China Nature Energy Technology Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01597	2020-10-20			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	2.560	2.560	-	-	-	0	0	-	2.560	2.560	-	-	-	0	-	0.00%
2025-10-31	0	2.560	2.560	-	-	-	0	0	-	2.560	2.560	-	-	-	0	-	0.00%
2025-10-30	0	2.560	2.560	-	-	-	0	0	-	2.560	2.560	-	-	-	0	-	0.39%
2025-10-28	0	2.550	2.550	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.00%
2025-10-27	0	2.550	2.500	-	2.550	2.550	1,000	2,550	2.5500	2.550	2.500	-	2.550	2.550	1,000	2.5500	0.00%
2025-10-24	0	2.550	2.550	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.00%
2025-10-23	0	2.550	2.500	-	2.550	2.550	2,000	5,100	2.5500	2.550	2.500	-	2.550	2.550	2,000	2.5500	0.00%
2025-10-22	0	2.550	2.550	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.00%
2025-10-21	0	2.550	2.550	-	2.550	2.550	3,000	7,650	2.5500	2.550	2.550	-	2.550	2.550	3,000	2.5500	-0.39%
2025-10-20	0	2.560	2.550	-	-	-	0	0	-	2.560	2.550	-	-	-	0	-	2.40%
2025-10-17	0	2.500	2.500	-	2.350	2.500	19,000	47,050	2.4763	2.500	2.500	-	2.350	2.500	19,000	2.4763	8.70%
2025-10-16	0	2.300	-	2.400	-	-	0	0	-	2.300	-	2.400	-	-	0	-	0.00%
2025-10-15	0	2.300	2.210	-	2.290	2.300	8,000	18,370	2.2963	2.300	2.210	-	2.290	2.300	8,000	2.2963	0.00%
2025-10-14	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2025-10-13	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2025-10-10	0	2.300	-	-	2.300	2.300	4,000	9,200	2.3000	2.300	-	-	2.300	2.300	4,000	2.3000	-1.29%
2025-10-09	0	2.330	2.330	-	2.330	2.330	2,000	4,660	2.3300	2.330	2.330	-	2.330	2.330	2,000	2.3300	0.43%
2025-10-08	0	2.320	2.310	-	-	-	0	0	-	2.320	2.310	-	-	-	0	-	0.00%
2025-10-06	0	2.320	2.300	-	-	-	0	0	-	2.320	2.300	-	-	-	0	-	0.00%
2025-10-03	0	2.320	2.310	-	2.320	2.320	16,000	37,120	2.3200	2.320	2.310	-	2.320	2.320	16,000	2.3200	0.43%
2025-10-02	0	2.310	2.310	-	2.310	2.310	1,000	2,310	2.3100	2.310	2.310	-	2.310	2.310	1,000	2.3100	0.00%
2025-09-30	0	2.310	2.310	-	2.310	2.310	1,000	2,310	2.3100	2.310	2.310	-	2.310	2.310	1,000	2.3100	0.00%
2025-09-29	0	2.310	2.310	-	-	-	0	0	-	2.310	2.310	-	-	-	0	-	0.00%
2025-09-26	0	2.310	2.310	-	-	-	0	0	-	2.310	2.310	-	-	-	0	-	0.43%
2025-09-25	0	2.300	2.300	-	-	-	0	0	-	2.300	2.300	-	-	-	0	-	0.00%
2025-09-24	0	2.300	2.300	-	2.300	2.300	1,000	2,300	2.3000	2.300	2.300	-	2.300	2.300	1,000	2.3000	-0.43%
2025-09-23	0	2.310	2.310	-	2.300	2.300	1,000	2,300	2.3000	2.310	2.310	-	2.300	2.300	1,000	2.3000	-3.35%
2025-09-22	0	2.390	2.390	-	-	-	0	0	-	2.390	2.390	-	-	-	0	-	0.00%
2025-09-19	0	2.390	2.300	-	-	-	0	0	-	2.390	2.300	-	-	-	0	-	0.00%
2025-09-18	0	2.390	2.310	-	-	-	0	0	-	2.390	2.310	-	-	-	0	-	0.00%
2025-09-17	0	2.390	2.310	2.390	-	-	0	0	-	2.390	2.310	2.390	-	-	0	-	-0.42%
2025-09-16	0	2.400	2.400	-	-	-	0	0	-	2.400	2.400	-	-	-	0	-	0.00%
2025-09-15	0	2.400	2.400	2.520	2.380	2.540	30,000	72,640	2.4213	2.400	2.400	2.520	2.380	2.540	30,000	2.4213	-5.51%
2025-09-12	0	2.540	2.540	-	2.500	2.500	3,000	7,500	2.5000	2.540	2.540	-	2.500	2.500	3,000	2.5000	-0.78%
2025-09-11	0	2.560	2.490	-	-	-	0	0	-	2.560	2.490	-	-	-	0	-	0.00%
2025-09-10	0	2.560	2.560	2.700	2.560	2.560	3,000	7,680	2.5600	2.560	2.560	2.700	2.560	2.560	3,000	2.5600	0.00%
2025-09-09	0	2.560	2.480	-	-	-	0	0	-	2.560	2.480	-	-	-	0	-	0.00%
2025-09-08	0	2.560	2.480	-	-	-	0	0	-	2.560	2.480	-	-	-	0	-	0.00%
2025-09-05	0	2.560	2.480	-	2.560	2.560	2,000	5,120	2.5600	2.560	2.480	-	2.560	2.560	2,000	2.5600	0.00%
2025-09-04	0	2.560	2.560	-	-	-	0	0	-	2.560	2.560	-	-	-	0	-	0.00%
2025-09-03	0	2.560	2.560	-	-	-	0	0	-	2.560	2.560	-	-	-	0	-	0.00%
2025-09-02	0	2.560	2.300	2.580	2.560	2.580	19,000	48,660	2.5611	2.560	2.300	2.580	2.560	2.580	19,000	2.5611	-0.78%
2025-09-01	0	2.580	2.530	-	2.580	2.590	2,000	5,170	2.5850	2.580	2.530	-	2.580	2.590	2,000	2.5850	-0.77%
2025-08-29	0	2.600	2.480	-	-	-	0	0	-	2.600	2.480	-	-	-	0	-	0.00%
2025-08-28	0	2.600	2.600	-	2.560	2.600	12,000	30,990	2.5825	2.600	2.600	-	2.560	2.600	12,000	2.5825	0.00%
2025-08-27	0	2.600	2.500	-	-	-	0	0	-	2.600	2.500	-	-	-	0	-	0.00%
2025-08-26	0	2.600	2.580	-	2.600	2.600	12,000	31,200	2.6000	2.600	2.580	-	2.600	2.600	12,000	2.6000	-3.70%
2025-08-25	0	2.700	2.700	-	2.700	2.700	8,000	21,600	2.7000	2.700	2.700	-	2.700	2.700	8,000	2.7000	0.00%
2025-08-22	0	2.700	2.700	-	2.700	2.700	4,000	10,800	2.7000	2.700	2.700	-	2.700	2.700	4,000	2.7000	0.00%
2025-08-21	0	2.700	2.700	3.200	2.700	2.700	5,000	13,500	2.7000	2.700	2.700	3.200	2.700	2.700	5,000	2.7000	-3.57%
2025-08-20	0	2.800	2.800	2.990	2.750	3.000	7,000	20,010	2.8586	2.800	2.800	2.990	2.750	3.000	7,000	2.8586	-6.67%
2025-08-19	0	3.000	3.000	-	2.900	3.000	51,000	148,540	2.9125	3.000	3.000	-	2.900	3.000	51,000	2.9125	2.39%
2025-08-18	0	2.930	2.930	3.400	2.800	3.000	63,000	184,730	2.9322	2.930	2.930	3.400	2.800	3.000	63,000	2.9322	-19.51%
2025-08-15	0	3.640	-	3.640	-	-	0	0	-	3.640	-	3.640	-	-	0	-	-1.36%
2025-08-14	0	3.690	-	3.690	3.690	3.690	1,000	3,690	3.6900	3.690	-	3.690	3.690	3.690	1,000	3.6900	-2.12%
2025-08-13	0	3.770	-	3.770	3.780	4.050	12,000	46,440	3.8700	3.770	-	3.770	3.780	4.050	12,000	3.8700	-6.91%
2025-08-12	0	4.050	4.060	4.350	3.700	4.800	495,000	2,011,090	4.0628	4.050	4.060	4.350	3.700	4.800	495,000	4.0628	24.23%
2025-08-11	0	3.260	3.260	3.500	2.300	3.480	143,000	393,320	2.7505	3.260	3.260	3.500	2.300	3.480	143,000	2.7505	41.74%
2025-08-08	0	2.300	2.000	2.520	-	-	0	0	-	2.300	2.000	2.520	-	-	0	-	0.00%
2025-08-07	0	2.300	2.000	2.300	-	-	15,000	34,500	2.3000	2.300	2.000	2.300	-	-	15,000	2.3000	0.00%
2025-08-06	0	2.300	2.300	-	-	-	0	0	-	2.300	2.300	-	-	-	0	-	0.00%
2025-08-05	0	2.300	2.300	-	-	-	0	0	-	2.300	2.300	-	-	-	0	-	0.00%
2025-08-04	0	2.300	2.300	-	2.300	2.400	20,000	47,660	2.3830	2.300	2.300	-	2.300	2.400	20,000	2.3830	-4.17%
2025-08-01	0	2.400	2.400	-	-	-	0	0	-	2.400	2.400	-	-	-	0	-	0.00%
2025-07-31	0	2.400	2.400	-	-	-	0	0	-	2.400	2.400	-	-	-	0	-	0.00%
2025-07-30	0	2.400	2.400	-	-	-	0	0	-	2.400	2.400	-	-	-	0	-	0.00%
2025-07-29	0	2.400	2.400	-	2.400	2.400	1,000	2,400	2.4000	2.400	2.400	-	2.400	2.400	1,000	2.4000	0.00%
2025-07-28	0	2.400	2.400	-	-	-	0	0	-	2.400	2.400	-	-	-	0	-	0.00%
2025-07-25	0	2.400	2.350	-	-	-	0	0	-	2.400	2.350	-	-	-	0	-	0.00%
2025-07-24	0	2.400	2.400	-	2.400	2.400	1,000	2,400	2.4000	2.400	2.400	-	2.400	2.400	1,000	2.4000	1.69%
2025-07-23	0	2.360	2.470	2.730	2.310	2.710	22,000	54,400	2.4727	2.360	2.470	2.730	2.310	2.710	22,000	2.4727	-18.62%
2025-07-22	0	2.900	2.500	-	-	-	0	0	-	2.900	2.500	-	-	-	0	-	0.00%
2025-07-21	0	2.900	-	3.360	2.900	2.900	1,000	2,900	2.9000	2.900	-	3.360	2.900	2.900	1,000	2.9000	-7.05%
2025-07-18	0	3.120	-	3.360	-	-	0	0	-	3.120	-	3.360	-	-	0	-	0.00%
2025-07-17	0	3.120	-	3.180	-	-	0	0	-	3.120	-	3.180	-	-	0	-	0.00%
2025-07-16	0	3.120	-	3.360	-	-	0	0	-	3.120	-	3.360	-	-	0	-	0.00%
2025-07-15	0	3.120	-	3.120	3.120	3.300	28,000	91,500	3.2679	3.120	-	3.120	3.120	3.300	28,000	3.2679	-5.45%
2025-07-14	0	3.300	1.630	3.500	3.200	3.380	21,000	69,160	3.2933	3.300	1.630	3.500	3.200	3.380	21,000	3.2933	-5.71%
2025-07-11	0	3.500	3.500	3.600	3.200	3.500	171,000	551,920	3.2276	3.500	3.500	3.600	3.200	3.500	171,000	3.2276	6.06%
2025-07-10	0	3.300	-	3.400	-	-	0	0	-	3.300	-	3.400	-	-	0	-	0.00%
2025-07-09	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-07-08	0	3.300	-	3.400	-	-	0	0	-	3.300	-	3.400	-	-	0	-	0.00%
2025-07-07	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
2025-07-04	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	-0.30%
2025-07-03	0	3.310	-	3.310	-	-	0	0	-	3.310	-	3.310	-	-	0	-	0.00%
2025-07-02	0	3.310	-	3.310	-	-	0	0	-	3.310	-	3.310	-	-	0	-	0.00%
2025-06-30	0	3.310	-	3.310	-	-	0	0	-	3.310	-	3.310	-	-	0	-	0.00%
2025-06-27	0	3.310	-	3.400	-	-	0	0	-	3.310	-	3.400	-	-	0	-	0.00%
2025-06-26	0	3.310	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2025-06-25	0	3.310	-	3.400	-	-	0	0	-	3.310	-	3.400	-	-	0	-	0.00%
2025-06-24	0	3.310	-	3.400	-	-	0	0	-	3.310	-	3.400	-	-	0	-	0.00%
2025-06-23	0	3.310	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2025-06-20	0	3.310	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2025-06-19	0	3.310	-	3.400	-	-	0	0	-	3.310	-	3.400	-	-	0	-	0.00%
2025-06-18	0	3.310	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2025-06-17	0	3.310	-	3.790	-	-	0	0	-	3.310	-	3.790	-	-	0	-	0.00%
2025-06-16	0	3.310	-	3.600	-	-	0	0	-	3.310	-	3.600	-	-	0	-	0.00%
2025-06-13	0	3.310	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2025-06-12	0	3.310	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2025-06-11	0	3.310	1.960	3.790	3.310	3.310	7,000	23,120	3.3029	3.310	1.960	3.790	3.310	3.310	7,000	3.3029	0.30%
2025-06-10	0	3.300	-	3.550	-	-	0	0	-	3.300	-	3.550	-	-	0	-	0.00%
2025-06-09	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2025-06-06	0	3.300	-	3.790	-	-	0	0	-	3.300	-	3.790	-	-	0	-	0.00%
2025-06-05	0	3.300	-	-	3.300	3.300	4,000	13,200	3.3000	3.300	-	-	3.300	3.300	4,000	3.3000	0.00%
2025-06-04	0	3.300	-	3.500	3.300	3.300	3,000	9,900	3.3000	3.300	-	3.500	3.300	3.300	3,000	3.3000	0.00%
2025-06-03	0	3.300	-	3.520	-	-	0	0	-	3.300	-	3.520	-	-	0	-	0.00%
2025-06-02	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	-0.30%
2025-05-30	0	3.310	-	3.310	-	-	0	0	-	3.310	-	3.310	-	-	0	-	-6.50%
2025-05-29	0	3.540	-	3.750	-	-	0	0	-	3.540	-	3.750	-	-	0	-	0.00%
2025-05-28	0	3.540	-	3.700	-	-	0	0	-	3.540	-	3.700	-	-	0	-	0.00%
2025-05-27	0	3.540	-	3.750	-	-	0	0	-	3.540	-	3.750	-	-	0	-	0.00%
2025-05-26	0	3.540	-	3.690	-	-	0	0	-	3.540	-	3.690	-	-	0	-	0.00%
2025-05-23	0	3.540	-	3.770	-	-	0	0	-	3.540	-	3.770	-	-	0	-	0.00%
2025-05-22	0	3.540	-	3.540	-	-	0	0	-	3.540	-	3.540	-	-	0	-	-0.56%
2025-05-21	0	3.560	-	3.600	-	-	0	0	-	3.560	-	3.600	-	-	0	-	0.00%
2025-05-20	0	3.560	-	3.560	-	-	0	0	-	3.560	-	3.560	-	-	0	-	0.00%
2025-05-19	0	3.560	-	3.560	-	-	0	0	-	3.560	-	3.560	-	-	0	-	0.00%
2025-05-16	0	3.560	-	3.590	-	-	0	0	-	3.560	-	3.590	-	-	0	-	0.00%
2025-05-15	0	3.560	-	3.690	-	-	0	0	-	3.560	-	3.690	-	-	0	-	0.00%
2025-05-14	0	3.560	-	3.650	-	-	0	0	-	3.560	-	3.650	-	-	0	-	0.00%
2025-05-13	0	3.560	-	3.700	-	-	0	0	-	3.560	-	3.700	-	-	0	-	0.00%
2025-05-12	0	3.560	-	3.600	-	-	0	0	-	3.560	-	3.600	-	-	0	-	0.00%
2025-05-09	0	3.560	-	3.560	-	-	400,000	1,408,000	3.5200	3.560	-	3.560	-	-	400,000	3.5200	-0.28%
2025-05-08	0	3.570	-	3.570	3.570	3.570	1,000	3,570	3.5700	3.570	-	3.570	3.570	3.570	1,000	3.5700	0.00%
2025-05-07	0	3.570	-	3.570	-	-	0	0	-	3.570	-	3.570	-	-	0	-	0.00%
2025-05-06	0	3.570	-	3.570	3.580	3.580	1,000	3,580	3.5800	3.570	-	3.570	3.580	3.580	1,000	3.5800	5.62%
2025-05-02	0	3.380	-	3.590	-	-	0	0	-	3.380	-	3.590	-	-	0	-	0.00%
2025-04-30	0	3.380	-	3.400	-	-	0	0	-	3.380	-	3.400	-	-	0	-	0.00%
2025-04-29	0	3.380	-	3.500	-	-	0	0	-	3.380	-	3.500	-	-	0	-	0.00%
2025-04-28	0	3.380	-	3.500	3.380	3.380	2,000	6,760	3.3800	3.380	-	3.500	3.380	3.380	2,000	3.3800	0.00%
2025-04-25	0	3.380	-	3.570	-	-	0	0	-	3.380	-	3.570	-	-	0	-	0.00%
2025-04-24	0	3.380	-	3.590	3.380	3.380	1,000	3,380	3.3800	3.380	-	3.590	3.380	3.380	1,000	3.3800	-0.29%
2025-04-23	0	3.390	-	3.390	-	-	0	0	-	3.390	-	3.390	-	-	0	-	0.00%
2025-04-22	0	3.390	-	3.590	-	-	0	0	-	3.390	-	3.590	-	-	0	-	0.00%
2025-04-17	0	3.390	-	3.390	-	-	0	0	-	3.390	-	3.390	-	-	0	-	-0.29%
2025-04-16	0	3.400	-	3.600	-	-	0	0	-	3.400	-	3.600	-	-	0	-	0.00%
2025-04-15	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
2025-04-14	0	3.400	-	3.510	-	-	0	0	-	3.400	-	3.510	-	-	0	-	0.00%
2025-04-11	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
2025-04-10	0	3.400	-	3.590	-	-	0	0	-	3.400	-	3.590	-	-	0	-	0.00%
2025-04-09	0	3.400	-	3.590	-	-	0	0	-	3.400	-	3.590	-	-	0	-	0.00%
2025-04-08	0	3.400	-	3.590	-	-	0	0	-	3.400	-	3.590	-	-	0	-	0.00%
2025-04-07	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
2025-04-03	0	3.400	3.200	3.400	-	-	0	0	-	3.400	3.200	3.400	-	-	0	-	-2.02%
2025-04-02	0	3.470	-	3.470	3.470	3.480	11,000	38,180	3.4709	3.470	-	3.470	3.470	3.480	11,000	3.4709	0.29%
2025-04-01	0	3.460	-	3.490	-	-	0	0	-	3.460	-	3.490	-	-	0	-	0.00%
2025-03-31	0	3.460	-	3.490	-	-	0	0	-	3.460	-	3.490	-	-	0	-	0.00%
2025-03-28	0	3.460	-	-	-	-	0	0	-	3.460	-	-	-	-	0	-	0.00%
2025-03-27	0	3.460	-	3.470	-	-	0	0	-	3.460	-	3.470	-	-	0	-	0.00%
2025-03-26	0	3.460	-	3.470	-	-	0	0	-	3.460	-	3.470	-	-	0	-	0.00%
2025-03-25	0	3.460	3.450	3.460	2.910	3.460	260,000	832,910	3.2035	3.460	3.450	3.460	2.910	3.460	260,000	3.2035	20.14%
2025-03-24	0	2.880	2.500	2.900	-	-	0	0	-	2.880	2.500	2.900	-	-	0	-	0.00%
2025-03-21	0	2.880	2.500	2.880	-	-	0	0	-	2.880	2.500	2.880	-	-	0	-	0.00%
2025-03-20	0	2.880	2.500	2.910	2.880	2.880	3,000	8,640	2.8800	2.880	2.500	2.910	2.880	2.880	3,000	2.8800	0.00%
2025-03-19	0	2.880	2.600	2.880	-	-	0	0	-	2.880	2.600	2.880	-	-	0	-	-0.69%
2025-03-18	0	2.900	2.500	2.910	2.900	2.910	5,000	14,520	2.9040	2.900	2.500	2.910	2.900	2.910	5,000	2.9040	-0.34%
2025-03-17	0	2.910	2.500	-	-	-	0	0	-	2.910	2.500	-	-	-	0	-	0.00%
2025-03-14	0	2.910	2.500	-	-	-	0	0	-	2.910	2.500	-	-	-	0	-	0.00%
2025-03-13	0	2.910	2.500	-	-	-	0	0	-	2.910	2.500	-	-	-	0	-	0.00%
2025-03-12	0	2.910	2.900	-	-	-	0	0	-	2.910	2.900	-	-	-	0	-	0.00%
2025-03-11	0	2.910	2.500	-	-	-	0	0	-	2.910	2.500	-	-	-	0	-	0.00%
2025-03-10	0	2.910	2.500	-	-	-	0	0	-	2.910	2.500	-	-	-	0	-	0.00%
2025-03-07	0	2.910	2.910	-	-	-	0	0	-	2.910	2.910	-	-	-	0	-	0.00%
2025-03-06	0	2.910	2.900	3.080	2.910	3.080	3,000	9,060	3.0200	2.910	2.900	3.080	2.910	3.080	3,000	3.0200	-6.13%
2025-03-05	0	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	0.00%
2025-03-04	0	3.100	-	3.400	-	-	0	0	-	3.100	-	3.400	-	-	0	-	0.00%
2025-03-03	0	3.100	-	3.140	3.100	3.100	4,000	12,400	3.1000	3.100	-	3.140	3.100	3.100	4,000	3.1000	-1.27%
2025-02-28	0	3.140	2.020	3.140	-	-	0	0	-	3.140	2.020	3.140	-	-	0	-	-0.63%
2025-02-27	0	3.160	-	3.400	-	-	0	0	-	3.160	-	3.400	-	-	0	-	0.00%
2025-02-26	0	3.160	-	3.400	-	-	0	0	-	3.160	-	3.400	-	-	0	-	0.00%
2025-02-25	0	3.160	-	3.400	3.000	3.160	6,000	18,800	3.1333	3.160	-	3.400	3.000	3.160	6,000	3.1333	-0.94%
2025-02-24	0	3.190	2.020	3.190	-	-	0	0	-	3.190	2.020	3.190	-	-	0	-	0.00%
2025-02-21	0	3.190	3.190	3.300	3.190	3.190	9,000	28,710	3.1900	3.190	3.190	3.300	3.190	3.190	9,000	3.1900	-3.63%
2025-02-20	0	3.310	2.000	3.790	-	-	0	0	-	3.310	2.000	3.790	-	-	0	-	0.00%
2025-02-19	0	3.310	2.000	3.550	-	-	0	0	-	3.310	2.000	3.550	-	-	0	-	0.00%
2025-02-18	0	3.310	3.310	3.770	3.310	3.780	20,000	67,930	3.3965	3.310	3.310	3.770	3.310	3.780	20,000	3.3965	-4.89%
2025-02-17	0	3.480	3.200	3.480	3.190	3.480	20,000	66,070	3.3035	3.480	3.200	3.480	3.190	3.480	20,000	3.3035	20.83%
2025-02-14	0	2.880	2.880	3.480	-	-	0	0	-	2.880	2.880	3.480	-	-	0	-	0.70%
2025-02-13	0	2.860	2.860	-	2.860	2.880	13,000	37,340	2.8723	2.860	2.860	-	2.860	2.880	13,000	2.8723	2.14%
2025-02-12	0	2.800	2.700	3.400	2.800	3.200	63,000	189,240	3.0038	2.800	2.700	3.400	2.800	3.200	63,000	3.0038	-15.66%
2025-02-11	0	3.320	3.320	-	-	-	0	0	-	3.320	3.320	-	-	-	0	-	0.30%
2025-02-10	0	3.310	3.310	-	3.300	3.300	1,000	3,300	3.3000	3.310	3.310	-	3.300	3.300	1,000	3.3000	0.30%
2025-02-07	0	3.300	3.300	-	3.200	3.300	5,000	16,300	3.2600	3.300	3.300	-	3.200	3.300	5,000	3.2600	-3.23%
2025-02-06	0	3.410	3.410	-	-	-	0	0	-	3.410	3.410	-	-	-	0	-	0.00%
2025-02-05	0	3.410	3.200	-	-	-	0	0	-	3.410	3.200	-	-	-	0	-	0.00%
2025-02-04	0	3.410	3.000	-	-	-	0	0	-	3.410	3.000	-	-	-	0	-	0.00%
