	-	-	0	0	-	4.480	4.330	4.480	-	-	0	-	0.00%
2020-10-05	0	4.480	4.350	4.480	4.480	4.480	7,600	34,048	4.4800	4.480	4.350	4.480	4.480	4.480	7,600	4.4800	0.00%
2020-09-30	0	4.480	4.480	4.490	4.260	4.480	77,600	341,608	4.4022	4.480	4.480	4.490	4.260	4.480	77,600	4.4022	2.05%
2020-09-29	0	4.390	4.390	4.440	4.000	4.390	310,400	1,277,480	4.1156	4.390	4.390	4.440	4.000	4.390	310,400	4.1156	6.55%
2020-09-28	0	4.120	3.970	4.120	-	-	0	0	-	4.120	3.970	4.120	-	-	0	-	0.00%
2020-09-25	0	4.120	4.070	4.120	4.070	4.200	60,000	246,392	4.1065	4.120	4.070	4.120	4.070	4.200	60,000	4.1065	0.98%
2020-09-24	0	4.080	4.080	4.110	4.010	4.130	17,600	72,480	4.1182	4.080	4.080	4.110	4.010	4.130	17,600	4.1182	-0.97%
2020-09-23	0	4.120	4.120	4.180	4.120	4.120	56,400	232,368	4.1200	4.120	4.120	4.180	4.120	4.120	56,400	4.1200	0.00%
2020-09-22	0	4.120	4.020	4.120	4.010	4.130	18,000	73,536	4.0853	4.120	4.020	4.120	4.010	4.130	18,000	4.0853	-0.24%
2020-09-21	0	4.130	4.040	4.350	-	-	0	0	-	4.130	4.040	4.350	-	-	0	-	0.00%
2020-09-18	0	4.130	3.970	4.500	-	-	0	0	-	4.130	3.970	4.500	-	-	0	-	0.00%
2020-09-17	0	4.130	4.050	4.140	4.020	4.220	266,000	1,103,492	4.1485	4.130	4.050	4.140	4.020	4.220	266,000	4.1485	5.63%
2020-09-16	0	3.910	3.900	4.160	3.890	3.930	206,000	803,756	3.9017	3.910	3.900	4.160	3.890	3.930	206,000	3.9017	0.00%
2020-09-15	0	3.910	3.900	3.910	3.900	3.970	60,800	237,752	3.9104	3.910	3.900	3.910	3.900	3.970	60,800	3.9104	-0.26%
2020-09-14	0	3.920	3.920	4.200	3.900	3.950	3,600	14,076	3.9100	3.920	3.920	4.200	3.900	3.950	3,600	3.9100	-2.00%
2020-09-11	0	4.000	4.000	4.030	3.990	4.060	79,600	321,048	4.0333	4.000	4.000	4.030	3.990	4.060	79,600	4.0333	0.00%
2020-09-10	0	4.000	3.900	4.060	3.940	4.000	48,400	191,624	3.9592	4.000	3.900	4.060	3.940	4.000	48,400	3.9592	3.90%
2020-09-09	0	3.850	3.830	3.860	3.800	4.450	856,800	3,374,652	3.9387	3.850	3.830	3.860	3.800	4.450	856,800	3.9387	-13.48%
2020-09-08	0	4.450	4.370	4.450	4.450	4.560	16,800	75,752	4.5090	4.450	4.370	4.450	4.450	4.560	16,800	4.5090	-2.20%
2020-09-07	0	4.550	4.480	4.550	4.350	4.600	261,600	1,173,384	4.4854	4.550	4.480	4.550	4.350	4.600	261,600	4.4854	-1.09%
2020-09-04	0	4.600	4.150	4.600	3.930	4.600	753,600	3,147,792	4.1770	4.600	4.150	4.600	3.930	4.600	753,600	4.1770	16.16%
2020-09-03	0	3.960	3.930	3.970	3.960	4.000	93,200	370,400	3.9742	3.960	3.930	3.970	3.960	4.000	93,200	3.9742	-2.22%
2020-09-02	0	4.050	3.970	4.050	3.940	4.050	33,600	133,316	3.9677	4.050	3.970	4.050	3.940	4.050	33,600	3.9677	2.79%
2020-09-01	0	3.940	3.950	4.200	3.880	4.300	771,200	3,052,672	3.9583	3.940	3.950	4.200	3.880	4.300	771,200	3.9583	-8.37%
2020-08-31	0	4.300	4.240	4.300	4.300	4.320	41,200	177,600	4.3107	4.300	4.240	4.300	4.300	4.320	41,200	4.3107	-0.46%
2020-08-28	0	4.320	4.320	4.330	4.310	4.330	24,400	105,372	4.3185	4.320	4.320	4.330	4.310	4.330	24,400	4.3185	0.23%
2020-08-27	0	4.310	4.300	4.310	4.310	4.320	32,400	139,948	4.3194	4.310	4.300	4.310	4.310	4.320	32,400	4.3194	0.23%
2020-08-26	0	4.300	4.300	4.380	4.300	4.410	112,800	495,668	4.3942	4.300	4.300	4.380	4.300	4.410	112,800	4.3942	-2.27%
2020-08-25	0	4.400	4.400	4.410	4.380	4.480	79,600	352,204	4.4247	4.400	4.400	4.410	4.380	4.480	79,600	4.4247	-1.79%
2020-08-24	0	4.480	4.410	4.480	4.490	4.560	102,800	464,004	4.5137	4.480	4.410	4.480	4.490	4.560	102,800	4.5137	-1.75%
