Huifu Limited: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01806	2018-06-15	2021-02-23	2021-03-29	Docs

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

• 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
2021-03-26	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2021-02-23	0	3.480	3.480	3.490	3.480	3.490	10,131,020	35,260,095	3.4804	3.480	3.480	3.490	3.480	3.490	10,131,020	3.4804	-0.29%
2021-02-22	0	3.490	3.480	3.490	3.480	3.490	7,055,600	24,573,244	3.4828	3.490	3.480	3.490	3.480	3.490	7,055,600	3.4828	0.58%
2021-02-19	0	3.470	3.470	3.480	3.460	3.480	7,690,915	26,685,293	3.4697	3.470	3.470	3.480	3.460	3.480	7,690,915	3.4697	-0.29%
2021-02-18	0	3.480	3.470	3.480	3.460	3.480	2,192,800	7,606,436	3.4688	3.480	3.470	3.480	3.460	3.480	2,192,800	3.4688	0.29%
2021-02-17	0	3.470	3.460	3.470	3.460	3.470	2,003,745	6,950,191	3.4686	3.470	3.460	3.470	3.460	3.470	2,003,745	3.4686	0.00%
2021-02-16	0	3.470	3.460	3.470	3.460	3.470	944,618	3,275,572	3.4676	3.470	3.460	3.470	3.460	3.470	944,618	3.4676	0.00%
2021-02-11	0	3.470	3.460	3.470	3.460	3.470	1,984,800	6,873,872	3.4633	3.470	3.460	3.470	3.460	3.470	1,984,800	3.4633	0.00%
2021-02-10	0	3.470	3.460	3.470	3.460	3.470	887,200	3,074,102	3.4649	3.470	3.460	3.470	3.460	3.470	887,200	3.4649	0.00%
2021-02-09	0	3.470	3.460	3.470	3.460	3.480	2,529,200	8,761,108	3.4640	3.470	3.460	3.470	3.460	3.480	2,529,200	3.4640	-0.29%
2021-02-08	0	3.480	3.460	3.480	3.460	3.480	1,294,400	4,493,372	3.4714	3.480	3.460	3.480	3.460	3.480	1,294,400	3.4714	0.29%
2021-02-05	0	3.470	3.450	3.470	3.440	3.480	1,670,400	5,779,940	3.4602	3.470	3.450	3.470	3.440	3.480	1,670,400	3.4602	0.29%
2021-02-04	0	3.460	3.450	3.460	3.440	3.460	2,075,200	7,154,296	3.4475	3.460	3.450	3.460	3.440	3.460	2,075,200	3.4475	0.29%
2021-02-03	0	3.450	3.440	3.450	3.440	3.480	2,071,465	7,159,135	3.4561	3.450	3.440	3.450	3.440	3.480	2,071,465	3.4561	-0.29%
2021-02-02	0	3.460	3.450	3.460	3.440	3.480	2,122,421	7,339,480	3.4581	3.460	3.450	3.460	3.440	3.480	2,122,421	3.4581	0.00%
2021-02-01	0	3.460	3.440	3.460	3.440	3.480	1,410,000	4,865,492	3.4507	3.460	3.440	3.460	3.440	3.480	1,410,000	3.4507	0.58%
2021-01-29	0	3.440	3.430	3.440	3.400	3.450	2,626,400	9,005,152	3.4287	3.440	3.430	3.440	3.400	3.450	2,626,400	3.4287	-0.29%
2021-01-28	0	3.450	3.440	3.450	3.420	3.470	4,118,171	14,133,024	3.4319	3.450	3.440	3.450	3.420	3.470	4,118,171	3.4319	-0.29%
2021-01-27	0	3.460	3.440	3.460	3.420	3.500	2,807,211	9,730,761	3.4663	3.460	3.440	3.460	3.420	3.500	2,807,211	3.4663	0.87%
2021-01-26	0	3.430	3.410	3.430	3.390	3.450	3,271,542	11,157,159	3.4104	3.430	3.410	3.430	3.390	3.450	3,271,542	3.4104	0.00%
2021-01-25	0	3.430	3.420	3.430	3.370	3.430	3,747,800	12,692,410	3.3866	3.430	3.420	3.430	3.370	3.430	3,747,800	3.3866	1.78%
2021-01-22	0	3.370	3.370	3.380	3.360	3.380	1,353,927	4,566,181	3.3725	3.370	3.370	3.380	3.360	3.380	1,353,927	3.3725	0.00%
2021-01-21	0	3.370	3.370	3.380	3.350	3.380	3,428,120	11,529,200	3.3631	3.370	3.370	3.380	3.350	3.380	3,428,120	3.3631	-0.30%
2021-01-20	0	3.380	3.370	3.380	3.360	3.380	835,200	2,813,740	3.3689	3.380	3.370	3.380	3.360	3.380	835,200	3.3689	0.00%
2021-01-19	0	3.380	3.370	3.380	3.360	3.380	1,661,600	5,591,512	3.3651	3.380	3.370	3.380	3.360	3.380	1,661,600	3.3651	0.30%
2021-01-18	0	3.370	3.360	3.370	3.350	3.370	1,682,400	5,656,288	3.3620	3.370	3.360	3.370	3.350	3.370	1,682,400	3.3620	0.00%
2021-01-15	0	3.370	3.360	3.370	3.360	3.380	2,553,200	8,601,828	3.3690	3.370	3.360	3.370	3.360	3.380	2,553,200	3.3690	0.00%
2021-01-14	0	3.370	3.370	3.380	3.370	3.380	1,046,800	3,531,650	3.3738	3.370	3.370	3.380	3.370	3.380	1,046,800	3.3738	-0.30%
2021-01-13	0	3.380	3.370	3.380	3.370	3.400	4,876,383	16,453,811	3.3742	3.380	3.370	3.380	3.370	3.400	4,876,383	3.3742	-0.29%
2021-01-12	0	3.390	3.370	3.390	3.370	3.390	1,843,200	6,230,960	3.3805	3.390	3.370	3.390	3.370	3.390	1,843,200	3.3805	0.59%
2021-01-11	0	3.370	3.370	3.380	3.370	3.390	2,708,800	9,136,660	3.3730	3.370	3.370	3.380	3.370	3.390	2,708,800	3.3730	-0.30%
2021-01-08	0	3.380	3.370	3.380	3.370	3.390	3,036,400	10,245,840	3.3743	3.380	3.370	3.380	3.370	3.390	3,036,400	3.3743	0.30%
2021-01-07	0	3.370	3.370	3.380	3.370	3.390	3,360,836	11,337,882	3.3735	3.370	3.370	3.380	3.370	3.390	3,360,836	3.3735	-0.59%
2021-01-06	0	3.390	3.380	3.390	3.370	3.400	3,766,625	12,733,809	3.3807	3.390	3.380	3.390	3.370	3.400	3,766,625	3.3807	0.30%
2021-01-05	0	3.380	3.370	3.380	3.370	3.380	11,563,600	38,972,688	3.3703	3.380	3.370	3.380	3.370	3.380	11,563,600	3.3703	0.00%
2021-01-04	0	3.380	3.370	3.380	3.360	3.380	5,411,451	18,226,245	3.3681	3.380	3.370	3.380	3.360	3.380	5,411,451	3.3681	0.30%
2020-12-31	0	3.370	3.370	3.380	3.360	3.380	2,882,400	9,724,116	3.3736	3.370	3.370	3.380	3.360	3.380	2,882,400	3.3736	-0.30%
2020-12-30	0	3.380	3.370	3.380	3.360	3.380	4,155,888	14,005,346	3.3700	3.380	3.370	3.380	3.360	3.380	4,155,888	3.3700	0.30%
2020-12-29	0	3.370	3.370	3.380	3.360	3.400	7,992,000	26,916,276	3.3679	3.370	3.370	3.380	3.360	3.400	7,992,000	3.3679	0.30%
2020-12-28	0	3.360	3.360	3.370	3.350	3.380	17,186,751	57,808,167	3.3635	3.360	3.360	3.370	3.350	3.380	17,186,751	3.3635	-0.59%
2020-12-24	0	3.380	3.370	3.380	3.360	3.390	11,769,527	39,691,797	3.3724	3.380	3.370	3.380	3.360	3.390	11,769,527	3.3724	0.90%
2020-12-23	0	3.350	3.350	3.360	3.260	3.360	36,038,482	119,495,509	3.3158	3.350	3.350	3.360	3.260	3.360	36,038,482	3.3158	21.38%
2020-12-22	1	-	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2020-12-17	0	2.760	2.760	2.770	2.460	2.800	4,571,462	12,053,919	2.6368	2.760	2.760	2.770	2.460	2.800	4,571,462	2.6368	11.29%
2020-12-16	0	2.480	2.480	2.490	2.340	2.500	1,448,400	3,501,560	2.4175	2.480	2.480	2.490	2.340	2.500	1,448,400	2.4175	1.64%
2020-12-15	0	2.440	2.410	2.440	2.420	2.490	458,800	1,123,084	2.4479	2.440	2.410	2.440	2.420	2.490	458,800	2.4479	0.41%
2020-12-14	0	2.430	2.430	2.470	2.430	2.590	1,872,000	4,697,504	2.5094	2.430	2.430	2.470	2.430	2.590	1,872,000	2.5094	-1.62%
2020-12-11	0	2.470	2.400	2.470	2.360	2.490	742,000	1,796,336	2.4209	2.470	2.400	2.470	2.360	2.490	742,000	2.4209	2.07%
2020-12-10	0	2.420	2.400	2.420	2.380	2.480	766,000	1,840,256	2.4024	2.420	2.400	2.420	2.380	2.480	766,000	2.4024	-2.42%
2020-12-09	0	2.480	2.460	2.480	2.420	2.620	1,389,200	3,481,948	2.5064	2.480	2.460	2.480	2.420	2.620	1,389,200	2.5064	0.00%
2020-12-08	0	2.480	2.480	2.490	2.360	2.520	1,509,978	3,676,890	2.4351	2.480	2.480	2.490	2.360	2.520	1,509,978	2.4351	5.08%
2020-12-07	0	2.360	2.360	2.370	2.340	2.460	972,800	2,310,012	2.3746	2.360	2.360	2.370	2.340	2.460	972,800	2.3746	-0.42%
2020-12-04	0	2.370	2.350	2.370	2.330	2.400	793,178	1,877,096	2.3666	2.370	2.350	2.370	2.330	2.400	793,178	2.3666	-0.42%
2020-12-03	0	2.380	2.380	2.400	2.370	2.500	668,800	1,614,824	2.4145	2.380	2.380	2.400	2.370	2.500	668,800	2.4145	-4.42%
2020-12-02	0	2.490	2.480	2.490	2.330	2.520	1,695,989	4,155,752	2.4503	2.490	2.480	2.490	2.330	2.520	1,695,989	2.4503	5.51%
2020-12-01	0	2.360	2.340	2.360	2.330	2.430	1,041,600	2,467,604	2.3691	2.360	2.340	2.360	2.330	2.430	1,041,600	2.3691	-1.67%
2020-11-30	0	2.400	2.390	2.400	2.380	2.450	326,400	784,016	2.4020	2.400	2.390	2.400	2.380	2.450	326,400	2.4020	-2.04%
2020-11-27	0	2.450	2.420	2.450	2.370	2.450	882,345	2,121,219	2.4041	2.450	2.420	2.450	2.370	2.450	882,345	2.4041	3.38%
2020-11-26	0	2.370	2.350	2.370	2.280	2.440	684,000	1,603,540	2.3444	2.370	2.350	2.370	2.280	2.440	684,000	2.3444	-0.84%
2020-11-25	0	2.390	2.390	2.400	2.360	2.630	3,394,800	8,397,512	2.4736	2.390	2.390	2.400	2.360	2.630	3,394,800	2.4736	-5.91%
2020-11-24	0	2.540	2.520	2.540	2.410	2.550	3,651,600	9,112,232	2.4954	2.540	2.520	2.540	2.410	2.550	3,651,600	2.4954	5.83%
2020-11-23	0	2.400	2.390	2.400	2.310	2.460	2,021,600	4,850,388	2.3993	2.400	2.390	2.400	2.310	2.460	2,021,600	2.3993	5.73%
2020-11-20	0	2.270	2.250	2.270	2.230	2.320	968,012	2,187,038	2.2593	2.270	2.250	2.270	2.230	2.320	968,012	2.2593	-1.73%
2020-11-19	0	2.310	2.260	2.310	2.220	2.370	684,800	1,557,908	2.2750	2.310	2.260	2.310	2.220	2.370	684,800	2.2750	-1.28%
2020-11-18	0	2.340	2.330	2.350	2.200	2.350	1,936,000	4,445,444	2.2962	2.340	2.330	2.350	2.200	2.350	1,936,000	2.2962	5.88%
2020-11-17	0	2.210	2.180	2.210	2.150	2.260	424,400	924,896	2.1793	2.210	2.180	2.210	2.150	2.260	424,400	2.1793	-1.34%
2020-11-16	0	2.240	2.250	2.270	2.120	2.280	184,000	410,976	2.2336	2.240	2.250	2.270	2.120	2.280	184,000	2.2336	-0.44%
2020-11-13	0	2.250	2.210	2.250	2.200	2.270	305,600	681,172	2.2290	2.250	2.210	2.250	2.200	2.270	305,600	2.2290	0.00%
2020-11-12	0	2.250	2.250	2.280	2.130	2.260	1,266,400	2,792,760	2.2053	2.250	2.250	2.280	2.130	2.260	1,266,400	2.2053	7.66%
2020-11-11	0	2.090	2.090	2.100	2.060	2.290	1,338,000	2,867,972	2.1435	2.090	2.090	2.100	2.060	2.290	1,338,000	2.1435	-6.70%
2020-11-10	0	2.240	2.240	2.250	2.240	2.460	1,525,600	3,481,884	2.2823	2.240	2.240	2.250	2.240	2.460	1,525,600	2.2823	-6.28%
2020-11-09	0	2.390	2.380	2.390	2.350	2.450	1,456,000	3,462,440	2.3780	2.390	2.380	2.390	2.350	2.450	1,456,000	2.3780	1.70%
2020-11-06	0	2.350	2.350	2.370	2.310	2.580	2,086,800	4,988,216	2.3904	2.350	2.350	2.370	2.310	2.580	2,086,800	2.3904	-6.00%
2020-11-05	0	2.500	2.500	2.510	2.210	2.670	9,086,800	22,409,976	2.4662	2.500	2.500	2.510	2.210	2.670	9,086,800	2.4662	12.61%
2020-11-04	0	2.220	2.210	2.220	1.970	2.230	1,842,000	3,890,748	2.1122	2.220	2.210	2.220	1.970	2.230	1,842,000	2.1122	2.78%
2020-11-03	0	2.160	2.160	2.170	2.000	2.350	3,076,400	6,747,452	2.1933	2.160	2.160	2.170	2.000	2.350	3,076,400	2.1933	9.09%
2020-11-02	0	1.980	1.970	1.980	1.780	2.010	223,600	442,112	1.9772	1.980	1.970	1.980	1.780	2.010	223,600	1.9772	1.54%
2020-10-30	0	1.950	1.950	1.970	1.940	2.060	1,086,000	2,150,616	1.9803	1.950	1.950	1.970	1.940	2.060	1,086,000	1.9803	0.52%
2020-10-29	0	1.940	1.940	1.960	1.840	1.960	843,600	1,612,340	1.9113	1.940	1.940	1.960	1.840	1.960	843,600	1.9113	2.65%
2020-10-28	0	1.890	1.880	1.890	1.740	1.950	1,602,800	2,910,184	1.8157	1.890	1.880	1.890	1.740	1.950	1,602,800	1.8157	3.85%