2025-02-03	0	3.410	3.410	-	-	-	0	0	-	3.410	3.410	-	-	-	0	-	0.29%
2025-01-28	0	3.400	3.000	-	-	-	0	0	-	3.400	3.000	-	-	-	0	-	0.00%
2025-01-27	0	3.400	3.320	-	3.310	3.440	4,000	13,550	3.3875	3.400	3.320	-	3.310	3.440	4,000	3.3875	-7.61%
2025-01-24	0	3.680	-	3.680	-	-	0	0	-	3.680	-	3.680	-	-	0	-	-0.54%
2025-01-23	0	3.700	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2025-01-22	0	3.700	3.310	-	-	-	0	0	-	3.700	3.310	-	-	-	0	-	0.00%
2025-01-21	0	3.700	3.480	-	-	-	0	0	-	3.700	3.480	-	-	-	0	-	0.00%
2025-01-20	0	3.700	3.300	3.700	3.050	3.900	28,000	95,450	3.4089	3.700	3.300	3.700	3.050	3.900	28,000	3.4089	-5.61%
2025-01-17	0	3.920	3.890	-	-	-	0	0	-	3.920	3.890	-	-	-	0	-	0.00%
2025-01-16	0	3.920	3.810	-	3.540	3.920	5,000	18,770	3.7540	3.920	3.810	-	3.540	3.920	5,000	3.7540	10.73%
2025-01-15	0	3.540	3.700	-	-	-	0	0	-	3.540	3.700	-	-	-	0	-	0.00%
2025-01-14	0	3.540	3.230	-	-	-	0	0	-	3.540	3.230	-	-	-	0	-	0.00%
2025-01-13	0	3.540	3.380	-	-	-	0	0	-	3.540	3.380	-	-	-	0	-	0.00%
2025-01-10	0	3.540	3.530	3.560	3.530	3.550	4,000	14,160	3.5400	3.540	3.530	3.560	3.530	3.550	4,000	3.5400	-24.68%
2025-01-09	0	4.700	3.300	5.000	-	-	0	0	-	4.700	3.300	5.000	-	-	0	-	0.00%
2025-01-08	0	4.700	-	4.700	-	-	0	0	-	4.700	-	4.700	-	-	0	-	0.00%
2025-01-07	0	4.700	-	4.700	-	-	0	0	-	4.700	-	4.700	-	-	0	-	0.00%
2025-01-06	0	4.700	3.600	5.080	-	-	0	0	-	4.700	3.600	5.080	-	-	0	-	0.00%
2025-01-03	0	4.700	3.350	4.800	4.700	4.700	3,000	14,100	4.7000	4.700	3.350	4.800	4.700	4.700	3,000	4.7000	4.44%
2025-01-02	0	4.500	3.880	4.500	3.000	4.500	46,000	173,310	3.7676	4.500	3.880	4.500	3.000	4.500	46,000	3.7676	-11.76%
2024-12-31	0	5.100	-	5.100	-	-	0	0	-	5.100	-	5.100	-	-	0	-	0.00%
2024-12-30	0	5.100	-	5.100	-	-	0	0	-	5.100	-	5.100	-	-	0	-	-0.39%
2024-12-27	0	5.120	-	5.200	5.120	5.220	5,000	26,000	5.2000	5.120	-	5.200	5.120	5.220	5,000	5.2000	-1.92%
2024-12-24	0	5.220	-	5.310	-	-	0	0	-	5.220	-	5.310	-	-	0	-	0.00%
2024-12-23	0	5.220	-	5.220	-	-	0	0	-	5.220	-	5.220	-	-	0	-	-1.32%
2024-12-20	0	5.290	-	5.290	-	-	0	0	-	5.290	-	5.290	-	-	0	-	0.00%
2024-12-19	0	5.290	-	5.310	-	-	0	0	-	5.290	-	5.310	-	-	0	-	0.00%
2024-12-18	0	5.290	-	5.290	-	-	0	0	-	5.290	-	5.290	-	-	0	-	0.00%
2024-12-17	0	5.290	-	5.290	5.290	5.290	3,000	15,870	5.2900	5.290	-	5.290	5.290	5.290	3,000	5.2900	-0.19%
2024-12-16	0	5.300	-	5.350	5.300	5.390	2,000	10,690	5.3450	5.300	-	5.350	5.300	5.390	2,000	5.3450	6.64%
2024-12-13	0	4.970	-	5.390	-	-	0	0	-	4.970	-	5.390	-	-	0	-	0.00%
2024-12-12	0	4.970	-	4.970	-	-	0	0	-	4.970	-	4.970	-	-	0	-	-2.17%
2024-12-11	0	5.080	-	5.080	-	-	0	0	-	5.080	-	5.080	-	-	0	-	-0.59%
2024-12-10	0	5.110	-	5.250	-	-	0	0	-	5.110	-	5.250	-	-	0	-	0.00%
2024-12-09	0	5.110	-	5.110	-	-	0	0	-	5.110	-	5.110	-	-	0	-	-0.78%
2024-12-06	0	5.150	-	5.250	-	-	0	0	-	5.150	-	5.250	-	-	0	-	0.00%
2024-12-05	0	5.150	4.430	5.550	5.080	5.320	3,000	15,550	5.1833	5.150	4.430	5.550	5.080	5.320	3,000	5.1833	9.57%
2024-12-04	0	4.700	3.020	4.700	-	-	0	0	-	4.700	3.020	4.700	-	-	0	-	-1.88%
2024-12-03	0	4.790	1.250	4.790	4.790	4.790	2,000	9,580	4.7900	4.790	1.250	4.790	4.790	4.790	2,000	4.7900	-0.21%
2024-12-02	0	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2024-11-29	0	4.800	-	4.800	4.760	4.800	3,000	14,360	4.7867	4.800	-	4.800	4.760	4.800	3,000	4.7867	0.84%
2024-11-28	0	4.760	-	5.000	-	-	0	0	-	4.760	-	5.000	-	-	0	-	0.00%
2024-11-27	0	4.760	-	-	4.700	4.940	20,000	97,750	4.8875	4.760	-	-	4.700	4.940	20,000	4.8875	-4.03%
2024-11-26	0	4.960	-	4.960	4.960	4.960	5,000	24,800	4.9600	4.960	-	4.960	4.960	4.960	5,000	4.9600	0.00%
2024-11-25	0	4.960	-	5.000	4.950	4.960	6,000	29,730	4.9550	4.960	-	5.000	4.950	4.960	6,000	4.9550	-0.80%
2024-11-22	0	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	-1.96%
2024-11-21	0	5.100	-	5.400	5.100	5.100	1,000	5,100	5.1000	5.100	-	5.400	5.100	5.100	1,000	5.1000	-11.92%
2024-11-20	0	5.790	-	5.800	5.850	6.120	4,000	23,920	5.9800	5.790	-	5.800	5.850	6.120	4,000	5.9800	-10.92%
2024-11-19	0	6.500	-	6.600	6.500	6.500	1,000	6,500	6.5000	6.500	-	6.600	6.500	6.500	1,000	6.5000	-1.37%
2024-11-18	0	6.590	-	6.590	6.300	6.800	15,000	98,290	6.5527	6.590	-	6.590	6.300	6.800	15,000	6.5527	0.30%
2024-11-15	0	6.570	6.570	-	6.060	6.560	10,000	63,300	6.3300	6.570	6.570	-	6.060	6.560	10,000	6.3300	3.96%
2024-11-14	0	6.320	6.300	6.700	6.290	6.920	14,000	91,090	6.5064	6.320	6.300	6.700	6.290	6.920	14,000	6.5064	-8.67%
2024-11-13	0	6.920	6.500	6.920	6.660	7.800	105,000	749,990	7.1428	6.920	6.500	6.920	6.660	7.800	105,000	7.1428	5.65%
2024-11-12	0	6.550	6.560	6.780	5.350	6.550	83,000	509,770	6.1418	6.550	6.560	6.780	5.350	6.550	83,000	6.1418	31.00%
2024-11-11	0	5.000	4.620	5.200	4.000	5.000	56,000	243,910	4.3555	5.000	4.620	5.200	4.000	5.000	56,000	4.3555	35.14%
2024-11-08	0	3.700	3.700	-	3.700	3.700	6,000	22,200	3.7000	3.700	3.700	-	3.700	3.700	6,000	3.7000	17.46%
2024-11-07	0	3.150	3.150	-	-	-	0	0	-	3.150	3.150	-	-	-	0	-	0.96%
2024-11-06	0	3.120	2.980	-	-	-	0	0	-	3.120	2.980	-	-	-	0	-	0.00%
2024-11-05	0	3.120	3.020	-	-	-	0	0	-	3.120	3.020	-	-	-	0	-	0.00%
2024-11-04	0	3.120	2.930	-	3.000	3.120	55,000	166,480	3.0269	3.120	2.930	-	3.000	3.120	55,000	3.0269	7.59%
2024-11-01	0	2.900	2.680	3.100	-	-	0	0	-	2.900	2.680	3.100	-	-	0	-	0.00%
2024-10-31	0	2.900	2.680	3.100	-	-	0	0	-	2.900	2.680	3.100	-	-	0	-	0.00%
2024-10-30	0	2.900	2.500	3.100	-	-	0	0	-	2.900	2.500	3.100	-	-	0	-	0.00%
2024-10-29	0	2.900	2.520	3.100	-	-	0	0	-	2.900	2.520	3.100	-	-	0	-	0.00%
2024-10-28	0	2.900	2.550	3.100	-	-	0	0	-	2.900	2.550	3.100	-	-	0	-	0.00%
2024-10-25	0	2.900	2.500	3.100	-	-	0	0	-	2.900	2.500	3.100	-	-	0	-	0.00%
2024-10-24	0	2.900	2.410	3.100	2.780	2.900	63,000	180,770	2.8694	2.900	2.410	3.100	2.780	2.900	63,000	2.8694	3.20%
2024-10-23	0	2.810	-	3.100	2.800	2.800	11,000	31,600	2.8727	2.810	-	3.100	2.800	2.800	11,000	2.8727	0.72%
2024-10-22	0	2.790	2.700	3.100	2.700	2.800	12,000	33,490	2.7908	2.790	2.700	3.100	2.700	2.800	12,000	2.7908	-1.06%
2024-10-21	0	2.820	0.500	3.100	-	-	0	0	-	2.820	0.500	3.100	-	-	0	-	0.00%
2024-10-18	0	2.820	0.420	3.100	-	-	0	0	-	2.820	0.420	3.100	-	-	0	-	0.00%
2024-10-17	0	2.820	-	3.100	-	-	0	0	-	2.820	-	3.100	-	-	0	-	0.00%
2024-10-16	0	2.820	1.940	3.000	2.820	2.830	14,000	39,500	2.8214	2.820	1.940	3.000	2.820	2.830	14,000	2.8214	-6.00%
2024-10-15	0	3.000	-	3.020	-	-	0	0	-	3.000	-	3.020	-	-	0	-	0.00%
2024-10-14	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-10-10	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-10-09	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2024-10-08	0	3.000	-	3.000	3.000	3.000	9,000	27,000	3.0000	3.000	-	3.000	3.000	3.000	9,000	3.0000	7.14%
2024-10-07	0	2.800	-	3.000	-	-	0	0	-	2.800	-	3.000	-	-	0	-	0.00%
2024-10-04	0	2.800	-	3.000	-	-	0	0	-	2.800	-	3.000	-	-	0	-	0.00%
2024-10-03	0	2.800	-	-	2.800	2.800	1,000	2,800	2.8000	2.800	-	-	2.800	2.800	1,000	2.8000	0.00%
2024-10-02	0	2.800	2.350	2.850	2.750	2.850	55,000	152,550	2.7736	2.800	2.350	2.850	2.750	2.850	55,000	2.7736	1.82%
2024-09-30	0	2.750	2.330	-	2.570	2.750	43,000	111,810	2.6002	2.750	2.330	-	2.570	2.750	43,000	2.6002	7.00%
2024-09-27	0	2.570	2.560	2.760	2.560	2.570	30,000	76,740	2.5580	2.570	2.560	2.760	2.560	2.570	30,000	2.5580	-8.21%
2024-09-26	0	2.800	2.710	2.800	2.710	3.470	55,000	158,230	2.8769	2.800	2.710	2.800	2.710	3.470	55,000	2.8769	-19.31%
2024-09-25	0	3.470	3.010	3.470	3.520	3.520	1,000	3,520	3.5200	3.470	3.010	3.470	3.520	3.520	1,000	3.5200	-7.71%
2024-09-24	0	3.760	2.620	3.800	3.760	3.870	3,000	11,390	3.7967	3.760	2.620	3.800	3.760	3.870	3,000	3.7967	-6.00%
2024-09-23	0	4.000	-	4.200	-	-	0	0	-	4.000	-	4.200	-	-	0	-	0.00%
2024-09-20	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2024-09-19	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2024-09-17	0	4.000	-	4.200	-	-	0	0	-	4.000	-	4.200	-	-	0	-	0.00%
2024-09-16	0	4.000	-	4.200	-	-	0	0	-	4.000	-	4.200	-	-	0	-	0.00%
2024-09-13	0	4.000	-	4.200	-	-	0	0	-	4.000	-	4.200	-	-	0	-	0.00%
2024-09-12	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2024-09-11	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2024-09-10	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2024-09-09	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
2024-09-05	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2024-09-04	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2024-09-03	0	4.000	-	-	4.000	4.000	3,000	12,000	4.0000	4.000	-	-	4.000	4.000	3,000	4.0000	0.00%
2024-09-02	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2024-08-30	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2024-08-29	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2024-08-28	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2024-08-27	0	4.000	-	4.000	4.000	4.090	2,000	8,090	4.0450	4.000	-	4.000	4.000	4.090	2,000	4.0450	0.00%
2024-08-26	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2024-08-23	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-2.20%
2024-08-22	0	4.090	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
2024-08-21	0	4.090	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
2024-08-20	0	4.090	-	4.090	-	-	0	0	-	4.090	-	4.090	-	-	0	-	0.00%
2024-08-19	0	4.090	-	4.100	-	-	0	0	-	4.090	-	4.100	-	-	0	-	-0.24%
2024-08-16	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2024-08-15	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2024-08-14	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2024-08-13	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2024-08-12	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	-8.89%
2024-08-09	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-08-08	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-08-07	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-08-06	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-08-05	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-08-02	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-08-01	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-07-31	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-07-30	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-07-29	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2024-07-26	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-07-25	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-07-24	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2024-07-23	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2024-07-22	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2024-07-19	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-07-18	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-07-17	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2024-07-16	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
2024-07-15	0	4.500	4.300	-	-	-	0	0	-	4.500	4.300	-	-	-	0	-	0.00%
2024-07-12	0	4.500	4.300	-	-	-	0	0	-	4.500	4.300	-	-	-	0	-	0.00%
2024-07-11	0	4.500	4.300	4.700	-	-	0	0	-	4.500	4.300	4.700	-	-	0	-	0.00%
2024-07-10	0	4.500	4.300	-	-	-	0	0	-	4.500	4.300	-	-	-	0	-	0.00%
2024-07-09	0	4.500	4.300	-	-	-	0	0	-	4.500	4.300	-	-	-	0	-	0.00%
2024-07-08	0	4.500	4.300	4.700	-	-	0	0	-	4.500	4.300	4.700	-	-	0	-	0.00%
2024-07-05	0	4.500	4.300	-	-	-	0	0	-	4.500	4.300	-	-	-	0	-	0.00%
2024-07-04	0	4.500	4.300	-	-	-	0	0	-	4.500	4.300	-	-	-	0	-	0.00%
2024-07-03	0	4.500	4.350	-	-	-	0	0	-	4.500	4.350	-	-	-	0	-	0.00%
2024-07-02	0	4.500	4.350	-	-	-	0	0	-	4.500	4.350	-	-	-	0	-	0.00%
2024-06-28	0	4.500	4.380	-	-	-	0	0	-	4.500	4.380	-	-	-	0	-	0.00%
2024-06-27	0	4.500	4.380	-	-	-	0	0	-	4.500	4.380	-	-	-	0	-	0.00%
2024-06-26	0	4.500	4.380	-	-	-	0	0	-	4.500	4.380	-	-	-	0	-	0.00%
2024-06-25	0	4.500	4.380	-	-	-	0	0	-	4.500	4.380	-	-	-	0	-	0.00%
2024-06-24	0	4.500	4.380	-	4.500	4.500	3,000	13,500	4.5000	4.500	4.380	-	4.500	4.500	3,000	4.5000	2.74%
2024-06-21	0	4.380	4.380	-	4.380	4.380	1,000	4,380	4.3800	4.380	4.380	-	4.380	4.380	1,000	4.3800	-2.23%
2024-06-20	0	4.480	4.380	-	-	-	0	0	-	4.480	4.380	-	-	-	0	-	0.00%
2024-06-19	0	4.480	4.380	-	-	-	0	0	-	4.480	4.380	-	-	-	0	-	0.00%
2024-06-18	0	4.480	4.430	-	-	-	0	0	-	4.480	4.430	-	-	-	0	-	0.00%
2024-06-17	0	4.480	4.420	-	-	-	0	0	-	4.480	4.420	-	-	-	0	-	0.00%
2024-06-14	0	4.480	4.420	-	4.480	4.480	5,000	22,400	4.4800	4.480	4.420	-	4.480	4.480	5,000	4.4800	-0.88%
2024-06-13	0	4.520	4.520	-	-	-	0	0	-	4.520	4.520	-	-	-	0	-	0.44%
2024-06-12	0	4.500	4.500	-	4.500	4.520	3,000	13,540	4.5133	4.500	4.500	-	4.500	4.520	3,000	4.5133	-0.44%
2024-06-11	0	4.520	4.520	-	-	-	0	0	-	4.520	4.520	-	-	-	0	-	0.00%
2024-06-07	0	4.520	4.440	-	4.520	4.520	1,000	4,520	4.5200	4.520	4.440	-	4.520	4.520	1,000	4.5200	0.00%
2024-06-06	0	4.520	4.520	-	4.520	4.520	2,000	9,040	4.5200	4.520	4.520	-	4.520	4.520	2,000	4.5200	0.00%
2024-06-05	0	4.520	4.520	-	-	-	0	0	-	4.520	4.520	-	-	-	0	-	0.44%
2024-06-04	0	4.500	4.490	-	-	-	0	0	-	4.500	4.490	-	-	-	0	-	0.00%
2024-06-03	0	4.500	4.480	-	-	-	0	0	-	4.500	4.480	-	-	-	0	-	0.00%
2024-05-31	0	4.500	4.500	-	-	-	0	0	-	4.500	4.500	-	-	-	0	-	0.45%
2024-05-30	0	4.480	4.480	-	4.480	4.480	2,000	8,960	4.4800	4.480	4.480	-	4.480	4.480	2,000	4.4800	-1.75%
2024-05-29	0	4.560	4.560	-	4.560	4.570	4,000	18,270	4.5675	4.560	4.560	-	4.560	4.570	4,000	4.5675	0.22%
2024-05-28	0	4.550	4.430	-	-	-	0	0	-	4.550	4.430	-	-	-	0	-	0.00%
2024-05-27	0	4.550	4.530	-	-	-	0	0	-	4.550	4.530	-	-	-	0	-	0.00%
2024-05-24	0	4.550	4.510	4.650	-	-	0	0	-	4.550	4.510	4.650	-	-	0	-	0.00%
2024-05-23	0	4.550	4.530	-	4.540	4.550	3,000	13,640	4.5467	4.550	4.530	-	4.540	4.550	3,000	4.5467	0.00%
2024-05-22	0	4.550	4.520	4.650	-	-	0	0	-	4.550	4.520	4.650	-	-	0	-	0.00%
2024-05-21	0	4.550	4.550	4.650	-	-	0	0	-	4.550	4.550	4.650	-	-	0	-	0.66%
2024-05-20	0	4.520	4.520	4.620	4.500	4.520	22,000	99,420	4.5191	4.520	4.520	4.620	4.500	4.520	22,000	4.5191	-1.31%
2024-05-17	0	4.580	4.500	-	4.580	4.580	2,000	9,160	4.5800	4.580	4.500	-	4.580	4.580	2,000	4.5800	0.00%
2024-05-16	0	4.580	4.530	4.680	-	-	0	0	-	4.580	4.530	4.680	-	-	0	-	0.00%
2024-05-14	0	4.580	4.560	4.720	4.580	4.620	3,000	13,820	4.6067	4.580	4.560	4.720	4.580	4.620	3,000	4.6067	-0.87%
2024-05-13	0	4.620	4.570	-	-	-	0	0	-	4.620	4.570	-	-	-	0	-	0.00%
2024-05-10	0	4.620	4.500	4.850	-	-	0	0	-	4.620	4.500	4.850	-	-	0	-	0.00%
2024-05-09	0	4.620	4.620	4.800	4.600	4.620	21,000	96,620	4.6010	4.620	4.620	4.800	4.600	4.620	21,000	4.6010	3.12%
2024-05-08	0	4.480	4.400	-	-	-	0	0	-	4.480	4.400	-	-	-	0	-	0.00%
2024-05-07	0	4.480	4.350	-	-	-	0	0	-	4.480	4.350	-	-	-	0	-	0.00%
2024-05-06	0	4.480	4.480	-	4.480	4.520	10,000	45,080	4.5080	4.480	4.480	-	4.480	4.520	10,000	4.5080	-3.03%
2024-05-03	0	4.620	4.570	4.750	4.480	4.620	12,000	55,180	4.5983	4.620	4.570	4.750	4.480	4.620	12,000	4.5983	0.00%
2024-05-02	0	4.620	4.620	4.800	4.620	4.800	44,000	208,790	4.7452	4.620	4.620	4.800	4.620	4.800	44,000	4.7452	-5.71%
2024-04-30	0	4.900	4.220	5.030	3.590	5.040	9,000	38,460	4.2733	4.900	4.220	5.030	3.590	5.040	9,000	4.2733	22.19%
2024-04-29	0	4.010	4.010	4.990	2.500	5.050	9,000	29,780	3.3089	4.010	4.010	4.990	2.500	5.050	9,000	3.3089	-24.20%
2024-04-26	0	5.290	-	5.290	-	-	0	0	-	5.290	-	5.290	-	-	0	-	0.00%
2024-04-25	0	5.290	-	5.290	-	-	0	0	-	5.290	-	5.290	-	-	0	-	0.00%
2024-04-24	0	5.290	3.280	5.290	5.300	5.300	1,000	5,300	5.3000	5.290	3.280	5.290	5.300	5.300	1,000	5.3000	-0.38%