2020-08-21	0	4.560	4.550	4.560	4.500	4.800	80,400	368,632	4.5850	4.560	4.550	4.560	4.500	4.800	80,400	4.5850	-0.87%
2020-08-20	0	4.600	4.600	4.610	4.600	4.790	197,600	935,296	4.7333	4.600	4.600	4.610	4.600	4.790	197,600	4.7333	-5.15%
2020-08-19	0	4.850	4.840	4.850	4.850	4.880	49,600	240,628	4.8514	4.850	4.840	4.850	4.850	4.880	49,600	4.8514	-0.61%
2020-08-18	0	4.880	4.880	4.900	4.880	4.900	117,200	574,120	4.8986	4.880	4.880	4.900	4.880	4.900	117,200	4.8986	-0.41%
2020-08-17	0	4.900	4.900	4.940	4.900	5.090	32,400	162,832	5.0257	4.900	4.900	4.940	4.900	5.090	32,400	5.0257	0.00%
2020-08-14	0	4.900	4.860	4.900	4.900	4.900	2,000	9,800	4.9000	4.900	4.860	4.900	4.900	4.900	2,000	4.9000	1.03%
2020-08-13	0	4.850	4.850	4.890	4.790	4.880	82,400	396,360	4.8102	4.850	4.850	4.890	4.790	4.880	82,400	4.8102	-1.02%
2020-08-12	0	4.900	4.860	4.940	4.900	4.900	2,800	13,720	4.9000	4.900	4.860	4.940	4.900	4.900	2,800	4.9000	-0.81%
2020-08-11	0	4.940	4.910	4.940	4.940	4.950	1,200	5,932	4.9433	4.940	4.910	4.940	4.940	4.950	1,200	4.9433	-0.20%
2020-08-10	0	4.950	4.950	5.100	4.920	4.950	6,000	29,568	4.9280	4.950	4.950	5.100	4.920	4.950	6,000	4.9280	0.00%
2020-08-07	0	4.950	4.950	5.000	4.930	5.150	59,200	296,372	5.0063	4.950	4.950	5.000	4.930	5.150	59,200	5.0063	-0.80%
2020-08-06	0	4.990	4.990	5.000	4.800	5.000	84,800	415,704	4.9022	4.990	4.990	5.000	4.800	5.000	84,800	4.9022	-0.20%
2020-08-05	0	5.000	4.930	5.080	4.860	5.100	340,600	1,704,024	5.0030	5.000	4.930	5.080	4.860	5.100	340,600	5.0030	2.88%
2020-08-04	0	4.860	4.830	4.940	4.860	5.050	16,400	80,020	4.8793	4.860	4.830	4.940	4.860	5.050	16,400	4.8793	1.04%
2020-08-03	0	4.810	4.810	4.980	4.800	4.810	22,400	107,592	4.8032	4.810	4.810	4.980	4.800	4.810	22,400	4.8032	0.21%
2020-07-31	0	4.800	4.800	4.940	4.780	4.990	24,400	119,592	4.9013	4.800	4.800	4.940	4.780	4.990	24,400	4.9013	-2.04%
2020-07-30	0	4.900	4.750	4.900	4.700	4.900	93,600	444,620	4.7502	4.900	4.750	4.900	4.700	4.900	93,600	4.7502	2.08%
2020-07-29	0	4.800	4.720	4.800	4.720	4.800	42,400	202,944	4.7864	4.800	4.720	4.800	4.720	4.800	42,400	4.7864	0.00%
2020-07-28	0	4.800	4.800	4.840	4.730	4.850	32,800	157,832	4.8120	4.800	4.800	4.840	4.730	4.850	32,800	4.8120	0.42%
2020-07-27	0	4.780	4.780	4.850	4.730	4.870	23,600	112,172	4.7531	4.780	4.780	4.850	4.730	4.870	23,600	4.7531	-3.43%
2020-07-24	0	4.950	4.750	4.950	4.730	5.000	138,000	679,660	4.9251	4.950	4.750	4.950	4.730	5.000	138,000	4.9251	-1.00%
2020-07-23	0	5.000	5.000	5.010	4.600	5.060	211,600	1,041,228	4.9207	5.000	5.000	5.010	4.600	5.060	211,600	4.9207	4.38%
2020-07-22	0	4.790	4.750	4.790	4.750	4.800	24,000	114,020	4.7508	4.790	4.750	4.790	4.750	4.800	24,000	4.7508	1.48%
2020-07-21	0	4.720	4.720	4.750	4.720	4.860	96,400	461,688	4.7893	4.720	4.720	4.750	4.720	4.860	96,400	4.7893	-1.67%
2020-07-20	0	4.800	4.720	4.850	4.700	4.800	52,800	248,732	4.7108	4.800	4.720	4.850	4.700	4.800	52,800	4.7108	2.13%
2020-07-17	0	4.700	4.700	4.730	4.700	4.760	90,800	427,588	4.7091	4.700	4.700	4.730	4.700	4.760	90,800	4.7091	-1.26%
2020-07-16	0	4.760	4.750	4.850	4.760	4.990	135,600	650,464	4.7969	4.760	4.750	4.850	4.760	4.990	135,600	4.7969	0.00%
2020-07-15	0	4.760	4.760	4.860	4.750	4.880	193,600	925,016	4.7780	4.760	4.760	4.860	4.750	4.880	193,600	4.7780	-0.42%