2020-10-27	0	1.820	1.820	1.880	1.700	2.010	5,287,900	9,726,326	1.8394	1.820	1.820	1.880	1.700	2.010	5,287,900	1.8394	-7.14%
2020-10-23	0	1.960	1.960	1.980	1.910	2.080	1,399,200	2,791,744	1.9952	1.960	1.960	1.980	1.910	2.080	1,399,200	1.9952	-3.92%
2020-10-22	0	2.040	2.040	2.070	2.040	2.090	440,800	907,052	2.0577	2.040	2.040	2.070	2.040	2.090	440,800	2.0577	-0.49%
2020-10-21	0	2.050	2.050	2.090	2.050	2.150	582,000	1,211,620	2.0818	2.050	2.050	2.090	2.050	2.150	582,000	2.0818	-2.84%
2020-10-20	0	2.110	2.110	2.130	2.040	2.130	484,000	1,011,336	2.0895	2.110	2.110	2.130	2.040	2.130	484,000	2.0895	1.44%
2020-10-19	0	2.080	2.080	2.130	2.020	2.150	924,602	1,921,608	2.0783	2.080	2.080	2.130	2.020	2.150	924,602	2.0783	-0.95%
2020-10-16	0	2.100	2.100	2.140	2.080	2.180	744,000	1,575,656	2.1178	2.100	2.100	2.140	2.080	2.180	744,000	2.1178	1.94%
2020-10-15	0	2.060	2.060	2.090	2.020	2.240	1,052,971	2,200,155	2.0895	2.060	2.060	2.090	2.020	2.240	1,052,971	2.0895	-5.50%
2020-10-14	0	2.180	2.180	2.230	2.130	2.320	874,800	1,916,896	2.1912	2.180	2.180	2.230	2.130	2.320	874,800	2.1912	-3.96%
2020-10-12	0	2.270	2.270	2.300	2.220	2.340	899,600	2,043,736	2.2718	2.270	2.270	2.300	2.220	2.340	899,600	2.2718	0.89%
2020-10-09	0	2.250	2.250	2.260	2.100	2.260	777,600	1,691,344	2.1751	2.250	2.250	2.260	2.100	2.260	777,600	2.1751	7.14%
2020-10-08	0	2.100	2.100	2.120	2.050	2.120	670,800	1,395,568	2.0805	2.100	2.100	2.120	2.050	2.120	670,800	2.0805	-0.94%
2020-10-07	0	2.120	2.120	2.160	2.080	2.150	426,400	903,256	2.1183	2.120	2.120	2.160	2.080	2.150	426,400	2.1183	-1.40%
2020-10-06	0	2.150	2.150	2.170	1.900	2.200	974,400	2,087,448	2.1423	2.150	2.150	2.170	1.900	2.200	974,400	2.1423	3.86%
2020-10-05	0	2.070	2.060	2.070	2.070	2.300	563,600	1,199,912	2.1290	2.070	2.060	2.070	2.070	2.300	563,600	2.1290	0.00%
2020-09-30	0	2.070	2.060	2.070	2.070	2.150	589,200	1,239,176	2.1032	2.070	2.060	2.070	2.070	2.150	589,200	2.1032	-0.48%
2020-09-29	0	2.080	2.080	2.100	2.070	2.170	544,400	1,143,704	2.1009	2.080	2.080	2.100	2.070	2.170	544,400	2.1009	-0.95%
2020-09-28	0	2.100	2.090	2.140	2.020	2.160	722,000	1,526,876	2.1148	2.100	2.090	2.140	2.020	2.160	722,000	2.1148	-1.87%
2020-09-25	0	2.140	2.120	2.140	2.080	2.340	1,826,800	4,000,424	2.1899	2.140	2.120	2.140	2.080	2.340	1,826,800	2.1899	-6.96%
2020-09-24	0	2.300	2.280	2.300	2.260	2.390	1,007,200	2,319,400	2.3028	2.300	2.280	2.300	2.260	2.390	1,007,200	2.3028	0.44%
2020-09-23	0	2.290	2.290	2.310	2.280	2.410	484,000	1,122,192	2.3186	2.290	2.290	2.310	2.280	2.410	484,000	2.3186	-4.58%
2020-09-22	0	2.400	2.350	2.400	2.280	2.460	1,070,000	2,542,316	2.3760	2.400	2.350	2.400	2.280	2.460	1,070,000	2.3760	1.69%
2020-09-21	0	2.360	2.360	2.380	2.300	2.410	1,600,800	3,782,032	2.3626	2.360	2.360	2.380	2.300	2.410	1,600,800	2.3626	2.61%
2020-09-18	0	2.300	2.300	2.330	2.260	2.370	2,616,048	6,010,800	2.2977	2.300	2.300	2.330	2.260	2.370	2,616,048	2.2977	-1.29%
2020-09-17	0	2.330	2.300	2.330	2.310	2.420	1,474,800	3,458,412	2.3450	2.330	2.300	2.330	2.310	2.420	1,474,800	2.3450	-2.10%
2020-09-16	0	2.380	2.380	2.400	2.350	2.410	931,200	2,212,664	2.3761	2.380	2.380	2.400	2.350	2.410	931,200	2.3761	-1.24%
2020-09-15	0	2.410	2.380	2.410	2.290	2.440	1,699,200	4,007,536	2.3585	2.410	2.380	2.410	2.290	2.440	1,699,200	2.3585	2.12%
2020-09-14	0	2.360	2.360	2.370	2.350	2.470	2,230,800	5,348,756	2.3977	2.360	2.360	2.370	2.350	2.470	2,230,800	2.3977	-4.45%
2020-09-11	0	2.470	2.470	2.480	2.460	2.510	570,000	1,413,488	2.4798	2.470	2.470	2.480	2.460	2.510	570,000	2.4798	1.23%
2020-09-10	0	2.440	2.440	2.450	2.440	2.540	820,000	2,025,284	2.4699	2.440	2.440	2.450	2.440	2.540	820,000	2.4699	-0.41%
2020-09-09	0	2.450	2.450	2.480	2.430	2.520	1,152,400	2,841,352	2.4656	2.450	2.450	2.480	2.430	2.520	1,152,400	2.4656	-3.54%
2020-09-08	0	2.540	2.540	2.570	2.430	2.630	2,486,344	6,243,530	2.5111	2.540	2.540	2.570	2.430	2.630	2,486,344	2.5111	-0.78%
2020-09-07	0	2.560	2.560	2.570	2.500	2.770	3,772,800	9,772,520	2.5903	2.560	2.560	2.570	2.500	2.770	3,772,800	2.5903	-8.57%
2020-09-04	0	2.800	2.800	2.820	2.700	2.840	2,424,400	6,718,072	2.7710	2.800	2.800	2.820	2.700	2.840	2,424,400	2.7710	-2.44%
2020-09-03	0	2.870	2.870	2.880	2.720	2.980	4,702,400	13,605,300	2.8933	2.870	2.870	2.880	2.720	2.980	4,702,400	2.8933	3.24%
2020-09-02	0	2.780	2.760	2.780	2.650	2.790	3,024,400	8,241,832	2.7251	2.780	2.760	2.780	2.650	2.790	3,024,400	2.7251	3.73%
2020-09-01	0	2.680	2.670	2.680	2.550	2.680	1,515,392	3,961,699	2.6143	2.680	2.670	2.680	2.550	2.680	1,515,392	2.6143	4.28%
2020-08-31	0	2.570	2.570	2.610	2.570	2.720	2,325,600	6,179,156	2.6570	2.570	2.570	2.610	2.570	2.720	2,325,600	2.6570	-2.65%
2020-08-28	0	2.640	2.630	2.660	2.550	2.730	3,686,800	9,614,484	2.6078	2.640	2.630	2.660	2.550	2.730	3,686,800	2.6078	-2.94%
2020-08-27	0	2.720	2.710	2.720	2.700	2.860	3,343,200	9,119,124	2.7277	2.720	2.710	2.720	2.700	2.860	3,343,200	2.7277	-2.86%
2020-08-26	0	2.800	2.800	2.830	2.800	2.960	2,298,746	6,524,289	2.8382	2.800	2.800	2.830	2.800	2.960	2,298,746	2.8382	-3.78%
2020-08-25	0	2.910	2.910	2.920	2.830	2.930	1,468,400	4,228,804	2.8799	2.910	2.910	2.920	2.830	2.930	1,468,400	2.8799	1.39%
2020-08-24	0	2.870	2.870	2.900	2.860	2.920	1,742,000	5,028,096	2.8864	2.870	2.870	2.900	2.860	2.920	1,742,000	2.8864	0.35%
2020-08-21	0	2.860	2.860	2.890	2.850	2.980	2,145,200	6,191,108	2.8860	2.860	2.860	2.890	2.850	2.980	2,145,200	2.8860	-3.70%
2020-08-20	0	2.970	2.970	3.000	2.800	3.000	4,036,800	11,634,064	2.8820	2.970	2.970	3.000	2.800	3.000	4,036,800	2.8820	2.77%
2020-08-19	0	2.890	2.890	2.910	2.830	3.010	5,133,200	14,870,664	2.8970	2.890	2.890	2.910	2.830	3.010	5,133,200	2.8970	-3.34%
2020-08-18	0	2.990	2.980	2.990	2.970	3.100	4,074,000	12,281,352	3.0146	2.990	2.980	2.990	2.970	3.100	4,074,000	3.0146	-2.61%
2020-08-17	0	3.070	3.060	3.070	2.980	3.170	3,996,800	12,355,188	3.0913	3.070	3.060	3.070	2.980	3.170	3,996,800	3.0913	-0.32%
2020-08-14	0	3.080	3.080	3.100	3.060	3.210	3,520,400	11,021,484	3.1307	3.080	3.080	3.100	3.060	3.210	3,520,400	3.1307	-0.65%
2020-08-13	0	3.100	3.080	3.100	3.010	3.130	2,229,600	6,817,494	3.0577	3.100	3.080	3.100	3.010	3.130	2,229,600	3.0577	2.31%
2020-08-12	0	3.030	3.030	3.060	2.960	3.220	4,676,400	14,295,944	3.0570	3.030	3.030	3.060	2.960	3.220	4,676,400	3.0570	-6.19%
2020-08-11	0	3.230	3.230	3.250	3.190	3.360	6,957,600	22,785,028	3.2748	3.230	3.230	3.250	3.190	3.360	6,957,600	3.2748	0.94%
2020-08-10	0	3.200	3.200	3.210	3.160	3.360	3,601,200	11,627,008	3.2286	3.200	3.200	3.210	3.160	3.360	3,601,200	3.2286	-3.03%
2020-08-07	0	3.300	3.280	3.300	3.160	3.370	6,865,200	22,372,468	3.2588	3.300	3.280	3.300	3.160	3.370	6,865,200	3.2588	1.85%
2020-08-06	0	3.240	3.240	3.250	3.090	3.430	7,463,600	23,986,712	3.2138	3.240	3.240	3.250	3.090	3.430	7,463,600	3.2138	-3.57%
2020-08-05	0	3.360	3.350	3.360	3.090	3.380	8,779,671	28,661,888	3.2646	3.360	3.350	3.360	3.090	3.380	8,779,671	3.2646	8.39%
2020-08-04	0	3.100	3.090	3.100	2.950	3.220	8,121,742	24,989,882	3.0769	3.100	3.090	3.100	2.950	3.220	8,121,742	3.0769	1.97%
2020-08-03	0	3.040	3.030	3.040	2.900	3.060	3,734,800	11,127,824	2.9795	3.040	3.030	3.040	2.900	3.060	3,734,800	2.9795	2.01%
2020-07-31	0	2.980	2.980	3.000	2.890	3.080	4,090,000	12,217,584	2.9872	2.980	2.980	3.000	2.890	3.080	4,090,000	2.9872	2.05%
2020-07-30	0	2.920	2.920	2.930	2.920	3.100	4,052,000	12,242,890	3.0214	2.920	2.920	2.930	2.920	3.100	4,052,000	3.0214	-2.99%
2020-07-29	0	3.010	3.010	3.020	2.800	3.080	4,559,600	13,612,072	2.9854	3.010	3.010	3.020	2.800	3.080	4,559,600	2.9854	6.36%
2020-07-28	0	2.830	2.830	2.840	2.810	2.970	2,904,400	8,341,072	2.8719	2.830	2.830	2.840	2.810	2.970	2,904,400	2.8719	-1.39%
2020-07-27	0	2.870	2.860	2.870	2.810	3.120	4,967,200	14,411,316	2.9013	2.870	2.860	2.870	2.810	3.120	4,967,200	2.9013	-5.59%
2020-07-24	0	3.040	3.040	3.050	2.980	3.240	6,963,200	21,365,196	3.0683	3.040	3.040	3.050	2.980	3.240	6,963,200	3.0683	-5.88%
2020-07-23	0	3.230	3.220	3.230	2.980	3.300	7,103,200	22,339,828	3.1450	3.230	3.220	3.230	2.980	3.300	7,103,200	3.1450	4.53%
2020-07-22	0	3.090	3.090	3.100	2.970	3.370	7,505,771	24,001,644	3.1978	3.090	3.090	3.100	2.970	3.370	7,505,771	3.1978	-5.79%
2020-07-21	0	3.280	3.280	3.290	3.070	3.460	12,562,400	41,666,789	3.3168	3.280	3.280	3.290	3.070	3.460	12,562,400	3.3168	10.81%
2020-07-20	0	2.960	2.960	2.970	2.790	3.160	6,500,400	19,084,900	2.9360	2.960	2.960	2.970	2.790	3.160	6,500,400	2.9360	-2.95%
2020-07-17	0	3.050	3.030	3.050	2.480	3.100	14,412,000	39,052,248	2.7097	3.050	3.030	3.050	2.480	3.100	14,412,000	2.7097	4.10%
2020-07-16	0	2.930	2.900	2.930	2.840	3.280	7,083,600	20,890,256	2.9491	2.930	2.900	2.930	2.840	3.280	7,083,600	2.9491	-7.86%
2020-07-15	0	3.180	3.170	3.180	3.100	3.540	7,892,800	25,659,160	3.2510	3.180	3.170	3.180	3.100	3.540	7,892,800	3.2510	-6.19%
2020-07-14	0	3.390	3.390	3.400	2.970	3.650	12,612,800	41,957,344	3.3266	3.390	3.390	3.400	2.970	3.650	12,612,800	3.3266	-11.72%
2020-07-13	0	3.840	3.790	3.840	3.700	3.930	6,665,424	25,452,195	3.8185	3.840	3.790	3.840	3.700	3.930	6,665,424	3.8185	1.32%
2020-07-10	0	3.790	3.780	3.790	3.510	3.950	15,146,874	57,143,218	3.7726	3.790	3.780	3.790	3.510	3.950	15,146,874	3.7726	6.16%
2020-07-09	0	3.570	3.560	3.570	3.050	3.750	27,828,263	97,112,230	3.4897	3.570	3.560	3.570	3.050	3.750	27,828,263	3.4897	15.91%
2020-07-08	0	3.080	3.060	3.080	2.380	3.100	11,909,792	32,147,408	2.6992	3.080	3.060	3.080	2.380	3.100	11,909,792	2.6992	26.75%
2020-07-07	0	2.430	2.430	2.440	2.420	2.760	5,319,200	13,675,204	2.5709	2.430	2.430	2.440	2.420	2.760	5,319,200	2.5709	-7.60%
2020-07-06	0	2.630	2.620	2.630	2.440	2.680	9,318,400	23,857,728	2.5603	2.630	2.620	2.630	2.440	2.680	9,318,400	2.5603	5.20%
2020-07-03	0	2.500	2.500	2.520	2.350	2.560	5,404,000	13,327,668	2.4663	2.500	2.500	2.520	2.350	2.560	5,404,000	2.4663	3.73%
2020-07-02	0	2.410	2.400	2.410	2.250	2.480	5,051,343	12,076,644	2.3908	2.410	2.400	2.410	2.250	2.480	5,051,343	2.3908	5.24%
2020-06-30	0	2.290	2.280	2.300	2.240	2.350	1,767,189	4,041,167	2.2868	2.290	2.280	2.300	2.240	2.350	1,767,189	2.2868	-1.29%