2024-04-23	0	5.310	-	5.310	-	-	0	0	-	5.310	-	5.310	-	-	0	-	-1.30%
2024-04-22	0	5.380	-	5.380	-	-	0	0	-	5.380	-	5.380	-	-	0	-	0.00%
2024-04-19	0	5.380	-	5.410	-	-	0	0	-	5.380	-	5.410	-	-	0	-	0.00%
2024-04-18	0	5.380	-	5.410	5.380	5.380	2,000	10,760	5.3800	5.380	-	5.410	5.380	5.380	2,000	5.3800	-0.55%
2024-04-17	0	5.410	3.190	5.410	-	-	0	0	-	5.410	3.190	5.410	-	-	0	-	0.00%
2024-04-16	0	5.410	-	5.410	5.410	5.890	6,000	33,660	5.6100	5.410	-	5.410	5.410	5.890	6,000	5.6100	-8.31%
2024-04-15	0	5.900	-	6.190	5.900	6.300	15,000	92,240	6.1493	5.900	-	6.190	5.900	6.300	15,000	6.1493	-6.35%
2024-04-12	0	6.300	-	6.300	-	-	0	0	-	6.300	-	6.300	-	-	0	-	0.00%
2024-04-11	0	6.300	-	6.300	-	-	0	0	-	6.300	-	6.300	-	-	0	-	0.00%
2024-04-10	0	6.300	-	6.300	-	-	0	0	-	6.300	-	6.300	-	-	0	-	0.00%
2024-04-09	0	6.300	-	6.520	6.300	6.300	1,000	6,300	6.3000	6.300	-	6.520	6.300	6.300	1,000	6.3000	-2.48%
2024-04-08	0	6.460	-	6.460	-	-	0	0	-	6.460	-	6.460	-	-	0	-	0.00%
2024-04-05	0	6.460	-	7.100	6.460	6.460	1,000	6,460	6.4600	6.460	-	7.100	6.460	6.460	1,000	6.4600	0.00%
2024-04-03	0	6.460	-	6.880	6.480	6.870	19,000	127,700	6.7211	6.460	-	6.880	6.480	6.870	19,000	6.7211	-9.52%
2024-04-02	0	7.140	-	7.140	-	-	0	0	-	7.140	-	7.140	-	-	0	-	-0.14%
2024-03-28	0	7.150	-	7.150	7.150	7.150	6,000	42,900	7.1500	7.150	-	7.150	7.150	7.150	6,000	7.1500	0.00%
2024-03-27	0	7.150	-	7.150	-	-	0	0	-	7.150	-	7.150	-	-	0	-	0.00%
2024-03-26	0	7.150	-	7.150	-	-	0	0	-	7.150	-	7.150	-	-	0	-	-0.14%
2024-03-25	0	7.160	-	7.160	-	-	0	0	-	7.160	-	7.160	-	-	0	-	-0.56%
2024-03-22	0	7.200	-	7.200	-	-	0	0	-	7.200	-	7.200	-	-	0	-	-1.10%
2024-03-21	0	7.280	-	7.290	7.280	7.280	1,000	7,280	7.2800	7.280	-	7.290	7.280	7.280	1,000	7.2800	-0.14%
2024-03-20	0	7.290	-	7.290	-	-	0	0	-	7.290	-	7.290	-	-	0	-	-0.14%
2024-03-19	0	7.300	-	7.300	-	-	0	0	-	7.300	-	7.300	-	-	0	-	-3.05%
2024-03-18	0	7.530	-	7.530	-	-	0	0	-	7.530	-	7.530	-	-	0	-	-1.83%
2024-03-15	0	7.670	-	7.670	7.590	7.700	13,000	99,670	7.6669	7.670	-	7.670	7.590	7.700	13,000	7.6669	2.68%
2024-03-14	0	7.470	-	7.470	-	-	0	0	-	7.470	-	7.470	-	-	0	-	0.00%
2024-03-13	0	7.470	-	7.470	-	-	0	0	-	7.470	-	7.470	-	-	0	-	0.00%
2024-03-12	0	7.470	-	7.470	-	-	0	0	-	7.470	-	7.470	-	-	0	-	0.00%
2024-03-11	0	7.470	-	7.470	-	-	0	0	-	7.470	-	7.470	-	-	0	-	0.00%
2024-03-08	0	7.470	-	7.470	-	-	0	0	-	7.470	-	7.470	-	-	0	-	0.00%
2024-03-07	0	7.470	-	7.470	-	-	0	0	-	7.470	-	7.470	-	-	0	-	0.00%
2024-03-06	0	7.470	-	7.470	-	-	0	0	-	7.470	-	7.470	-	-	0	-	-0.13%
2024-03-05	0	7.480	-	7.480	-	-	0	0	-	7.480	-	7.480	-	-	0	-	0.00%
2024-03-04	0	7.480	-	7.480	-	-	0	0	-	7.480	-	7.480	-	-	0	-	0.00%
2024-03-01	0	7.480	-	7.480	-	-	0	0	-	7.480	-	7.480	-	-	0	-	-0.13%
2024-02-29	0	7.490	-	7.490	-	-	0	0	-	7.490	-	7.490	-	-	0	-	0.00%
2024-02-28	0	7.490	-	7.490	-	-	0	0	-	7.490	-	7.490	-	-	0	-	0.00%
2024-02-27	0	7.490	5.470	7.490	-	-	0	0	-	7.490	5.470	7.490	-	-	0	-	0.00%
2024-02-26	0	7.490	-	7.490	-	-	0	0	-	7.490	-	7.490	-	-	0	-	0.00%
2024-02-23	0	7.490	-	7.490	-	-	0	0	-	7.490	-	7.490	-	-	0	-	0.00%
2024-02-22	0	7.490	-	7.490	-	-	0	0	-	7.490	-	7.490	-	-	0	-	-0.13%
2024-02-21	0	7.500	-	7.500	-	-	0	0	-	7.500	-	7.500	-	-	0	-	-1.19%
2024-02-20	0	7.590	-	7.590	-	-	0	0	-	7.590	-	7.590	-	-	0	-	0.00%
2024-02-19	0	7.590	-	7.680	-	-	0	0	-	7.590	-	7.680	-	-	0	-	0.00%
2024-02-16	0	7.590	-	7.590	-	-	0	0	-	7.590	-	7.590	-	-	0	-	0.00%
2024-02-15	0	7.590	-	7.690	-	-	0	0	-	7.590	-	7.690	-	-	0	-	0.00%
2024-02-14	0	7.590	-	7.680	-	-	0	0	-	7.590	-	7.680	-	-	0	-	0.00%
2024-02-09	0	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.00%
2024-02-08	0	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.00%
2024-02-07	0	7.590	-	7.640	-	-	0	0	-	7.590	-	7.640	-	-	0	-	0.00%
2024-02-06	0	7.590	-	7.680	-	-	0	0	-	7.590	-	7.680	-	-	0	-	0.00%
2024-02-05	0	7.590	-	7.590	-	-	0	0	-	7.590	-	7.590	-	-	0	-	-2.19%
2024-02-02	0	7.760	-	7.760	-	-	0	0	-	7.760	-	7.760	-	-	0	-	0.00%
2024-02-01	0	7.760	-	7.760	-	-	0	0	-	7.760	-	7.760	-	-	0	-	0.00%
2024-01-31	0	7.760	-	7.760	-	-	0	0	-	7.760	-	7.760	-	-	0	-	0.00%
2024-01-30	0	7.760	-	7.760	-	-	0	0	-	7.760	-	7.760	-	-	0	-	0.00%
2024-01-29	0	7.760	-	7.770	-	-	0	0	-	7.760	-	7.770	-	-	0	-	-0.13%
2024-01-26	0	7.770	-	7.770	-	-	0	0	-	7.770	-	7.770	-	-	0	-	0.00%
2024-01-25	0	7.770	-	7.770	-	-	0	0	-	7.770	-	7.770	-	-	0	-	0.00%
2024-01-24	0	7.770	-	7.780	-	-	0	0	-	7.770	-	7.780	-	-	0	-	0.00%
2024-01-23	0	7.770	-	7.770	-	-	0	0	-	7.770	-	7.770	-	-	0	-	-0.38%
2024-01-22	0	7.800	-	7.800	-	-	0	0	-	7.800	-	7.800	-	-	0	-	0.00%
2024-01-19	0	7.800	-	7.900	-	-	0	0	-	7.800	-	7.900	-	-	0	-	0.00%
2024-01-18	0	7.800	-	7.800	7.800	7.800	1,000	7,800	7.8000	7.800	-	7.800	7.800	7.800	1,000	7.8000	2.77%
2024-01-17	0	7.590	-	7.800	-	-	0	0	-	7.590	-	7.800	-	-	0	-	0.00%
2024-01-16	0	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.00%
2024-01-15	0	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.00%
2024-01-12	0	7.590	-	-	7.590	7.590	2,000	15,180	7.5900	7.590	-	-	7.590	7.590	2,000	7.5900	1.20%
2024-01-11	0	7.500	-	-	7.500	7.500	1,000	7,500	7.5000	7.500	-	-	7.500	7.500	1,000	7.5000	2.04%
2024-01-10	0	7.350	-	7.500	7.350	7.350	1,000	7,350	7.3500	7.350	-	7.500	7.350	7.350	1,000	7.3500	0.00%
2024-01-09	0	7.350	5.800	7.350	7.350	7.350	12,000	88,490	7.3742	7.350	5.800	7.350	7.350	7.350	12,000	7.3742	-3.03%
2024-01-08	0	7.580	-	7.680	7.580	7.740	54,000	416,950	7.7213	7.580	-	7.680	7.580	7.740	54,000	7.7213	-2.19%
2024-01-05	0	7.750	7.580	-	7.750	7.900	15,000	116,580	7.7720	7.750	7.580	-	7.750	7.900	15,000	7.7720	-1.27%
2024-01-04	0	7.850	7.760	-	7.760	7.850	36,000	281,160	7.8100	7.850	7.760	-	7.760	7.850	36,000	7.8100	0.00%
2024-01-03	0	7.850	7.750	7.950	7.750	7.850	6,000	46,700	7.7833	7.850	7.750	7.950	7.750	7.850	6,000	7.7833	1.95%
2024-01-02	0	7.700	5.950	8.000	7.700	7.900	149,000	1,160,900	7.7913	7.700	5.950	8.000	7.700	7.900	149,000	7.7913	1.32%
2023-12-29	0	7.600	7.600	-	7.500	7.600	144,000	1,092,270	7.5852	7.600	7.600	-	7.500	7.600	144,000	7.5852	-0.52%
2023-12-28	0	7.640	7.400	-	7.640	7.640	1,000	7,640	7.6400	7.640	7.400	-	7.640	7.640	1,000	7.6400	3.24%
2023-12-27	0	7.400	7.210	7.600	7.180	7.400	90,000	649,790	7.2199	7.400	7.210	7.600	7.180	7.400	90,000	7.2199	2.78%
2023-12-22	0	7.200	7.200	-	7.200	7.220	20,000	144,240	7.2120	7.200	7.200	-	7.200	7.220	20,000	7.2120	-1.37%
2023-12-21	0	7.300	7.300	-	7.200	7.200	2,000	14,400	7.2000	7.300	7.300	-	7.200	7.200	2,000	7.2000	4.29%
2023-12-20	0	7.000	7.000	-	7.000	7.700	204,000	1,502,000	7.3627	7.000	7.000	-	7.000	7.700	204,000	7.3627	-10.26%
2023-12-19	0	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2023-12-18	0	7.800	7.800	-	7.800	7.800	24,000	187,200	7.8000	7.800	7.800	-	7.800	7.800	24,000	7.8000	-0.26%
2023-12-15	0	7.820	7.650	8.000	-	-	0	0	-	7.820	7.650	8.000	-	-	0	-	0.00%
2023-12-14	0	7.820	7.630	-	-	-	0	0	-	7.820	7.630	-	-	-	0	-	0.00%
2023-12-13	0	7.820	7.700	8.000	7.820	7.900	58,000	456,680	7.8738	7.820	7.700	8.000	7.820	7.900	58,000	7.8738	-2.25%
2023-12-12	0	8.000	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	0.00%
2023-12-11	0	8.000	-	-	8.000	8.000	20,000	160,000	8.0000	8.000	-	-	8.000	8.000	20,000	8.0000	0.00%
2023-12-08	0	8.000	7.820	-	-	-	0	0	-	8.000	7.820	-	-	-	0	-	0.00%
2023-12-07	0	8.000	8.000	-	8.000	8.000	1,000	8,000	8.0000	8.000	8.000	-	8.000	8.000	1,000	8.0000	0.00%
2023-12-06	0	8.000	-	-	8.000	8.000	25,000	200,000	8.0000	8.000	-	-	8.000	8.000	25,000	8.0000	-0.12%
2023-12-05	0	8.010	-	-	8.010	8.010	1,000	8,010	8.0100	8.010	-	-	8.010	8.010	1,000	8.0100	0.00%
2023-12-04	0	8.010	-	-	-	-	0	0	-	8.010	-	-	-	-	0	-	0.00%
2023-12-01	0	8.010	7.860	-	7.900	8.010	23,000	182,030	7.9143	8.010	7.860	-	7.900	8.010	23,000	7.9143	0.00%
2023-11-30	0	8.010	-	-	-	-	0	0	-	8.010	-	-	-	-	0	-	0.00%
2023-11-29	0	8.010	8.010	-	7.990	8.200	27,000	216,390	8.0144	8.010	8.010	-	7.990	8.200	27,000	8.0144	-2.08%
2023-11-28	0	8.180	8.180	8.200	8.180	8.180	2,000	16,360	8.1800	8.180	8.180	8.200	8.180	8.180	2,000	8.1800	2.76%
2023-11-27	0	7.960	-	-	-	-	0	0	-	7.960	-	-	-	-	0	-	0.00%
2023-11-24	0	7.960	-	-	-	-	0	0	-	7.960	-	-	-	-	0	-	0.00%
2023-11-23	0	7.960	7.860	-	7.960	7.960	2,000	15,920	7.9600	7.960	7.860	-	7.960	7.960	2,000	7.9600	-0.25%
2023-11-22	0	7.980	-	-	7.980	7.980	52,000	414,960	7.9800	7.980	-	-	7.980	7.980	52,000	7.9800	0.00%
2023-11-21	0	7.980	-	-	-	-	0	0	-	7.980	-	-	-	-	0	-	0.00%
2023-11-20	0	7.980	-	8.220	-	-	0	0	-	7.980	-	8.220	-	-	0	-	0.00%
2023-11-17	0	7.980	-	8.400	7.980	7.980	1,000	7,980	7.9800	7.980	-	8.400	7.980	7.980	1,000	7.9800	-10.34%
2023-11-16	0	8.900	-	8.920	8.900	9.290	60,000	556,250	9.2708	8.900	-	8.920	8.900	9.290	60,000	9.2708	-2.09%
2023-11-15	0	9.090	-	9.090	-	-	0	0	-	9.090	-	9.090	-	-	0	-	-2.15%
2023-11-14	0	9.290	-	9.290	-	-	0	0	-	9.290	-	9.290	-	-	0	-	-0.11%
2023-11-13	0	9.300	9.020	9.300	9.000	9.510	96,000	893,630	9.3086	9.300	9.020	9.300	9.000	9.510	96,000	9.3086	4.26%
2023-11-10	0	8.920	8.920	9.080	7.130	9.200	151,000	1,302,970	8.6289	8.920	8.920	9.080	7.130	9.200	151,000	8.6289	28.72%
2023-11-09	0	6.930	6.930	-	6.600	6.930	35,000	237,950	6.7986	6.930	6.930	-	6.600	6.930	35,000	6.7986	6.62%
2023-11-08	0	6.500	6.100	-	6.450	6.500	21,000	136,450	6.4976	6.500	6.100	-	6.450	6.500	21,000	6.4976	4.67%
2023-11-07	0	6.210	6.210	-	-	-	0	0	-	6.210	6.210	-	-	-	0	-	2.48%
2023-11-06	0	6.060	6.060	-	5.810	6.070	226,000	1,363,900	6.0350	6.060	6.060	-	5.810	6.070	226,000	6.0350	4.48%
2023-11-03	0	5.800	5.800	-	5.800	5.800	2,000	11,600	5.8000	5.800	5.800	-	5.800	5.800	2,000	5.8000	0.00%
2023-11-02	0	5.800	5.580	-	5.800	5.800	1,000	5,800	5.8000	5.800	5.580	-	5.800	5.800	1,000	5.8000	1.40%
2023-11-01	0	5.720	5.580	-	-	-	0	0	-	5.720	5.580	-	-	-	0	-	0.00%
2023-10-31	0	5.720	5.720	-	5.700	5.700	1,000	5,700	5.7000	5.720	5.720	-	5.700	5.700	1,000	5.7000	2.69%
2023-10-30	0	5.570	5.520	-	-	-	0	0	-	5.570	5.520	-	-	-	0	-	0.00%
2023-10-27	0	5.570	5.570	-	5.570	5.570	6,000	33,420	5.5700	5.570	5.570	-	5.570	5.570	6,000	5.5700	0.18%
2023-10-26	0	5.560	5.560	-	5.520	5.560	162,000	900,600	5.5593	5.560	5.560	-	5.520	5.560	162,000	5.5593	0.91%
2023-10-25	0	5.510	5.510	-	5.510	5.510	2,000	11,020	5.5100	5.510	5.510	-	5.510	5.510	2,000	5.5100	-3.33%
2023-10-24	0	5.700	5.520	-	5.520	5.700	17,000	95,720	5.6306	5.700	5.520	-	5.520	5.700	17,000	5.6306	-0.35%
2023-10-20	0	5.720	5.720	-	5.720	5.720	1,000	5,720	5.7200	5.720	5.720	-	5.720	5.720	1,000	5.7200	-1.38%
2023-10-19	0	5.800	5.700	-	5.800	5.820	21,000	122,120	5.8152	5.800	5.700	-	5.800	5.820	21,000	5.8152	-1.36%
2023-10-18	0	5.880	5.870	6.300	5.880	5.880	2,000	11,760	5.8800	5.880	5.870	6.300	5.880	5.880	2,000	5.8800	-3.45%
2023-10-17	0	6.090	5.850	-	-	-	0	0	-	6.090	5.850	-	-	-	0	-	0.00%
2023-10-16	0	6.090	5.850	-	-	-	0	0	-	6.090	5.850	-	-	-	0	-	0.00%
2023-10-13	0	6.090	5.920	-	-	-	0	0	-	6.090	5.920	-	-	-	0	-	0.00%
2023-10-12	0	6.090	5.790	-	5.880	6.090	55,000	332,410	6.0438	6.090	5.790	-	5.880	6.090	55,000	6.0438	1.84%
2023-10-11	0	5.980	5.880	-	-	-	0	0	-	5.980	5.880	-	-	-	0	-	0.00%
2023-10-10	0	5.980	5.980	-	5.930	6.100	26,000	157,370	6.0527	5.980	5.980	-	5.930	6.100	26,000	6.0527	-3.86%
2023-10-09	0	6.220	6.140	-	-	-	0	0	-	6.220	6.140	-	-	-	0	-	0.00%
2023-10-06	0	6.220	6.210	-	6.220	6.280	11,000	68,780	6.2527	6.220	6.210	-	6.220	6.280	11,000	6.2527	-3.86%
2023-10-05	0	6.470	6.230	-	-	-	0	0	-	6.470	6.230	-	-	-	0	-	0.00%
2023-10-04	0	6.470	6.290	6.470	-	-	0	0	-	6.470	6.290	6.470	-	-	0	-	-0.15%
2023-10-03	0	6.480	6.480	-	6.480	6.480	1,000	6,480	6.4800	6.480	6.480	-	6.480	6.480	1,000	6.4800	-1.82%
2023-09-29	0	6.600	6.440	6.620	6.410	6.600	49,000	316,250	6.4541	6.600	6.440	6.620	6.410	6.600	49,000	6.4541	0.92%
2023-09-28	0	6.540	6.520	7.180	6.540	6.600	10,000	65,460	6.5460	6.540	6.520	7.180	6.540	6.600	10,000	6.5460	-1.21%
2023-09-27	0	6.620	6.620	7.170	6.600	6.620	9,000	59,460	6.6067	6.620	6.620	7.170	6.600	6.620	9,000	6.6067	-3.07%
2023-09-26	0	6.830	6.830	6.950	6.830	6.830	1,000	6,830	6.8300	6.830	6.830	6.950	6.830	6.830	1,000	6.8300	-1.16%
2023-09-25	0	6.910	6.860	7.170	-	-	0	0	-	6.910	6.860	7.170	-	-	0	-	0.00%
2023-09-22	0	6.910	6.910	7.000	6.760	7.010	217,000	1,508,150	6.9500	6.910	6.910	7.000	6.760	7.010	217,000	6.9500	0.58%
2023-09-21	0	6.870	6.870	7.190	6.860	6.870	15,000	102,930	6.8620	6.870	6.870	7.190	6.860	6.870	15,000	6.8620	-1.01%
2023-09-20	0	6.940	6.940	7.110	6.900	6.940	29,000	200,690	6.9203	6.940	6.940	7.110	6.900	6.940	29,000	6.9203	1.61%
2023-09-19	0	6.830	6.830	7.190	6.830	7.130	207,000	1,433,200	6.9237	6.830	6.830	7.190	6.830	7.130	207,000	6.9237	-1.01%
2023-09-18	0	6.900	6.900	6.990	6.900	7.000	246,000	1,708,850	6.9465	6.900	6.900	6.990	6.900	7.000	246,000	6.9465	-2.68%
2023-09-15	0	7.090	6.830	7.090	7.100	7.100	3,000	21,100	7.0333	7.090	6.830	7.090	7.100	7.100	3,000	7.0333	2.75%
2023-09-14	0	6.900	6.820	7.100	-	-	0	0	-	6.900	6.820	7.100	-	-	0	-	0.00%
2023-09-13	0	6.900	6.900	7.180	6.830	6.900	13,000	89,180	6.8600	6.900	6.900	7.180	6.830	6.900	13,000	6.8600	-1.43%
2023-09-12	0	7.000	6.850	7.070	6.940	7.000	21,000	146,320	6.9676	7.000	6.850	7.070	6.940	7.000	21,000	6.9676	1.60%
2023-09-11	0	6.890	6.890	7.180	6.890	7.200	30,000	211,850	7.0617	6.890	6.890	7.180	6.890	7.200	30,000	7.0617	-6.39%
2023-09-07	0	7.360	-	7.350	-	-	0	0	-	7.360	-	7.350	-	-	0	-	0.00%
2023-09-06	0	7.360	7.200	7.360	7.000	7.700	54,000	383,480	7.1015	7.360	7.200	7.360	7.000	7.700	54,000	7.1015	-0.67%
2023-09-05	0	7.410	7.240	7.410	7.290	7.470	25,000	183,980	7.3592	7.410	7.240	7.410	7.290	7.470	25,000	7.3592	7.24%
2023-09-04	0	6.910	6.900	7.200	6.750	6.910	6,000	40,980	6.8300	6.910	6.900	7.200	6.750	6.910	6,000	6.8300	-4.03%
2023-08-31	0	7.200	6.200	7.200	-	-	0	0	-	7.200	6.200	7.200	-	-	0	-	0.00%
2023-08-30	0	7.200	7.190	7.200	7.190	7.200	5,000	35,960	7.1920	7.200	7.190	7.200	7.190	7.200	5,000	7.1920	0.42%
2023-08-29	0	7.170	6.600	7.380	-	-	0	0	-	7.170	6.600	7.380	-	-	0	-	0.00%
2023-08-28	0	7.170	7.020	7.200	7.170	7.190	13,000	93,390	7.1838	7.170	7.020	7.200	7.170	7.190	13,000	7.1838	-0.28%
2023-08-25	0	7.190	7.180	7.300	7.180	7.280	22,000	158,850	7.2205	7.190	7.180	7.300	7.180	7.280	22,000	7.2205	-0.96%
2023-08-24	0	7.260	7.240	7.260	6.800	7.300	73,000	521,250	7.1404	7.260	7.240	7.260	6.800	7.300	73,000	7.1404	18.24%
2023-08-23	0	6.140	6.140	6.500	6.130	6.130	1,000	6,130	6.1300	6.140	6.140	6.500	6.130	6.130	1,000	6.1300	-5.83%
2023-08-22	0	6.520	6.510	6.680	6.120	6.800	18,000	116,050	6.4472	6.520	6.510	6.680	6.120	6.800	18,000	6.4472	-2.69%
2023-08-21	0	6.700	5.930	6.780	6.600	6.700	19,000	126,730	6.6700	6.700	5.930	6.780	6.600	6.700	19,000	6.6700	1.67%
2023-08-18	0	6.590	4.400	6.600	6.600	6.600	5,000	33,000	6.6000	6.590	4.400	6.600	6.600	6.600	5,000	6.6000	-0.15%
2023-08-17	0	6.600	6.600	6.720	5.520	6.600	45,000	292,020	6.4893	6.600	6.600	6.720	5.520	6.600	45,000	6.4893	14.78%
2023-08-16	0	5.750	5.750	-	5.480	6.500	162,000	997,550	6.1577	5.750	5.750	-	5.480	6.500	162,000	6.1577	-8.73%
2023-08-15	0	6.300	-	6.300	-	-	0	0	-	6.300	-	6.300	-	-	0	-	0.00%
2023-08-14	0	6.300	5.380	6.300	-	-	0	0	-	6.300	5.380	6.300	-	-	0	-	-0.32%
2023-08-11	0	6.320	-	6.320	6.400	6.400	5,000	32,000	6.4000	6.320	-	6.320	6.400	6.400	5,000	6.4000	0.00%
2023-08-10	0	6.320	5.300	6.320	-	-	0	0	-	6.320	5.300	6.320	-	-	0	-	-0.47%
2023-08-09	0	6.350	6.320	-	6.250	6.350	13,000	81,700	6.2846	6.350	6.320	-	6.250	6.350	13,000	6.2846	1.60%