2020-07-14	0	4.780	4.780	4.890	4.740	5.080	172,400	829,180	4.8096	4.780	4.780	4.890	4.740	5.080	172,400	4.8096	-2.45%
2020-07-13	0	4.900	4.890	4.900	4.870	5.100	298,800	1,496,920	5.0098	4.900	4.890	4.900	4.870	5.100	298,800	5.0098	0.62%
2020-07-10	0	4.870	4.870	4.880	4.860	5.040	198,000	983,692	4.9681	4.870	4.870	4.880	4.860	5.040	198,000	4.9681	-0.41%
2020-07-09	0	4.890	4.790	4.890	4.770	5.050	1,002,000	4,984,824	4.9749	4.890	4.790	4.890	4.770	5.050	1,002,000	4.9749	0.00%
2020-07-08	0	4.890	4.770	4.890	4.740	4.900	314,400	1,529,496	4.8648	4.890	4.770	4.890	4.740	4.900	314,400	4.8648	2.52%
2020-07-07	0	4.770	4.750	4.770	4.620	4.890	133,600	638,128	4.7764	4.770	4.750	4.770	4.620	4.890	133,600	4.7764	1.49%
2020-07-06	0	4.700	4.700	4.760	4.700	4.860	92,000	434,008	4.7175	4.700	4.700	4.760	4.700	4.860	92,000	4.7175	-3.09%
2020-07-03	0	4.850	4.850	4.870	4.830	4.950	92,800	450,068	4.8499	4.850	4.850	4.870	4.830	4.950	92,800	4.8499	-2.41%
2020-07-02	0	4.970	4.960	4.970	4.700	5.030	166,800	823,696	4.9382	4.970	4.960	4.970	4.700	5.030	166,800	4.9382	5.74%
2020-06-30	0	4.700	4.660	4.840	4.700	4.950	64,400	313,104	4.8619	4.700	4.660	4.840	4.700	4.950	64,400	4.8619	-4.08%
2020-06-29	0	4.900	4.650	4.900	4.950	5.100	1,600	8,040	5.0250	4.900	4.650	4.900	4.950	5.100	1,600	5.0250	6.52%
2020-06-26	0	4.600	4.600	4.700	4.520	4.600	11,200	51,144	4.5664	4.600	4.600	4.700	4.520	4.600	11,200	4.5664	-2.13%
2020-06-24	0	4.700	4.650	4.740	4.450	4.750	150,000	693,816	4.6254	4.700	4.650	4.740	4.450	4.750	150,000	4.6254	-0.63%
2020-06-23	0	4.730	4.730	4.800	4.700	4.750	58,800	279,208	4.7484	4.730	4.730	4.800	4.700	4.750	58,800	4.7484	0.64%
2020-06-22	0	4.700	4.700	4.780	4.650	4.990	110,000	530,548	4.8232	4.700	4.700	4.780	4.650	4.990	110,000	4.8232	-4.67%
2020-06-19	0	4.930	4.890	4.930	4.440	5.110	634,000	2,969,500	4.6838	4.930	4.890	4.930	4.440	5.110	634,000	4.6838	10.79%
2020-06-18	0	4.450	4.450	4.470	4.350	4.470	130,000	570,676	4.3898	4.450	4.450	4.470	4.350	4.470	130,000	4.3898	3.01%
2020-06-17	0	4.320	4.270	4.320	4.180	4.500	156,000	669,716	4.2931	4.320	4.270	4.320	4.180	4.500	156,000	4.2931	1.65%
2020-06-16	0	4.250	4.230	4.260	4.220	4.340	89,800	384,194	4.2783	4.250	4.230	4.260	4.220	4.340	89,800	4.2783	0.00%
2020-06-15	0	4.250	4.250	4.300	4.180	4.380	21,200	91,320	4.3075	4.250	4.250	4.300	4.180	4.380	21,200	4.3075	1.67%
2020-06-12	0	4.180	4.180	4.200	4.160	4.190	46,400	193,236	4.1646	4.180	4.180	4.200	4.160	4.190	46,400	4.1646	-2.34%
2020-06-11	0	4.280	4.280	4.290	4.050	4.240	29,200	122,596	4.1985	4.280	4.280	4.290	4.050	4.240	29,200	4.1985	1.66%
2020-06-10	0	4.210	4.200	4.300	4.200	4.210	40,800	171,688	4.2080	4.210	4.200	4.300	4.200	4.210	40,800	4.2080	0.48%
2020-06-09	0	4.190	4.190	4.240	4.190	4.370	74,000	316,992	4.2837	4.190	4.190	4.240	4.190	4.370	74,000	4.2837	0.00%
2020-06-08	0	4.190	4.180	4.190	4.120	4.290	87,200	362,452	4.1566	4.190	4.180	4.190	4.120	4.290	87,200	4.1566	-2.56%
2020-06-05	0	4.300	4.290	4.300	4.230	4.310	95,200	408,632	4.2924	4.300	4.290	4.300	4.230	4.310	95,200	4.2924	3.37%
2020-06-04	0	4.160	4.160	4.190	4.130	4.230	56,000	233,916	4.1771	4.160	4.160	4.190	4.130	4.230	56,000	4.1771	-1.65%
2020-06-03	0	4.230	4.220	4.230	4.210	4.360	252,000	1,075,236	4.2668	4.230	4.220	4.230	4.210	4.360	252,000	4.2668	-2.53%