2020-06-29	0	2.320	2.300	2.320	2.250	2.430	2,266,400	5,308,044	2.3421	2.320	2.300	2.320	2.250	2.430	2,266,400	2.3421	-1.69%
2020-06-26	0	2.360	2.360	2.370	2.200	2.440	4,218,000	9,850,556	2.3354	2.360	2.360	2.370	2.200	2.440	4,218,000	2.3354	3.51%
2020-06-24	0	2.280	2.280	2.290	2.250	2.460	6,351,011	14,825,498	2.3344	2.280	2.280	2.290	2.250	2.460	6,351,011	2.3344	-8.80%
2020-06-23	0	2.500	2.480	2.500	2.360	2.650	8,273,800	20,730,174	2.5055	2.500	2.480	2.500	2.360	2.650	8,273,800	2.5055	0.40%
2020-06-22	0	2.490	2.490	2.510	2.320	2.990	23,560,625	62,891,359	2.6693	2.490	2.490	2.510	2.320	2.990	23,560,625	2.6693	-11.07%
2020-06-19	0	2.800	2.800	2.810	1.860	2.900	51,011,352	125,431,438	2.4589	2.800	2.800	2.810	1.860	2.900	51,011,352	2.4589	52.17%
2020-06-18	0	1.840	1.830	1.840	1.800	1.840	642,400	1,174,292	1.8280	1.840	1.830	1.840	1.800	1.840	642,400	1.8280	0.00%
2020-06-17	0	1.840	1.810	1.840	1.800	1.850	1,177,200	2,146,392	1.8233	1.840	1.810	1.840	1.800	1.850	1,177,200	1.8233	0.55%
2020-06-16	0	1.830	1.820	1.830	1.810	1.860	1,646,000	3,027,362	1.8392	1.830	1.820	1.830	1.810	1.860	1,646,000	1.8392	0.00%
2020-06-15	0	1.830	1.820	1.830	1.790	1.840	1,635,600	2,986,654	1.8260	1.830	1.820	1.830	1.790	1.840	1,635,600	1.8260	2.23%
2020-06-12	0	1.790	1.760	1.790	1.680	1.790	2,097,600	3,627,448	1.7293	1.790	1.760	1.790	1.680	1.790	2,097,600	1.7293	0.00%
2020-06-11	0	1.790	1.780	1.810	1.780	1.860	1,030,000	1,848,748	1.7949	1.790	1.780	1.810	1.780	1.860	1,030,000	1.7949	-3.76%
2020-06-10	0	1.860	1.840	1.870	1.840	1.870	615,600	1,142,532	1.8560	1.860	1.840	1.870	1.840	1.870	615,600	1.8560	0.00%
2020-06-09	0	1.860	1.850	1.860	1.840	1.880	825,600	1,537,412	1.8622	1.860	1.850	1.860	1.840	1.880	825,600	1.8622	0.54%
2020-06-08	0	1.850	1.840	1.850	1.830	1.910	1,353,440	2,533,240	1.8717	1.850	1.840	1.850	1.830	1.910	1,353,440	1.8717	0.54%
2020-06-05	0	1.840	1.840	1.850	1.810	1.870	1,072,400	1,977,996	1.8445	1.840	1.840	1.850	1.810	1.870	1,072,400	1.8445	0.55%
2020-06-04	0	1.830	1.830	1.850	1.820	1.910	870,000	1,607,976	1.8482	1.830	1.830	1.850	1.820	1.910	870,000	1.8482	-1.61%
2020-06-03	0	1.860	1.860	1.890	1.850	1.970	1,564,800	2,968,496	1.8970	1.860	1.860	1.890	1.850	1.970	1,564,800	1.8970	-2.62%
2020-06-02	0	1.910	1.910	1.920	1.820	1.930	2,477,600	4,687,168	1.8918	1.910	1.910	1.920	1.820	1.930	2,477,600	1.8918	5.52%
2020-06-01	0	1.810	1.810	1.820	1.750	1.860	3,822,400	6,846,672	1.7912	1.810	1.810	1.820	1.750	1.860	3,822,400	1.7912	1.12%
2020-05-29	0	1.790	1.790	1.810	1.760	1.900	3,667,200	6,634,600	1.8092	1.790	1.790	1.810	1.760	1.900	3,667,200	1.8092	-3.76%
2020-05-28	0	1.860	1.860	1.870	1.850	2.010	3,716,400	7,057,908	1.8991	1.860	1.860	1.870	1.850	2.010	3,716,400	1.8991	-2.11%
2020-05-27	0	1.900	1.870	1.900	1.860	2.030	3,702,240	7,124,308	1.9243	1.900	1.870	1.900	1.860	2.030	3,702,240	1.9243	-3.06%
2020-05-26	0	1.960	1.960	1.970	1.840	2.000	3,314,496	6,440,509	1.9431	1.960	1.960	1.970	1.840	2.000	3,314,496	1.9431	6.52%
2020-05-25	0	1.840	1.840	1.860	1.710	1.890	1,925,600	3,404,524	1.7680	1.840	1.840	1.860	1.710	1.890	1,925,600	1.7680	-1.08%
2020-05-22	0	1.860	1.860	1.880	1.800	2.050	4,490,000	8,552,992	1.9049	1.860	1.860	1.880	1.800	2.050	4,490,000	1.9049	-8.37%
2020-05-21	0	2.030	2.030	2.060	2.020	2.170	6,375,600	13,498,272	2.1172	2.030	2.030	2.060	2.020	2.170	6,375,600	2.1172	-1.93%
2020-05-20	0	2.070	2.070	2.090	2.040	2.200	7,209,600	15,298,512	2.1220	2.070	2.070	2.090	2.040	2.200	7,209,600	2.1220	-0.48%
2020-05-19	0	2.080	2.080	2.090	2.080	2.160	1,754,400	3,689,072	2.1028	2.080	2.080	2.090	2.080	2.160	1,754,400	2.1028	-1.89%
2020-05-18	0	2.120	2.090	2.120	2.080	2.170	832,400	1,767,108	2.1229	2.120	2.090	2.120	2.080	2.170	832,400	2.1229	0.47%
2020-05-15	0	2.110	2.050	2.110	1.900	2.120	2,054,342	4,212,432	2.0505	2.110	2.050	2.110	1.900	2.120	2,054,342	2.0505	8.76%
2020-05-14	0	1.940	1.940	2.000	1.940	2.160	4,893,200	10,141,840	2.0726	1.940	1.940	2.000	1.940	2.160	4,893,200	2.0726	-6.28%
2020-05-13	0	2.070	2.060	2.070	2.060	2.150	5,059,200	10,623,044	2.0997	2.070	2.060	2.070	2.060	2.150	5,059,200	2.0997	0.00%
2020-05-12	0	2.070	2.070	2.090	2.070	2.220	4,517,424	9,492,658	2.1013	2.070	2.070	2.090	2.070	2.220	4,517,424	2.1013	-5.48%
2020-05-11	0	2.190	2.180	2.190	2.140	2.240	2,131,840	4,674,225	2.1926	2.190	2.180	2.190	2.140	2.240	2,131,840	2.1926	0.46%
2020-05-08	0	2.180	2.170	2.180	2.030	2.210	1,812,000	3,850,054	2.1248	2.180	2.170	2.180	2.030	2.210	1,812,000	2.1248	6.86%
2020-05-07	0	2.040	2.040	2.050	2.040	2.130	4,480,000	9,412,832	2.1011	2.040	2.040	2.050	2.040	2.130	4,480,000	2.1011	-2.86%
2020-05-06	0	2.100	2.060	2.100	2.050	2.150	4,103,600	8,630,288	2.1031	2.100	2.060	2.100	2.050	2.150	4,103,600	2.1031	0.48%
2020-05-05	0	2.090	2.090	2.100	2.090	2.150	679,200	1,433,904	2.1112	2.090	2.090	2.100	2.090	2.150	679,200	2.1112	-0.48%
2020-05-04	0	2.100	2.060	2.100	2.090	2.190	1,074,256	2,274,653	2.1174	2.100	2.060	2.100	2.090	2.190	1,074,256	2.1174	0.00%
2020-04-29	0	2.100	2.100	2.110	2.090	2.140	522,800	1,103,938	2.1116	2.100	2.100	2.110	2.090	2.140	522,800	2.1116	-0.47%
2020-04-28	0	2.110	2.110	2.120	2.090	2.200	1,828,400	3,881,002	2.1226	2.110	2.110	2.120	2.090	2.200	1,828,400	2.1226	0.00%
2020-04-27	0	2.110	2.090	2.110	2.070	2.180	1,166,800	2,484,720	2.1295	2.110	2.090	2.110	2.070	2.180	1,166,800	2.1295	0.96%
2020-04-24	0	2.090	2.070	2.100	2.070	2.130	160,800	338,092	2.1026	2.090	2.070	2.100	2.070	2.130	160,800	2.1026	-0.95%
2020-04-23	0	2.110	2.100	2.110	2.050	2.140	574,400	1,204,804	2.0975	2.110	2.100	2.110	2.050	2.140	574,400	2.0975	0.96%
2020-04-22	0	2.090	2.080	2.090	2.070	2.200	5,334,000	11,252,716	2.1096	2.090	2.080	2.090	2.070	2.200	5,334,000	2.1096	-1.88%
2020-04-21	0	2.130	2.110	2.130	2.080	2.200	8,353,200	17,658,228	2.1139	2.130	2.110	2.130	2.080	2.200	8,353,200	2.1139	-1.39%
2020-04-20	0	2.160	2.160	2.180	2.130	2.220	486,800	1,055,236	2.1677	2.160	2.160	2.180	2.130	2.220	486,800	2.1677	0.00%
2020-04-17	0	2.160	2.160	2.190	2.160	2.270	621,600	1,382,672	2.2244	2.160	2.160	2.190	2.160	2.270	621,600	2.2244	-1.82%
2020-04-16	0	2.200	2.170	2.200	2.150	2.240	510,000	1,118,564	2.1933	2.200	2.170	2.200	2.150	2.240	510,000	2.1933	0.00%
2020-04-15	0	2.200	2.170	2.200	2.160	2.230	727,200	1,592,290	2.1896	2.200	2.170	2.200	2.160	2.230	727,200	2.1896	-0.90%
2020-04-14	0	2.220	2.220	2.230	2.170	2.230	473,200	1,041,608	2.2012	2.220	2.220	2.230	2.170	2.230	473,200	2.2012	0.45%
2020-04-09	0	2.210	2.210	2.220	2.200	2.280	518,624	1,159,269	2.2353	2.210	2.210	2.220	2.200	2.280	518,624	2.2353	0.45%
2020-04-08	0	2.200	2.160	2.200	2.150	2.210	1,782,000	3,886,528	2.1810	2.200	2.160	2.200	2.150	2.210	1,782,000	2.1810	-2.22%
2020-04-07	0	2.250	2.230	2.250	2.170	2.360	4,142,400	9,320,960	2.2501	2.250	2.230	2.250	2.170	2.360	4,142,400	2.2501	-2.17%
2020-04-06	0	2.300	2.300	2.350	2.230	2.370	574,800	1,328,620	2.3114	2.300	2.300	2.350	2.230	2.370	574,800	2.3114	-1.29%
2020-04-03	0	2.330	2.300	2.330	2.030	2.330	3,384,865	7,395,315	2.1848	2.330	2.300	2.330	2.030	2.330	3,384,865	2.1848	3.56%
2020-04-02	0	2.250	2.210	2.250	2.180	2.300	1,034,400	2,301,577	2.2250	2.250	2.210	2.250	2.180	2.300	1,034,400	2.2250	0.00%
2020-04-01	0	2.250	2.250	2.260	2.180	2.280	706,800	1,573,012	2.2255	2.250	2.250	2.260	2.180	2.280	706,800	2.2255	-1.75%
2020-03-31	0	2.290	2.240	2.290	2.160	2.450	4,258,000	9,707,112	2.2797	2.290	2.240	2.290	2.160	2.450	4,258,000	2.2797	-4.58%
2020-03-30	0	2.400	2.330	2.400	2.330	2.460	1,608,400	3,835,168	2.3845	2.400	2.330	2.400	2.330	2.460	1,608,400	2.3845	-2.04%
2020-03-27	0	2.450	2.450	2.500	2.360	2.670	4,884,400	12,082,528	2.4737	2.450	2.450	2.500	2.360	2.670	4,884,400	2.4737	-3.16%
2020-03-26	0	2.530	2.500	2.530	2.380	2.600	3,186,800	8,043,254	2.5239	2.530	2.500	2.530	2.380	2.600	3,186,800	2.5239	6.30%
2020-03-25	0	2.380	2.350	2.380	2.380	2.560	2,943,600	7,345,916	2.4956	2.380	2.350	2.380	2.380	2.560	2,943,600	2.4956	-7.03%
2020-03-24	0	2.560	2.540	2.560	2.480	2.580	3,005,600	7,629,360	2.5384	2.560	2.540	2.560	2.480	2.580	3,005,600	2.5384	0.39%
2020-03-23	0	2.550	2.490	2.550	2.450	2.640	1,845,600	4,634,960	2.5114	2.550	2.490	2.550	2.450	2.640	1,845,600	2.5114	-3.04%
2020-03-20	0	2.630	2.530	2.630	2.520	2.660	1,164,400	3,048,824	2.6184	2.630	2.530	2.630	2.520	2.660	1,164,400	2.6184	-0.75%
2020-03-19	0	2.650	2.600	2.650	2.460	2.690	2,113,840	5,476,769	2.5909	2.650	2.600	2.650	2.460	2.690	2,113,840	2.5909	1.15%
2020-03-18	0	2.620	2.580	2.620	2.420	2.680	896,000	2,294,884	2.5613	2.620	2.580	2.620	2.420	2.680	896,000	2.5613	-0.76%
2020-03-17	0	2.640	2.640	2.650	2.450	2.690	1,476,000	3,823,036	2.5901	2.640	2.640	2.650	2.450	2.690	1,476,000	2.5901	-0.38%
2020-03-16	0	2.650	2.640	2.650	2.410	2.740	2,154,240	5,646,685	2.6212	2.650	2.640	2.650	2.410	2.740	2,154,240	2.6212	-3.28%
2020-03-13	0	2.740	2.650	2.740	2.390	2.740	2,030,000	5,278,856	2.6004	2.740	2.650	2.740	2.390	2.740	2,030,000	2.6004	3.01%
2020-03-12	0	2.660	2.600	2.660	2.530	2.710	2,550,512	6,668,568	2.6146	2.660	2.600	2.660	2.530	2.710	2,550,512	2.6146	-1.48%
2020-03-11	0	2.700	2.690	2.700	2.670	2.800	1,129,440	3,106,622	2.7506	2.700	2.690	2.700	2.670	2.800	1,129,440	2.7506	-2.17%
2020-03-10	0	2.760	2.750	2.760	2.650	2.760	1,321,200	3,559,308	2.6940	2.760	2.750	2.760	2.650	2.760	1,321,200	2.6940	1.47%
2020-03-09	0	2.720	2.650	2.720	2.600	2.760	2,322,800	6,208,848	2.6730	2.720	2.650	2.720	2.600	2.760	2,322,800	2.6730	-2.51%
2020-03-06	0	2.790	2.770	2.790	2.670	2.790	1,324,784	3,595,568	2.7141	2.790	2.770	2.790	2.670	2.790	1,324,784	2.7141	1.09%
2020-03-05	0	2.760	2.720	2.760	2.700	2.840	1,838,656	5,041,958	2.7422	2.760	2.720	2.760	2.700	2.840	1,838,656	2.7422	-0.72%
2020-03-04	0	2.780	2.750	2.780	2.750	2.820	884,400	2,455,072	2.7760	2.780	2.750	2.780	2.750	2.820	884,400	2.7760	-0.71%
2020-03-03	0	2.800	2.780	2.800	2.750	2.930	3,050,621	8,637,157	2.8313	2.800	2.780	2.800	2.750	2.930	3,050,621	2.8313	-3.11%
2020-03-02	0	2.890	2.890	2.900	2.840	3.000	3,242,784	9,471,209	2.9207	2.890	2.890	2.900	2.840	3.000	3,242,784	2.9207	-1.70%