2023-08-08	0	6.250	-	6.250	-	-	0	0	-	6.250	-	6.250	-	-	0	-	0.00%
2023-08-07	0	6.250	5.130	6.250	4.330	6.270	8,000	45,700	5.7125	6.250	5.130	6.250	4.330	6.270	8,000	5.7125	-3.70%
2023-08-04	0	6.490	5.800	6.900	-	-	0	0	-	6.490	5.800	6.900	-	-	0	-	0.00%
2023-08-03	0	6.490	5.800	7.000	-	-	0	0	-	6.490	5.800	7.000	-	-	0	-	0.00%
2023-08-02	0	6.490	5.800	6.490	-	-	0	0	-	6.490	5.800	6.490	-	-	0	-	-0.15%
2023-08-01	0	6.500	4.510	7.000	-	-	0	0	-	6.500	4.510	7.000	-	-	0	-	0.00%
2023-07-31	0	6.500	5.800	6.900	-	-	0	0	-	6.500	5.800	6.900	-	-	0	-	0.00%
2023-07-28	0	6.500	4.650	7.240	6.500	6.500	7,000	45,500	6.5000	6.500	4.650	7.240	6.500	6.500	7,000	6.5000	0.00%
2023-07-27	0	6.500	6.050	6.500	6.500	6.500	1,000	6,500	6.5000	6.500	6.050	6.500	6.500	6.500	1,000	6.5000	4.84%
2023-07-26	0	6.200	6.200	6.500	-	-	0	0	-	6.200	6.200	6.500	-	-	0	-	0.00%
2023-07-25	0	6.200	5.600	6.500	-	-	0	0	-	6.200	5.600	6.500	-	-	0	-	0.00%
2023-07-24	0	6.200	5.900	6.500	-	-	0	0	-	6.200	5.900	6.500	-	-	0	-	0.00%
2023-07-21	0	6.200	5.600	6.450	6.200	6.450	6,000	37,920	6.3200	6.200	5.600	6.450	6.200	6.450	6,000	6.3200	-0.32%
2023-07-20	0	6.220	6.220	6.250	6.200	6.200	14,000	86,800	6.2000	6.220	6.220	6.250	6.200	6.200	14,000	6.2000	4.54%
2023-07-19	0	5.950	5.950	6.200	5.950	5.950	1,000	5,950	5.9500	5.950	5.950	6.200	5.950	5.950	1,000	5.9500	0.00%
2023-07-18	0	5.950	5.950	6.200	-	-	0	0	-	5.950	5.950	6.200	-	-	0	-	0.00%
2023-07-14	0	5.950	5.950	6.200	5.930	5.930	11,000	65,930	5.9936	5.950	5.950	6.200	5.930	5.930	11,000	5.9936	0.34%
2023-07-13	0	5.930	5.800	6.200	5.810	5.930	2,000	11,740	5.8700	5.930	5.800	6.200	5.810	5.930	2,000	5.8700	2.07%
2023-07-12	0	5.810	5.810	5.960	-	-	0	0	-	5.810	5.810	5.960	-	-	0	-	0.00%
2023-07-11	0	5.810	5.810	5.990	-	-	0	0	-	5.810	5.810	5.990	-	-	0	-	0.00%
2023-07-10	0	5.810	5.600	6.200	-	-	0	0	-	5.810	5.600	6.200	-	-	0	-	0.00%
2023-07-07	0	5.810	5.630	6.000	5.800	5.810	5,000	29,010	5.8020	5.810	5.630	6.000	5.800	5.810	5,000	5.8020	-0.17%
2023-07-06	0	5.820	-	6.200	5.820	6.030	15,000	88,770	5.9180	5.820	-	6.200	5.820	6.030	15,000	5.9180	-3.48%
2023-07-05	0	6.030	6.030	6.200	6.020	6.030	230,000	1,384,630	6.0201	6.030	6.030	6.200	6.020	6.030	230,000	6.0201	0.17%
2023-07-04	0	6.020	5.800	6.250	6.020	6.020	1,000	6,020	6.0200	6.020	5.800	6.250	6.020	6.020	1,000	6.0200	0.33%
2023-07-03	0	6.000	6.000	6.250	5.800	6.000	8,000	46,800	5.8500	6.000	6.000	6.250	5.800	6.000	8,000	5.8500	3.09%
2023-06-30	0	5.820	5.820	6.000	5.800	6.000	351,000	2,036,780	5.8028	5.820	5.820	6.000	5.800	6.000	351,000	5.8028	-2.18%
2023-06-29	0	5.950	5.330	6.000	5.950	5.950	3,000	17,850	5.9500	5.950	5.330	6.000	5.950	5.950	3,000	5.9500	7.01%
2023-06-28	0	5.560	5.560	6.000	5.560	5.560	392,000	2,179,520	5.5600	5.560	5.560	6.000	5.560	5.560	392,000	5.5600	-3.81%
2023-06-27	0	5.780	5.780	6.000	5.760	5.760	4,000	23,040	5.7600	5.780	5.780	6.000	5.760	5.760	4,000	5.7600	-3.67%
2023-06-26	0	6.000	-	6.250	6.000	6.000	2,000	12,000	6.0000	6.000	-	6.250	6.000	6.000	2,000	6.0000	-0.17%
2023-06-23	0	6.010	5.910	6.010	6.000	6.010	9,000	54,070	6.0078	6.010	5.910	6.010	6.000	6.010	9,000	6.0078	0.17%
2023-06-21	0	6.000	5.730	6.000	6.000	6.000	7,000	42,000	6.0000	6.000	5.730	6.000	6.000	6.000	7,000	6.0000	0.00%
2023-06-20	0	6.000	-	6.100	6.000	6.000	1,000	6,000	6.0000	6.000	-	6.100	6.000	6.000	1,000	6.0000	-1.64%
2023-06-19	0	6.100	6.100	6.250	6.000	6.000	8,000	48,000	6.0000	6.100	6.100	6.250	6.000	6.000	8,000	6.0000	5.17%
2023-06-16	0	5.800	5.700	6.000	5.600	5.900	25,000	142,210	5.6884	5.800	5.700	6.000	5.600	5.900	25,000	5.6884	13.50%
2023-06-15	0	5.110	5.110	5.300	5.100	5.100	6,000	30,600	5.1000	5.110	5.110	5.300	5.100	5.100	6,000	5.1000	4.50%
2023-06-14	0	4.890	4.570	-	-	-	0	0	-	4.890	4.570	-	-	-	0	-	0.00%
2023-06-13	0	4.890	4.810	-	4.800	4.890	2,000	9,690	4.8450	4.890	4.810	-	4.800	4.890	2,000	4.8450	-2.20%
2023-06-12	0	5.000	5.000	-	4.530	5.150	1,432,000	7,172,320	5.0086	5.000	5.000	-	4.530	5.150	1,432,000	5.0086	-7.24%
2023-06-09	0	5.390	5.400	-	5.320	5.380	733,000	3,943,360	5.3798	5.390	5.400	-	5.320	5.380	733,000	5.3798	-5.60%
2023-06-08	0	5.710	5.700	5.900	5.700	5.710	2,000	11,410	5.7050	5.710	5.700	5.900	5.700	5.710	2,000	5.7050	-4.83%
2023-06-07	0	6.000	5.550	-	5.550	6.000	48,000	278,920	5.8108	6.000	5.550	-	5.550	6.000	48,000	5.8108	0.00%
2023-06-06	0	6.000	5.720	6.100	5.680	6.000	31,000	185,000	5.9677	6.000	5.720	6.100	5.680	6.000	31,000	5.9677	-1.64%
2023-06-05	0	6.100	6.300	6.500	6.100	7.470	21,000	143,780	6.8467	6.100	6.300	6.500	6.100	7.470	21,000	6.8467	5.17%
2023-06-02	0	5.800	5.710	6.000	4.810	5.800	75,000	410,380	5.4717	5.800	5.710	6.000	4.810	5.800	75,000	5.4717	14.62%
2023-06-01	0	5.060	4.780	-	4.520	5.060	413,000	1,954,990	4.7336	5.060	4.780	-	4.520	5.060	413,000	4.7336	7.89%
2023-05-31	0	4.690	4.690	5.050	4.690	5.080	27,000	133,170	4.9322	4.690	4.690	5.050	4.690	5.080	27,000	4.9322	-4.29%
2023-05-30	0	4.900	3.880	4.900	4.800	4.900	14,000	68,070	4.8621	4.900	3.880	4.900	4.800	4.900	14,000	4.8621	15.57%
2023-05-29	0	4.240	4.000	4.480	3.760	4.240	35,000	147,390	4.2111	4.240	4.000	4.480	3.760	4.240	35,000	4.2111	14.29%
2023-05-25	0	3.710	3.710	-	3.680	3.680	7,000	25,760	3.6800	3.710	3.710	-	3.680	3.680	7,000	3.6800	-7.25%
2023-05-24	0	4.000	3.770	4.100	3.620	4.000	7,000	26,350	3.7643	4.000	3.770	4.100	3.620	4.000	7,000	3.7643	0.00%
2023-05-23	0	4.000	3.560	-	3.600	4.000	26,000	103,590	3.9842	4.000	3.560	-	3.600	4.000	26,000	3.9842	5.54%
2023-05-22	0	3.790	3.790	-	3.780	3.780	2,000	7,560	3.7800	3.790	3.790	-	3.780	3.780	2,000	3.7800	-5.01%
2023-05-19	0	3.990	3.810	-	3.990	4.000	17,000	67,990	3.9994	3.990	3.810	-	3.990	4.000	17,000	3.9994	-0.25%
2023-05-18	0	4.000	4.000	4.240	3.860	4.000	68,000	271,710	3.9957	4.000	4.000	4.240	3.860	4.000	68,000	3.9957	0.00%
2023-05-17	0	4.000	3.880	4.200	3.780	4.000	9,000	35,140	3.9044	4.000	3.880	4.200	3.780	4.000	9,000	3.9044	0.00%
2023-05-16	0	4.000	3.860	-	3.790	4.000	14,000	54,950	3.9250	4.000	3.860	-	3.790	4.000	14,000	3.9250	0.00%
2023-05-15	0	4.000	3.800	4.100	3.500	4.000	95,000	364,550	3.8374	4.000	3.800	4.100	3.500	4.000	95,000	3.8374	15.27%
2023-05-12	0	3.470	3.470	3.650	3.470	3.500	15,000	52,080	3.4720	3.470	3.470	3.650	3.470	3.500	15,000	3.4720	0.29%
2023-05-11	0	3.460	3.460	-	3.450	3.460	25,000	86,390	3.4556	3.460	3.460	-	3.450	3.460	25,000	3.4556	2.67%
2023-05-10	0	3.370	3.370	-	3.340	3.370	29,000	97,350	3.3569	3.370	3.370	-	3.340	3.370	29,000	3.3569	0.90%
2023-05-09	0	3.340	3.340	-	-	-	0	0	-	3.340	3.340	-	-	-	0	-	1.21%
2023-05-08	0	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	0.00%
2023-05-05	0	3.300	3.300	-	3.280	3.300	5,000	16,420	3.2840	3.300	3.300	-	3.280	3.300	5,000	3.2840	-1.49%
2023-05-04	0	3.350	3.350	-	3.330	3.350	11,000	36,650	3.3318	3.350	3.350	-	3.330	3.350	11,000	3.3318	-0.89%
2023-05-03	0	3.380	3.380	-	3.360	3.360	4,000	13,440	3.3600	3.380	3.380	-	3.360	3.360	4,000	3.3600	0.90%
2023-05-02	0	3.350	3.350	-	3.350	3.390	22,000	74,460	3.3845	3.350	3.350	-	3.350	3.390	22,000	3.3845	-5.10%
2023-04-28	0	3.530	3.530	-	3.370	3.490	22,000	76,610	3.4823	3.530	3.530	-	3.370	3.490	22,000	3.4823	5.37%
2023-04-27	0	3.350	3.350	3.470	3.280	3.450	36,000	123,640	3.4344	3.350	3.350	3.470	3.280	3.450	36,000	3.4344	-3.46%
2023-04-26	0	3.470	3.280	3.470	3.470	3.470	7,000	24,290	3.4700	3.470	3.280	3.470	3.470	3.470	7,000	3.4700	2.66%
2023-04-25	0	3.380	3.380	3.480	3.370	3.380	38,000	128,190	3.3734	3.380	3.380	3.480	3.370	3.380	38,000	3.3734	0.60%
2023-04-24	0	3.360	3.350	3.450	3.360	3.360	14,000	46,990	3.3564	3.360	3.350	3.450	3.360	3.360	14,000	3.3564	0.00%
2023-04-21	0	3.360	3.360	3.540	3.340	3.490	84,000	288,420	3.4336	3.360	3.360	3.540	3.340	3.490	84,000	3.4336	-1.18%
2023-04-20	0	3.400	3.280	3.550	3.400	3.400	13,000	44,200	3.4000	3.400	3.280	3.550	3.400	3.400	13,000	3.4000	4.94%
2023-04-19	0	3.240	3.240	3.550	3.220	3.220	4,000	12,880	3.2200	3.240	3.240	3.550	3.220	3.220	4,000	3.2200	-0.61%
2023-04-18	0	3.260	3.210	3.550	3.260	3.260	2,000	6,800	3.4000	3.260	3.210	3.550	3.260	3.260	2,000	3.4000	0.00%
2023-04-17	0	3.260	3.260	3.550	3.210	3.210	16,000	51,360	3.2100	3.260	3.260	3.550	3.210	3.210	16,000	3.2100	-1.21%
2023-04-14	0	3.300	3.210	3.450	-	-	0	0	-	3.300	3.210	3.450	-	-	0	-	0.00%
2023-04-13	0	3.300	3.220	3.500	-	-	0	0	-	3.300	3.220	3.500	-	-	0	-	0.00%
2023-04-12	0	3.300	3.260	3.500	-	-	0	0	-	3.300	3.260	3.500	-	-	0	-	0.00%
2023-04-11	0	3.300	3.300	3.470	3.270	3.370	36,000	118,780	3.2994	3.300	3.300	3.470	3.270	3.370	36,000	3.2994	0.92%
2023-04-06	0	3.270	3.260	3.450	-	-	0	0	-	3.270	3.260	3.450	-	-	0	-	0.00%
2023-04-04	0	3.270	3.270	3.480	3.270	3.270	12,000	39,240	3.2700	3.270	3.270	3.480	3.270	3.270	12,000	3.2700	-0.91%
2023-04-03	0	3.300	3.300	3.480	-	-	0	0	-	3.300	3.300	3.480	-	-	0	-	0.92%
2023-03-31	0	3.270	3.270	3.500	3.270	3.500	80,000	269,300	3.3663	3.270	3.270	3.500	3.270	3.500	80,000	3.3663	-3.54%
2023-03-30	0	3.390	3.390	3.500	3.360	3.360	8,000	26,880	3.3600	3.390	3.390	3.500	3.360	3.360	8,000	3.3600	1.50%
2023-03-29	0	3.340	3.340	3.480	3.330	3.330	2,000	6,660	3.3300	3.340	3.340	3.480	3.330	3.330	2,000	3.3300	0.30%
2023-03-28	0	3.330	3.330	3.460	3.310	3.450	28,000	94,620	3.3793	3.330	3.330	3.460	3.310	3.450	28,000	3.3793	0.91%
2023-03-27	0	3.300	3.300	3.490	3.280	3.280	3,000	9,840	3.2800	3.300	3.300	3.490	3.280	3.280	3,000	3.2800	-5.44%
2023-03-24	0	3.490	3.300	3.500	-	-	0	0	-	3.490	3.300	3.500	-	-	0	-	-1.41%
2023-03-23	0	3.540	3.300	3.540	3.280	3.540	3,000	10,100	3.3667	3.540	3.300	3.540	3.280	3.540	3,000	3.3667	5.04%
2023-03-22	0	3.370	3.250	3.450	-	-	0	0	-	3.370	3.250	3.450	-	-	0	-	0.00%
2023-03-21	0	3.370	3.290	3.490	-	-	0	0	-	3.370	3.290	3.490	-	-	0	-	0.00%
2023-03-20	0	3.370	3.280	3.540	-	-	0	0	-	3.370	3.280	3.540	-	-	0	-	0.00%
2023-03-17	0	3.370	3.370	3.550	-	-	0	0	-	3.370	3.370	3.550	-	-	0	-	0.30%
2023-03-16	0	3.360	3.360	3.550	-	-	0	0	-	3.360	3.360	3.550	-	-	0	-	0.00%
2023-03-15	0	3.360	3.280	3.550	-	-	0	0	-	3.360	3.280	3.550	-	-	0	-	0.00%
2023-03-14	0	3.360	3.250	3.520	-	-	0	0	-	3.360	3.250	3.520	-	-	0	-	0.00%
2023-03-13	0	3.360	3.250	3.540	-	-	0	0	-	3.360	3.250	3.540	-	-	0	-	0.00%
2023-03-10	0	3.360	3.260	3.550	-	-	0	0	-	3.360	3.260	3.550	-	-	0	-	0.00%
2023-03-09	0	3.360	3.260	3.550	-	-	0	0	-	3.360	3.260	3.550	-	-	0	-	0.00%
2023-03-08	0	3.360	3.360	3.460	3.350	3.460	8,000	26,960	3.3700	3.360	3.360	3.460	3.350	3.460	8,000	3.3700	0.90%
2023-03-07	0	3.330	3.210	3.460	3.210	3.330	1,512,000	5,034,510	3.3297	3.330	3.210	3.460	3.210	3.330	1,512,000	3.3297	3.74%
2023-03-06	0	3.210	3.210	3.500	3.210	3.210	3,000	9,630	3.2100	3.210	3.210	3.500	3.210	3.210	3,000	3.2100	0.00%
2023-03-03	0	3.210	3.210	3.500	3.210	3.210	6,000	19,260	3.2100	3.210	3.210	3.500	3.210	3.210	6,000	3.2100	0.00%
2023-03-02	0	3.210	3.200	3.500	3.210	3.210	2,000	6,430	3.2150	3.210	3.200	3.500	3.210	3.210	2,000	3.2150	-0.31%
2023-03-01	0	3.220	3.220	3.440	3.220	3.250	17,000	55,010	3.2359	3.220	3.220	3.440	3.220	3.250	17,000	3.2359	-1.23%
2023-02-28	0	3.260	3.260	3.450	3.260	3.270	22,000	71,730	3.2605	3.260	3.260	3.450	3.260	3.270	22,000	3.2605	0.00%
2023-02-27	0	3.260	3.260	3.480	3.260	3.300	45,000	146,910	3.2647	3.260	3.260	3.480	3.260	3.300	45,000	3.2647	-1.21%
2023-02-24	0	3.300	3.300	3.650	-	-	2,000	6,600	3.3000	3.300	3.300	3.650	-	-	2,000	3.3000	0.00%
2023-02-23	0	3.300	3.300	3.650	3.300	3.300	12,000	39,600	3.3000	3.300	3.300	3.650	3.300	3.300	12,000	3.3000	0.00%
2023-02-22	0	3.300	3.290	3.600	3.300	3.300	12,000	39,600	3.3000	3.300	3.290	3.600	3.300	3.300	12,000	3.3000	-0.60%
2023-02-21	0	3.320	3.300	3.600	3.320	3.320	11,000	36,520	3.3200	3.320	3.300	3.600	3.320	3.320	11,000	3.3200	0.00%
2023-02-20	0	3.320	3.310	3.650	-	-	0	0	-	3.320	3.310	3.650	-	-	0	-	0.00%
2023-02-17	0	3.320	3.320	3.650	3.300	3.300	20,000	66,000	3.3000	3.320	3.320	3.650	3.300	3.300	20,000	3.3000	-0.90%
2023-02-16	0	3.350	3.300	3.590	-	-	0	0	-	3.350	3.300	3.590	-	-	0	-	0.00%
2023-02-15	0	3.350	3.300	3.500	-	-	0	0	-	3.350	3.300	3.500	-	-	0	-	0.00%
2023-02-14	0	3.350	3.300	3.650	3.300	3.350	47,000	155,620	3.3111	3.350	3.300	3.650	3.300	3.350	47,000	3.3111	0.60%
2023-02-13	0	3.330	3.330	3.500	3.330	3.330	5,000	16,650	3.3300	3.330	3.330	3.500	3.330	3.330	5,000	3.3300	0.30%
2023-02-10	0	3.320	3.320	3.460	3.300	3.320	37,000	122,790	3.3186	3.320	3.320	3.460	3.300	3.320	37,000	3.3186	-5.14%
2023-02-09	0	3.500	3.290	3.500	-	-	0	0	-	3.500	3.290	3.500	-	-	0	-	0.00%
2023-02-08	0	3.500	3.290	3.500	-	-	0	0	-	3.500	3.290	3.500	-	-	0	-	0.00%
2023-02-07	0	3.500	3.290	3.500	-	-	0	0	-	3.500	3.290	3.500	-	-	0	-	0.00%
2023-02-06	0	3.500	3.290	3.500	-	-	0	0	-	3.500	3.290	3.500	-	-	0	-	-1.96%
2023-02-03	0	3.570	3.350	3.570	-	-	0	0	-	3.570	3.350	3.570	-	-	0	-	0.00%
2023-02-02	0	3.570	3.380	3.570	3.370	3.580	3,000	10,320	3.4400	3.570	3.380	3.570	3.370	3.580	3,000	3.4400	5.93%
2023-02-01	0	3.370	3.330	3.640	3.370	3.370	3,000	10,110	3.3700	3.370	3.330	3.640	3.370	3.370	3,000	3.3700	0.00%
2023-01-31	0	3.370	3.370	3.640	3.350	3.350	1,000	3,350	3.3500	3.370	3.370	3.640	3.350	3.350	1,000	3.3500	0.60%
2023-01-30	0	3.350	3.350	3.500	-	-	0	0	-	3.350	3.350	3.500	-	-	0	-	0.00%
2023-01-27	0	3.350	3.350	3.480	3.280	3.490	68,000	228,170	3.3554	3.350	3.350	3.480	3.280	3.490	68,000	3.3554	-0.59%
2023-01-26	0	3.370	3.370	3.680	-	-	0	0	-	3.370	3.370	3.680	-	-	0	-	0.30%
2023-01-20	0	3.360	3.330	3.700	-	-	0	0	-	3.360	3.330	3.700	-	-	0	-	0.00%
2023-01-19	0	3.360	3.350	3.680	3.360	3.360	3,000	10,380	3.4600	3.360	3.350	3.680	3.360	3.360	3,000	3.4600	0.00%
2023-01-18	0	3.360	3.360	3.600	3.360	3.540	3,000	10,440	3.4800	3.360	3.360	3.600	3.360	3.540	3,000	3.4800	-5.35%
2023-01-17	0	3.550	3.330	3.550	-	-	8,000	28,460	3.5575	3.550	3.330	3.550	-	-	8,000	3.5575	-0.56%
2023-01-16	0	3.570	3.350	3.570	-	-	5,000	17,900	3.5800	3.570	3.350	3.570	-	-	5,000	3.5800	-0.83%
2023-01-13	0	3.600	3.370	3.600	3.380	3.600	29,000	101,060	3.4848	3.600	3.370	3.600	3.380	3.600	29,000	3.4848	-1.10%
2023-01-12	0	3.640	3.600	3.640	3.600	3.640	10,000	36,320	3.6320	3.640	3.600	3.640	3.600	3.640	10,000	3.6320	1.39%
2023-01-11	0	3.590	3.590	3.640	3.590	3.640	35,000	126,590	3.6169	3.590	3.590	3.640	3.590	3.640	35,000	3.6169	-0.28%
2023-01-10	0	3.600	3.320	3.640	3.600	3.650	24,000	87,310	3.6379	3.600	3.320	3.640	3.600	3.650	24,000	3.6379	7.14%
2023-01-09	0	3.360	3.360	-	3.360	3.360	15,000	50,400	3.3600	3.360	3.360	-	3.360	3.360	15,000	3.3600	0.00%
2023-01-06	0	3.360	3.320	-	3.360	3.360	4,000	13,450	3.3625	3.360	3.320	-	3.360	3.360	4,000	3.3625	0.00%
2023-01-05	0	3.360	3.360	-	3.330	3.360	3,000	10,030	3.3433	3.360	3.360	-	3.330	3.360	3,000	3.3433	1.20%
2023-01-04	0	3.320	3.320	3.600	3.300	3.300	7,000	23,850	3.4071	3.320	3.320	3.600	3.300	3.300	7,000	3.4071	-3.77%
2023-01-03	0	3.450	3.300	3.600	3.450	3.450	2,000	6,900	3.4500	3.450	3.300	3.600	3.450	3.450	2,000	3.4500	0.00%
2022-12-30	0	3.450	3.450	-	-	-	0	0	-	3.450	3.450	-	-	-	0	-	0.00%
2022-12-29	0	3.450	3.450	3.680	-	-	5,000	17,250	3.4500	3.450	3.450	3.680	-	-	5,000	3.4500	3.92%
2022-12-28	0	3.320	3.300	-	3.300	3.320	33,000	109,240	3.3103	3.320	3.300	-	3.300	3.320	33,000	3.3103	0.00%
2022-12-23	0	3.320	3.320	-	3.320	3.320	8,000	26,560	3.3200	3.320	3.320	-	3.320	3.320	8,000	3.3200	-2.35%