2020-06-02	0	4.340	4.330	4.340	4.230	4.570	100,800	438,176	4.3470	4.340	4.330	4.340	4.230	4.570	100,800	4.3470	-3.34%
2020-06-01	0	4.490	4.430	4.500	4.360	4.580	110,000	494,432	4.4948	4.490	4.430	4.500	4.360	4.580	110,000	4.4948	0.90%
2020-05-29	0	4.450	4.420	4.440	4.450	4.650	114,400	520,288	4.5480	4.450	4.420	4.440	4.450	4.650	114,400	4.5480	-0.89%
2020-05-28	0	4.490	4.460	4.530	4.460	4.570	92,400	418,940	4.5340	4.490	4.460	4.530	4.460	4.570	92,400	4.5340	-1.97%
2020-05-27	0	4.580	4.580	4.610	4.560	4.670	142,400	659,052	4.6282	4.580	4.580	4.610	4.560	4.670	142,400	4.6282	0.22%
2020-05-26	0	4.570	4.570	4.650	4.500	4.670	192,000	875,936	4.5622	4.570	4.570	4.650	4.500	4.670	192,000	4.5622	2.70%
2020-05-25	0	4.450	4.450	4.500	4.350	4.450	382,400	1,683,628	4.4028	4.450	4.450	4.500	4.350	4.450	382,400	4.4028	-1.11%
2020-05-22	0	4.500	4.430	4.500	4.500	4.880	414,400	1,911,544	4.6128	4.500	4.430	4.500	4.500	4.880	414,400	4.6128	-9.64%
2020-05-21	0	4.980	4.920	4.980	4.920	5.400	631,600	3,252,056	5.1489	4.980	4.920	4.980	4.920	5.400	631,600	5.1489	-3.86%
2020-05-20	0	5.180	5.150	5.180	5.010	5.250	952,800	4,916,020	5.1596	5.180	5.150	5.180	5.010	5.250	952,800	5.1596	2.57%
2020-05-19	0	5.050	5.050	5.070	4.680	5.100	426,800	2,105,512	4.9333	5.050	5.050	5.070	4.680	5.100	426,800	4.9333	3.06%
2020-05-18	0	4.900	4.870	4.900	4.600	4.990	714,000	3,400,208	4.7622	4.900	4.870	4.900	4.600	4.990	714,000	4.7622	6.06%
2020-05-15	0	4.620	4.600	4.620	4.330	4.790	716,400	3,286,532	4.5876	4.620	4.600	4.620	4.330	4.790	716,400	4.5876	7.69%
2020-05-14	0	4.290	4.260	4.290	4.130	4.350	220,800	941,552	4.2643	4.290	4.260	4.290	4.130	4.350	220,800	4.2643	4.13%
2020-05-13	0	4.120	4.120	4.190	4.060	4.300	234,800	975,716	4.1555	4.120	4.120	4.190	4.060	4.300	234,800	4.1555	-0.96%
2020-05-12	0	4.160	4.100	4.220	4.100	4.330	146,400	615,708	4.2057	4.160	4.100	4.220	4.100	4.330	146,400	4.2057	2.46%
2020-05-11	0	4.060	4.050	4.090	4.010	4.080	12,000	48,580	4.0483	4.060	4.050	4.090	4.010	4.080	12,000	4.0483	0.74%
2020-05-08	0	4.030	3.980	4.050	3.930	4.100	110,400	442,504	4.0082	4.030	3.980	4.050	3.930	4.100	110,400	4.0082	-0.25%
2020-05-07	0	4.040	4.020	4.040	3.900	4.090	85,670	345,727	4.0356	4.040	4.020	4.040	3.900	4.090	85,670	4.0356	1.25%
2020-05-06	0	3.990	3.970	3.990	3.950	4.110	150,000	600,684	4.0046	3.990	3.970	3.990	3.950	4.110	150,000	4.0046	-1.72%
2020-05-05	0	4.060	4.030	4.060	3.970	4.110	51,200	206,144	4.0263	4.060	4.030	4.060	3.970	4.110	51,200	4.0263	5.18%
2020-05-04	0	3.860	3.860	3.970	3.860	4.180	370,800	1,455,424	3.9251	3.860	3.860	3.970	3.860	4.180	370,800	3.9251	-7.43%
2020-04-29	0	4.170	4.180	4.230	4.100	4.410	254,801	1,074,867	4.2185	4.170	4.180	4.230	4.100	4.410	254,801	4.2185	1.21%
2020-04-28	0	4.120	4.100	4.120	3.830	4.500	231,601	974,812	4.2090	4.120	4.100	4.120	3.830	4.500	231,601	4.2090	5.64%
2020-04-27	0	3.900	3.890	3.900	3.830	4.020	297,600	1,169,624	3.9302	3.900	3.890	3.900	3.830	4.020	297,600	3.9302	-4.88%
2020-04-24	0	4.100	4.100	4.110	4.090	4.360	280,000	1,159,584	4.1414	4.100	4.100	4.110	4.090	4.360	280,000	4.1414	-6.61%
2020-04-23	0	4.390	4.350	4.390	4.190	4.840	716,400	3,242,668	4.5263	4.390	4.350	4.390	4.190	4.840	716,400	4.5263	-9.30%
2020-04-22	0	4.840	4.850	4.860	4.350	6.200	2,585,270	13,147,677	5.0856	4.840	4.850	4.860	4.350	6.200	2,585,270	5.0856	20.70%