2020-02-28	0	2.940	2.910	2.940	2.860	3.010	2,288,656	6,752,743	2.9505	2.940	2.910	2.940	2.860	3.010	2,288,656	2.9505	-2.33%
2020-02-27	0	3.010	3.000	3.010	2.900	3.030	2,010,400	5,941,200	2.9552	3.010	3.000	3.010	2.900	3.030	2,010,400	2.9552	1.01%
2020-02-26	0	2.980	2.970	2.980	2.920	2.980	2,363,312	6,955,957	2.9433	2.980	2.970	2.980	2.920	2.980	2,363,312	2.9433	-0.33%
2020-02-25	0	2.990	2.970	2.990	2.880	2.990	2,724,926	7,955,409	2.9195	2.990	2.970	2.990	2.880	2.990	2,724,926	2.9195	-0.33%
2020-02-24	0	3.000	2.990	3.000	2.880	3.080	5,323,183	15,959,853	2.9982	3.000	2.990	3.000	2.880	3.080	5,323,183	2.9982	-2.60%
2020-02-21	0	3.080	3.080	3.090	3.040	3.120	4,421,600	13,628,708	3.0823	3.080	3.080	3.090	3.040	3.120	4,421,600	3.0823	0.33%
2020-02-20	0	3.070	3.070	3.080	3.010	3.250	8,987,184	27,720,471	3.0844	3.070	3.070	3.080	3.010	3.250	8,987,184	3.0844	-1.92%
2020-02-19	0	3.130	3.110	3.130	3.010	3.190	2,996,000	9,391,116	3.1346	3.130	3.110	3.130	3.010	3.190	2,996,000	3.1346	3.30%
2020-02-18	0	3.030	3.020	3.030	2.920	3.080	4,701,224	13,979,183	2.9735	3.030	3.020	3.030	2.920	3.080	4,701,224	2.9735	2.02%
2020-02-17	0	2.970	2.950	2.970	2.870	3.020	4,295,600	12,651,480	2.9452	2.970	2.950	2.970	2.870	3.020	4,295,600	2.9452	2.77%
2020-02-14	0	2.890	2.890	2.900	2.810	2.920	2,643,256	7,618,421	2.8822	2.890	2.890	2.900	2.810	2.920	2,643,256	2.8822	0.00%
2020-02-13	0	2.890	2.890	2.900	2.860	3.050	15,288,400	45,234,556	2.9588	2.890	2.890	2.900	2.860	3.050	15,288,400	2.9588	2.48%
2020-02-12	0	2.820	2.800	2.830	2.780	2.910	3,073,856	8,677,704	2.8231	2.820	2.800	2.830	2.780	2.910	3,073,856	2.8231	1.08%
2020-02-11	0	2.790	2.770	2.790	2.730	2.830	1,156,000	3,210,648	2.7774	2.790	2.770	2.790	2.730	2.830	1,156,000	2.7774	0.72%
2020-02-10	0	2.770	2.770	2.780	2.690	2.960	3,294,800	9,261,764	2.8110	2.770	2.770	2.780	2.690	2.960	3,294,800	2.8110	-1.42%
2020-02-07	0	2.810	2.810	2.820	2.570	2.930	4,965,200	13,787,712	2.7769	2.810	2.810	2.820	2.570	2.930	4,965,200	2.7769	8.91%
2020-02-06	0	2.580	2.570	2.580	2.500	2.600	1,673,200	4,286,292	2.5617	2.580	2.570	2.580	2.500	2.600	1,673,200	2.5617	2.38%
2020-02-05	0	2.520	2.510	2.520	2.470	2.540	1,094,400	2,741,408	2.5049	2.520	2.510	2.520	2.470	2.540	1,094,400	2.5049	0.80%
2020-02-04	0	2.500	2.500	2.510	2.420	2.540	2,052,400	5,122,440	2.4958	2.500	2.500	2.510	2.420	2.540	2,052,400	2.4958	1.63%
2020-02-03	0	2.460	2.430	2.460	2.390	2.570	4,319,771	10,717,888	2.4811	2.460	2.430	2.460	2.390	2.570	4,319,771	2.4811	-5.75%
2020-01-31	0	2.610	2.580	2.610	2.560	2.660	720,400	1,874,036	2.6014	2.610	2.580	2.610	2.560	2.660	720,400	2.6014	-2.61%
2020-01-30	0	2.680	2.620	2.680	2.560	2.700	1,081,200	2,834,044	2.6212	2.680	2.620	2.680	2.560	2.700	1,081,200	2.6212	-0.74%
2020-01-29	0	2.700	2.660	2.700	2.570	2.750	1,593,600	4,205,240	2.6388	2.700	2.660	2.700	2.570	2.750	1,593,600	2.6388	-3.23%
2020-01-24	0	2.790	2.740	2.790	2.630	2.800	527,600	1,440,952	2.7311	2.790	2.740	2.790	2.630	2.800	527,600	2.7311	1.82%
2020-01-23	0	2.740	2.690	2.740	2.630	2.740	1,406,800	3,776,926	2.6848	2.740	2.690	2.740	2.630	2.740	1,406,800	2.6848	-1.08%
2020-01-22	0	2.770	2.730	2.770	2.690	2.800	494,400	1,358,876	2.7485	2.770	2.730	2.770	2.690	2.800	494,400	2.7485	1.47%
2020-01-21	0	2.730	2.680	2.730	2.680	2.910	2,465,800	6,853,920	2.7796	2.730	2.680	2.730	2.680	2.910	2,465,800	2.7796	-6.19%
2020-01-20	0	2.910	2.910	2.920	2.650	2.930	5,318,800	14,930,644	2.8071	2.910	2.910	2.920	2.650	2.930	5,318,800	2.8071	4.68%
2020-01-17	0	2.780	2.780	2.790	2.560	2.890	13,913,023	38,473,743	2.7653	2.780	2.780	2.790	2.560	2.890	13,913,023	2.7653	7.34%
2020-01-16	0	2.590	2.590	2.610	2.580	2.670	6,303,200	16,534,136	2.6231	2.590	2.590	2.610	2.580	2.670	6,303,200	2.6231	1.17%
2020-01-15	0	2.560	2.560	2.570	2.540	2.580	726,400	1,861,900	2.5632	2.560	2.560	2.570	2.540	2.580	726,400	2.5632	0.00%
2020-01-14	0	2.560	2.550	2.560	2.520	2.570	1,610,000	4,102,852	2.5484	2.560	2.550	2.560	2.520	2.570	1,610,000	2.5484	0.00%
2020-01-13	0	2.560	2.550	2.580	2.490	2.580	2,329,200	5,898,580	2.5324	2.560	2.550	2.580	2.490	2.580	2,329,200	2.5324	1.99%
2020-01-10	0	2.510	2.510	2.520	2.490	2.570	1,913,600	4,808,660	2.5129	2.510	2.510	2.520	2.490	2.570	1,913,600	2.5129	-2.33%
2020-01-09	0	2.570	2.570	2.580	2.530	2.590	1,389,200	3,547,592	2.5537	2.570	2.570	2.580	2.530	2.590	1,389,200	2.5537	1.58%
2020-01-08	0	2.530	2.530	2.540	2.530	2.620	1,947,456	4,991,406	2.5630	2.530	2.530	2.540	2.530	2.620	1,947,456	2.5630	-2.32%
2020-01-07	0	2.590	2.590	2.600	2.530	2.620	3,370,000	8,669,672	2.5726	2.590	2.590	2.600	2.530	2.620	3,370,000	2.5726	1.97%
2020-01-06	0	2.540	2.530	2.540	2.500	2.550	1,642,928	4,165,394	2.5353	2.540	2.530	2.540	2.500	2.550	1,642,928	2.5353	0.79%
2020-01-03	0	2.520	2.520	2.530	2.510	2.550	2,031,600	5,150,920	2.5354	2.520	2.520	2.530	2.510	2.550	2,031,600	2.5354	-0.79%
2020-01-02	0	2.540	2.540	2.550	2.440	2.560	2,451,160	6,179,163	2.5209	2.540	2.540	2.550	2.440	2.560	2,451,160	2.5209	2.01%
2019-12-31	0	2.490	2.480	2.490	2.490	2.600	1,622,224	4,101,992	2.5286	2.490	2.480	2.490	2.490	2.600	1,622,224	2.5286	-3.11%
2019-12-30	0	2.570	2.570	2.580	2.540	2.640	1,081,017	2,810,899	2.6002	2.570	2.570	2.580	2.540	2.640	1,081,017	2.6002	-1.15%
2019-12-27	0	2.600	2.600	2.630	2.560	2.740	4,706,610	12,250,769	2.6029	2.600	2.600	2.630	2.560	2.740	4,706,610	2.6029	-4.41%
2019-12-24	0	2.720	2.710	2.720	2.720	2.790	740,800	2,032,952	2.7443	2.720	2.710	2.720	2.720	2.790	740,800	2.7443	-2.86%
2019-12-23	0	2.800	2.800	2.810	2.790	2.830	689,940	1,937,803	2.8087	2.800	2.800	2.810	2.790	2.830	689,940	2.8087	-0.36%
2019-12-20	0	2.810	2.810	2.830	2.740	2.980	3,134,231	8,846,003	2.8224	2.810	2.810	2.830	2.740	2.980	3,134,231	2.8224	1.08%
2019-12-19	0	2.780	2.750	2.780	2.740	2.790	349,600	968,042	2.7690	2.780	2.750	2.780	2.740	2.790	349,600	2.7690	0.36%
2019-12-18	0	2.770	2.750	2.770	2.720	2.810	1,171,813	3,224,136	2.7514	2.770	2.750	2.770	2.720	2.810	1,171,813	2.7514	-0.36%
2019-12-17	0	2.780	2.770	2.780	2.750	2.840	1,177,658	3,274,829	2.7808	2.780	2.770	2.780	2.750	2.840	1,177,658	2.7808	0.00%
2019-12-16	0	2.780	2.780	2.800	2.780	2.860	763,200	2,133,528	2.7955	2.780	2.780	2.800	2.780	2.860	763,200	2.7955	-2.11%
2019-12-13	0	2.840	2.830	2.840	2.800	2.870	1,567,415	4,440,619	2.8331	2.840	2.830	2.840	2.800	2.870	1,567,415	2.8331	1.79%
2019-12-12	0	2.790	2.780	2.790	2.780	2.910	1,715,600	4,859,296	2.8324	2.790	2.780	2.790	2.780	2.910	1,715,600	2.8324	-1.41%
2019-12-11	0	2.830	2.830	2.840	2.780	2.920	1,459,200	4,155,160	2.8476	2.830	2.830	2.840	2.780	2.920	1,459,200	2.8476	-0.35%
2019-12-10	0	2.840	2.840	2.860	2.840	2.930	883,200	2,538,016	2.8737	2.840	2.840	2.860	2.840	2.930	883,200	2.8737	-1.39%
2019-12-09	0	2.880	2.870	2.880	2.870	2.970	1,619,200	4,722,624	2.9166	2.880	2.870	2.880	2.870	2.970	1,619,200	2.9166	-3.36%
2019-12-06	0	2.980	2.980	3.000	2.970	3.030	320,000	959,072	2.9971	2.980	2.980	3.000	2.970	3.030	320,000	2.9971	0.00%
2019-12-05	0	2.980	2.970	3.000	2.970	3.060	541,200	1,626,192	3.0048	2.980	2.970	3.000	2.970	3.060	541,200	3.0048	0.68%
2019-12-04	0	2.960	2.950	2.960	2.920	3.020	505,200	1,497,720	2.9646	2.960	2.950	2.960	2.920	3.020	505,200	2.9646	0.00%
2019-12-03	0	2.960	2.960	2.980	2.910	3.130	4,091,258	12,444,488	3.0417	2.960	2.960	2.980	2.910	3.130	4,091,258	3.0417	-3.58%
2019-12-02	0	3.070	3.070	3.090	3.070	3.300	3,920,400	12,633,932	3.2226	3.070	3.070	3.090	3.070	3.300	3,920,400	3.2226	-3.46%
2019-11-29	0	3.180	3.180	3.190	3.120	3.250	4,950,613	15,805,635	3.1927	3.180	3.180	3.190	3.120	3.250	4,950,613	3.1927	-0.31%
2019-11-28	0	3.190	3.150	3.190	3.140	3.470	6,348,942	21,076,768	3.3197	3.190	3.150	3.190	3.140	3.470	6,348,942	3.3197	0.31%
2019-11-27	0	3.180	3.150	3.180	3.140	3.290	4,411,858	14,338,352	3.2500	3.180	3.150	3.180	3.140	3.290	4,411,858	3.2500	-0.62%
2019-11-26	0	3.200	3.180	3.200	3.100	3.200	2,171,726	6,883,561	3.1696	3.200	3.180	3.200	3.100	3.200	2,171,726	3.1696	1.91%
2019-11-25	0	3.140	3.120	3.140	3.010	3.150	1,398,171	4,316,065	3.0869	3.140	3.120	3.140	3.010	3.150	1,398,171	3.0869	0.64%
2019-11-22	0	3.120	3.110	3.120	3.100	3.150	472,400	1,472,560	3.1172	3.120	3.110	3.120	3.100	3.150	472,400	3.1172	-1.89%
2019-11-21	0	3.180	3.150	3.180	3.040	3.200	1,402,400	4,399,160	3.1369	3.180	3.150	3.180	3.040	3.200	1,402,400	3.1369	1.92%
2019-11-20	0	3.120	3.070	3.120	3.070	3.170	614,400	1,913,608	3.1146	3.120	3.070	3.120	3.070	3.170	614,400	3.1146	0.32%
2019-11-19	0	3.110	3.110	3.120	3.090	3.220	1,055,600	3,297,772	3.1241	3.110	3.110	3.120	3.090	3.220	1,055,600	3.1241	0.97%
2019-11-18	0	3.080	3.040	3.080	3.030	3.090	417,200	1,275,424	3.0571	3.080	3.040	3.080	3.030	3.090	417,200	3.0571	-0.32%
2019-11-15	0	3.090	3.060	3.090	3.040	3.090	161,600	495,132	3.0639	3.090	3.060	3.090	3.040	3.090	161,600	3.0639	0.65%
2019-11-14	0	3.070	3.050	3.070	3.000	3.100	288,400	877,460	3.0425	3.070	3.050	3.070	3.000	3.100	288,400	3.0425	1.32%
2019-11-13	0	3.030	3.020	3.060	3.020	3.080	350,087	1,067,703	3.0498	3.030	3.020	3.060	3.020	3.080	350,087	3.0498	-2.26%
2019-11-12	0	3.100	3.080	3.110	3.060	3.180	718,545	2,223,925	3.0950	3.100	3.080	3.110	3.060	3.180	718,545	3.0950	-0.64%
2019-11-11	0	3.120	3.110	3.120	3.040	3.220	974,020	3,035,430	3.1164	3.120	3.110	3.120	3.040	3.220	974,020	3.1164	-3.41%
2019-11-08	0	3.230	3.210	3.230	3.170	3.290	2,185,106	7,067,683	3.2345	3.230	3.210	3.230	3.170	3.290	2,185,106	3.2345	0.62%
2019-11-07	0	3.210	3.200	3.210	2.950	3.330	5,119,400	16,352,652	3.1943	3.210	3.200	3.210	2.950	3.330	5,119,400	3.1943	5.25%
2019-11-06	0	3.050	3.040	3.050	2.920	3.050	1,608,400	4,820,472	2.9971	3.050	3.040	3.050	2.920	3.050	1,608,400	2.9971	2.35%
2019-11-05	0	2.980	2.940	2.980	2.920	3.040	544,800	1,609,736	2.9547	2.980	2.940	2.980	2.920	3.040	544,800	2.9547	-1.00%
2019-11-04	0	3.010	2.990	3.010	2.970	3.180	1,883,687	5,701,939	3.0270	3.010	2.990	3.010	2.970	3.180	1,883,687	3.0270	-2.90%
2019-11-01	0	3.100	3.090	3.100	3.070	3.190	1,220,800	3,786,912	3.1020	3.100	3.090	3.100	3.070	3.190	1,220,800	3.1020	-3.13%