2022-12-22	0	3.400	3.350	3.740	3.320	3.450	5,000	17,170	3.4340	3.400	3.350	3.740	3.320	3.450	5,000	3.4340	2.72%
2022-12-21	0	3.310	3.310	-	3.290	3.330	45,000	148,810	3.3069	3.310	3.310	-	3.290	3.330	45,000	3.3069	-4.06%
2022-12-20	0	3.450	3.450	-	3.450	3.450	11,000	37,950	3.4500	3.450	3.450	-	3.450	3.450	11,000	3.4500	1.47%
2022-12-19	0	3.400	3.400	-	3.400	3.400	21,000	71,400	3.4000	3.400	3.400	-	3.400	3.400	21,000	3.4000	-1.45%
2022-12-16	0	3.450	3.450	3.710	3.320	3.610	3,000	10,380	3.4600	3.450	3.450	3.710	3.320	3.610	3,000	3.4600	-5.99%
2022-12-15	0	3.670	3.320	3.740	-	-	0	0	-	3.670	3.320	3.740	-	-	0	-	0.00%
2022-12-14	0	3.670	3.280	3.670	3.680	3.680	1,000	3,680	3.6800	3.670	3.280	3.670	3.680	3.680	1,000	3.6800	-0.27%
2022-12-13	0	3.680	3.450	3.680	-	-	0	0	-	3.680	3.450	3.680	-	-	0	-	0.00%
2022-12-12	0	3.680	3.400	3.680	-	-	0	0	-	3.680	3.400	3.680	-	-	0	-	0.00%
2022-12-09	0	3.680	3.400	3.680	-	-	0	0	-	3.680	3.400	3.680	-	-	0	-	0.00%
2022-12-08	0	3.680	3.400	3.680	-	-	0	0	-	3.680	3.400	3.680	-	-	0	-	0.00%
2022-12-07	0	3.680	3.400	3.680	3.680	3.690	6,000	22,130	3.6883	3.680	3.400	3.680	3.680	3.690	6,000	3.6883	5.14%
2022-12-06	0	3.500	3.500	3.680	3.210	3.500	1,503,000	5,140,210	3.4200	3.500	3.500	3.680	3.210	3.500	1,503,000	3.4200	2.34%
2022-12-05	0	3.420	3.260	3.680	-	-	0	0	-	3.420	3.260	3.680	-	-	0	-	0.00%
2022-12-02	0	3.420	3.420	3.670	3.260	3.420	7,000	23,510	3.3586	3.420	3.420	3.670	3.260	3.420	7,000	3.3586	-5.00%
2022-12-01	0	3.600	3.600	3.690	3.250	3.600	10,000	33,270	3.3270	3.600	3.600	3.690	3.250	3.600	10,000	3.3270	-4.26%
2022-11-30	0	3.760	3.200	3.760	-	-	0	0	-	3.760	3.200	3.760	-	-	0	-	-1.05%
2022-11-29	0	3.800	3.160	3.800	-	-	0	0	-	3.800	3.160	3.800	-	-	0	-	0.00%
2022-11-28	0	3.800	3.200	3.800	3.800	3.800	4,000	15,200	3.8000	3.800	3.200	3.800	3.800	3.800	4,000	3.8000	1.33%
2022-11-25	0	3.750	3.200	3.750	3.700	3.750	1,045,000	3,867,020	3.7005	3.750	3.200	3.750	3.700	3.750	1,045,000	3.7005	1.08%
2022-11-24	0	3.710	3.210	3.710	3.710	3.710	2,000	7,420	3.7100	3.710	3.210	3.710	3.710	3.710	2,000	3.7100	0.00%
2022-11-23	0	3.710	3.160	3.630	3.760	3.760	1,000	3,760	3.7600	3.710	3.160	3.630	3.760	3.760	1,000	3.7600	17.41%
2022-11-22	0	3.160	3.160	3.670	3.090	3.680	195,000	716,110	3.6724	3.160	3.160	3.670	3.090	3.680	195,000	3.6724	-14.59%
2022-11-21	0	3.700	3.400	3.700	-	-	0	0	-	3.700	3.400	3.700	-	-	0	-	0.00%
2022-11-18	0	3.700	3.460	3.700	3.700	3.700	3,000	11,100	3.7000	3.700	3.460	3.700	3.700	3.700	3,000	3.7000	1.37%
2022-11-17	0	3.650	3.120	3.650	3.050	3.650	742,000	2,688,320	3.6231	3.650	3.120	3.650	3.050	3.650	742,000	3.6231	4.29%
2022-11-16	0	3.500	3.090	3.500	3.200	3.500	19,000	64,640	3.4021	3.500	3.090	3.500	3.200	3.500	19,000	3.4021	13.64%
2022-11-15	0	3.080	3.080	3.260	3.040	3.040	13,000	39,520	3.0400	3.080	3.080	3.260	3.040	3.040	13,000	3.0400	-4.94%
2022-11-14	0	3.240	3.040	-	3.240	3.240	1,000	3,240	3.2400	3.240	3.040	-	3.240	3.240	1,000	3.2400	0.00%
2022-11-11	0	3.240	3.030	3.240	-	-	2,000	6,480	3.2400	3.240	3.030	3.240	-	-	2,000	3.2400	0.00%
2022-11-10	0	3.240	3.240	3.500	3.210	3.210	2,000	6,420	3.2100	3.240	3.240	3.500	3.210	3.210	2,000	3.2100	0.93%
2022-11-09	0	3.210	3.200	-	3.210	3.210	4,000	12,840	3.2100	3.210	3.200	-	3.210	3.210	4,000	3.2100	0.31%
2022-11-08	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.00%
2022-11-07	0	3.200	3.200	3.500	-	-	0	0	-	3.200	3.200	3.500	-	-	0	-	0.00%
2022-11-04	0	3.200	3.200	-	3.200	3.200	14,000	44,800	3.2000	3.200	3.200	-	3.200	3.200	14,000	3.2000	2.89%
2022-11-03	0	3.110	3.110	-	3.110	3.110	3,000	9,330	3.1100	3.110	3.110	-	3.110	3.110	3,000	3.1100	0.00%
2022-11-02	0	3.110	2.900	-	3.100	3.110	29,000	90,090	3.1066	3.110	2.900	-	3.100	3.110	29,000	3.1066	3.32%
2022-11-01	0	3.010	3.000	-	-	-	0	0	-	3.010	3.000	-	-	-	0	-	0.00%
2022-10-31	0	3.010	3.010	-	3.010	3.010	1,000	3,010	3.0100	3.010	3.010	-	3.010	3.010	1,000	3.0100	0.00%
2022-10-28	0	3.010	3.010	-	3.010	3.010	20,000	60,200	3.0100	3.010	3.010	-	3.010	3.010	20,000	3.0100	0.00%
2022-10-27	0	3.010	3.000	3.200	3.000	3.010	7,000	21,050	3.0071	3.010	3.000	3.200	3.000	3.010	7,000	3.0071	0.00%
2022-10-26	0	3.010	3.010	3.240	3.000	3.000	11,000	33,000	3.0000	3.010	3.010	3.240	3.000	3.000	11,000	3.0000	0.33%
2022-10-25	0	3.000	3.000	3.210	3.000	3.000	2,000	6,000	3.0000	3.000	3.000	3.210	3.000	3.000	2,000	3.0000	-6.54%
2022-10-24	0	3.210	3.210	3.400	3.210	3.330	76,000	248,150	3.2651	3.210	3.210	3.400	3.210	3.330	76,000	3.2651	-2.43%
2022-10-21	0	3.290	3.290	3.520	-	-	0	0	-	3.290	3.290	3.520	-	-	0	-	0.61%
2022-10-20	0	3.270	3.270	-	-	-	0	0	-	3.270	3.270	-	-	-	0	-	0.62%
2022-10-19	0	3.250	3.250	3.470	3.230	3.250	5,000	16,170	3.2340	3.250	3.250	3.470	3.230	3.250	5,000	3.2340	1.25%
2022-10-18	0	3.210	3.210	3.390	3.210	3.390	2,000	6,600	3.3000	3.210	3.210	3.390	3.210	3.390	2,000	3.3000	-5.87%
2022-10-17	0	3.410	3.410	3.680	3.230	3.670	41,000	140,750	3.4329	3.410	3.410	3.680	3.230	3.670	41,000	3.4329	-7.34%
2022-10-14	0	3.680	3.670	3.680	3.540	3.800	50,850	188,049	3.6981	3.680	3.670	3.680	3.540	3.800	50,850	3.6981	5.44%
2022-10-13	0	3.490	3.400	3.500	3.250	3.490	195,000	655,820	3.3632	3.490	3.400	3.500	3.250	3.490	195,000	3.3632	10.79%
2022-10-12	0	3.150	2.910	3.400	3.000	3.240	48,000	153,430	3.1965	3.150	2.910	3.400	3.000	3.240	48,000	3.1965	5.00%
2022-10-11	0	3.000	2.820	3.000	2.990	3.000	3,000	8,980	2.9933	3.000	2.820	3.000	2.990	3.000	3,000	2.9933	5.26%
2022-10-10	0	2.850	2.680	2.850	-	-	0	0	-	2.850	2.680	2.850	-	-	0	-	0.00%
2022-10-07	0	2.850	2.740	-	2.850	2.850	22,000	62,700	2.8500	2.850	2.740	-	2.850	2.850	22,000	2.8500	-3.39%
2022-10-06	0	2.950	2.890	-	2.950	2.950	1,000	2,950	2.9500	2.950	2.890	-	2.950	2.950	1,000	2.9500	-0.34%
2022-10-05	0	2.960	2.880	3.000	2.960	3.000	14,000	41,180	2.9414	2.960	2.880	3.000	2.960	3.000	14,000	2.9414	1.02%
2022-10-03	0	2.930	2.930	3.060	2.930	3.060	73,000	223,130	3.0566	2.930	2.930	3.060	2.930	3.060	73,000	3.0566	-6.98%
2022-09-30	0	3.150	2.930	-	2.780	3.150	157,000	452,140	2.8799	3.150	2.930	-	2.780	3.150	157,000	2.8799	7.14%
2022-09-29	0	2.940	2.940	3.000	2.940	3.100	25,000	73,660	2.9464	2.940	2.940	3.000	2.940	3.100	25,000	2.9464	-2.00%
2022-09-28	0	3.000	3.000	3.240	3.000	3.000	69,000	207,020	3.0003	3.000	3.000	3.240	3.000	3.000	69,000	3.0003	0.00%
2022-09-27	0	3.000	2.950	3.000	3.000	3.020	31,000	93,150	3.0048	3.000	2.950	3.000	3.000	3.020	31,000	3.0048	-0.66%
2022-09-26	0	3.020	3.020	3.240	3.000	3.020	103,000	310,560	3.0151	3.020	3.020	3.240	3.000	3.020	103,000	3.0151	-4.73%
2022-09-23	0	3.170	3.060	3.080	3.040	3.220	6,000	18,460	3.0767	3.170	3.060	3.080	3.040	3.220	6,000	3.0767	4.28%
2022-09-22	0	3.040	3.040	3.100	3.000	3.040	45,000	135,840	3.0187	3.040	3.040	3.100	3.000	3.040	45,000	3.0187	0.66%
2022-09-21	0	3.020	2.920	3.160	3.020	3.180	32,000	97,580	3.0494	3.020	2.920	3.160	3.020	3.180	32,000	3.0494	-5.03%
2022-09-20	0	3.180	3.070	3.330	3.180	3.180	2,000	6,360	3.1800	3.180	3.070	3.330	3.180	3.180	2,000	3.1800	-4.50%
2022-09-19	0	3.330	3.170	3.330	-	-	0	0	-	3.330	3.170	3.330	-	-	0	-	0.00%
2022-09-16	0	3.330	3.330	3.360	3.330	3.330	2,000	6,660	3.3300	3.330	3.330	3.360	3.330	3.330	2,000	3.3300	0.00%
2022-09-15	0	3.330	3.330	3.350	3.330	3.340	34,000	113,330	3.3332	3.330	3.330	3.350	3.330	3.340	34,000	3.3332	-0.60%
2022-09-14	0	3.350	3.350	3.360	3.220	3.350	20,000	65,790	3.2895	3.350	3.350	3.360	3.220	3.350	20,000	3.2895	1.52%
2022-09-13	0	3.300	3.300	3.310	3.080	3.300	59,000	193,770	3.2842	3.300	3.300	3.310	3.080	3.300	59,000	3.2842	6.80%
2022-09-09	0	3.090	3.050	3.090	-	-	0	0	-	3.090	3.050	3.090	-	-	0	-	0.00%
2022-09-08	0	3.090	3.090	3.200	3.050	3.090	13,000	39,930	3.0715	3.090	3.090	3.200	3.050	3.090	13,000	3.0715	0.00%
2022-09-07	0	3.090	3.090	3.120	3.050	3.090	39,000	120,410	3.0874	3.090	3.090	3.120	3.050	3.090	39,000	3.0874	-0.96%
2022-09-06	0	3.120	3.050	3.180	3.030	3.120	23,000	71,670	3.1161	3.120	3.050	3.180	3.030	3.120	23,000	3.1161	0.00%
2022-09-05	0	3.120	3.100	3.200	3.020	3.060	11,000	33,270	3.0245	3.120	3.100	3.200	3.020	3.060	11,000	3.0245	-0.32%
2022-09-02	0	3.130	3.130	3.200	3.100	3.200	36,000	114,430	3.1786	3.130	3.130	3.200	3.100	3.200	36,000	3.1786	-2.19%
2022-09-01	0	3.200	3.140	3.250	3.060	3.200	17,000	53,840	3.1671	3.200	3.140	3.250	3.060	3.200	17,000	3.1671	0.00%
2022-08-31	0	3.200	3.200	3.210	3.200	3.200	53,000	169,600	3.2000	3.200	3.200	3.210	3.200	3.200	53,000	3.2000	0.00%
2022-08-30	0	3.200	3.110	3.200	3.060	3.200	32,000	102,120	3.1913	3.200	3.110	3.200	3.060	3.200	32,000	3.1913	0.63%
2022-08-29	0	3.180	3.180	3.190	3.050	3.200	46,000	144,000	3.1304	3.180	3.180	3.190	3.050	3.200	46,000	3.1304	-2.15%
2022-08-26	0	3.250	3.030	3.250	3.010	3.270	101,000	313,970	3.1086	3.250	3.030	3.250	3.010	3.270	101,000	3.1086	2.85%
2022-08-25	0	3.160	3.150	3.220	3.100	3.220	82,000	260,700	3.1793	3.160	3.150	3.220	3.100	3.220	82,000	3.1793	3.27%
2022-08-24	0	3.060	3.050	3.200	3.000	3.300	195,000	620,130	3.1802	3.060	3.050	3.200	3.000	3.300	195,000	3.1802	0.33%
2022-08-23	0	3.050	2.900	3.120	2.650	3.050	218,000	641,300	2.9417	3.050	2.900	3.120	2.650	3.050	218,000	2.9417	15.09%
2022-08-22	0	2.650	2.620	2.800	2.650	2.650	14,000	37,490	2.6779	2.650	2.620	2.800	2.650	2.650	14,000	2.6779	0.00%
2022-08-19	0	2.650	2.660	2.750	2.630	2.720	192,000	517,200	2.6938	2.650	2.660	2.750	2.630	2.720	192,000	2.6938	2.71%
2022-08-18	0	2.580	2.500	2.600	2.560	2.650	18,000	47,290	2.6272	2.580	2.500	2.600	2.560	2.650	18,000	2.6272	-2.64%
2022-08-17	0	2.650	2.600	2.650	2.500	2.650	32,000	83,520	2.6100	2.650	2.600	2.650	2.500	2.650	32,000	2.6100	6.00%
2022-08-16	0	2.500	2.450	2.500	-	-	0	0	-	2.500	2.450	2.500	-	-	0	-	0.00%
2022-08-15	0	2.500	2.390	2.510	2.500	2.500	44,000	110,000	2.5000	2.500	2.390	2.510	2.500	2.500	44,000	2.5000	0.40%
2022-08-12	0	2.490	2.490	2.500	2.490	2.490	1,000	2,490	2.4900	2.490	2.490	2.500	2.490	2.490	1,000	2.4900	0.00%
2022-08-11	0	2.490	2.490	2.500	2.480	2.490	72,000	178,690	2.4818	2.490	2.490	2.500	2.480	2.490	72,000	2.4818	1.22%
2022-08-10	0	2.460	2.390	2.460	-	-	0	0	-	2.460	2.390	2.460	-	-	0	-	0.00%
2022-08-09	0	2.460	2.450	2.490	2.450	2.460	33,000	80,860	2.4503	2.460	2.450	2.490	2.450	2.460	33,000	2.4503	0.41%
2022-08-08	0	2.450	2.350	2.450	2.350	2.480	2,000	4,830	2.4150	2.450	2.350	2.450	2.350	2.480	2,000	2.4150	5.15%
2022-08-05	0	2.330	2.330	2.400	-	-	0	0	-	2.330	2.330	2.400	-	-	0	-	0.43%
2022-08-04	0	2.320	2.260	2.450	2.320	2.320	31,000	72,520	2.3394	2.320	2.260	2.450	2.320	2.320	31,000	2.3394	-1.69%
2022-08-03	0	2.360	2.270	2.360	-	-	0	0	-	2.360	2.270	2.360	-	-	0	-	0.00%
2022-08-02	0	2.360	2.360	2.490	2.360	2.360	6,000	14,160	2.3600	2.360	2.360	2.490	2.360	2.360	6,000	2.3600	0.00%
2022-08-01	0	2.360	2.310	2.360	2.360	2.370	14,000	33,050	2.3607	2.360	2.310	2.360	2.360	2.370	14,000	2.3607	-0.42%
2022-07-29	0	2.370	2.220	2.490	2.360	2.370	19,000	44,980	2.3674	2.370	2.220	2.490	2.360	2.370	19,000	2.3674	0.00%
2022-07-28	0	2.370	2.220	2.370	-	-	0	0	-	2.370	2.220	2.370	-	-	0	-	0.00%
2022-07-27	0	2.370	2.370	2.490	2.300	2.370	7,000	16,420	2.3457	2.370	2.370	2.490	2.300	2.370	7,000	2.3457	1.28%
2022-07-26	0	2.340	2.220	2.340	2.340	2.340	6,000	14,040	2.3400	2.340	2.220	2.340	2.340	2.340	6,000	2.3400	0.00%
2022-07-25	0	2.340	2.220	2.370	-	-	0	0	-	2.340	2.220	2.370	-	-	0	-	0.00%
2022-07-22	0	2.340	2.230	2.340	-	-	0	0	-	2.340	2.230	2.340	-	-	0	-	0.00%
2022-07-21	0	2.340	2.240	2.360	2.340	2.340	10,000	23,400	2.3400	2.340	2.240	2.360	2.340	2.340	10,000	2.3400	0.00%
2022-07-20	0	2.340	2.230	2.370	-	-	0	0	-	2.340	2.230	2.370	-	-	0	-	0.00%
2022-07-19	0	2.340	2.240	2.370	-	-	0	0	-	2.340	2.240	2.370	-	-	0	-	0.00%
2022-07-18	0	2.340	2.230	2.340	-	-	0	0	-	2.340	2.230	2.340	-	-	0	-	0.00%
2022-07-15	0	2.340	2.340	2.370	2.320	2.370	107,000	252,120	2.3563	2.340	2.340	2.370	2.320	2.370	107,000	2.3563	4.93%
2022-07-14	0	2.230	2.230	2.370	2.230	2.290	5,000	11,370	2.2740	2.230	2.230	2.370	2.230	2.290	5,000	2.2740	-3.04%
2022-07-13	0	2.300	2.230	2.300	-	-	0	0	-	2.300	2.230	2.300	-	-	0	-	-0.43%
2022-07-12	0	2.310	2.230	2.310	-	-	0	0	-	2.310	2.230	2.310	-	-	0	-	0.00%
2022-07-11	0	2.310	2.240	2.360	2.310	2.320	3,000	6,950	2.3167	2.310	2.240	2.360	2.310	2.320	3,000	2.3167	-2.53%
2022-07-08	0	2.370	2.260	2.370	-	-	0	0	-	2.370	2.260	2.370	-	-	0	-	-0.42%
2022-07-07	0	2.380	2.300	2.380	2.300	2.380	125,000	290,500	2.3240	2.380	2.300	2.380	2.300	2.380	125,000	2.3240	3.48%
2022-07-06	0	2.300	2.260	2.400	2.290	2.300	24,000	55,160	2.2983	2.300	2.260	2.400	2.290	2.300	24,000	2.2983	0.00%
2022-07-05	0	2.300	2.260	2.300	2.250	2.300	40,000	90,810	2.2703	2.300	2.260	2.300	2.250	2.300	40,000	2.2703	3.14%
2022-07-04	0	2.230	2.220	2.300	-	-	0	0	-	2.230	2.220	2.300	-	-	0	-	0.00%
2022-06-30	0	2.230	2.230	2.300	2.230	2.240	21,000	46,840	2.2305	2.230	2.230	2.300	2.230	2.240	21,000	2.2305	-0.45%
2022-06-29	0	2.240	2.220	2.320	2.240	2.280	54,000	121,560	2.2511	2.240	2.220	2.320	2.240	2.280	54,000	2.2511	-2.61%
2022-06-28	0	2.300	2.250	2.320	2.250	2.320	36,000	81,940	2.2761	2.300	2.250	2.320	2.250	2.320	36,000	2.2761	0.44%
2022-06-27	0	2.290	2.230	2.300	2.230	2.330	35,000	79,440	2.2697	2.290	2.230	2.300	2.230	2.330	35,000	2.2697	-0.43%
2022-06-24	0	2.300	2.300	2.320	2.300	2.300	144,000	331,200	2.3000	2.300	2.300	2.320	2.300	2.300	144,000	2.3000	0.88%
2022-06-23	0	2.280	2.280	2.290	2.240	2.290	57,000	130,070	2.2819	2.280	2.280	2.290	2.240	2.290	57,000	2.2819	1.79%
2022-06-22	0	2.240	2.210	2.280	2.180	2.240	46,000	101,670	2.2102	2.240	2.210	2.280	2.180	2.240	46,000	2.2102	1.36%
2022-06-21	0	2.210	2.180	2.230	-	-	0	0	-	2.210	2.180	2.230	-	-	0	-	0.00%
2022-06-20	0	2.210	2.180	2.220	2.200	2.230	7,000	15,460	2.2086	2.210	2.180	2.220	2.200	2.230	7,000	2.2086	0.45%
2022-06-17	0	2.200	2.180	2.230	2.180	2.200	6,000	13,150	2.1917	2.200	2.180	2.230	2.180	2.200	6,000	2.1917	0.92%
2022-06-16	0	2.180	2.180	2.220	2.180	2.230	13,000	28,590	2.1992	2.180	2.180	2.220	2.180	2.230	13,000	2.1992	0.46%
2022-06-15	0	2.170	2.170	2.230	-	-	0	0	-	2.170	2.170	2.230	-	-	0	-	0.00%
2022-06-14	0	2.170	2.160	2.290	2.160	2.200	14,000	30,590	2.1850	2.170	2.160	2.290	2.160	2.200	14,000	2.1850	-1.36%
2022-06-13	0	2.200	2.170	2.200	2.160	2.200	14,000	30,730	2.1950	2.200	2.170	2.200	2.160	2.200	14,000	2.1950	-1.35%
2022-06-10	0	2.230	2.160	2.230	-	-	0	0	-	2.230	2.160	2.230	-	-	0	-	0.00%
2022-06-09	0	2.230	2.180	2.230	-	-	0	0	-	2.230	2.180	2.230	-	-	0	-	0.00%
2022-06-08	0	2.230	2.160	2.230	2.200	2.290	141,000	316,900	2.2475	2.230	2.160	2.230	2.200	2.290	141,000	2.2475	1.83%
2022-06-07	0	2.190	2.140	2.200	2.180	2.200	5,000	10,980	2.1960	2.190	2.140	2.200	2.180	2.200	5,000	2.1960	0.46%
2022-06-06	0	2.180	2.180	2.200	2.150	2.180	66,000	142,950	2.1659	2.180	2.180	2.200	2.150	2.180	66,000	2.1659	1.40%
2022-06-02	0	2.150	2.120	2.230	2.150	2.150	101,000	217,150	2.1500	2.150	2.120	2.230	2.150	2.150	101,000	2.1500	0.00%
2022-06-01	0	2.150	2.120	2.200	2.150	2.150	1,000	2,150	2.1500	2.150	2.120	2.200	2.150	2.150	1,000	2.1500	0.00%
2022-05-31	0	2.150	2.120	2.180	2.150	2.150	1,000	2,150	2.1500	2.150	2.120	2.180	2.150	2.150	1,000	2.1500	0.00%
2022-05-30	0	2.150	2.120	2.190	2.130	2.190	70,000	150,540	2.1506	2.150	2.120	2.190	2.130	2.190	70,000	2.1506	0.00%