2020-04-21	0	4.010	3.990	4.050	4.000	4.210	203,600	828,720	4.0703	4.010	3.990	4.050	4.000	4.210	203,600	4.0703	0.00%
2020-04-20	0	4.010	4.010	4.020	3.710	4.010	330,000	1,294,160	3.9217	4.010	4.010	4.020	3.710	4.010	330,000	3.9217	8.38%
2020-04-17	0	3.700	3.700	3.960	3.390	3.700	73,600	263,488	3.5800	3.700	3.700	3.960	3.390	3.700	73,600	3.5800	10.12%
2020-04-16	0	3.360	3.340	3.360	3.350	3.530	181,600	626,992	3.4526	3.360	3.340	3.360	3.350	3.530	181,600	3.4526	1.51%
2020-04-15	0	3.310	3.300	3.410	3.260	3.510	273,600	925,380	3.3822	3.310	3.300	3.410	3.260	3.510	273,600	3.3822	-5.43%
2020-04-14	0	3.500	3.270	3.500	3.250	3.500	51,600	169,148	3.2781	3.500	3.270	3.500	3.250	3.500	51,600	3.2781	7.36%
2020-04-09	0	3.260	3.260	3.450	3.200	3.260	18,400	59,496	3.2335	3.260	3.260	3.450	3.200	3.260	18,400	3.2335	1.87%
2020-04-08	0	3.200	3.200	3.300	3.060	3.300	5,600	17,848	3.1871	3.200	3.200	3.300	3.060	3.300	5,600	3.1871	-1.23%
2020-04-07	0	3.240	3.200	3.290	3.050	3.250	40,800	125,788	3.0830	3.240	3.200	3.290	3.050	3.250	40,800	3.0830	6.23%
2020-04-06	0	3.050	3.020	3.050	3.050	3.130	142,000	435,312	3.0656	3.050	3.020	3.050	3.050	3.130	142,000	3.0656	-2.56%
2020-04-03	0	3.130	3.130	3.300	3.120	3.130	15,200	47,476	3.1234	3.130	3.130	3.300	3.120	3.130	15,200	3.1234	-2.19%
2020-04-02	0	3.200	3.190	3.200	3.130	3.300	14,800	48,000	3.2432	3.200	3.190	3.200	3.130	3.300	14,800	3.2432	2.24%
2020-04-01	0	3.130	3.130	3.280	3.130	3.130	13,600	42,568	3.1300	3.130	3.130	3.280	3.130	3.130	13,600	3.1300	0.00%
2020-03-31	0	3.130	3.120	3.130	3.100	3.250	124,400	389,944	3.1346	3.130	3.120	3.130	3.100	3.250	124,400	3.1346	-2.19%
2020-03-30	0	3.200	3.160	3.200	3.200	3.240	77,200	247,108	3.2009	3.200	3.160	3.200	3.200	3.240	77,200	3.2009	-1.54%
2020-03-27	0	3.250	3.250	3.270	3.190	3.250	6,800	22,052	3.2429	3.250	3.250	3.270	3.190	3.250	6,800	3.2429	-1.22%
2020-03-26	0	3.290	3.290	3.300	3.290	3.300	45,600	150,132	3.2924	3.290	3.290	3.300	3.290	3.300	45,600	3.2924	-0.30%
2020-03-25	0	3.300	3.250	3.300	3.200	3.300	90,000	291,572	3.2397	3.300	3.250	3.300	3.200	3.300	90,000	3.2397	1.85%
2020-03-24	0	3.240	3.270	3.280	3.170	3.300	18,400	60,008	3.2613	3.240	3.270	3.280	3.170	3.300	18,400	3.2613	1.25%
2020-03-23	0	3.200	3.200	3.250	3.200	3.200	38,400	122,896	3.2004	3.200	3.200	3.250	3.200	3.200	38,400	3.2004	-8.57%
2020-03-20	0	3.500	3.500	3.590	3.130	3.500	76,800	256,212	3.3361	3.500	3.500	3.590	3.130	3.500	76,800	3.3361	12.90%
2020-03-19	0	3.100	3.100	3.190	3.100	3.300	117,200	378,080	3.2259	3.100	3.100	3.190	3.100	3.300	117,200	3.2259	-11.68%
2020-03-18	0	3.510	3.500	3.510	3.500	3.580	126,400	445,460	3.5242	3.510	3.500	3.510	3.500	3.580	126,400	3.5242	-1.96%
2020-03-17	0	3.580	-	3.580	3.580	3.580	10,800	38,664	3.5800	3.580	-	3.580	3.580	3.580	10,800	3.5800	0.00%
2020-03-16	0	3.580	3.580	3.590	3.350	3.700	76,800	272,508	3.5483	3.580	3.580	3.590	3.350	3.700	76,800	3.5483	0.85%
2020-03-13	0	3.550	3.550	3.700	3.500	3.650	278,400	990,708	3.5586	3.550	3.550	3.700	3.500	3.650	278,400	3.5586	-5.08%
2020-03-12	0	3.740	3.740	3.780	3.730	3.800	116,400	436,860	3.7531	3.740	3.740	3.780	3.730	3.800	116,400	3.7531	-1.06%
2020-03-11	0	3.780	3.770	3.790	3.750	3.800	60,800	230,028	3.7834	3.780	3.770	3.790	3.750	3.800	60,800	3.7834	-0.26%