2019-10-31	0	3.200	3.140	3.200	2.970	3.200	2,002,910	6,216,854	3.1039	3.200	3.140	3.200	2.970	3.200	2,002,910	3.1039	2.24%
2019-10-30	0	3.130	3.120	3.130	3.000	3.130	734,800	2,269,408	3.0885	3.130	3.120	3.130	3.000	3.130	734,800	3.0885	1.95%
2019-10-29	0	3.070	3.010	3.070	2.980	3.150	1,618,400	4,893,348	3.0236	3.070	3.010	3.070	2.980	3.150	1,618,400	3.0236	-1.60%
2019-10-28	0	3.120	3.090	3.120	3.000	3.150	2,244,242	6,996,308	3.1174	3.120	3.090	3.120	3.000	3.150	2,244,242	3.1174	4.00%
2019-10-25	0	3.000	2.990	3.000	3.000	3.110	3,812,400	11,747,456	3.0814	3.000	2.990	3.000	3.000	3.110	3,812,400	3.0814	-2.28%
2019-10-24	0	3.070	3.030	3.070	2.950	3.080	1,098,400	3,313,776	3.0169	3.070	3.030	3.070	2.950	3.080	1,098,400	3.0169	3.02%
2019-10-23	0	2.980	2.960	2.980	2.910	3.140	7,527,897	23,334,189	3.0997	2.980	2.960	2.980	2.910	3.140	7,527,897	3.0997	0.34%
2019-10-22	0	2.970	2.920	2.970	2.830	2.970	1,514,400	4,431,859	2.9265	2.970	2.920	2.970	2.830	2.970	1,514,400	2.9265	3.12%
2019-10-21	0	2.880	2.860	2.880	2.760	3.000	2,600,400	7,517,946	2.8911	2.880	2.860	2.880	2.760	3.000	2,600,400	2.8911	2.86%
2019-10-18	0	2.800	2.760	2.800	2.690	2.830	836,000	2,318,091	2.7728	2.800	2.760	2.800	2.690	2.830	836,000	2.7728	0.36%
2019-10-17	0	2.790	2.790	2.820	2.760	2.860	900,926	2,518,505	2.7955	2.790	2.790	2.820	2.760	2.860	900,926	2.7955	-2.11%
2019-10-16	0	2.850	2.850	2.860	2.850	3.150	1,553,600	4,463,912	2.8733	2.850	2.850	2.860	2.850	3.150	1,553,600	2.8733	-1.04%
2019-10-15	0	2.880	2.860	2.890	2.850	2.900	448,000	1,291,816	2.8835	2.880	2.860	2.890	2.850	2.900	448,000	2.8835	-1.03%
2019-10-14	0	2.910	2.880	2.910	2.870	2.960	662,158	1,928,668	2.9127	2.910	2.880	2.910	2.870	2.960	662,158	2.9127	0.34%
2019-10-11	0	2.900	2.870	2.900	2.870	2.960	423,600	1,228,634	2.9005	2.900	2.870	2.900	2.870	2.960	423,600	2.9005	-0.34%
2019-10-10	0	2.910	2.880	2.910	2.760	3.010	3,516,600	10,174,124	2.8932	2.910	2.880	2.910	2.760	3.010	3,516,600	2.8932	1.39%
2019-10-09	0	2.870	2.840	2.870	2.830	2.890	860,400	2,457,934	2.8567	2.870	2.840	2.870	2.830	2.890	860,400	2.8567	-0.69%
2019-10-08	0	2.890	2.890	2.900	2.850	2.980	491,200	1,436,036	2.9235	2.890	2.890	2.900	2.850	2.980	491,200	2.9235	-3.34%
2019-10-04	0	2.990	2.970	2.990	2.880	3.080	903,200	2,666,760	2.9526	2.990	2.970	2.990	2.880	3.080	903,200	2.9526	-2.61%
2019-10-03	0	3.070	2.980	3.070	2.870	3.070	508,800	1,505,040	2.9580	3.070	2.980	3.070	2.870	3.070	508,800	2.9580	5.86%
2019-10-02	0	2.900	2.910	2.920	2.890	2.970	261,600	761,072	2.9093	2.900	2.910	2.920	2.890	2.970	261,600	2.9093	-2.36%
2019-09-30	0	2.970	2.960	2.970	2.930	3.030	2,182,000	6,498,940	2.9784	2.970	2.960	2.970	2.930	3.030	2,182,000	2.9784	0.68%
2019-09-27	0	2.950	2.930	2.950	2.780	2.980	14,181,600	40,492,858	2.8553	2.950	2.930	2.950	2.780	2.980	14,181,600	2.8553	5.36%
2019-09-26	0	2.800	2.790	2.800	2.780	2.970	1,668,900	4,802,387	2.8776	2.800	2.790	2.800	2.780	2.970	1,668,900	2.8776	-3.78%
2019-09-25	0	2.910	2.910	2.970	2.910	3.010	584,400	1,725,110	2.9519	2.910	2.910	2.970	2.910	3.010	584,400	2.9519	-2.02%
2019-09-24	0	2.970	2.970	3.000	2.970	3.050	955,600	2,874,036	3.0076	2.970	2.970	3.000	2.970	3.050	955,600	3.0076	-2.62%
2019-09-23	0	3.050	3.000	3.050	2.950	3.130	1,455,200	4,399,012	3.0230	3.050	3.000	3.050	2.950	3.130	1,455,200	3.0230	-2.87%
2019-09-20	0	3.140	3.040	3.140	3.010	3.160	3,062,380	9,473,453	3.0935	3.140	3.040	3.140	3.010	3.160	3,062,380	3.0935	1.95%
2019-09-19	0	3.080	3.080	3.090	2.930	3.080	1,676,000	5,021,104	2.9959	3.080	3.080	3.090	2.930	3.080	1,676,000	2.9959	4.76%
2019-09-18	0	2.940	2.930	2.940	2.870	3.000	2,065,200	6,015,610	2.9128	2.940	2.930	2.940	2.870	3.000	2,065,200	2.9128	-0.34%
2019-09-17	0	2.950	2.930	2.950	2.920	3.000	2,166,400	6,381,812	2.9458	2.950	2.930	2.950	2.920	3.000	2,166,400	2.9458	-1.67%
2019-09-16	0	3.000	2.990	3.000	2.980	3.050	2,504,400	7,524,380	3.0045	3.000	2.990	3.000	2.980	3.050	2,504,400	3.0045	0.00%
2019-09-13	0	3.000	2.990	3.000	2.990	3.170	2,085,200	6,365,192	3.0526	3.000	2.990	3.000	2.990	3.170	2,085,200	3.0526	-2.91%
2019-09-12	0	3.090	3.080	3.090	3.080	3.220	1,102,800	3,430,584	3.1108	3.090	3.080	3.090	3.080	3.220	1,102,800	3.1108	-1.59%
2019-09-11	0	3.140	3.120	3.140	3.090	3.250	1,451,600	4,573,962	3.1510	3.140	3.120	3.140	3.090	3.250	1,451,600	3.1510	-3.09%
2019-09-10	0	3.240	3.230	3.240	3.180	3.280	1,200,800	3,873,190	3.2255	3.240	3.230	3.240	3.180	3.280	1,200,800	3.2255	0.00%
2019-09-09	0	3.240	3.220	3.240	3.190	3.340	1,062,800	3,443,312	3.2398	3.240	3.220	3.240	3.190	3.340	1,062,800	3.2398	0.00%
2019-09-06	0	3.240	3.220	3.240	3.200	3.270	1,256,400	4,055,604	3.2280	3.240	3.220	3.240	3.200	3.270	1,256,400	3.2280	0.00%
2019-09-05	0	3.240	3.190	3.240	3.150	3.300	3,251,680	10,524,524	3.2366	3.240	3.190	3.240	3.150	3.300	3,251,680	3.2366	1.25%
2019-09-04	0	3.200	3.190	3.200	3.060	3.200	1,928,491	6,037,734	3.1308	3.200	3.190	3.200	3.060	3.200	1,928,491	3.1308	2.89%
2019-09-03	0	3.110	3.080	3.110	3.010	3.170	3,178,986	9,774,394	3.0747	3.110	3.080	3.110	3.010	3.170	3,178,986	3.0747	0.65%
2019-09-02	0	3.090	3.080	3.090	3.000	3.490	11,051,463	34,247,246	3.0989	3.090	3.080	3.090	3.000	3.490	11,051,463	3.0989	-8.04%
2019-08-30	0	3.360	3.350	3.360	3.290	3.550	1,964,000	6,725,404	3.4243	3.360	3.350	3.360	3.290	3.550	1,964,000	3.4243	-0.88%
2019-08-29	0	3.390	3.380	3.400	3.350	3.510	1,150,000	3,911,904	3.4017	3.390	3.380	3.400	3.350	3.510	1,150,000	3.4017	1.19%
2019-08-28	0	3.350	3.350	3.390	3.340	3.550	742,000	2,530,312	3.4101	3.350	3.350	3.390	3.340	3.550	742,000	3.4101	-5.63%
2019-08-27	0	3.550	3.540	3.550	3.360	3.610	2,941,600	10,308,204	3.5043	3.550	3.540	3.550	3.360	3.610	2,941,600	3.5043	1.14%
2019-08-26	0	3.510	3.510	3.520	3.270	3.510	1,532,800	5,264,720	3.4347	3.510	3.510	3.520	3.270	3.510	1,532,800	3.4347	-0.28%
2019-08-23	0	3.520	3.500	3.520	3.240	3.530	1,953,600	6,655,428	3.4068	3.520	3.500	3.520	3.240	3.530	1,953,600	3.4068	6.67%
2019-08-22	0	3.300	3.280	3.300	3.230	3.510	678,160	2,230,022	3.2883	3.300	3.280	3.300	3.230	3.510	678,160	3.2883	-0.30%
2019-08-21	0	3.310	3.300	3.310	3.200	3.390	906,400	2,971,320	3.2782	3.310	3.300	3.310	3.200	3.390	906,400	3.2782	0.00%
2019-08-20	0	3.310	3.260	3.310	3.250	3.340	508,940	1,678,459	3.2980	3.310	3.260	3.310	3.250	3.340	508,940	3.2980	0.91%
2019-08-19	0	3.280	3.230	3.280	3.140	3.340	308,800	1,003,088	3.2483	3.280	3.230	3.280	3.140	3.340	308,800	3.2483	5.47%
2019-08-16	0	3.110	3.110	3.160	3.110	3.180	361,600	1,136,016	3.1416	3.110	3.110	3.160	3.110	3.180	361,600	3.1416	-0.64%
2019-08-15	0	3.130	3.070	3.130	3.030	3.130	126,800	390,652	3.0809	3.130	3.070	3.130	3.030	3.130	126,800	3.0809	0.64%
2019-08-14	0	3.110	3.070	3.110	3.010	3.200	1,149,200	3,590,063	3.1240	3.110	3.070	3.110	3.010	3.200	1,149,200	3.1240	0.65%
2019-08-13	0	3.090	3.090	3.120	3.080	3.270	159,200	495,328	3.1114	3.090	3.090	3.120	3.080	3.270	159,200	3.1114	-2.83%
2019-08-12	0	3.180	3.180	3.200	3.080	3.290	311,600	998,368	3.2040	3.180	3.180	3.200	3.080	3.290	311,600	3.2040	-3.05%
2019-08-09	0	3.280	3.270	3.290	3.250	3.390	91,600	303,420	3.3124	3.280	3.270	3.290	3.250	3.390	91,600	3.3124	-2.67%
2019-08-08	0	3.370	3.320	3.370	3.300	3.500	388,800	1,319,484	3.3937	3.370	3.320	3.370	3.300	3.500	388,800	3.3937	-2.03%
2019-08-07	0	3.440	3.420	3.450	3.270	3.440	358,560	1,206,862	3.3659	3.440	3.420	3.450	3.270	3.440	358,560	3.3659	3.61%
2019-08-06	0	3.320	3.280	3.330	3.200	3.430	310,400	1,025,500	3.3038	3.320	3.280	3.330	3.200	3.430	310,400	3.3038	-3.21%
2019-08-05	0	3.430	3.390	3.430	3.350	3.500	409,920	1,410,144	3.4400	3.430	3.390	3.430	3.350	3.500	409,920	3.4400	-3.11%
2019-08-02	0	3.540	3.480	3.540	3.210	3.590	889,733	3,139,505	3.5286	3.540	3.480	3.540	3.210	3.590	889,733	3.5286	-1.39%
2019-08-01	0	3.590	3.550	3.590	3.540	3.640	488,880	1,756,150	3.5922	3.590	3.550	3.590	3.540	3.640	488,880	3.5922	-0.55%
2019-07-31	0	3.610	3.600	3.650	3.590	3.670	495,200	1,803,264	3.6415	3.610	3.600	3.650	3.590	3.670	495,200	3.6415	-2.43%
2019-07-30	0	3.700	3.660	3.700	3.610	3.740	791,200	2,928,164	3.7009	3.700	3.660	3.700	3.610	3.740	791,200	3.7009	0.82%
2019-07-29	0	3.670	3.670	3.690	3.660	3.720	73,200	268,980	3.6746	3.670	3.670	3.690	3.660	3.720	73,200	3.6746	-1.34%
2019-07-26	0	3.720	3.710	3.730	3.660	3.800	356,960	1,334,988	3.7399	3.720	3.710	3.730	3.660	3.800	356,960	3.7399	-0.27%
2019-07-25	0	3.730	3.730	3.750	3.690	3.750	199,200	740,040	3.7151	3.730	3.730	3.750	3.690	3.750	199,200	3.7151	0.27%
2019-07-24	0	3.720	3.720	3.750	3.670	3.760	204,000	755,912	3.7055	3.720	3.720	3.750	3.670	3.760	204,000	3.7055	-0.80%
2019-07-23	0	3.750	3.750	3.770	3.720	3.790	216,240	810,782	3.7495	3.750	3.750	3.770	3.720	3.790	216,240	3.7495	-1.32%
2019-07-22	0	3.800	3.750	3.800	3.660	3.800	247,760	925,984	3.7374	3.800	3.750	3.800	3.660	3.800	247,760	3.7374	3.26%
2019-07-19	0	3.680	3.670	3.700	3.650	3.820	225,600	831,372	3.6852	3.680	3.670	3.700	3.650	3.820	225,600	3.6852	0.27%
2019-07-18	0	3.670	3.670	3.730	3.650	3.810	568,456	2,109,126	3.7103	3.670	3.670	3.730	3.650	3.810	568,456	3.7103	-0.81%
2019-07-17	0	3.700	3.680	3.700	3.490	3.880	978,772	3,617,796	3.6963	3.700	3.680	3.700	3.490	3.880	978,772	3.6963	6.02%
2019-07-16	0	3.490	3.490	3.500	3.420	3.580	590,000	2,060,088	3.4917	3.490	3.490	3.500	3.420	3.580	590,000	3.4917	-1.69%
2019-07-15	0	3.550	3.540	3.550	3.540	3.700	603,572	2,163,351	3.5842	3.550	3.540	3.550	3.540	3.700	603,572	3.5842	-3.01%
2019-07-12	0	3.660	3.660	3.680	3.630	3.750	257,116	947,988	3.6870	3.660	3.660	3.680	3.630	3.750	257,116	3.6870	0.27%
2019-07-11	0	3.650	3.650	3.660	3.620	3.770	898,000	3,291,352	3.6652	3.650	3.650	3.660	3.620	3.770	898,000	3.6652	-3.18%
2019-07-10	0	3.770	3.760	3.770	3.700	3.770	186,323	695,101	3.7306	3.770	3.760	3.770	3.700	3.770	186,323	3.7306	1.89%
2019-07-09	0	3.700	3.700	3.720	3.630	3.820	582,000	2,178,712	3.7435	3.700	3.700	3.720	3.630	3.820	582,000	3.7435	-2.89%
2019-07-08	0	3.810	3.810	3.820	3.810	4.010	247,600	951,124	3.8414	3.810	3.810	3.820	3.810	4.010	247,600	3.8414	-3.30%