2022-05-27	0	2.150	2.100	2.200	2.100	2.150	28,000	60,050	2.1446	2.150	2.100	2.200	2.100	2.150	28,000	2.1446	2.38%
2022-05-26	0	2.100	2.060	2.100	-	-	0	0	-	2.100	2.060	2.100	-	-	0	-	0.00%
2022-05-25	0	2.100	2.060	2.100	-	-	0	0	-	2.100	2.060	2.100	-	-	0	-	0.00%
2022-05-24	0	2.100	2.060	2.100	-	-	0	0	-	2.100	2.060	2.100	-	-	0	-	0.00%
2022-05-23	0	2.100	2.050	2.100	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	-1.41%
2022-05-20	0	2.130	2.130	2.140	2.100	2.120	100,000	210,820	2.1082	2.130	2.130	2.140	2.100	2.120	100,000	2.1082	1.43%
2022-05-19	0	2.100	2.050	2.100	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	0.00%
2022-05-18	0	2.100	2.050	2.200	2.100	2.100	3,000	6,300	2.1000	2.100	2.050	2.200	2.100	2.100	3,000	2.1000	0.00%
2022-05-17	0	2.100	2.050	2.100	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	0.00%
2022-05-16	0	2.100	2.050	2.100	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	0.00%
2022-05-13	0	2.100	2.050	2.100	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	0.00%
2022-05-12	0	2.100	2.050	2.100	2.050	2.100	54,000	112,250	2.0787	2.100	2.050	2.100	2.050	2.100	54,000	2.0787	0.00%
2022-05-11	0	2.100	2.060	2.130	2.060	2.130	6,000	12,500	2.0833	2.100	2.060	2.130	2.060	2.130	6,000	2.0833	-1.87%
2022-05-10	0	2.140	2.050	2.140	-	-	0	0	-	2.140	2.050	2.140	-	-	0	-	0.00%
2022-05-06	0	2.140	2.050	2.140	-	-	0	0	-	2.140	2.050	2.140	-	-	0	-	0.00%
2022-05-05	0	2.140	2.050	2.140	2.100	2.140	11,000	23,140	2.1036	2.140	2.050	2.140	2.100	2.140	11,000	2.1036	-0.47%
2022-05-04	0	2.150	2.050	2.150	-	-	0	0	-	2.150	2.050	2.150	-	-	0	-	0.00%
2022-05-03	0	2.150	2.050	2.230	2.150	2.150	18,000	38,700	2.1500	2.150	2.050	2.230	2.150	2.150	18,000	2.1500	0.00%
2022-04-29	0	2.150	2.100	2.190	2.150	2.150	31,000	66,740	2.1529	2.150	2.100	2.190	2.150	2.150	31,000	2.1529	1.42%
2022-04-28	0	2.120	2.050	2.180	2.030	2.120	1,108,000	2,270,170	2.0489	2.120	2.050	2.180	2.030	2.120	1,108,000	2.0489	2.42%
2022-04-27	0	2.070	2.070	2.180	2.050	2.180	192,000	394,950	2.0570	2.070	2.070	2.180	2.050	2.180	192,000	2.0570	-4.61%
2022-04-26	0	2.170	2.100	2.170	2.030	2.170	253,000	519,650	2.0540	2.170	2.100	2.170	2.030	2.170	253,000	2.0540	2.84%
2022-04-25	0	2.110	2.100	2.180	2.100	2.210	1,551,000	3,276,030	2.1122	2.110	2.100	2.180	2.100	2.210	1,551,000	2.1122	-4.09%
2022-04-22	0	2.200	2.140	2.220	2.120	2.200	115,000	250,610	2.1792	2.200	2.140	2.220	2.120	2.200	115,000	2.1792	0.00%
2022-04-21	0	2.200	2.140	2.200	2.090	2.250	456,000	1,003,730	2.2012	2.200	2.140	2.200	2.090	2.250	456,000	2.2012	7.32%
2022-04-20	0	2.050	2.040	2.190	2.000	2.290	148,000	322,960	2.1822	2.050	2.040	2.190	2.000	2.290	148,000	2.1822	3.02%
2022-04-19	0	1.990	1.970	2.070	1.990	1.990	1,000	1,990	1.9900	1.990	1.970	2.070	1.990	1.990	1,000	1.9900	0.00%
2022-04-14	0	1.990	1.990	2.050	1.990	2.070	6,000	12,130	2.0217	1.990	1.990	2.050	1.990	2.070	6,000	2.0217	1.53%
2022-04-13	0	1.960	1.960	2.000	1.960	2.000	69,000	137,920	1.9988	1.960	1.960	2.000	1.960	2.000	69,000	1.9988	-1.01%
2022-04-12	0	1.980	1.960	2.000	-	-	0	0	-	1.980	1.960	2.000	-	-	0	-	-1.00%
2022-04-11	0	2.000	1.960	2.070	2.000	2.000	10,000	20,000	2.0000	2.000	1.960	2.070	2.000	2.000	10,000	2.0000	0.00%
2022-04-08	0	2.000	2.000	2.020	2.000	2.000	48,000	96,000	2.0000	2.000	2.000	2.020	2.000	2.000	48,000	2.0000	2.04%
2022-04-07	0	1.960	1.950	2.000	1.950	1.960	36,000	70,450	1.9569	1.960	1.950	2.000	1.950	1.960	36,000	1.9569	0.00%
2022-04-06	0	1.960	1.960	2.000	1.960	1.960	31,000	60,760	1.9600	1.960	1.960	2.000	1.960	1.960	31,000	1.9600	0.00%
2022-04-04	0	1.960	1.960	2.000	1.960	1.960	1,000	1,960	1.9600	1.960	1.960	2.000	1.960	1.960	1,000	1.9600	-2.00%
2022-04-01	0	2.000	1.970	2.000	1.970	2.000	10,000	19,760	1.9760	2.000	1.970	2.000	1.970	2.000	10,000	1.9760	0.00%
2022-03-31	0	2.000	1.940	2.000	1.980	2.000	61,000	120,820	1.9807	2.000	1.940	2.000	1.980	2.000	61,000	1.9807	1.01%
2022-03-30	0	1.980	1.960	1.990	1.980	2.000	60,000	119,000	1.9833	1.980	1.960	1.990	1.980	2.000	60,000	1.9833	0.00%
2022-03-29	0	1.980	1.940	2.000	1.910	2.000	549,000	1,082,140	1.9711	1.980	1.940	2.000	1.910	2.000	549,000	1.9711	-0.50%
2022-03-28	0	1.990	1.970	2.000	2.000	2.010	36,000	70,650	1.9625	1.990	1.970	2.000	2.000	2.010	36,000	1.9625	1.53%
2022-03-25	0	1.960	1.960	2.010	1.960	1.970	5,000	9,820	1.9640	1.960	1.960	2.010	1.960	1.970	5,000	1.9640	-2.49%
2022-03-24	0	2.010	1.970	2.010	-	-	0	0	-	2.010	1.970	2.010	-	-	0	-	0.00%
2022-03-23	0	2.010	1.960	2.010	1.970	2.010	12,000	24,000	2.0000	2.010	1.960	2.010	1.970	2.010	12,000	2.0000	2.03%
2022-03-22	0	1.970	1.960	2.000	1.970	1.970	1,000	1,970	1.9700	1.970	1.960	2.000	1.970	1.970	1,000	1.9700	-1.01%
2022-03-21	0	1.990	1.960	2.000	-	-	0	0	-	1.990	1.960	2.000	-	-	0	-	0.00%
2022-03-18	0	1.990	1.960	2.000	1.980	1.990	2,000	3,970	1.9850	1.990	1.960	2.000	1.980	1.990	2,000	1.9850	-0.50%
2022-03-17	0	2.000	1.980	2.000	1.980	2.020	2,000	4,000	2.0000	2.000	1.980	2.000	1.980	2.020	2,000	2.0000	1.01%
2022-03-16	0	1.980	1.960	1.980	1.980	2.020	17,000	33,740	1.9847	1.980	1.960	1.980	1.980	2.020	17,000	1.9847	0.00%
2022-03-15	0	1.980	1.960	2.000	1.960	2.010	68,000	134,900	1.9838	1.980	1.960	2.000	1.960	2.010	68,000	1.9838	1.02%
2022-03-14	0	1.960	1.960	2.020	1.960	2.020	55,000	109,060	1.9829	1.960	1.960	2.020	1.960	2.020	55,000	1.9829	0.00%
2022-03-11	0	1.960	1.960	2.010	1.960	2.010	59,000	117,980	1.9997	1.960	1.960	2.010	1.960	2.010	59,000	1.9997	-2.00%
2022-03-10	0	2.000	1.990	2.010	1.980	2.020	16,000	31,960	1.9975	2.000	1.990	2.010	1.980	2.020	16,000	1.9975	3.63%
2022-03-09	0	1.930	1.930	1.950	1.920	1.930	383,000	737,850	1.9265	1.930	1.930	1.950	1.920	1.930	383,000	1.9265	-0.52%
2022-03-08	0	1.940	1.940	1.970	1.930	1.940	137,000	265,440	1.9375	1.940	1.940	1.970	1.930	1.940	137,000	1.9375	-2.51%
2022-03-07	0	1.990	1.960	1.990	1.950	1.990	28,000	54,820	1.9579	1.990	1.960	1.990	1.950	1.990	28,000	1.9579	1.02%
2022-03-04	0	1.970	1.970	1.990	1.940	1.950	29,000	56,300	1.9414	1.970	1.970	1.990	1.940	1.950	29,000	1.9414	-1.50%
2022-03-03	0	2.000	2.000	2.010	1.980	2.010	1,504,000	3,006,130	1.9988	2.000	2.000	2.010	1.980	2.010	1,504,000	1.9988	2.04%
2022-03-02	0	1.960	1.960	2.000	1.960	1.980	107,000	210,320	1.9656	1.960	1.960	2.000	1.960	1.980	107,000	1.9656	-2.00%
2022-03-01	0	2.000	2.000	2.010	2.000	2.000	723,000	1,446,000	2.0000	2.000	2.000	2.010	2.000	2.000	723,000	2.0000	0.00%
2022-02-28	0	2.000	1.970	2.000	-	-	0	0	-	2.000	1.970	2.000	-	-	0	-	-0.50%
2022-02-25	0	2.010	1.980	2.010	1.950	2.010	13,000	25,770	1.9823	2.010	1.980	2.010	1.950	2.010	13,000	1.9823	2.03%
2022-02-24	0	1.970	1.970	1.990	1.960	1.970	72,000	141,280	1.9622	1.970	1.970	1.990	1.960	1.970	72,000	1.9622	-1.99%
2022-02-23	0	2.010	1.980	2.010	-	-	0	0	-	2.010	1.980	2.010	-	-	0	-	-0.50%
2022-02-22	0	2.020	2.010	2.020	2.000	2.020	50,000	100,300	2.0060	2.020	2.010	2.020	2.000	2.020	50,000	2.0060	2.02%
2022-02-21	0	1.980	1.960	1.980	1.980	1.980	59,000	116,780	1.9793	1.980	1.960	1.980	1.980	1.980	59,000	1.9793	-1.00%
2022-02-18	0	2.000	1.980	2.010	-	-	0	0	-	2.000	1.980	2.010	-	-	0	-	-0.50%
2022-02-17	0	2.010	2.000	2.010	2.000	2.020	22,000	44,040	2.0018	2.010	2.000	2.010	2.000	2.020	22,000	2.0018	1.01%
2022-02-16	0	1.990	1.950	2.010	2.000	2.010	105,000	209,830	1.9984	1.990	1.950	2.010	2.000	2.010	105,000	1.9984	2.05%
2022-02-15	0	1.950	1.930	1.980	-	-	0	0	-	1.950	1.930	1.980	-	-	0	-	0.00%
2022-02-14	0	1.950	1.950	1.970	1.930	1.950	246,000	478,590	1.9455	1.950	1.950	1.970	1.930	1.950	246,000	1.9455	1.04%
2022-02-11	0	1.930	1.930	1.960	1.920	1.990	196,000	381,470	1.9463	1.930	1.930	1.960	1.920	1.990	196,000	1.9463	-0.52%
2022-02-10	0	1.940	1.940	1.960	1.940	1.960	133,000	258,890	1.9465	1.940	1.940	1.960	1.940	1.960	133,000	1.9465	-1.02%
2022-02-09	0	1.960	1.940	1.970	-	-	0	0	-	1.960	1.940	1.970	-	-	0	-	0.00%
2022-02-08	0	1.960	1.950	2.030	1.960	1.960	5,000	9,800	1.9600	1.960	1.950	2.030	1.960	1.960	5,000	1.9600	0.00%
2022-02-07	0	1.960	1.940	2.030	-	-	0	0	-	1.960	1.940	2.030	-	-	0	-	0.00%
2022-02-04	0	1.960	1.940	2.020	1.960	1.960	1,000	1,960	1.9600	1.960	1.940	2.020	1.960	1.960	1,000	1.9600	-3.45%
2022-01-31	0	2.030	1.940	2.030	2.000	2.030	67,000	134,030	2.0004	2.030	1.940	2.030	2.000	2.030	67,000	2.0004	4.64%
2022-01-28	0	1.940	1.940	2.000	-	-	0	0	-	1.940	1.940	2.000	-	-	0	-	0.00%
2022-01-27	0	1.940	1.940	2.000	1.930	1.940	63,000	121,670	1.9313	1.940	1.940	2.000	1.930	1.940	63,000	1.9313	-1.52%
2022-01-26	0	1.970	1.940	2.000	-	-	0	0	-	1.970	1.940	2.000	-	-	0	-	0.00%
2022-01-25	0	1.970	1.970	2.020	1.970	2.000	102,000	203,480	1.9949	1.970	1.970	2.020	1.970	2.000	102,000	1.9949	-1.50%
2022-01-24	0	2.000	1.970	2.000	1.980	2.000	62,000	122,980	1.9835	2.000	1.970	2.000	1.980	2.000	62,000	1.9835	0.50%
2022-01-21	0	1.990	1.990	2.020	1.950	1.990	53,000	104,750	1.9764	1.990	1.990	2.020	1.950	1.990	53,000	1.9764	2.05%
2022-01-20	0	1.950	1.950	2.000	1.920	1.920	2,000	3,870	1.9350	1.950	1.950	2.000	1.920	1.920	2,000	1.9350	-2.50%
2022-01-19	0	2.000	1.960	2.000	-	-	0	0	-	2.000	1.960	2.000	-	-	0	-	-0.50%
2022-01-18	0	2.010	1.980	2.010	2.030	2.030	2,000	4,030	2.0150	2.010	1.980	2.010	2.030	2.030	2,000	2.0150	0.50%
2022-01-17	0	2.000	1.950	2.000	1.930	2.000	27,000	52,180	1.9326	2.000	1.950	2.000	1.930	2.000	27,000	1.9326	0.50%
2022-01-14	0	1.990	1.930	1.990	-	-	0	0	-	1.990	1.930	1.990	-	-	0	-	0.00%
2022-01-13	0	1.990	1.930	1.990	-	-	0	0	-	1.990	1.930	1.990	-	-	0	-	0.00%
2022-01-12	0	1.990	1.920	2.000	-	-	0	0	-	1.990	1.920	2.000	-	-	0	-	0.00%
2022-01-11	0	1.990	1.940	2.000	-	-	1,000	2,030	2.0300	1.990	1.940	2.000	-	-	1,000	2.0300	0.00%
2022-01-10	0	1.990	1.980	2.000	1.990	1.990	10,000	19,940	1.9940	1.990	1.980	2.000	1.990	1.990	10,000	1.9940	-0.50%
2022-01-07	0	2.000	1.990	2.030	1.980	2.000	94,000	187,270	1.9922	2.000	1.990	2.030	1.980	2.000	94,000	1.9922	1.01%
2022-01-06	0	1.980	1.920	1.980	1.960	1.990	24,000	47,250	1.9688	1.980	1.920	1.980	1.960	1.990	24,000	1.9688	1.02%
2022-01-05	0	1.960	1.940	1.960	1.910	1.960	32,000	61,650	1.9266	1.960	1.940	1.960	1.910	1.960	32,000	1.9266	1.55%
2022-01-04	0	1.930	1.930	1.960	1.880	1.930	110,000	209,110	1.9010	1.930	1.930	1.960	1.880	1.930	110,000	1.9010	-1.53%
2022-01-03	0	1.960	1.940	2.000	1.960	1.960	20,000	39,200	1.9600	1.960	1.940	2.000	1.960	1.960	20,000	1.9600	-1.01%
2021-12-31	0	1.980	1.940	2.000	-	-	0	0	-	1.980	1.940	2.000	-	-	0	-	0.00%
2021-12-30	0	1.980	1.980	2.020	1.950	1.980	142,000	281,130	1.9798	1.980	1.980	2.020	1.950	1.980	142,000	1.9798	1.54%
2021-12-29	0	1.950	1.950	1.980	1.930	1.980	40,000	77,620	1.9405	1.950	1.950	1.980	1.930	1.980	40,000	1.9405	-1.52%
2021-12-28	0	1.980	1.960	2.000	1.980	2.000	63,000	125,980	1.9997	1.980	1.960	2.000	1.980	2.000	63,000	1.9997	0.00%
2021-12-24	0	1.980	1.940	1.980	1.930	1.980	41,000	79,350	1.9354	1.980	1.940	1.980	1.930	1.980	41,000	1.9354	-0.50%
2021-12-23	0	1.990	1.950	1.990	1.990	2.000	39,000	77,620	1.9903	1.990	1.950	1.990	1.990	2.000	39,000	1.9903	0.00%
2021-12-22	0	1.990	1.980	1.990	1.930	2.000	72,000	140,720	1.9544	1.990	1.980	1.990	1.930	2.000	72,000	1.9544	1.02%
2021-12-21	0	1.970	1.960	1.970	1.930	1.980	18,000	34,840	1.9356	1.970	1.960	1.970	1.930	1.980	18,000	1.9356	1.03%
2021-12-20	0	1.950	1.950	1.990	1.950	1.970	144,000	281,550	1.9552	1.950	1.950	1.990	1.950	1.970	144,000	1.9552	-1.02%
2021-12-17	0	1.970	1.970	2.010	1.970	1.970	33,000	65,010	1.9700	1.970	1.970	2.010	1.970	1.970	33,000	1.9700	-0.51%
2021-12-16	0	1.980	1.980	2.030	1.970	2.010	45,000	89,830	1.9962	1.980	1.980	2.030	1.970	2.010	45,000	1.9962	-1.00%
2021-12-15	0	2.000	1.990	2.000	1.980	2.000	71,000	141,000	1.9859	2.000	1.990	2.000	1.980	2.000	71,000	1.9859	1.52%
2021-12-14	0	1.970	1.970	1.990	1.970	2.000	111,000	218,700	1.9703	1.970	1.970	1.990	1.970	2.000	111,000	1.9703	-0.51%
2021-12-13	0	1.980	1.980	2.000	-	-	0	0	-	1.980	1.980	2.000	-	-	0	-	0.00%
2021-12-10	0	1.980	1.970	2.000	1.970	1.980	24,000	47,310	1.9713	1.980	1.970	2.000	1.970	1.980	24,000	1.9713	0.51%
2021-12-09	0	1.970	1.970	2.000	1.960	1.970	32,000	63,000	1.9688	1.970	1.970	2.000	1.960	1.970	32,000	1.9688	-1.50%
2021-12-08	0	2.000	1.970	2.000	1.910	2.000	68,000	133,580	1.9644	2.000	1.970	2.000	1.910	2.000	68,000	1.9644	0.50%
2021-12-07	0	1.990	1.970	2.000	1.960	1.990	12,000	23,580	1.9650	1.990	1.970	2.000	1.960	1.990	12,000	1.9650	1.02%
2021-12-06	0	1.970	1.970	1.990	1.960	1.980	38,000	74,600	1.9632	1.970	1.970	1.990	1.960	1.980	38,000	1.9632	0.00%
2021-12-03	0	1.970	1.960	1.980	1.970	1.970	40,000	78,800	1.9700	1.970	1.960	1.980	1.970	1.970	40,000	1.9700	-0.51%
2021-12-02	0	1.980	1.980	2.000	1.970	2.020	82,500	163,220	1.9784	1.980	1.980	2.000	1.970	2.020	82,500	1.9784	-3.41%
2021-12-01	0	2.050	2.010	2.060	2.050	2.080	3,000	6,210	2.0700	2.050	2.010	2.060	2.050	2.080	3,000	2.0700	2.50%
2021-11-30	0	2.000	1.990	2.080	2.000	2.000	9,000	18,080	2.0089	2.000	1.990	2.080	2.000	2.000	9,000	2.0089	0.00%
2021-11-29	0	2.000	1.990	2.060	1.990	2.000	191,000	381,170	1.9957	2.000	1.990	2.060	1.990	2.000	191,000	1.9957	-0.50%
2021-11-26	0	2.010	2.010	2.070	2.010	2.010	154,000	309,670	2.0108	2.010	2.010	2.070	2.010	2.010	154,000	2.0108	0.00%
2021-11-25	0	2.010	1.990	2.030	1.990	2.050	290,000	592,130	2.0418	2.010	1.990	2.030	1.990	2.050	290,000	2.0418	1.01%
2021-11-24	0	1.990	1.990	2.010	1.980	2.010	192,000	381,390	1.9864	1.990	1.990	2.010	1.980	2.010	192,000	1.9864	-1.97%
2021-11-23	0	2.030	2.000	2.030	2.000	2.030	31,000	62,030	2.0010	2.030	2.000	2.030	2.000	2.030	31,000	2.0010	1.50%
2021-11-22	0	2.000	1.990	2.030	2.000	2.010	103,000	206,060	2.0006	2.000	1.990	2.030	2.000	2.010	103,000	2.0006	0.50%
2021-11-19	0	1.990	1.990	2.040	1.990	2.010	170,000	338,990	1.9941	1.990	1.990	2.040	1.990	2.010	170,000	1.9941	-1.00%
2021-11-18	0	2.010	2.010	2.050	2.010	2.030	68,000	137,950	2.0287	2.010	2.010	2.050	2.010	2.030	68,000	2.0287	-1.95%
2021-11-17	0	2.050	2.030	2.070	2.030	2.050	94,000	192,450	2.0473	2.050	2.030	2.070	2.030	2.050	94,000	2.0473	0.00%
2021-11-16	0	2.050	2.050	2.090	2.040	2.050	16,000	32,760	2.0475	2.050	2.050	2.090	2.040	2.050	16,000	2.0475	0.49%
2021-11-15	0	2.040	2.040	2.080	2.040	2.040	22,000	44,880	2.0400	2.040	2.040	2.080	2.040	2.040	22,000	2.0400	0.49%
2021-11-12	0	2.030	2.030	2.060	2.030	2.080	14,000	28,560	2.0400	2.030	2.030	2.060	2.030	2.080	14,000	2.0400	-1.93%
2021-11-11	0	2.070	2.030	2.080	2.030	2.080	60,000	124,010	2.0668	2.070	2.030	2.080	2.030	2.080	60,000	2.0668	0.00%
2021-11-10	0	2.070	2.040	2.080	2.050	2.070	40,000	82,560	2.0640	2.070	2.040	2.080	2.050	2.070	40,000	2.0640	0.98%
2021-11-09	0	2.050	2.030	2.080	2.030	2.050	16,000	32,580	2.0363	2.050	2.030	2.080	2.030	2.050	16,000	2.0363	1.49%
2021-11-08	0	2.020	2.010	2.020	1.990	2.030	43,000	86,330	2.0077	2.020	2.010	2.020	1.990	2.030	43,000	2.0077	-0.98%
2021-11-05	0	2.040	2.020	2.040	2.040	2.040	6,000	12,140	2.0233	2.040	2.020	2.040	2.040	2.040	6,000	2.0233	-0.97%
2021-11-04	0	2.060	2.060	2.080	2.040	2.060	8,000	16,420	2.0525	2.060	2.060	2.080	2.040	2.060	8,000	2.0525	3.00%
2021-11-03	0	2.000	2.000	2.060	2.000	2.000	68,000	136,000	2.0000	2.000	2.000	2.060	2.000	2.000	68,000	2.0000	0.00%
2021-11-02	0	2.000	2.000	2.060	1.990	2.000	61,000	121,960	1.9993	2.000	2.000	2.060	1.990	2.000	61,000	1.9993	-1.48%