2020-03-10	0	3.790	3.790	3.800	3.760	3.800	36,400	137,476	3.7768	3.790	3.790	3.800	3.760	3.800	36,400	3.7768	0.53%
2020-03-09	0	3.770	3.770	3.780	3.750	3.800	68,000	256,884	3.7777	3.770	3.770	3.780	3.750	3.800	68,000	3.7777	-1.05%
2020-03-06	0	3.810	3.810	3.820	3.810	3.820	25,600	97,720	3.8172	3.810	3.810	3.820	3.810	3.820	25,600	3.8172	-0.26%
2020-03-05	0	3.820	3.810	3.850	3.810	3.890	60,800	232,520	3.8243	3.820	3.810	3.850	3.810	3.890	60,800	3.8243	-1.55%
2020-03-04	0	3.880	3.810	3.880	3.750	3.880	29,600	113,820	3.8453	3.880	3.810	3.880	3.750	3.880	29,600	3.8453	1.84%
2020-03-03	0	3.810	3.810	3.900	3.810	3.980	156,800	611,196	3.8979	3.810	3.810	3.900	3.810	3.980	156,800	3.8979	0.26%
2020-03-02	0	3.800	3.740	3.800	3.800	3.800	1,600	6,080	3.8000	3.800	3.740	3.800	3.800	3.800	1,600	3.8000	2.43%
2020-02-28	0	3.710	3.700	3.720	3.700	3.830	134,800	501,968	3.7238	3.710	3.700	3.720	3.700	3.830	134,800	3.7238	-1.85%
2020-02-27	0	3.780	3.780	3.800	3.780	3.810	239,200	907,520	3.7940	3.780	3.780	3.800	3.780	3.810	239,200	3.7940	-1.82%
2020-02-26	0	3.850	3.850	3.870	3.800	3.950	44,000	170,952	3.8853	3.850	3.850	3.870	3.800	3.950	44,000	3.8853	0.52%
2020-02-25	0	3.830	3.830	3.860	3.760	3.880	212,400	810,712	3.8169	3.830	3.830	3.860	3.760	3.880	212,400	3.8169	1.32%
2020-02-24	0	3.780	3.780	3.800	3.780	3.820	88,000	334,540	3.8016	3.780	3.780	3.800	3.780	3.820	88,000	3.8016	-0.26%
2020-02-21	0	3.790	3.790	3.810	3.790	3.860	135,600	515,608	3.8024	3.790	3.790	3.810	3.790	3.860	135,600	3.8024	-0.26%
2020-02-20	0	3.800	3.800	3.820	3.790	3.830	188,000	715,416	3.8054	3.800	3.800	3.820	3.790	3.830	188,000	3.8054	-0.52%
2020-02-19	0	3.820	3.820	3.840	3.790	3.900	86,000	330,068	3.8380	3.820	3.820	3.840	3.790	3.900	86,000	3.8380	-0.52%
2020-02-18	0	3.840	3.810	3.830	3.800	3.840	49,600	189,140	3.8133	3.840	3.810	3.830	3.800	3.840	49,600	3.8133	1.32%
2020-02-17	0	3.790	3.790	3.800	3.790	3.820	80,000	304,148	3.8019	3.790	3.790	3.800	3.790	3.820	80,000	3.8019	-0.26%
2020-02-14	0	3.800	3.800	3.810	3.800	3.840	104,800	400,244	3.8191	3.800	3.800	3.810	3.800	3.840	104,800	3.8191	0.26%
2020-02-13	0	3.790	3.790	3.800	3.780	3.810	209,600	796,272	3.7990	3.790	3.790	3.800	3.780	3.810	209,600	3.7990	-0.26%
2020-02-12	0	3.800	3.800	3.840	3.750	3.880	200,000	753,648	3.7682	3.800	3.800	3.840	3.750	3.880	200,000	3.7682	0.80%
2020-02-11	0	3.770	3.730	3.770	3.750	3.830	590,800	2,232,248	3.7783	3.770	3.730	3.770	3.750	3.830	590,800	3.7783	-0.26%
2020-02-10	0	3.780	3.780	3.800	3.780	3.900	286,400	1,095,484	3.8250	3.780	3.780	3.800	3.780	3.900	286,400	3.8250	-1.05%
2020-02-07	0	3.820	3.820	3.880	3.820	3.900	180,600	696,836	3.8584	3.820	3.820	3.880	3.820	3.900	180,600	3.8584	-2.30%
2020-02-06	0	3.910	3.880	3.910	3.760	3.920	233,200	898,472	3.8528	3.910	3.880	3.910	3.760	3.920	233,200	3.8528	3.99%
2020-02-05	0	3.760	3.760	3.810	3.760	4.050	428,000	1,654,608	3.8659	3.760	3.760	3.810	3.760	4.050	428,000	3.8659	-6.70%
2020-02-04	0	4.030	4.020	4.030	4.030	4.100	48,800	197,412	4.0453	4.030	4.020	4.030	4.030	4.100	48,800	4.0453	-1.71%
2020-02-03	0	4.100	4.100	4.200	4.040	4.170	63,600	261,596	4.1131	4.100	4.100	4.200	4.040	4.170	63,600	4.1131	-1.68%
2020-01-31	0	4.170	4.120	4.170	3.960	4.190	231,200	943,108	4.0792	4.170	4.120	4.170	3.960	4.190	231,200	4.0792	4.51%