2019-07-05	0	3.940	3.940	3.970	3.940	4.090	383,369	1,521,044	3.9676	3.940	3.940	3.970	3.940	4.090	383,369	3.9676	-1.99%
2019-07-04	0	4.020	4.020	4.040	3.970	4.050	215,600	866,312	4.0181	4.020	4.020	4.040	3.970	4.050	215,600	4.0181	1.01%
2019-07-03	0	3.980	3.980	3.990	3.940	4.150	721,200	2,898,016	4.0183	3.980	3.980	3.990	3.940	4.150	721,200	4.0183	-2.21%
2019-07-02	0	4.070	4.070	4.080	4.060	4.320	1,528,875	6,292,007	4.1154	4.070	4.070	4.080	4.060	4.320	1,528,875	4.1154	-4.91%
2019-06-28	0	4.280	4.280	4.290	4.110	4.280	8,659,200	36,504,132	4.2156	4.280	4.280	4.290	4.110	4.280	8,659,200	4.2156	2.39%
2019-06-27	0	4.180	4.150	4.180	4.020	4.250	4,313,200	17,927,572	4.1564	4.180	4.150	4.180	4.020	4.250	4,313,200	4.1564	1.46%
2019-06-26	0	4.120	4.120	4.140	4.040	4.220	1,884,562	7,813,069	4.1458	4.120	4.120	4.140	4.040	4.220	1,884,562	4.1458	-0.48%
2019-06-25	0	4.140	4.130	4.140	3.800	4.150	1,864,000	7,530,868	4.0402	4.140	4.130	4.140	3.800	4.150	1,864,000	4.0402	1.47%
2019-06-24	0	4.080	4.080	4.090	4.000	4.150	1,138,313	4,623,500	4.0617	4.080	4.080	4.090	4.000	4.150	1,138,313	4.0617	2.51%
2019-06-21	0	3.980	3.960	3.980	3.760	3.980	2,403,184	9,381,318	3.9037	3.980	3.960	3.980	3.760	3.980	2,403,184	3.9037	3.65%
2019-06-20	0	3.840	3.830	3.840	3.740	3.900	708,654	2,711,943	3.8269	3.840	3.830	3.840	3.740	3.900	708,654	3.8269	-0.78%
2019-06-19	0	3.870	3.860	3.870	3.830	3.930	368,400	1,423,596	3.8643	3.870	3.860	3.870	3.830	3.930	368,400	3.8643	1.04%
2019-06-18	0	3.830	3.820	3.830	3.700	3.850	468,000	1,758,848	3.7582	3.830	3.820	3.830	3.700	3.850	468,000	3.7582	3.51%
2019-06-17	0	3.700	3.690	3.710	3.510	3.710	1,152,688	4,192,689	3.6373	3.700	3.690	3.710	3.510	3.710	1,152,688	3.6373	1.09%
2019-06-14	0	3.660	3.660	3.690	3.600	3.850	6,339,100	23,290,137	3.6740	3.660	3.660	3.690	3.600	3.850	6,339,100	3.6740	-4.19%
2019-06-13	0	3.820	3.810	3.820	3.720	3.900	1,551,800	5,838,340	3.7623	3.820	3.810	3.820	3.720	3.900	1,551,800	3.7623	-1.29%
2019-06-12	0	3.870	3.850	3.870	3.710	3.980	1,427,650	5,435,437	3.8073	3.870	3.850	3.870	3.710	3.980	1,427,650	3.8073	-0.77%
2019-06-11	0	3.900	3.880	3.900	3.800	3.950	307,050	1,199,667	3.9071	3.900	3.880	3.900	3.800	3.950	307,050	3.9071	1.56%
2019-06-10	0	3.840	3.820	3.840	3.710	3.860	150,000	571,836	3.8122	3.840	3.820	3.840	3.710	3.860	150,000	3.8122	1.05%
2019-06-06	0	3.800	3.800	3.820	3.690	3.900	742,900	2,804,355	3.7749	3.800	3.800	3.820	3.690	3.900	742,900	3.7749	-2.81%
2019-06-05	0	3.910	3.900	3.910	3.860	3.960	99,300	387,551	3.9028	3.910	3.900	3.910	3.860	3.960	99,300	3.9028	0.77%
2019-06-04	0	3.880	3.860	3.880	3.810	4.130	922,400	3,588,988	3.8909	3.880	3.860	3.880	3.810	4.130	922,400	3.8909	-4.20%
2019-06-03	0	4.050	4.040	4.050	4.040	4.150	495,700	2,043,686	4.1228	4.050	4.040	4.050	4.040	4.150	495,700	4.1228	-2.41%
2019-05-31	0	4.150	4.140	4.150	4.030	4.150	2,409,200	9,891,508	4.1057	4.150	4.140	4.150	4.030	4.150	2,409,200	4.1057	3.23%
2019-05-30	0	4.020	4.010	4.020	3.930	4.070	1,072,000	4,287,152	3.9992	4.020	4.010	4.020	3.930	4.070	1,072,000	3.9992	-0.25%
2019-05-29	0	4.030	4.020	4.030	3.960	4.080	1,131,200	4,556,616	4.0281	4.030	4.020	4.030	3.960	4.080	1,131,200	4.0281	2.03%
2019-05-28	0	3.950	3.940	3.950	3.950	4.090	4,564,000	18,073,896	3.9601	3.950	3.940	3.950	3.950	4.090	4,564,000	3.9601	0.77%
2019-05-27	0	3.920	3.900	3.920	3.770	3.960	982,000	3,778,116	3.8474	3.920	3.900	3.920	3.770	3.960	982,000	3.8474	1.82%
2019-05-24	0	3.850	3.840	3.850	3.720	3.990	1,913,600	7,322,946	3.8268	3.850	3.840	3.850	3.720	3.990	1,913,600	3.8268	-1.03%
2019-05-23	0	3.890	3.860	3.890	3.800	4.170	1,760,900	6,867,063	3.8997	3.890	3.860	3.890	3.800	4.170	1,760,900	3.8997	-4.19%
2019-05-22	0	4.060	4.030	4.060	4.000	4.200	475,600	1,929,788	4.0576	4.060	4.030	4.060	4.000	4.200	475,600	4.0576	0.25%
2019-05-21	0	4.050	4.050	4.060	3.900	4.140	1,444,400	5,842,336	4.0448	4.050	4.050	4.060	3.900	4.140	1,444,400	4.0448	-1.22%
2019-05-20	0	4.100	4.100	4.130	4.050	4.370	771,600	3,177,292	4.1178	4.100	4.100	4.130	4.050	4.370	771,600	4.1178	-4.21%
2019-05-17	0	4.280	4.240	4.280	4.120	4.390	509,600	2,185,617	4.2889	4.280	4.240	4.280	4.120	4.390	509,600	4.2889	1.18%
2019-05-16	0	4.230	4.230	4.310	4.200	4.440	1,170,000	5,109,652	4.3672	4.230	4.230	4.310	4.200	4.440	1,170,000	4.3672	-2.76%
2019-05-15	0	4.350	4.330	4.350	3.910	4.410	1,120,400	4,852,582	4.3311	4.350	4.330	4.350	3.910	4.410	1,120,400	4.3311	8.21%
2019-05-14	0	4.020	4.000	4.050	3.890	4.080	1,623,200	6,472,908	3.9877	4.020	4.000	4.050	3.890	4.080	1,623,200	3.9877	-3.83%
2019-05-10	0	4.180	4.140	4.180	4.000	4.180	486,000	1,997,408	4.1099	4.180	4.140	4.180	4.000	4.180	486,000	4.1099	1.95%
2019-05-09	0	4.100	4.010	4.100	4.020	4.190	625,600	2,556,920	4.0871	4.100	4.010	4.100	4.020	4.190	625,600	4.0871	2.24%
2019-05-08	0	4.010	4.000	4.010	3.960	4.300	2,424,500	9,854,013	4.0643	4.010	4.000	4.010	3.960	4.300	2,424,500	4.0643	-7.60%
2019-05-07	0	4.340	4.220	4.350	4.170	4.450	632,800	2,694,332	4.2578	4.340	4.220	4.350	4.170	4.450	632,800	4.2578	1.40%
2019-05-06	0	4.280	4.260	4.280	4.120	4.450	967,200	4,122,604	4.2624	4.280	4.260	4.280	4.120	4.450	967,200	4.2624	-5.93%
2019-05-03	0	4.550	4.510	4.550	4.500	4.630	186,400	846,892	4.5434	4.550	4.510	4.550	4.500	4.630	186,400	4.5434	-1.94%
2019-05-02	0	4.640	4.570	4.660	4.540	4.760	2,369,600	11,065,182	4.6696	4.640	4.570	4.660	4.540	4.760	2,369,600	4.6696	-0.64%
2019-04-30	0	4.670	4.670	4.680	4.340	4.710	1,076,800	4,914,400	4.5639	4.670	4.670	4.680	4.340	4.710	1,076,800	4.5639	-0.64%
2019-04-29	0	4.700	4.660	4.700	4.360	4.720	610,400	2,805,132	4.5956	4.700	4.660	4.700	4.360	4.720	610,400	4.5956	7.31%
2019-04-26	0	4.380	4.360	4.390	4.170	4.400	889,350	3,792,241	4.2641	4.380	4.360	4.390	4.170	4.400	889,350	4.2641	1.15%
2019-04-25	0	4.330	4.330	4.340	4.280	4.420	769,750	3,351,942	4.3546	4.330	4.330	4.340	4.280	4.420	769,750	4.3546	-1.37%
2019-04-24	0	4.390	4.390	4.400	4.250	4.500	517,850	2,251,891	4.3485	4.390	4.390	4.400	4.250	4.500	517,850	4.3485	1.86%
2019-04-23	0	4.310	4.300	4.320	4.140	4.410	311,600	1,336,120	4.2879	4.310	4.300	4.320	4.140	4.410	311,600	4.2879	0.70%
2019-04-18	0	4.280	4.280	4.330	4.260	4.550	1,564,500	6,791,900	4.3413	4.280	4.280	4.330	4.260	4.550	1,564,500	4.3413	-6.35%
2019-04-17	0	4.570	4.570	4.600	4.510	4.740	637,600	2,940,780	4.6123	4.570	4.570	4.600	4.510	4.740	637,600	4.6123	-3.18%
2019-04-16	0	4.720	4.700	4.720	4.630	4.800	834,400	3,912,528	4.6890	4.720	4.700	4.720	4.630	4.800	834,400	4.6890	-2.28%
2019-04-15	0	4.830	4.830	4.870	4.710	4.990	1,528,000	7,430,024	4.8626	4.830	4.830	4.870	4.710	4.990	1,528,000	4.8626	0.62%
2019-04-12	0	4.800	4.800	4.820	4.510	4.850	3,095,600	14,460,484	4.6713	4.800	4.800	4.820	4.510	4.850	3,095,600	4.6713	2.35%
2019-04-11	0	4.690	4.690	4.700	4.320	4.740	3,343,600	15,330,212	4.5849	4.690	4.690	4.700	4.320	4.740	3,343,600	4.5849	6.59%
2019-04-10	0	4.400	4.400	4.410	4.210	4.420	2,694,800	11,770,160	4.3677	4.400	4.400	4.410	4.210	4.420	2,694,800	4.3677	2.33%
2019-04-09	0	4.300	4.300	4.330	4.160	4.400	1,629,348	6,943,443	4.2615	4.300	4.300	4.330	4.160	4.400	1,629,348	4.2615	0.00%
2019-04-08	0	4.300	4.230	4.300	4.130	4.410	1,132,400	4,823,064	4.2592	4.300	4.230	4.300	4.130	4.410	1,132,400	4.2592	0.00%
2019-04-04	0	4.300	4.280	4.300	4.220	4.400	1,230,622	5,306,462	4.3120	4.300	4.280	4.300	4.220	4.400	1,230,622	4.3120	-0.92%
2019-04-03	0	4.340	4.290	4.340	4.200	4.470	933,600	4,012,408	4.2978	4.340	4.290	4.340	4.200	4.470	933,600	4.2978	-1.59%
2019-04-02	0	4.410	4.410	4.420	4.220	4.460	2,346,948	10,187,642	4.3408	4.410	4.410	4.420	4.220	4.460	2,346,948	4.3408	2.56%
2019-04-01	0	4.300	4.300	4.310	3.960	4.320	2,807,411	11,723,039	4.1757	4.300	4.300	4.310	3.960	4.320	2,807,411	4.1757	10.26%
2019-03-29	0	3.900	3.900	3.910	3.770	3.940	1,702,000	6,618,948	3.8889	3.900	3.900	3.910	3.770	3.940	1,702,000	3.8889	2.09%
2019-03-28	0	3.820	3.810	3.820	3.750	3.920	873,200	3,354,176	3.8412	3.820	3.810	3.820	3.750	3.920	873,200	3.8412	-2.05%
2019-03-27	0	3.900	3.900	3.910	3.750	3.940	1,276,400	4,951,004	3.8789	3.900	3.900	3.910	3.750	3.940	1,276,400	3.8789	4.00%
2019-03-26	0	3.750	3.710	3.750	3.660	3.760	464,852	1,728,905	3.7193	3.750	3.710	3.750	3.660	3.760	464,852	3.7193	0.00%
2019-03-25	0	3.750	3.750	3.760	3.620	3.780	578,400	2,145,760	3.7098	3.750	3.750	3.760	3.620	3.780	578,400	3.7098	-0.79%
2019-03-22	0	3.780	3.760	3.820	3.680	3.830	786,548	2,936,780	3.7338	3.780	3.760	3.820	3.680	3.830	786,548	3.7338	-0.53%
2019-03-21	0	3.800	3.760	3.800	3.680	3.940	1,694,550	6,389,012	3.7703	3.800	3.760	3.800	3.680	3.940	1,694,550	3.7703	-3.80%
2019-03-20	0	3.950	3.950	3.960	3.870	4.020	891,700	3,503,965	3.9295	3.950	3.950	3.960	3.870	4.020	891,700	3.9295	-1.00%
2019-03-19	0	3.990	3.960	3.990	3.920	4.140	1,918,548	7,746,402	4.0376	3.990	3.960	3.990	3.920	4.140	1,918,548	4.0376	-3.86%
2019-03-18	0	4.150	4.150	4.190	3.910	4.200	2,294,680	9,441,338	4.1144	4.150	4.150	4.190	3.910	4.200	2,294,680	4.1144	4.80%
2019-03-15	0	3.960	3.930	3.960	3.760	3.960	1,375,499	5,338,850	3.8814	3.960	3.930	3.960	3.760	3.960	1,375,499	3.8814	4.21%
2019-03-14	0	3.800	3.760	3.800	3.750	3.950	837,600	3,189,884	3.8084	3.800	3.760	3.800	3.750	3.950	837,600	3.8084	-2.56%
2019-03-13	0	3.900	3.900	3.950	3.790	3.980	1,536,500	6,034,183	3.9272	3.900	3.900	3.950	3.790	3.980	1,536,500	3.9272	3.45%
2019-03-12	0	3.770	3.760	3.770	3.750	3.930	1,310,800	4,962,644	3.7860	3.770	3.760	3.770	3.750	3.930	1,310,800	3.7860	-2.08%
2019-03-11	0	3.850	3.850	3.880	3.800	3.990	755,200	2,964,680	3.9257	3.850	3.850	3.880	3.800	3.990	755,200	3.9257	0.79%
2019-03-08	0	3.820	3.820	3.910	3.610	4.000	1,969,600	7,637,650	3.8778	3.820	3.820	3.910	3.610	4.000	1,969,600	3.8778	1.87%
2019-03-07	0	3.750	3.750	3.760	3.730	3.800	1,239,600	4,653,202	3.7538	3.750	3.750	3.760	3.730	3.800	1,239,600	3.7538	-2.34%
2019-03-06	0	3.840	3.820	3.840	3.780	3.900	454,800	1,740,752	3.8275	3.840	3.820	3.840	3.780	3.900	454,800	3.8275	-0.26%
2019-03-05	0	3.850	3.830	3.850	3.710	3.920	1,775,200	6,723,072	3.7872	3.850	3.830	3.850	3.710	3.920	1,775,200	3.7872	-0.77%