2021-11-01	0	2.030	2.000	2.040	2.000	2.050	34,000	68,050	2.0015	2.030	2.000	2.040	2.000	2.050	34,000	2.0015	0.50%
2021-10-29	0	2.020	2.020	2.050	2.010	2.070	16,000	32,790	2.0494	2.020	2.020	2.050	2.010	2.070	16,000	2.0494	1.00%
2021-10-28	0	2.000	2.000	2.050	1.990	2.000	153,000	306,030	2.0002	2.000	2.000	2.050	1.990	2.000	153,000	2.0002	-2.44%
2021-10-27	0	2.050	2.000	2.070	2.000	2.050	154,000	308,440	2.0029	2.050	2.000	2.070	2.000	2.050	154,000	2.0029	0.49%
2021-10-26	0	2.040	2.040	2.120	2.040	2.120	21,000	43,050	2.0500	2.040	2.040	2.120	2.040	2.120	21,000	2.0500	-4.23%
2021-10-25	0	2.130	2.040	2.130	2.040	2.130	3,000	6,300	2.1000	2.130	2.040	2.130	2.040	2.130	3,000	2.1000	4.41%
2021-10-22	0	2.040	2.040	2.120	2.030	2.150	58,000	119,060	2.0528	2.040	2.040	2.120	2.030	2.150	58,000	2.0528	-1.92%
2021-10-21	0	2.080	2.010	2.110	2.030	2.080	102,000	208,130	2.0405	2.080	2.010	2.110	2.030	2.080	102,000	2.0405	0.00%
2021-10-20	0	2.080	2.050	2.140	2.060	2.210	1,804,000	3,757,390	2.0828	2.080	2.050	2.140	2.060	2.210	1,804,000	2.0828	-5.88%
2021-10-19	0	2.210	2.160	2.220	2.100	2.220	87,000	189,440	2.1775	2.210	2.160	2.220	2.100	2.220	87,000	2.1775	5.74%
2021-10-18	0	2.090	2.080	2.090	2.060	2.090	16,000	33,410	2.0881	2.090	2.080	2.090	2.060	2.090	16,000	2.0881	0.00%
2021-10-15	0	2.090	2.090	2.100	2.030	2.100	93,500	191,860	2.0520	2.090	2.090	2.100	2.030	2.100	93,500	2.0520	-0.48%
2021-10-12	0	2.100	2.090	2.160	2.030	2.100	30,000	62,390	2.0797	2.100	2.090	2.160	2.030	2.100	30,000	2.0797	0.00%
2021-10-11	0	2.100	2.090	2.100	2.030	2.200	350,000	729,870	2.0853	2.100	2.090	2.100	2.030	2.200	350,000	2.0853	-4.55%
2021-10-08	0	2.200	2.200	2.210	2.140	2.380	288,000	632,410	2.1959	2.200	2.200	2.210	2.140	2.380	288,000	2.1959	-2.22%
2021-10-07	0	2.250	2.210	2.250	2.190	2.500	1,111,000	2,545,200	2.2909	2.250	2.210	2.250	2.190	2.500	1,111,000	2.2909	-8.16%
2021-10-06	0	2.450	2.430	2.450	2.090	2.480	2,841,000	6,643,270	2.3384	2.450	2.430	2.450	2.090	2.480	2,841,000	2.3384	17.79%
2021-10-05	0	2.080	2.040	2.090	1.980	2.090	5,537,000	11,348,980	2.0497	2.080	2.040	2.090	1.980	2.090	5,537,000	2.0497	3.48%
2021-10-04	0	2.010	1.920	2.010	1.920	2.010	101,000	201,130	1.9914	2.010	1.920	2.010	1.920	2.010	101,000	1.9914	-0.50%
2021-09-30	0	2.020	2.020	2.040	1.870	2.050	10,965,000	21,941,620	2.0011	2.020	2.020	2.040	1.870	2.050	10,965,000	2.0011	6.88%
2021-09-29	0	1.890	1.860	1.920	1.820	1.890	104,000	194,970	1.8747	1.890	1.860	1.920	1.820	1.890	104,000	1.8747	1.07%
2021-09-28	0	1.870	1.870	1.900	1.850	1.890	53,000	99,200	1.8717	1.870	1.870	1.900	1.850	1.890	53,000	1.8717	0.00%
2021-09-27	0	1.870	1.860	1.900	-	-	0	0	-	1.870	1.860	1.900	-	-	0	-	0.00%
2021-09-24	0	1.870	1.860	1.900	1.860	1.880	53,000	99,140	1.8706	1.870	1.860	1.900	1.860	1.880	53,000	1.8706	0.54%
2021-09-23	0	1.860	1.860	1.920	1.840	1.880	168,000	312,960	1.8629	1.860	1.860	1.920	1.840	1.880	168,000	1.8629	1.09%
2021-09-21	0	1.840	1.840	1.970	1.830	1.850	35,000	64,510	1.8431	1.840	1.840	1.970	1.830	1.850	35,000	1.8431	-0.54%
2021-09-20	0	1.850	1.820	1.850	1.810	1.850	105,000	191,990	1.8285	1.850	1.820	1.850	1.810	1.850	105,000	1.8285	0.00%
2021-09-17	0	1.850	1.850	1.890	1.800	1.850	39,000	71,730	1.8392	1.850	1.850	1.890	1.800	1.850	39,000	1.8392	1.65%
2021-09-16	0	1.820	1.800	1.850	1.720	1.850	100,000	179,070	1.7907	1.820	1.800	1.850	1.720	1.850	100,000	1.7907	-2.67%
2021-09-15	0	1.870	1.870	1.900	1.800	1.900	150,000	279,120	1.8608	1.870	1.870	1.900	1.800	1.900	150,000	1.8608	-2.60%
2021-09-14	0	1.920	1.900	1.970	1.920	1.980	43,000	82,880	1.9274	1.920	1.900	1.970	1.920	1.980	43,000	1.9274	-3.52%
2021-09-13	0	1.990	1.850	2.000	1.880	1.990	101,000	196,200	1.9426	1.990	1.850	2.000	1.880	1.990	101,000	1.9426	5.85%
2021-09-10	0	1.880	1.880	1.910	1.880	1.990	293,000	566,960	1.9350	1.880	1.880	1.910	1.880	1.990	293,000	1.9350	-5.05%
2021-09-09	0	1.980	1.960	2.000	1.980	2.050	550,000	1,098,760	1.9977	1.980	1.960	2.000	1.980	2.050	550,000	1.9977	-0.50%
2021-09-08	0	1.990	1.960	1.990	1.880	2.050	11,869,000	23,665,800	1.9939	1.990	1.960	1.990	1.880	2.050	11,869,000	1.9939	5.29%
2021-09-07	0	1.890	1.790	1.900	1.760	1.900	222,000	400,900	1.8059	1.890	1.790	1.900	1.760	1.900	222,000	1.8059	5.59%
2021-09-06	0	1.790	1.810	1.820	1.710	1.800	310,000	545,160	1.7586	1.790	1.810	1.820	1.710	1.800	310,000	1.7586	0.00%
2021-09-03	0	1.790	1.720	1.790	1.690	1.790	227,000	398,250	1.7544	1.790	1.720	1.790	1.690	1.790	227,000	1.7544	5.92%
2021-09-02	0	1.690	1.650	1.700	1.680	1.790	216,000	367,860	1.7031	1.690	1.650	1.700	1.680	1.790	216,000	1.7031	-1.17%
2021-09-01	0	1.710	1.680	1.710	1.600	1.760	82,000	138,950	1.6945	1.710	1.680	1.710	1.600	1.760	82,000	1.6945	0.59%
2021-08-31	0	1.700	1.630	1.700	1.640	1.700	23,000	38,970	1.6943	1.700	1.630	1.700	1.640	1.700	23,000	1.6943	-1.73%
2021-08-30	0	1.730	1.750	1.760	1.630	1.720	230,000	385,240	1.6750	1.730	1.750	1.760	1.630	1.720	230,000	1.6750	3.59%
2021-08-27	0	1.670	1.670	1.690	1.650	1.670	110,000	183,230	1.6657	1.670	1.670	1.690	1.650	1.670	110,000	1.6657	1.83%
2021-08-26	0	1.640	1.640	1.700	1.600	1.700	62,000	103,030	1.6618	1.640	1.640	1.700	1.600	1.700	62,000	1.6618	-4.65%
2021-08-25	0	1.720	1.720	1.740	1.680	1.730	26,000	44,050	1.6942	1.720	1.720	1.740	1.680	1.730	26,000	1.6942	-1.15%
2021-08-24	0	1.740	1.730	1.740	1.680	1.770	162,000	280,210	1.7297	1.740	1.730	1.740	1.680	1.770	162,000	1.7297	1.16%
2021-08-23	0	1.720	1.690	1.720	1.690	1.720	166,000	280,690	1.6909	1.720	1.690	1.720	1.690	1.720	166,000	1.6909	1.78%
2021-08-20	0	1.690	1.610	1.690	1.610	1.690	242,000	395,410	1.6339	1.690	1.610	1.690	1.610	1.690	242,000	1.6339	0.00%
2021-08-19	0	1.690	1.660	1.690	1.650	1.690	84,000	140,400	1.6714	1.690	1.660	1.690	1.650	1.690	84,000	1.6714	0.00%
2021-08-18	0	1.690	1.660	1.710	1.640	1.690	67,000	112,480	1.6788	1.690	1.660	1.710	1.640	1.690	67,000	1.6788	1.81%
2021-08-17	0	1.660	1.650	1.680	1.650	1.730	174,000	295,940	1.7008	1.660	1.650	1.680	1.650	1.730	174,000	1.7008	-5.14%
2021-08-16	0	1.750	1.730	1.750	1.750	1.750	61,000	106,750	1.7500	1.750	1.730	1.750	1.750	1.750	61,000	1.7500	0.00%
2021-08-13	0	1.750	1.710	1.750	1.710	1.760	284,000	493,990	1.7394	1.750	1.710	1.750	1.710	1.760	284,000	1.7394	2.34%
2021-08-12	0	1.710	1.710	1.720	1.700	1.740	121,000	208,360	1.7220	1.710	1.710	1.720	1.700	1.740	121,000	1.7220	0.59%
2021-08-11	0	1.700	1.670	1.720	1.630	1.700	55,000	92,520	1.6822	1.700	1.670	1.720	1.630	1.700	55,000	1.6822	2.41%
2021-08-10	0	1.660	1.660	1.700	1.620	1.660	66,000	109,400	1.6576	1.660	1.660	1.700	1.620	1.660	66,000	1.6576	3.75%
2021-08-09	0	1.600	1.590	1.600	1.580	1.650	209,000	337,710	1.6158	1.600	1.590	1.600	1.580	1.650	209,000	1.6158	-5.88%
2021-08-06	0	1.700	1.660	1.730	1.660	1.700	147,000	247,500	1.6837	1.700	1.660	1.730	1.660	1.700	147,000	1.6837	4.94%
2021-08-05	0	1.620	1.620	1.680	1.550	1.690	24,000	39,610	1.6504	1.620	1.620	1.680	1.550	1.690	24,000	1.6504	0.00%
2021-08-04	0	1.620	1.620	1.710	1.540	1.720	31,000	50,740	1.6368	1.620	1.620	1.710	1.540	1.720	31,000	1.6368	-6.36%
2021-08-03	0	1.730	1.660	1.730	1.700	1.750	24,000	41,550	1.7313	1.730	1.660	1.730	1.700	1.750	24,000	1.7313	1.76%
2021-08-02	0	1.700	1.680	1.700	1.600	1.700	98,000	163,540	1.6688	1.700	1.680	1.700	1.600	1.700	98,000	1.6688	6.25%
2021-07-30	0	1.600	1.600	1.640	1.550	1.620	137,000	218,930	1.5980	1.600	1.600	1.640	1.550	1.620	137,000	1.5980	0.63%
2021-07-29	0	1.590	1.580	1.600	1.570	1.590	87,000	137,490	1.5803	1.590	1.580	1.600	1.570	1.590	87,000	1.5803	1.27%
2021-07-28	0	1.570	1.570	1.610	1.510	1.630	49,000	77,410	1.5798	1.570	1.570	1.610	1.510	1.630	49,000	1.5798	1.95%
2021-07-27	0	1.540	1.470	1.540	1.570	1.630	54,000	87,400	1.6185	1.540	1.470	1.540	1.570	1.630	54,000	1.6185	-2.53%
2021-07-26	0	1.580	1.550	1.580	1.580	1.610	250,000	401,150	1.6046	1.580	1.550	1.580	1.580	1.610	250,000	1.6046	-1.25%
2021-07-23	0	1.600	1.560	1.600	1.540	1.600	26,000	40,400	1.5538	1.600	1.560	1.600	1.540	1.600	26,000	1.5538	4.58%
2021-07-22	0	1.530	1.530	1.610	1.520	1.530	97,000	148,070	1.5265	1.530	1.530	1.610	1.520	1.530	97,000	1.5265	0.66%
2021-07-21	0	1.520	1.520	1.610	1.510	1.520	70,000	106,230	1.5176	1.520	1.520	1.610	1.510	1.520	70,000	1.5176	0.00%
2021-07-20	0	1.520	1.520	1.550	1.520	1.610	254,000	392,630	1.5458	1.520	1.520	1.550	1.520	1.610	254,000	1.5458	-5.59%
2021-07-19	0	1.610	1.610	1.630	1.610	1.640	90,000	146,850	1.6317	1.610	1.610	1.630	1.610	1.640	90,000	1.6317	-3.01%
2021-07-16	0	1.660	1.600	1.660	1.560	1.660	67,000	107,040	1.5976	1.660	1.600	1.660	1.560	1.660	67,000	1.5976	3.11%
2021-07-15	0	1.610	1.610	1.650	1.610	1.640	256,000	414,000	1.6172	1.610	1.610	1.650	1.610	1.640	256,000	1.6172	-4.73%
2021-07-14	0	1.690	1.700	1.730	1.670	1.850	429,000	733,970	1.7109	1.690	1.700	1.730	1.670	1.850	429,000	1.7109	-6.11%
2021-07-13	0	1.800	1.750	1.800	1.710	1.800	228,000	397,980	1.7455	1.800	1.750	1.800	1.710	1.800	228,000	1.7455	0.00%
2021-07-12	0	1.800	1.800	1.810	1.780	1.880	667,000	1,207,380	1.8102	1.800	1.800	1.810	1.780	1.880	667,000	1.8102	-4.26%
2021-07-09	0	1.880	1.870	1.880	1.620	1.910	2,274,000	4,158,790	1.8288	1.880	1.870	1.880	1.620	1.910	2,274,000	1.8288	16.77%
2021-07-08	0	1.610	1.590	1.610	1.460	1.670	560,000	857,820	1.5318	1.610	1.590	1.610	1.460	1.670	560,000	1.5318	7.33%
2021-07-07	0	1.500	1.470	1.530	1.460	1.530	34,000	50,730	1.4921	1.500	1.470	1.530	1.460	1.530	34,000	1.4921	2.74%
2021-07-06	0	1.460	1.450	1.460	1.460	1.470	93,000	135,910	1.4614	1.460	1.450	1.460	1.460	1.470	93,000	1.4614	-1.35%
2021-07-05	0	1.480	1.480	1.500	1.450	1.530	81,000	119,870	1.4799	1.480	1.480	1.500	1.450	1.530	81,000	1.4799	-3.90%
2021-07-02	0	1.540	1.530	1.660	1.540	1.540	9,000	13,850	1.5389	1.540	1.530	1.660	1.540	1.540	9,000	1.5389	0.00%
2021-06-30	0	1.540	1.500	1.670	1.500	1.670	175,000	273,040	1.5602	1.540	1.500	1.670	1.500	1.670	175,000	1.5602	-3.14%
2021-06-29	0	1.590	1.590	1.670	1.580	1.630	83,000	133,700	1.6108	1.590	1.590	1.670	1.580	1.630	83,000	1.6108	-3.05%
2021-06-28	0	1.640	1.590	1.640	1.560	1.650	237,000	379,240	1.6002	1.640	1.590	1.640	1.560	1.650	237,000	1.6002	4.46%
2021-06-25	0	1.570	1.560	1.600	1.570	1.670	27,000	42,600	1.5778	1.570	1.560	1.600	1.570	1.670	27,000	1.5778	-5.99%
2021-06-24	0	1.670	1.650	1.690	1.670	1.730	187,000	318,060	1.7009	1.670	1.650	1.690	1.670	1.730	187,000	1.7009	4.37%
2021-06-23	0	1.600	1.590	1.600	1.450	1.650	402,000	633,140	1.5750	1.600	1.590	1.600	1.450	1.650	402,000	1.5750	10.34%
2021-06-22	0	1.450	1.460	1.470	1.430	1.470	91,000	131,720	1.4475	1.450	1.460	1.470	1.430	1.470	91,000	1.4475	0.00%
2021-06-21	0	1.450	1.420	1.450	1.410	1.460	5,000	7,160	1.4320	1.450	1.420	1.450	1.410	1.460	5,000	1.4320	1.40%
2021-06-18	0	1.430	1.430	1.440	1.390	1.440	114,000	162,100	1.4219	1.430	1.430	1.440	1.390	1.440	114,000	1.4219	0.70%
2021-06-17	0	1.420	1.410	1.420	1.400	1.520	356,000	509,720	1.4318	1.420	1.410	1.420	1.400	1.520	356,000	1.4318	-4.70%
2021-06-16	0	1.490	1.470	1.490	1.310	1.530	643,000	942,620	1.4660	1.490	1.470	1.490	1.310	1.530	643,000	1.4660	-3.87%
2021-06-15	0	1.550	1.490	1.560	1.490	1.560	114,000	172,100	1.5096	1.550	1.490	1.560	1.490	1.560	114,000	1.5096	-0.64%
2021-06-11	0	1.560	1.560	1.590	1.560	1.590	63,000	98,830	1.5687	1.560	1.560	1.590	1.560	1.590	63,000	1.5687	-1.89%
2021-06-10	0	1.590	1.590	1.670	1.590	1.610	114,000	182,220	1.5984	1.590	1.590	1.670	1.590	1.610	114,000	1.5984	0.63%
2021-06-09	0	1.580	1.560	1.590	1.540	1.580	33,000	51,490	1.5603	1.580	1.560	1.590	1.540	1.580	33,000	1.5603	0.00%
2021-06-08	0	1.580	1.570	1.590	1.570	1.580	30,000	47,220	1.5740	1.580	1.570	1.590	1.570	1.580	30,000	1.5740	-0.63%
2021-06-07	0	1.590	1.590	1.660	-	-	1,000	1,590	1.5900	1.590	1.590	1.660	-	-	1,000	1.5900	0.00%
2021-06-04	0	1.590	1.590	1.600	1.590	1.650	91,000	146,150	1.6060	1.590	1.590	1.600	1.590	1.650	91,000	1.6060	-3.64%
2021-06-03	0	1.650	1.620	1.650	1.600	1.660	203,000	329,110	1.6212	1.650	1.620	1.650	1.600	1.660	203,000	1.6212	-0.60%
2021-06-02	0	1.660	1.650	1.730	1.660	1.660	19,000	31,540	1.6600	1.660	1.650	1.730	1.660	1.660	19,000	1.6600	0.00%
2021-06-01	0	1.660	1.660	1.690	1.610	1.690	111,000	184,940	1.6661	1.660	1.660	1.690	1.610	1.690	111,000	1.6661	0.61%
2021-05-31	0	1.650	1.650	1.690	1.650	1.690	25,000	41,790	1.6716	1.650	1.650	1.690	1.650	1.690	25,000	1.6716	-2.37%
2021-05-28	0	1.690	1.680	1.700	1.610	1.700	200,000	333,950	1.6698	1.690	1.680	1.700	1.610	1.700	200,000	1.6698	-0.59%
2021-05-27	0	1.700	1.690	1.710	1.690	1.720	128,000	217,640	1.7003	1.700	1.690	1.710	1.690	1.720	128,000	1.7003	-1.16%
2021-05-26	0	1.720	1.720	1.750	1.720	1.730	41,000	70,790	1.7266	1.720	1.720	1.750	1.720	1.730	41,000	1.7266	0.00%
2021-05-25	0	1.720	1.710	1.770	1.710	1.800	257,000	450,650	1.7535	1.720	1.710	1.770	1.710	1.800	257,000	1.7535	0.58%
2021-05-24	0	1.710	1.710	1.760	1.710	1.820	441,000	766,700	1.7385	1.710	1.710	1.760	1.710	1.820	441,000	1.7385	-8.06%
2021-05-21	0	1.860	1.820	1.870	1.800	1.850	54,000	98,750	1.8287	1.860	1.820	1.870	1.800	1.850	54,000	1.8287	2.20%
2021-05-20	0	1.820	1.790	1.880	1.800	1.870	3,000	5,540	1.8467	1.820	1.790	1.880	1.800	1.870	3,000	1.8467	-2.67%
2021-05-18	0	1.870	1.830	1.870	1.820	1.870	62,000	115,890	1.8692	1.870	1.830	1.870	1.820	1.870	62,000	1.8692	0.00%
2021-05-17	0	1.870	1.830	1.870	1.740	1.920	3,112,000	5,694,820	1.8300	1.870	1.830	1.870	1.740	1.920	3,112,000	1.8300	5.65%
2021-05-14	0	1.770	1.720	1.840	1.770	1.890	3,710,000	6,639,500	1.7896	1.770	1.720	1.840	1.770	1.890	3,710,000	1.7896	-2.21%
2021-05-13	0	1.810	1.810	1.860	1.790	1.930	1,495,000	2,697,330	1.8042	1.810	1.810	1.860	1.790	1.930	1,495,000	1.8042	-2.16%
2021-05-12	0	1.850	1.850	1.870	1.650	1.890	1,470,000	2,615,200	1.7790	1.850	1.850	1.870	1.650	1.890	1,470,000	1.7790	12.12%
2021-05-11	0	1.650	1.650	1.680	1.620	1.730	170,000	282,390	1.6611	1.650	1.650	1.680	1.620	1.730	170,000	1.6611	-5.17%
2021-05-10	0	1.740	1.740	1.760	1.700	1.990	902,000	1,626,820	1.8036	1.740	1.740	1.760	1.700	1.990	902,000	1.8036	-11.68%
2021-05-07	0	1.970	1.920	1.950	1.940	2.050	385,000	771,540	2.0040	1.970	1.920	1.950	1.940	2.050	385,000	2.0040	-1.99%
2021-05-06	0	2.010	1.980	2.010	1.960	2.010	178,000	352,510	1.9804	2.010	1.980	2.010	1.960	2.010	178,000	1.9804	-0.50%
2021-05-05	0	2.020	2.000	2.020	1.980	2.060	2,575,000	5,153,220	2.0013	2.020	2.000	2.020	1.980	2.060	2,575,000	2.0013	-1.94%
2021-05-04	0	2.060	2.060	2.080	2.060	2.110	287,000	597,030	2.0802	2.060	2.060	2.080	2.060	2.110	287,000	2.0802	-1.90%
2021-05-03	0	2.100	2.100	2.120	1.960	2.130	624,000	1,273,370	2.0407	2.100	2.100	2.120	1.960	2.130	624,000	2.0407	3.96%
2021-04-30	0	2.020	2.000	2.020	1.960	2.020	397,000	791,640	1.9941	2.020	2.000	2.020	1.960	2.020	397,000	1.9941	0.00%
2021-04-29	0	2.020	2.010	2.020	1.970	2.020	94,000	189,120	2.0119	2.020	2.010	2.020	1.970	2.020	94,000	2.0119	1.00%
2021-04-28	0	2.000	1.980	2.000	1.940	2.080	446,000	890,090	1.9957	2.000	1.980	2.000	1.940	2.080	446,000	1.9957	-2.91%
2021-04-27	0	2.060	2.060	2.080	1.930	2.140	1,685,000	3,475,530	2.0626	2.060	2.060	2.080	1.930	2.140	1,685,000	2.0626	6.74%
2021-04-26	0	1.930	1.930	1.950	1.860	1.940	510,000	963,440	1.8891	1.930	1.930	1.950	1.860	1.940	510,000	1.8891	2.66%