2020-01-30	0	3.990	3.930	4.020	3.900	4.470	241,200	992,868	4.1164	3.990	3.930	4.020	3.900	4.470	241,200	4.1164	-7.21%
2020-01-29	0	4.300	4.300	4.340	4.270	4.390	92,038	397,256	4.3162	4.300	4.300	4.340	4.270	4.390	92,038	4.3162	-2.27%
2020-01-24	0	4.400	4.350	4.490	4.350	4.400	63,600	277,500	4.3632	4.400	4.350	4.490	4.350	4.400	63,600	4.3632	0.92%
2020-01-23	0	4.360	4.310	4.490	4.360	4.470	71,200	315,704	4.4340	4.360	4.310	4.490	4.360	4.470	71,200	4.4340	-3.54%
2020-01-22	0	4.520	4.520	4.580	4.510	4.560	45,600	207,004	4.5396	4.520	4.520	4.580	4.510	4.560	45,600	4.5396	0.22%
2020-01-21	0	4.510	4.510	4.540	4.490	4.580	74,400	335,884	4.5146	4.510	4.510	4.540	4.490	4.580	74,400	4.5146	-1.53%
2020-01-20	0	4.580	4.550	4.580	4.500	4.610	118,800	545,064	4.5881	4.580	4.550	4.580	4.500	4.610	118,800	4.5881	1.78%
2020-01-17	0	4.500	4.500	4.600	4.500	4.550	132,000	596,856	4.5216	4.500	4.500	4.600	4.500	4.550	132,000	4.5216	-1.10%
2020-01-16	0	4.550	4.540	4.550	4.510	4.590	41,200	188,444	4.5739	4.550	4.540	4.550	4.510	4.590	41,200	4.5739	0.66%
2020-01-15	0	4.520	4.520	4.580	4.450	4.620	51,200	230,404	4.5001	4.520	4.520	4.580	4.450	4.620	51,200	4.5001	0.22%
2020-01-14	0	4.510	4.510	4.620	4.400	4.620	102,400	462,572	4.5173	4.510	4.510	4.620	4.400	4.620	102,400	4.5173	1.12%
2020-01-13	0	4.460	4.460	4.520	4.430	4.500	58,000	259,744	4.4783	4.460	4.460	4.520	4.430	4.500	58,000	4.4783	-1.55%
2020-01-10	0	4.530	4.530	4.550	4.450	4.550	48,000	216,404	4.5084	4.530	4.530	4.550	4.450	4.550	48,000	4.5084	0.67%
2020-01-09	0	4.500	4.500	4.520	4.430	4.600	24,800	111,088	4.4794	4.500	4.500	4.520	4.430	4.600	24,800	4.4794	-1.10%
2020-01-08	0	4.550	4.550	4.570	4.460	4.570	54,400	246,536	4.5319	4.550	4.550	4.570	4.460	4.570	54,400	4.5319	-0.22%
2020-01-07	0	4.560	4.560	4.570	4.540	4.570	151,600	688,808	4.5436	4.560	4.560	4.570	4.540	4.570	151,600	4.5436	-0.22%
2020-01-06	0	4.570	4.540	4.570	4.500	4.660	64,800	297,128	4.5853	4.570	4.540	4.570	4.500	4.660	64,800	4.5853	0.00%
2020-01-03	0	4.570	4.570	4.580	4.540	4.650	182,000	837,280	4.6004	4.570	4.570	4.580	4.540	4.650	182,000	4.6004	2.70%
2020-01-02	0	4.450	4.450	4.510	4.400	4.510	124,000	550,180	4.4369	4.450	4.450	4.510	4.400	4.510	124,000	4.4369	1.14%
2019-12-31	0	4.400	4.400	4.470	4.390	4.500	66,000	293,016	4.4396	4.400	4.400	4.470	4.390	4.500	66,000	4.4396	0.23%
2019-12-30	0	4.390	4.390	4.470	4.360	4.480	58,000	259,200	4.4690	4.390	4.390	4.470	4.360	4.480	58,000	4.4690	-2.23%
2019-12-27	0	4.490	4.430	4.500	4.420	4.570	116,000	523,724	4.5149	4.490	4.430	4.500	4.420	4.570	116,000	4.5149	-0.22%
2019-12-24	0	4.500	4.500	4.540	4.400	4.560	61,200	274,988	4.4933	4.500	4.500	4.540	4.400	4.560	61,200	4.4933	-0.66%
2019-12-23	0	4.530	4.500	4.530	4.440	4.540	34,000	153,268	4.5079	4.530	4.500	4.530	4.440	4.540	34,000	4.5079	2.03%
2019-12-20	0	4.440	4.390	4.440	4.370	4.540	141,200	631,944	4.4755	4.440	4.390	4.440	4.370	4.540	141,200	4.4755	-0.67%
2019-12-19	0	4.470	4.450	4.470	4.410	4.520	154,000	690,964	4.4868	4.470	4.450	4.470	4.410	4.520	154,000	4.4868	-1.11%
2019-12-18	0	4.520	4.500	4.520	4.350	4.540	106,800	480,016	4.4945	4.520	4.500	4.520	4.350	4.540	106,800	4.4945	1.80%
2019-12-17	0	4.440	4.400	4.440	4.400	4.550	292,600	1,298,474	4.4377	4.440	4.400	4.440	4.400	4.550	292,600	4.4377	-2.42%