2019-03-04	0	3.880	3.840	3.880	3.810	4.020	2,840,800	11,144,068	3.9229	3.880	3.840	3.880	3.810	4.020	2,840,800	3.9229	1.04%
2019-03-01	0	3.840	3.800	3.840	3.700	3.850	1,838,980	6,924,730	3.7655	3.840	3.800	3.840	3.700	3.850	1,838,980	3.7655	-0.26%
2019-02-28	0	3.850	3.840	3.850	3.510	3.890	7,100,800	26,472,050	3.7280	3.850	3.840	3.850	3.510	3.890	7,100,800	3.7280	12.57%
2019-02-27	0	3.420	3.420	3.470	3.410	3.570	1,267,200	4,423,152	3.4905	3.420	3.420	3.470	3.410	3.570	1,267,200	3.4905	-1.44%
2019-02-26	0	3.470	3.460	3.470	3.260	3.500	2,434,000	8,265,096	3.3957	3.470	3.460	3.470	3.260	3.500	2,434,000	3.3957	7.43%
2019-02-25	0	3.230	3.230	3.250	3.130	3.280	1,469,200	4,703,660	3.2015	3.230	3.230	3.250	3.130	3.280	1,469,200	3.2015	4.19%
2019-02-22	0	3.100	3.100	3.120	3.050	3.120	309,200	952,272	3.0798	3.100	3.100	3.120	3.050	3.120	309,200	3.0798	1.64%
2019-02-21	0	3.050	3.050	3.090	3.040	3.190	620,980	1,907,456	3.0717	3.050	3.050	3.090	3.040	3.190	620,980	3.0717	-1.29%
2019-02-20	0	3.090	3.080	3.090	3.050	3.200	691,200	2,146,984	3.1062	3.090	3.080	3.090	3.050	3.200	691,200	3.1062	-2.22%
2019-02-19	0	3.160	3.160	3.180	3.110	3.240	1,082,800	3,410,160	3.1494	3.160	3.160	3.180	3.110	3.240	1,082,800	3.1494	0.00%
2019-02-18	0	3.160	3.160	3.190	3.130	3.250	726,400	2,305,464	3.1738	3.160	3.160	3.190	3.130	3.250	726,400	3.1738	-1.25%
2019-02-15	0	3.200	3.200	3.220	3.170	3.340	867,200	2,802,484	3.2316	3.200	3.200	3.220	3.170	3.340	867,200	3.2316	-3.03%
2019-02-14	0	3.300	3.270	3.300	3.180	3.300	336,400	1,094,820	3.2545	3.300	3.270	3.300	3.180	3.300	336,400	3.2545	0.92%
2019-02-13	0	3.270	3.260	3.310	3.260	3.320	688,800	2,262,812	3.2852	3.270	3.260	3.310	3.260	3.320	688,800	3.2852	-1.51%
2019-02-12	0	3.320	3.300	3.320	3.160	3.320	681,600	2,213,744	3.2479	3.320	3.300	3.320	3.160	3.320	681,600	3.2479	1.84%
2019-02-11	0	3.260	3.260	3.280	3.200	3.310	446,278	1,454,526	3.2592	3.260	3.260	3.280	3.200	3.310	446,278	3.2592	1.24%
2019-02-08	0	3.220	3.220	3.240	3.200	3.290	108,800	353,192	3.2463	3.220	3.220	3.240	3.200	3.290	108,800	3.2463	-2.13%
2019-02-04	0	3.290	3.280	3.290	3.180	3.300	54,000	176,828	3.2746	3.290	3.280	3.290	3.180	3.300	54,000	3.2746	0.92%
2019-02-01	0	3.260	3.240	3.260	3.160	3.280	651,200	2,092,000	3.2125	3.260	3.240	3.260	3.160	3.280	651,200	3.2125	1.87%
2019-01-31	0	3.200	3.190	3.200	3.000	3.200	909,200	2,809,400	3.0900	3.200	3.190	3.200	3.000	3.200	909,200	3.0900	2.56%
2019-01-30	0	3.120	3.090	3.120	3.050	3.170	238,400	740,620	3.1066	3.120	3.090	3.120	3.050	3.170	238,400	3.1066	-0.95%
2019-01-29	0	3.150	3.150	3.160	3.100	3.200	583,600	1,845,188	3.1617	3.150	3.150	3.160	3.100	3.200	583,600	3.1617	-0.32%
2019-01-28	0	3.160	3.150	3.160	2.970	3.190	1,093,160	3,382,143	3.0939	3.160	3.150	3.160	2.970	3.190	1,093,160	3.0939	5.69%
2019-01-25	0	2.990	2.980	2.990	2.950	3.050	507,600	1,523,280	3.0009	2.990	2.980	2.990	2.950	3.050	507,600	3.0009	1.36%
2019-01-24	0	2.950	2.940	2.960	2.930	3.050	276,000	819,896	2.9706	2.950	2.940	2.960	2.930	3.050	276,000	2.9706	-1.67%
2019-01-23	0	3.000	3.000	3.010	2.960	3.060	207,600	624,744	3.0094	3.000	3.000	3.010	2.960	3.060	207,600	3.0094	-0.33%
2019-01-22	0	3.010	3.010	3.040	2.970	3.080	172,800	521,468	3.0178	3.010	3.010	3.040	2.970	3.080	172,800	3.0178	1.01%
2019-01-21	0	2.980	2.980	3.010	2.940	3.060	717,600	2,167,736	3.0208	2.980	2.980	3.010	2.940	3.060	717,600	3.0208	0.68%
2019-01-18	0	2.960	2.960	2.980	2.950	3.010	1,099,600	3,288,562	2.9907	2.960	2.960	2.980	2.950	3.010	1,099,600	2.9907	-0.34%
2019-01-17	0	2.970	2.970	2.980	2.930	3.060	331,600	988,148	2.9799	2.970	2.970	2.980	2.930	3.060	331,600	2.9799	-0.34%
2019-01-16	0	2.980	2.980	3.000	2.950	3.100	398,000	1,191,952	2.9949	2.980	2.980	3.000	2.950	3.100	398,000	2.9949	-1.32%
2019-01-15	0	3.020	3.000	3.020	2.960	3.070	583,200	1,746,652	2.9949	3.020	3.000	3.020	2.960	3.070	583,200	2.9949	1.00%
2019-01-14	0	2.990	2.980	2.990	2.950	3.180	722,000	2,198,028	3.0444	2.990	2.980	2.990	2.950	3.180	722,000	3.0444	-3.86%
2019-01-11	0	3.110	3.090	3.110	3.050	3.120	1,060,400	3,284,156	3.0971	3.110	3.090	3.110	3.050	3.120	1,060,400	3.0971	0.32%
2019-01-10	0	3.100	3.080	3.100	2.950	3.180	1,195,070	3,679,638	3.0790	3.100	3.080	3.100	2.950	3.180	1,195,070	3.0790	3.68%
2019-01-09	0	2.990	2.960	2.990	2.950	3.060	436,000	1,312,088	3.0094	2.990	2.960	2.990	2.950	3.060	436,000	3.0094	-1.97%
2019-01-08	0	3.050	2.960	3.050	2.920	3.050	185,600	556,348	2.9976	3.050	2.960	3.050	2.920	3.050	185,600	2.9976	2.01%
2019-01-07	0	2.990	2.990	3.070	2.980	3.140	310,000	951,004	3.0678	2.990	2.990	3.070	2.980	3.140	310,000	3.0678	-1.32%
2019-01-04	0	3.030	3.000	3.030	2.850	3.080	326,000	963,504	2.9555	3.030	3.000	3.030	2.850	3.080	326,000	2.9555	2.71%
2019-01-03	0	2.950	2.940	2.950	2.950	3.190	1,148,400	3,522,114	3.0670	2.950	2.940	2.950	2.950	3.190	1,148,400	3.0670	-8.39%
2019-01-02	0	3.220	3.210	3.230	3.100	3.310	964,800	3,104,872	3.2182	3.220	3.210	3.230	3.100	3.310	964,800	3.2182	-0.31%
2018-12-31	0	3.230	3.200	3.230	3.150	3.260	562,000	1,797,300	3.1980	3.230	3.200	3.230	3.150	3.260	562,000	3.1980	1.25%
2018-12-28	0	3.190	3.190	3.200	3.130	3.230	915,476	2,918,040	3.1875	3.190	3.190	3.200	3.130	3.230	915,476	3.1875	1.27%
2018-12-27	0	3.150	3.150	3.160	3.000	3.210	2,649,407	8,209,663	3.0987	3.150	3.150	3.160	3.000	3.210	2,649,407	3.0987	1.94%
2018-12-24	0	3.090	3.060	3.090	2.900	3.090	2,214,300	6,568,974	2.9666	3.090	3.060	3.090	2.900	3.090	2,214,300	2.9666	6.55%
2018-12-21	0	2.900	2.900	2.940	2.610	2.940	1,414,073	3,953,368	2.7957	2.900	2.900	2.940	2.610	2.940	1,414,073	2.7957	6.62%
2018-12-20	0	2.720	2.710	2.720	2.570	2.910	7,970,808	21,322,341	2.6751	2.720	2.710	2.720	2.570	2.910	7,970,808	2.6751	-8.11%
2018-12-19	0	2.960	2.910	2.960	2.910	3.110	2,006,400	6,004,624	2.9927	2.960	2.910	2.960	2.910	3.110	2,006,400	2.9927	-4.52%
2018-12-18	0	3.100	3.050	3.100	3.010	3.150	1,867,200	5,745,056	3.0768	3.100	3.050	3.100	3.010	3.150	1,867,200	3.0768	0.65%
2018-12-17	0	3.080	3.080	3.100	3.040	3.160	981,750	3,049,282	3.1060	3.080	3.080	3.100	3.040	3.160	981,750	3.1060	-1.60%
2018-12-14	0	3.130	3.120	3.130	3.090	3.250	2,115,100	6,707,548	3.1713	3.130	3.120	3.130	3.090	3.250	2,115,100	3.1713	-3.40%
2018-12-13	0	3.240	3.240	3.280	3.150	3.320	910,750	2,949,967	3.2391	3.240	3.240	3.280	3.150	3.320	910,750	3.2391	-1.82%
2018-12-12	0	3.300	3.300	3.310	3.190	3.310	1,187,200	3,878,274	3.2667	3.300	3.300	3.310	3.190	3.310	1,187,200	3.2667	5.43%
2018-12-11	0	3.130	3.130	3.150	3.070	3.170	391,850	1,223,716	3.1229	3.130	3.130	3.150	3.070	3.170	391,850	3.1229	0.00%
2018-12-10	0	3.130	3.130	3.140	3.060	3.270	1,406,300	4,387,705	3.1200	3.130	3.130	3.140	3.060	3.270	1,406,300	3.1200	-4.28%
2018-12-07	0	3.270	3.260	3.270	3.220	3.420	1,080,000	3,537,288	3.2753	3.270	3.260	3.270	3.220	3.420	1,080,000	3.2753	-0.61%
2018-12-06	0	3.290	3.290	3.320	3.190	3.560	2,252,000	7,399,998	3.2860	3.290	3.290	3.320	3.190	3.560	2,252,000	3.2860	-7.58%
2018-12-05	0	3.560	3.560	3.580	3.450	3.580	1,300,400	4,576,988	3.5197	3.560	3.560	3.580	3.450	3.580	1,300,400	3.5197	-0.84%
2018-12-04	0	3.590	3.590	3.630	3.570	3.670	708,000	2,550,762	3.6028	3.590	3.590	3.630	3.570	3.670	708,000	3.6028	0.28%
2018-12-03	0	3.580	3.580	3.600	3.530	3.710	2,264,400	8,320,944	3.6747	3.580	3.580	3.600	3.530	3.710	2,264,400	3.6747	-0.56%
2018-11-30	0	3.600	3.600	3.640	3.600	3.850	1,730,400	6,399,808	3.6985	3.600	3.600	3.640	3.600	3.850	1,730,400	3.6985	-6.25%
2018-11-29	0	3.840	3.820	3.840	3.690	3.940	3,059,600	11,807,572	3.8592	3.840	3.820	3.840	3.690	3.940	3,059,600	3.8592	1.86%
2018-11-28	0	3.770	3.760	3.770	3.660	3.800	835,100	3,120,651	3.7369	3.770	3.760	3.770	3.660	3.800	835,100	3.7369	3.01%
2018-11-27	0	3.660	3.640	3.660	3.510	3.790	2,007,600	7,336,004	3.6541	3.660	3.640	3.660	3.510	3.790	2,007,600	3.6541	3.39%
2018-11-26	0	3.540	3.540	3.580	3.500	3.650	1,515,200	5,364,916	3.5407	3.540	3.540	3.580	3.500	3.650	1,515,200	3.5407	-2.48%
2018-11-23	0	3.630	3.630	3.660	3.600	3.710	375,700	1,370,940	3.6490	3.630	3.630	3.660	3.600	3.710	375,700	3.6490	-2.16%
2018-11-22	0	3.710	3.710	3.730	3.650	3.750	342,000	1,270,656	3.7154	3.710	3.710	3.730	3.650	3.750	342,000	3.7154	1.37%
2018-11-21	0	3.660	3.660	3.670	3.590	3.670	524,600	1,910,672	3.6422	3.660	3.660	3.670	3.590	3.670	524,600	3.6422	-1.08%
2018-11-20	0	3.700	3.700	3.740	3.680	3.800	765,200	2,856,732	3.7333	3.700	3.700	3.740	3.680	3.800	765,200	3.7333	-3.39%
2018-11-19	0	3.830	3.820	3.840	3.800	3.910	399,900	1,533,631	3.8350	3.830	3.820	3.840	3.800	3.910	399,900	3.8350	-0.26%
2018-11-16	0	3.840	3.840	3.860	3.810	3.980	551,200	2,131,960	3.8679	3.840	3.840	3.860	3.810	3.980	551,200	3.8679	-2.04%
2018-11-15	0	3.920	3.920	3.940	3.830	4.000	1,978,000	7,744,960	3.9156	3.920	3.920	3.940	3.830	4.000	1,978,000	3.9156	-0.51%
2018-11-14	0	3.940	3.920	3.970	3.830	4.130	1,487,200	5,883,132	3.9558	3.940	3.920	3.970	3.830	4.130	1,487,200	3.9558	-4.60%
2018-11-13	0	4.130	4.060	4.130	3.930	4.290	1,914,400	7,955,028	4.1554	4.130	4.060	4.130	3.930	4.290	1,914,400	4.1554	1.98%
2018-11-12	0	4.050	4.010	4.050	3.760	4.160	2,028,600	8,171,366	4.0281	4.050	4.010	4.050	3.760	4.160	2,028,600	4.0281	7.14%
2018-11-09	0	3.780	3.720	3.780	3.670	3.800	418,800	1,563,632	3.7336	3.780	3.720	3.780	3.670	3.800	418,800	3.7336	-0.79%
2018-11-08	0	3.810	3.800	3.820	3.780	3.890	631,400	2,426,778	3.8435	3.810	3.800	3.820	3.780	3.890	631,400	3.8435	-1.04%
2018-11-07	0	3.850	3.820	3.850	3.770	3.900	765,600	2,948,760	3.8516	3.850	3.820	3.850	3.770	3.900	765,600	3.8516	0.26%
2018-11-06	0	3.840	3.800	3.840	3.770	3.870	76,000	290,316	3.8199	3.840	3.800	3.840	3.770	3.870	76,000	3.8199	0.00%
2018-11-05	0	3.840	3.800	3.840	3.770	3.940	147,200	564,812	3.8370	3.840	3.800	3.840	3.770	3.940	147,200	3.8370	-2.04%
2018-11-02	0	3.920	3.920	3.950	3.830	3.980	914,000	3,581,068	3.9180	3.920	3.920	3.950	3.830	3.980	914,000	3.9180	2.35%
2018-11-01	0	3.830	3.800	3.830	3.740	3.880	620,400	2,370,020	3.8201	3.830	3.800	3.830	3.740	3.880	620,400	3.8201	0.26%