2021-04-23	0	1.880	1.880	1.920	1.850	1.940	334,000	628,950	1.8831	1.880	1.880	1.920	1.850	1.940	334,000	1.8831	-1.05%
2021-04-22	0	1.900	1.870	1.940	1.870	1.900	281,000	529,000	1.8826	1.900	1.870	1.940	1.870	1.900	281,000	1.8826	0.53%
2021-04-21	0	1.890	1.890	1.910	1.890	1.910	273,000	517,210	1.8945	1.890	1.890	1.910	1.890	1.910	273,000	1.8945	-1.05%
2021-04-20	0	1.910	1.890	1.940	1.890	1.990	291,000	564,830	1.9410	1.910	1.890	1.940	1.890	1.990	291,000	1.9410	-2.05%
2021-04-19	0	1.950	1.950	1.960	1.850	2.010	1,863,000	3,615,770	1.9408	1.950	1.950	1.960	1.850	2.010	1,863,000	1.9408	2.63%
2021-04-16	0	1.900	1.900	1.930	1.770	1.970	2,479,000	4,693,320	1.8932	1.900	1.900	1.930	1.770	1.970	2,479,000	1.8932	6.15%
2021-04-15	0	1.790	1.760	1.790	1.740	1.790	231,000	410,470	1.7769	1.790	1.760	1.790	1.740	1.790	231,000	1.7769	2.29%
2021-04-14	0	1.750	1.750	1.790	1.740	1.790	62,000	109,070	1.7592	1.750	1.750	1.790	1.740	1.790	62,000	1.7592	-2.23%
2021-04-13	0	1.790	1.750	1.800	1.700	1.790	269,000	465,290	1.7297	1.790	1.750	1.800	1.700	1.790	269,000	1.7297	3.47%
2021-04-12	0	1.730	1.700	1.730	1.700	1.750	285,000	490,610	1.7214	1.730	1.700	1.730	1.700	1.750	285,000	1.7214	-2.26%
2021-04-09	0	1.770	1.770	1.800	1.720	1.810	482,000	854,830	1.7735	1.770	1.770	1.800	1.720	1.810	482,000	1.7735	-2.21%
2021-04-08	0	1.810	1.810	1.820	1.720	1.830	735,000	1,317,040	1.7919	1.810	1.810	1.820	1.720	1.830	735,000	1.7919	4.62%
2021-04-07	0	1.730	1.690	1.740	1.620	1.730	414,000	692,570	1.6729	1.730	1.690	1.740	1.620	1.730	414,000	1.6729	6.13%
2021-04-01	0	1.630	1.630	1.650	1.550	1.630	232,000	372,660	1.6063	1.630	1.630	1.650	1.550	1.630	232,000	1.6063	1.24%
2021-03-31	0	1.610	1.600	1.610	1.560	1.630	383,000	611,350	1.5962	1.610	1.600	1.610	1.560	1.630	383,000	1.5962	-1.23%
2021-03-30	0	1.630	1.600	1.660	1.600	1.690	447,000	728,800	1.6304	1.630	1.600	1.660	1.600	1.690	447,000	1.6304	0.62%
2021-03-29	0	1.620	1.620	1.650	1.560	1.710	1,746,000	2,829,500	1.6206	1.620	1.620	1.650	1.560	1.710	1,746,000	1.6206	-7.43%
2021-03-26	0	1.750	1.740	1.760	1.700	1.810	1,085,000	1,900,170	1.7513	1.750	1.740	1.760	1.700	1.810	1,085,000	1.7513	1.74%
2021-03-25	0	1.720	1.720	1.750	1.720	1.920	1,700,000	3,096,190	1.8213	1.720	1.720	1.750	1.720	1.920	1,700,000	1.8213	-9.95%
2021-03-24	0	1.910	1.880	1.910	1.600	1.980	3,621,000	6,591,200	1.8203	1.910	1.880	1.910	1.600	1.980	3,621,000	1.8203	1.60%
2021-03-23	0	1.880	1.870	1.880	1.620	2.040	11,969,000	22,300,360	1.8632	1.880	1.870	1.880	1.620	2.040	11,969,000	1.8632	16.05%
2021-03-22	0	1.620	1.600	1.630	1.520	1.620	925,000	1,469,220	1.5883	1.620	1.600	1.630	1.520	1.620	925,000	1.5883	6.58%
2021-03-19	0	1.520	1.520	1.530	1.490	1.570	100,000	151,170	1.5117	1.520	1.520	1.530	1.490	1.570	100,000	1.5117	-3.18%
2021-03-18	0	1.570	1.560	1.570	1.550	1.590	369,000	578,180	1.5669	1.570	1.560	1.570	1.550	1.590	369,000	1.5669	0.64%
2021-03-17	0	1.560	1.520	1.560	1.530	1.580	287,000	445,240	1.5514	1.560	1.520	1.560	1.530	1.580	287,000	1.5514	-1.27%
2021-03-16	0	1.580	1.580	1.590	1.510	1.620	805,000	1,273,330	1.5818	1.580	1.580	1.590	1.510	1.620	805,000	1.5818	3.95%
2021-03-15	0	1.520	1.450	1.520	1.450	1.520	56,000	83,520	1.4914	1.520	1.450	1.520	1.450	1.520	56,000	1.4914	1.33%
2021-03-12	0	1.500	1.470	1.500	1.450	1.570	1,217,000	1,853,350	1.5229	1.500	1.470	1.500	1.450	1.570	1,217,000	1.5229	4.90%
2021-03-11	0	1.430	1.410	1.430	1.360	1.440	314,000	438,170	1.3954	1.430	1.410	1.430	1.360	1.440	314,000	1.3954	-1.38%
2021-03-10	0	1.450	1.410	1.460	1.410	1.530	231,000	334,710	1.4490	1.450	1.410	1.460	1.410	1.530	231,000	1.4490	-1.36%
2021-03-09	0	1.470	1.440	1.490	1.370	1.500	767,000	1,114,410	1.4529	1.470	1.440	1.490	1.370	1.500	767,000	1.4529	6.52%
2021-03-08	0	1.380	1.380	1.420	1.370	1.450	295,000	416,580	1.4121	1.380	1.380	1.420	1.370	1.450	295,000	1.4121	-0.72%
2021-03-05	0	1.390	1.370	1.420	1.350	1.400	290,000	401,930	1.3860	1.390	1.370	1.420	1.350	1.400	290,000	1.3860	0.72%
2021-03-04	0	1.380	1.380	1.390	1.360	1.400	124,000	170,810	1.3775	1.380	1.380	1.390	1.360	1.400	124,000	1.3775	-1.43%
2021-03-03	0	1.400	1.400	1.410	1.390	1.440	92,000	129,900	1.4120	1.400	1.400	1.410	1.390	1.440	92,000	1.4120	1.45%
2021-03-02	0	1.380	1.350	1.380	1.380	1.400	160,000	222,830	1.3927	1.380	1.350	1.380	1.380	1.400	160,000	1.3927	-0.72%
2021-03-01	0	1.390	1.390	1.410	1.360	1.420	409,000	572,440	1.3996	1.390	1.390	1.410	1.360	1.420	409,000	1.3996	2.21%
2021-02-26	0	1.360	1.360	1.390	1.310	1.380	190,000	256,790	1.3515	1.360	1.360	1.390	1.310	1.380	190,000	1.3515	-3.55%
2021-02-25	0	1.410	1.410	1.450	1.380	1.420	184,000	259,040	1.4078	1.410	1.410	1.450	1.380	1.420	184,000	1.4078	2.17%
2021-02-24	0	1.380	1.380	1.400	1.360	1.430	652,000	902,910	1.3848	1.380	1.380	1.400	1.360	1.430	652,000	1.3848	-3.50%
2021-02-23	0	1.430	1.380	1.450	1.380	1.440	176,000	251,710	1.4302	1.430	1.380	1.450	1.380	1.440	176,000	1.4302	0.00%
2021-02-22	0	1.430	1.400	1.430	1.410	1.460	382,000	542,820	1.4210	1.430	1.400	1.430	1.410	1.460	382,000	1.4210	-2.05%
2021-02-19	0	1.460	1.460	1.480	1.440	1.520	395,000	574,590	1.4547	1.460	1.460	1.480	1.440	1.520	395,000	1.4547	-5.81%
2021-02-18	0	1.550	1.480	1.550	1.480	1.600	505,000	770,130	1.5250	1.550	1.480	1.550	1.480	1.600	505,000	1.5250	-1.27%
2021-02-17	0	1.570	1.570	1.580	1.500	1.600	1,658,000	2,587,950	1.5609	1.570	1.570	1.580	1.500	1.600	1,658,000	1.5609	6.80%
2021-02-16	0	1.470	1.450	1.460	1.380	1.520	938,000	1,381,640	1.4730	1.470	1.450	1.460	1.380	1.520	938,000	1.4730	6.52%
2021-02-11	0	1.380	1.350	1.380	1.350	1.390	165,000	226,780	1.3744	1.380	1.350	1.380	1.350	1.390	165,000	1.3744	2.22%
2021-02-10	0	1.350	1.340	1.390	1.340	1.400	303,000	414,240	1.3671	1.350	1.340	1.390	1.340	1.400	303,000	1.3671	-2.17%
2021-02-09	0	1.380	1.350	1.390	1.350	1.390	127,000	173,160	1.3635	1.380	1.350	1.390	1.350	1.390	127,000	1.3635	1.47%
2021-02-08	0	1.360	1.350	1.370	1.310	1.390	128,000	174,100	1.3602	1.360	1.350	1.370	1.310	1.390	128,000	1.3602	-2.16%
2021-02-05	0	1.390	1.370	1.390	1.350	1.400	152,000	208,200	1.3697	1.390	1.370	1.390	1.350	1.400	152,000	1.3697	0.72%
2021-02-04	0	1.380	1.380	1.390	1.340	1.400	124,000	171,260	1.3811	1.380	1.380	1.390	1.340	1.400	124,000	1.3811	-1.43%
2021-02-03	0	1.400	1.390	1.400	1.370	1.400	35,000	48,560	1.3874	1.400	1.390	1.400	1.370	1.400	35,000	1.3874	-2.78%
2021-02-02	0	1.440	1.400	1.450	1.340	1.450	419,000	585,560	1.3975	1.440	1.400	1.450	1.340	1.450	419,000	1.3975	5.11%
2021-02-01	0	1.370	1.360	1.370	1.350	1.380	212,000	290,130	1.3685	1.370	1.360	1.370	1.350	1.380	212,000	1.3685	-0.72%
2021-01-29	0	1.380	1.370	1.380	1.360	1.430	155,000	214,050	1.3810	1.380	1.370	1.380	1.360	1.430	155,000	1.3810	0.73%
2021-01-28	0	1.370	1.370	1.400	1.370	1.400	174,000	240,820	1.3840	1.370	1.370	1.400	1.370	1.400	174,000	1.3840	-7.43%
2021-01-27	0	1.480	1.380	1.460	1.340	1.500	619,000	881,000	1.4233	1.480	1.380	1.460	1.340	1.500	619,000	1.4233	7.25%
2021-01-26	0	1.380	1.370	1.380	1.360	1.430	403,000	556,560	1.3810	1.380	1.370	1.380	1.360	1.430	403,000	1.3810	-6.12%
2021-01-25	0	1.470	1.450	1.470	1.420	1.500	269,000	387,350	1.4400	1.470	1.450	1.470	1.420	1.500	269,000	1.4400	-2.00%
2021-01-22	0	1.500	1.470	1.500	1.440	1.580	707,000	1,057,630	1.4959	1.500	1.470	1.500	1.440	1.580	707,000	1.4959	-5.06%
2021-01-21	0	1.580	1.580	1.590	1.360	1.650	2,039,000	3,105,140	1.5229	1.580	1.580	1.590	1.360	1.650	2,039,000	1.5229	15.33%
2021-01-20	0	1.370	1.330	1.370	1.330	1.370	216,000	292,260	1.3531	1.370	1.330	1.370	1.330	1.370	216,000	1.3531	1.48%
2021-01-19	0	1.350	1.350	1.360	1.330	1.390	257,000	345,350	1.3438	1.350	1.350	1.360	1.330	1.390	257,000	1.3438	1.50%
2021-01-18	0	1.330	1.320	1.330	1.290	1.370	444,000	587,200	1.3225	1.330	1.320	1.330	1.290	1.370	444,000	1.3225	0.76%
2021-01-15	0	1.320	1.320	1.340	1.300	1.320	155,000	201,780	1.3018	1.320	1.320	1.340	1.300	1.320	155,000	1.3018	-2.22%
2021-01-14	0	1.350	1.320	1.350	1.300	1.360	407,000	542,030	1.3318	1.350	1.320	1.350	1.300	1.360	407,000	1.3318	-0.74%
2021-01-13	0	1.360	1.360	1.390	1.350	1.400	207,000	282,820	1.3663	1.360	1.360	1.390	1.350	1.400	207,000	1.3663	0.00%
2021-01-12	0	1.360	1.360	1.380	1.330	1.380	246,000	333,480	1.3556	1.360	1.360	1.380	1.330	1.380	246,000	1.3556	3.03%
2021-01-11	0	1.320	1.320	1.350	1.310	1.420	322,000	438,190	1.3608	1.320	1.320	1.350	1.310	1.420	322,000	1.3608	-6.38%
2021-01-08	0	1.410	1.400	1.420	1.280	1.490	932,000	1,305,970	1.4013	1.410	1.400	1.420	1.280	1.490	932,000	1.4013	8.46%
2021-01-07	0	1.300	1.300	1.320	1.280	1.310	190,000	246,750	1.2987	1.300	1.300	1.320	1.280	1.310	190,000	1.2987	-0.76%
2021-01-06	0	1.310	1.310	1.330	1.280	1.340	485,000	632,760	1.3047	1.310	1.310	1.330	1.280	1.340	485,000	1.3047	-1.50%
2021-01-05	0	1.330	1.320	1.330	1.320	1.360	220,000	295,360	1.3425	1.330	1.320	1.330	1.320	1.360	220,000	1.3425	-5.67%
2021-01-04	0	1.410	1.390	1.410	1.330	1.430	303,000	419,380	1.3841	1.410	1.390	1.410	1.330	1.430	303,000	1.3841	6.02%
2020-12-31	0	1.330	1.330	1.360	1.330	1.380	60,000	82,120	1.3687	1.330	1.330	1.360	1.330	1.380	60,000	1.3687	-3.62%
2020-12-30	0	1.380	1.380	1.400	1.330	1.480	551,000	753,610	1.3677	1.380	1.380	1.400	1.330	1.480	551,000	1.3677	-1.43%
2020-12-29	0	1.400	1.390	1.440	1.350	1.460	169,000	239,690	1.4183	1.400	1.390	1.440	1.350	1.460	169,000	1.4183	0.00%
2020-12-28	0	1.400	1.400	1.440	1.380	1.500	271,000	384,640	1.4193	1.400	1.400	1.440	1.380	1.500	271,000	1.4193	-6.04%
2020-12-24	0	1.490	1.450	1.490	1.450	1.510	164,000	242,530	1.4788	1.490	1.450	1.490	1.450	1.510	164,000	1.4788	-2.61%
2020-12-23	0	1.530	1.520	1.550	1.420	1.550	271,000	404,180	1.4914	1.530	1.520	1.550	1.420	1.550	271,000	1.4914	4.08%
2020-12-22	0	1.470	1.470	1.490	1.450	1.560	508,000	755,430	1.4871	1.470	1.470	1.490	1.450	1.560	508,000	1.4871	-5.77%
2020-12-21	0	1.560	1.560	1.610	1.550	1.690	531,000	848,420	1.5978	1.560	1.560	1.610	1.550	1.690	531,000	1.5978	-3.70%
2020-12-18	0	1.620	1.600	1.620	1.550	1.730	1,500,000	2,455,080	1.6367	1.620	1.600	1.620	1.550	1.730	1,500,000	1.6367	4.52%
2020-12-17	0	1.550	1.550	1.570	1.500	1.760	1,999,000	3,224,930	1.6133	1.550	1.550	1.570	1.500	1.760	1,999,000	1.6133	-8.82%
2020-12-16	0	1.700	1.690	1.700	1.260	1.720	5,174,000	8,174,670	1.5800	1.700	1.690	1.700	1.260	1.720	5,174,000	1.5800	27.82%
2020-12-15	0	1.330	1.300	1.330	1.280	1.330	207,000	269,070	1.2999	1.330	1.300	1.330	1.280	1.330	207,000	1.2999	0.76%
2020-12-14	0	1.320	1.320	1.330	1.280	1.340	701,000	924,070	1.3182	1.320	1.320	1.330	1.280	1.340	701,000	1.3182	4.76%
2020-12-11	0	1.260	1.230	1.270	1.230	1.370	1,196,000	1,552,660	1.2982	1.260	1.230	1.270	1.230	1.370	1,196,000	1.2982	1.61%
2020-12-10	0	1.240	1.200	1.240	1.200	1.290	189,000	235,350	1.2452	1.240	1.200	1.240	1.200	1.290	189,000	1.2452	0.00%
2020-12-09	0	1.240	1.220	1.240	1.220	1.300	612,000	754,020	1.2321	1.240	1.220	1.240	1.220	1.300	612,000	1.2321	-1.59%
2020-12-08	0	1.260	1.250	1.260	1.230	1.310	447,000	564,380	1.2626	1.260	1.250	1.260	1.230	1.310	447,000	1.2626	-2.33%
2020-12-07	0	1.290	1.290	1.300	1.280	1.370	334,000	433,490	1.2979	1.290	1.290	1.300	1.280	1.370	334,000	1.2979	-3.73%
2020-12-04	0	1.340	1.330	1.350	1.330	1.370	255,000	343,100	1.3455	1.340	1.330	1.350	1.330	1.370	255,000	1.3455	-4.29%
2020-12-03	0	1.400	1.380	1.400	1.310	1.430	914,000	1,255,320	1.3734	1.400	1.380	1.400	1.310	1.430	914,000	1.3734	6.87%
2020-12-02	0	1.310	1.290	1.310	1.280	1.340	829,000	1,072,760	1.2940	1.310	1.290	1.310	1.280	1.340	829,000	1.2940	-2.24%
2020-12-01	0	1.340	1.320	1.330	1.280	1.350	694,000	904,960	1.3040	1.340	1.320	1.330	1.280	1.350	694,000	1.3040	-0.74%
2020-11-30	0	1.350	1.330	1.350	1.330	1.450	1,285,000	1,799,200	1.4002	1.350	1.330	1.350	1.330	1.450	1,285,000	1.4002	-7.53%
2020-11-27	0	1.460	1.450	1.460	1.450	1.550	1,064,000	1,579,810	1.4848	1.460	1.450	1.460	1.450	1.550	1,064,000	1.4848	-5.81%
2020-11-26	0	1.550	1.550	1.570	1.530	1.580	494,000	760,870	1.5402	1.550	1.550	1.570	1.530	1.580	494,000	1.5402	-1.90%
2020-11-25	0	1.580	1.560	1.580	1.560	1.650	759,800	1,211,672	1.5947	1.580	1.560	1.580	1.560	1.650	759,800	1.5947	-2.47%
2020-11-24	0	1.620	1.600	1.620	1.520	1.630	697,000	1,106,720	1.5878	1.620	1.600	1.620	1.520	1.630	697,000	1.5878	3.85%
2020-11-23	0	1.560	1.550	1.560	1.530	1.570	442,000	685,800	1.5516	1.560	1.550	1.560	1.530	1.570	442,000	1.5516	0.00%
2020-11-20	0	1.560	1.550	1.560	1.550	1.580	449,800	701,114	1.5587	1.560	1.550	1.560	1.550	1.580	449,800	1.5587	-0.64%
2020-11-19	0	1.570	1.560	1.570	1.550	1.590	317,000	497,130	1.5682	1.570	1.560	1.570	1.550	1.590	317,000	1.5682	1.29%
2020-11-18	0	1.550	1.550	1.580	1.520	1.590	180,000	279,540	1.5530	1.550	1.550	1.580	1.520	1.590	180,000	1.5530	-2.52%
2020-11-17	0	1.590	1.560	1.590	1.530	1.600	683,000	1,066,840	1.5620	1.590	1.560	1.590	1.530	1.600	683,000	1.5620	0.00%
2020-11-16	0	1.590	1.580	1.590	1.550	1.600	328,000	517,950	1.5791	1.590	1.580	1.590	1.550	1.600	328,000	1.5791	-0.62%
2020-11-13	0	1.600	1.590	1.600	1.570	1.620	499,000	799,850	1.6029	1.600	1.590	1.600	1.570	1.620	499,000	1.6029	-3.03%
2020-11-12	0	1.650	1.620	1.650	1.610	1.680	441,000	730,130	1.6556	1.650	1.620	1.650	1.610	1.680	441,000	1.6556	1.23%
2020-11-11	0	1.630	1.590	1.630	1.580	1.660	1,036,000	1,663,770	1.6060	1.630	1.590	1.630	1.580	1.660	1,036,000	1.6060	-1.81%
2020-11-10	0	1.660	1.660	1.680	1.620	1.760	1,236,000	2,084,320	1.6863	1.660	1.660	1.680	1.620	1.760	1,236,000	1.6863	-4.05%
2020-11-09	0	1.730	1.730	1.740	1.720	1.800	938,000	1,649,460	1.7585	1.730	1.730	1.740	1.720	1.800	938,000	1.7585	-1.70%
2020-11-06	0	1.760	1.730	1.760	1.730	1.790	892,000	1,565,960	1.7556	1.760	1.730	1.760	1.730	1.790	892,000	1.7556	-1.68%
2020-11-05	0	1.790	1.780	1.800	1.760	1.840	1,223,000	2,203,220	1.8015	1.790	1.780	1.800	1.760	1.840	1,223,000	1.8015	1.70%
2020-11-04	0	1.760	1.760	1.790	1.750	1.880	1,837,000	3,314,450	1.8043	1.760	1.760	1.790	1.750	1.880	1,837,000	1.8043	-5.38%
2020-11-03	0	1.860	1.860	1.900	1.700	1.930	5,491,000	10,257,510	1.8681	1.860	1.860	1.900	1.700	1.930	5,491,000	1.8681	3.91%
2020-11-02	0	1.790	1.790	1.800	1.730	1.940	2,026,000	3,683,860	1.8183	1.790	1.790	1.800	1.730	1.940	2,026,000	1.8183	-1.65%
2020-10-30	0	1.820	1.820	1.830	1.530	2.020	17,365,000	32,828,510	1.8905	1.820	1.820	1.830	1.530	2.020	17,365,000	1.8905	13.04%
2020-10-29	0	1.610	1.610	1.640	1.580	1.730	4,077,000	6,655,820	1.6325	1.610	1.610	1.640	1.580	1.730	4,077,000	1.6325	-5.85%
2020-10-28	0	1.710	1.710	1.730	1.700	1.870	2,576,000	4,589,260	1.7815	1.710	1.710	1.730	1.700	1.870	2,576,000	1.7815	-5.00%
2020-10-27	0	1.800	1.800	1.810	1.780	1.940	3,498,000	6,539,310	1.8694	1.800	1.800	1.810	1.780	1.940	3,498,000	1.8694	-7.22%
2020-10-23	0	1.940	1.940	1.950	1.810	2.150	15,279,000	29,591,230	1.9367	1.940	1.940	1.950	1.810	2.150	15,279,000	1.9367	-7.62%
2020-10-22	0	2.100	2.090	2.100	2.070	2.200	12,656,000	26,764,980	2.1148	2.100	2.090	2.100	2.070	2.200	12,656,000	2.1148	-4.55%
2020-10-21	0	2.200	2.200	2.210	2.120	2.550	62,413,000	146,736,870	2.3511	2.200	2.200	2.210	2.120	2.550	62,413,000	2.3511	6.28%
2020-10-20	0	2.070	2.070	2.080	2.050	2.180	42,478,000	86,407,745	2.0342	2.070	2.070	2.080	2.050	2.180	42,478,000	2.0342

---

Copyright & disclaimer, Privacy policy

Back to top

---