2019-12-16	0	4.550	4.550	4.580	4.510	4.590	73,200	333,684	4.5585	4.550	4.550	4.580	4.510	4.590	73,200	4.5585	-0.87%
2019-12-13	0	4.590	4.560	4.590	4.530	4.630	78,400	360,732	4.6012	4.590	4.560	4.590	4.530	4.630	78,400	4.6012	-0.43%
2019-12-12	0	4.610	4.600	4.610	4.500	4.670	406,000	1,838,256	4.5277	4.610	4.600	4.610	4.500	4.670	406,000	4.5277	-1.07%
2019-12-11	0	4.660	4.570	4.660	4.510	4.670	51,600	238,200	4.6163	4.660	4.570	4.660	4.510	4.670	51,600	4.6163	-0.43%
2019-12-10	0	4.680	4.650	4.680	4.530	4.680	52,000	239,544	4.6066	4.680	4.650	4.680	4.530	4.680	52,000	4.6066	1.30%
2019-12-09	0	4.620	4.580	4.660	4.560	4.710	70,400	328,256	4.6627	4.620	4.580	4.660	4.560	4.710	70,400	4.6627	-1.70%
2019-12-06	0	4.700	4.700	4.720	4.520	4.720	97,200	451,968	4.6499	4.700	4.700	4.720	4.520	4.720	97,200	4.6499	2.17%
2019-12-05	0	4.600	4.560	4.600	4.500	4.700	129,200	589,460	4.5624	4.600	4.560	4.600	4.500	4.700	129,200	4.5624	1.77%
2019-12-04	0	4.520	4.530	4.570	4.500	4.670	162,400	740,528	4.5599	4.520	4.530	4.570	4.500	4.670	162,400	4.5599	-2.80%
2019-12-03	0	4.650	4.650	4.680	4.600	4.820	337,600	1,587,752	4.7031	4.650	4.650	4.680	4.600	4.820	337,600	4.7031	-3.93%
2019-12-02	0	4.840	4.840	4.900	4.820	5.030	294,400	1,433,372	4.8688	4.840	4.840	4.900	4.820	5.030	294,400	4.8688	-5.65%
2019-11-29	0	5.130	5.030	5.130	4.960	5.300	632,000	3,230,092	5.1109	5.130	5.030	5.130	4.960	5.300	632,000	5.1109	0.79%
2019-11-28	0	5.090	4.950	5.090	4.950	5.100	667,000	3,353,516	5.0278	5.090	4.950	5.090	4.950	5.100	667,000	5.0278	0.79%
2019-11-27	0	5.050	5.000	5.050	4.820	5.240	881,200	4,423,876	5.0203	5.050	5.000	5.050	4.820	5.240	881,200	5.0203	-1.37%
2019-11-26	0	5.120	5.080	5.120	5.060	5.160	369,200	1,885,544	5.1071	5.120	5.080	5.120	5.060	5.160	369,200	5.1071	-0.78%
2019-11-25	0	5.160	5.100	5.160	5.050	5.350	248,000	1,282,236	5.1703	5.160	5.100	5.160	5.050	5.350	248,000	5.1703	-0.77%
2019-11-22	0	5.200	5.200	5.220	5.070	5.350	364,400	1,885,464	5.1742	5.200	5.200	5.220	5.070	5.350	364,400	5.1742	0.19%
2019-11-21	0	5.190	5.160	5.190	4.880	5.290	906,800	4,631,088	5.1071	5.190	5.160	5.190	4.880	5.290	906,800	5.1071	-2.08%
2019-11-20	0	5.300	5.300	5.320	5.210	5.390	400,800	2,119,908	5.2892	5.300	5.300	5.320	5.210	5.390	400,800	5.2892	1.92%
2019-11-19	0	5.200	5.180	5.190	4.900	5.230	1,088,800	5,533,604	5.0823	5.200	5.180	5.190	4.900	5.230	1,088,800	5.0823	7.22%
2019-11-18	0	4.850	4.850	4.890	4.500	5.150	1,510,400	7,333,140	4.8551	4.850	4.850	4.890	4.500	5.150	1,510,400	4.8551	2.75%
2019-11-15	0	4.720	4.720	4.730	4.700	5.280	2,310,000	11,461,788	4.9618	4.720	4.720	4.730	4.700	5.280	2,310,000	4.9618	-9.40%
2019-11-14	0	5.210	5.200	5.210	5.200	5.630	793,600	4,197,552	5.2893	5.210	5.200	5.210	5.200	5.630	793,600	5.2893	-5.96%
2019-11-13	0	5.540	5.530	5.540	5.200	5.900	2,599,600	14,255,048	5.4836	5.540	5.530	5.540	5.200	5.900	2,599,600	5.4836	-6.10%
2019-11-12	0	5.900	5.900	5.910	5.840	6.260	3,526,000	21,687,140	6.1506	5.900	5.900	5.910	5.840	6.260	3,526,000	6.1506	-4.53%
2019-11-11	0	6.180	6.150	6.180	6.040	6.270	2,056,000	12,572,076	6.1148	6.180	6.150	6.180	6.040	6.270	2,056,000	6.1148	-1.28%
2019-11-08	0	6.260	6.220	6.260	6.020	6.430	26,029,200	165,387,988	6.3539	6.260	6.220	6.260	6.020	6.430	26,029,200	6.3539