2018-10-31	0	3.820	3.810	3.820	3.530	3.820	694,600	2,561,526	3.6878	3.820	3.810	3.820	3.530	3.820	694,600	3.6878	3.24%
2018-10-30	0	3.700	3.690	3.700	3.220	3.700	1,239,200	4,288,284	3.4605	3.700	3.690	3.700	3.220	3.700	1,239,200	3.4605	5.41%
2018-10-29	0	3.510	3.510	3.560	3.440	3.650	979,600	3,440,404	3.5120	3.510	3.510	3.560	3.440	3.650	979,600	3.5120	-3.04%
2018-10-26	0	3.620	3.600	3.620	3.480	3.760	1,778,400	6,373,760	3.5840	3.620	3.600	3.620	3.480	3.760	1,778,400	3.5840	-3.72%
2018-10-25	0	3.760	3.740	3.760	3.600	3.780	856,800	3,171,800	3.7019	3.760	3.740	3.760	3.600	3.780	856,800	3.7019	-0.53%
2018-10-24	0	3.780	3.760	3.800	3.700	3.890	330,800	1,252,132	3.7852	3.780	3.760	3.800	3.700	3.890	330,800	3.7852	-1.56%
2018-10-23	0	3.840	3.800	3.840	3.690	4.180	1,045,600	4,032,272	3.8564	3.840	3.800	3.840	3.690	4.180	1,045,600	3.8564	-2.54%
2018-10-22	0	3.940	3.920	3.940	3.720	4.000	1,332,800	5,227,946	3.9225	3.940	3.920	3.940	3.720	4.000	1,332,800	3.9225	4.23%
2018-10-19	0	3.780	3.770	3.780	3.660	3.950	2,287,200	8,625,896	3.7714	3.780	3.770	3.780	3.660	3.950	2,287,200	3.7714	-1.05%
2018-10-18	0	3.820	3.820	3.850	3.700	4.240	1,955,200	7,518,548	3.8454	3.820	3.820	3.850	3.700	4.240	1,955,200	3.8454	-7.51%
2018-10-16	0	4.130	4.100	4.130	4.090	4.280	910,700	3,781,779	4.1526	4.130	4.100	4.130	4.090	4.280	910,700	4.1526	-2.82%
2018-10-15	0	4.250	4.220	4.250	4.200	4.400	1,044,000	4,460,552	4.2726	4.250	4.220	4.250	4.200	4.400	1,044,000	4.2726	-2.97%
2018-10-12	0	4.380	4.380	4.450	4.180	4.470	2,269,000	9,810,470	4.3237	4.380	4.380	4.450	4.180	4.470	2,269,000	4.3237	1.86%
2018-10-11	0	4.300	4.290	4.300	4.210	4.510	3,062,800	13,243,008	4.3238	4.300	4.290	4.300	4.210	4.510	3,062,800	4.3238	-6.11%
2018-10-10	0	4.580	4.580	4.600	4.530	4.770	1,382,400	6,403,632	4.6323	4.580	4.580	4.600	4.530	4.770	1,382,400	4.6323	0.00%
2018-10-09	0	4.580	4.580	4.600	4.270	4.640	2,288,000	10,263,128	4.4856	4.580	4.580	4.600	4.270	4.640	2,288,000	4.4856	6.26%
2018-10-08	0	4.310	4.310	4.330	4.190	4.560	2,298,400	9,978,316	4.3414	4.310	4.310	4.330	4.190	4.560	2,298,400	4.3414	-2.49%
2018-10-05	0	4.420	4.420	4.430	4.220	4.490	599,600	2,625,208	4.3783	4.420	4.420	4.430	4.220	4.490	599,600	4.3783	2.31%
2018-10-04	0	4.320	4.300	4.320	4.250	4.420	727,914	3,150,065	4.3275	4.320	4.300	4.320	4.250	4.420	727,914	4.3275	0.47%
2018-10-03	0	4.300	4.270	4.300	4.250	4.410	650,568	2,813,981	4.3254	4.300	4.270	4.300	4.250	4.410	650,568	4.3254	1.18%
2018-10-02	0	4.250	4.220	4.280	4.140	4.580	1,414,000	6,054,760	4.2820	4.250	4.220	4.280	4.140	4.580	1,414,000	4.2820	-6.59%
2018-09-28	0	4.550	4.540	4.550	4.520	4.750	682,800	3,144,296	4.6050	4.550	4.540	4.550	4.520	4.750	682,800	4.6050	-3.19%
2018-09-27	0	4.700	4.690	4.700	4.400	4.960	3,220,000	15,200,360	4.7206	4.700	4.690	4.700	4.400	4.960	3,220,000	4.7206	6.58%
2018-09-26	0	4.410	4.400	4.420	4.230	4.490	2,074,000	9,103,624	4.3894	4.410	4.400	4.420	4.230	4.490	2,074,000	4.3894	3.04%
2018-09-24	0	4.280	4.260	4.280	4.220	4.490	681,200	2,932,192	4.3045	4.280	4.260	4.280	4.220	4.490	681,200	4.3045	-4.89%
2018-09-21	0	4.500	4.500	4.510	4.150	4.510	3,806,376	16,762,125	4.4037	4.500	4.500	4.510	4.150	4.510	3,806,376	4.4037	10.57%
2018-09-20	0	4.070	4.070	4.090	4.020	4.170	1,006,788	4,125,482	4.0977	4.070	4.070	4.090	4.020	4.170	1,006,788	4.0977	-0.73%
2018-09-19	0	4.100	4.100	4.110	4.000	4.180	2,456,000	9,992,196	4.0685	4.100	4.100	4.110	4.000	4.180	2,456,000	4.0685	-1.20%
2018-09-18	0	4.150	4.110	4.150	3.970	4.170	954,400	3,870,556	4.0555	4.150	4.110	4.150	3.970	4.170	954,400	4.0555	1.22%
2018-09-17	0	4.100	4.100	4.110	4.040	4.180	863,200	3,548,114	4.1104	4.100	4.100	4.110	4.040	4.180	863,200	4.1104	-3.53%
2018-09-14	0	4.250	4.240	4.260	4.200	4.500	3,095,200	13,418,176	4.3352	4.250	4.240	4.260	4.200	4.500	3,095,200	4.3352	-2.75%
2018-09-13	0	4.370	4.370	4.390	3.860	4.590	6,548,800	27,828,696	4.2494	4.370	4.370	4.390	3.860	4.590	6,548,800	4.2494	13.51%
2018-09-12	0	3.850	3.800	3.850	3.740	3.940	1,990,400	7,712,516	3.8749	3.850	3.800	3.850	3.740	3.940	1,990,400	3.8749	0.00%
2018-09-11	0	3.850	3.800	3.850	3.460	3.930	2,623,600	9,974,032	3.8017	3.850	3.800	3.850	3.460	3.930	2,623,600	3.8017	10.63%
2018-09-10	0	3.480	3.480	3.500	3.410	3.680	1,191,600	4,203,188	3.5273	3.480	3.480	3.500	3.410	3.680	1,191,600	3.5273	-5.69%
2018-09-07	0	3.690	3.670	3.700	3.550	3.740	553,200	2,015,820	3.6439	3.690	3.670	3.700	3.550	3.740	553,200	3.6439	1.10%
2018-09-06	0	3.650	3.640	3.680	3.570	3.770	393,600	1,441,516	3.6624	3.650	3.640	3.680	3.570	3.770	393,600	3.6624	-0.82%
2018-09-05	0	3.680	3.670	3.700	3.640	3.830	594,000	2,202,148	3.7073	3.680	3.670	3.700	3.640	3.830	594,000	3.7073	-3.66%
2018-09-04	0	3.820	3.820	3.850	3.760	3.980	373,600	1,436,876	3.8460	3.820	3.820	3.850	3.760	3.980	373,600	3.8460	-0.78%
2018-09-03	0	3.850	3.810	3.850	3.680	4.040	5,099,600	19,860,724	3.8946	3.850	3.810	3.850	3.680	4.040	5,099,600	3.8946	3.22%
2018-08-31	0	3.730	3.700	3.750	3.170	3.790	4,228,200	14,691,626	3.4747	3.730	3.700	3.750	3.170	3.790	4,228,200	3.4747	9.71%
2018-08-30	0	3.400	3.400	3.450	3.310	3.520	2,441,800	8,311,210	3.4037	3.400	3.400	3.450	3.310	3.520	2,441,800	3.4037	-3.41%
2018-08-29	0	3.520	3.480	3.520	3.440	3.700	1,360,400	4,800,014	3.5284	3.520	3.480	3.520	3.440	3.700	1,360,400	3.5284	-3.56%
2018-08-28	0	3.650	3.610	3.650	3.600	3.760	598,400	2,174,556	3.6340	3.650	3.610	3.650	3.600	3.760	598,400	3.6340	-0.54%
2018-08-27	0	3.670	3.670	3.680	3.600	3.710	873,600	3,201,414	3.6646	3.670	3.670	3.680	3.600	3.710	873,600	3.6646	0.82%
2018-08-24	0	3.640	3.620	3.640	3.480	3.640	622,400	2,236,168	3.5928	3.640	3.620	3.640	3.480	3.640	622,400	3.5928	3.12%
2018-08-23	0	3.530	3.540	3.590	3.530	3.700	1,132,400	4,060,396	3.5857	3.530	3.540	3.590	3.530	3.700	1,132,400	3.5857	-4.85%
2018-08-22	0	3.710	3.670	3.710	3.650	3.750	608,400	2,243,036	3.6868	3.710	3.670	3.710	3.650	3.750	608,400	3.6868	-0.27%
2018-08-21	0	3.720	3.700	3.720	3.660	3.780	883,600	3,287,572	3.7207	3.720	3.700	3.720	3.660	3.780	883,600	3.7207	0.27%
2018-08-20	0	3.710	3.700	3.750	3.700	3.970	1,117,200	4,210,148	3.7685	3.710	3.700	3.750	3.700	3.970	1,117,200	3.7685	-5.12%
2018-08-17	0	3.910	3.920	3.940	3.650	3.920	1,863,200	7,030,452	3.7733	3.910	3.920	3.940	3.650	3.920	1,863,200	3.7733	4.55%
2018-08-16	0	3.740	3.700	3.760	3.680	3.810	2,038,800	7,597,616	3.7265	3.740	3.700	3.760	3.680	3.810	2,038,800	3.7265	-2.35%
2018-08-15	0	3.830	3.820	3.850	3.750	3.940	1,903,600	7,272,536	3.8204	3.830	3.820	3.850	3.750	3.940	1,903,600	3.8204	-2.30%
2018-08-14	0	3.920	3.910	3.940	3.880	4.120	2,662,200	10,646,388	3.9991	3.920	3.910	3.940	3.880	4.120	2,662,200	3.9991	-3.69%
2018-08-13	0	4.070	4.060	4.100	3.810	4.110	2,450,800	9,658,946	3.9411	4.070	4.060	4.100	3.810	4.110	2,450,800	3.9411	3.30%
2018-08-10	0	3.940	3.940	3.950	3.760	3.960	7,152,000	27,707,352	3.8741	3.940	3.940	3.950	3.760	3.960	7,152,000	3.8741	5.35%
2018-08-09	0	3.740	3.730	3.750	3.700	3.820	10,354,300	38,890,841	3.7560	3.740	3.730	3.750	3.700	3.820	10,354,300	3.7560	-1.58%
2018-08-08	0	3.800	3.780	3.800	3.550	4.040	4,692,200	17,591,879	3.7492	3.800	3.780	3.800	3.550	4.040	4,692,200	3.7492	-5.00%
2018-08-07	0	4.000	4.000	4.030	3.990	4.760	5,819,500	23,874,132	4.1024	4.000	4.000	4.030	3.990	4.760	5,819,500	4.1024	-13.79%
2018-08-06	0	4.640	4.610	4.650	4.610	4.950	1,024,800	4,914,258	4.7953	4.640	4.610	4.650	4.610	4.950	1,024,800	4.7953	-8.30%
2018-08-03	0	5.060	5.110	5.120	4.780	5.130	771,200	3,824,576	4.9593	5.060	5.110	5.120	4.780	5.130	771,200	4.9593	-0.78%
2018-08-02	0	5.100	5.090	5.140	5.030	5.380	2,379,200	12,377,156	5.2022	5.100	5.090	5.140	5.030	5.380	2,379,200	5.2022	2.00%
2018-08-01	0	5.000	4.980	5.000	4.900	5.060	597,400	2,988,656	5.0028	5.000	4.980	5.000	4.900	5.060	597,400	5.0028	-1.19%
2018-07-31	0	5.060	5.040	5.070	4.710	5.150	1,073,800	5,423,321	5.0506	5.060	5.040	5.070	4.710	5.150	1,073,800	5.0506	-1.75%
2018-07-30	0	5.150	5.130	5.150	5.070	5.200	1,223,200	6,293,068	5.1448	5.150	5.130	5.150	5.070	5.200	1,223,200	5.1448	1.78%
2018-07-27	0	5.060	5.050	5.060	4.980	5.120	2,442,600	12,286,652	5.0302	5.060	5.050	5.060	4.980	5.120	2,442,600	5.0302	-0.39%
2018-07-26	0	5.080	5.070	5.090	5.020	5.130	158,400	804,042	5.0760	5.080	5.070	5.090	5.020	5.130	158,400	5.0760	-1.17%
2018-07-25	0	5.140	5.100	5.140	5.010	5.180	1,094,400	5,591,998	5.1096	5.140	5.100	5.140	5.010	5.180	1,094,400	5.1096	-0.58%
2018-07-24	0	5.170	5.150	5.190	5.100	5.180	450,400	2,320,956	5.1531	5.170	5.150	5.190	5.100	5.180	450,400	5.1531	0.58%
2018-07-23	0	5.140	5.110	5.140	5.040	5.190	597,600	3,065,686	5.1300	5.140	5.110	5.140	5.040	5.190	597,600	5.1300	-3.38%
2018-07-20	0	5.320	5.300	5.320	5.000	5.350	865,600	4,522,396	5.2246	5.320	5.300	5.320	5.000	5.350	865,600	5.2246	-2.03%
2018-07-19	0	5.430	5.360	5.430	5.350	5.530	469,600	2,553,644	5.4379	5.430	5.360	5.430	5.350	5.530	469,600	5.4379	-0.55%
2018-07-18	0	5.460	5.450	5.460	5.370	5.510	552,800	3,029,512	5.4803	5.460	5.450	5.460	5.370	5.510	552,800	5.4803	0.74%
2018-07-17	0	5.420	5.400	5.420	5.350	5.600	676,000	3,694,460	5.4652	5.420	5.400	5.420	5.350	5.600	676,000	5.4652	0.37%
2018-07-16	0	5.400	5.400	5.410	5.200	5.460	849,600	4,514,668	5.3139	5.400	5.400	5.410	5.200	5.460	849,600	5.3139	-1.28%
2018-07-13	0	5.470	5.440	5.470	5.170	5.550	1,879,600	9,968,452	5.3035	5.470	5.440	5.470	5.170	5.550	1,879,600	5.3035	5.80%
2018-07-12	0	5.170	5.100	5.170	4.750	5.290	7,187,600	36,271,341	5.0464	5.170	5.100	5.170	4.750	5.290	7,187,600	5.0464	8.84%
2018-07-11	0	4.750	4.740	4.750	4.720	6.220	6,665,600	34,789,996	5.2193	4.750	4.740	4.750	4.720	6.220	6,665,600	5.2193	-25.08%
2018-07-10	0	6.340	6.340	6.350	6.330	6.690	1,066,800	6,848,296	6.4195	6.340	6.340	6.350	6.330	6.690	1,066,800	6.4195	-3.35%
2018-07-09	0	6.560	6.530	6.580	6.430	6.670	399,200	2,613,780	6.5475	6.560	6.530	6.580	6.430	6.670	399,200	6.5475	-1.50%
2018-07-06	0	6.660	6.660	6.680	6.640	6.890	1,733,600	11,791,100	6.8015	6.660	6.660	6.680	6.640	6.890	1,733,600	6.8015	-2.06%
2018-07-05	0	6.800	6.800	6.810	6.360	6.810	2,279,600	15,069,648	6.6107	6.800	6.800	6.810	6.360	6.810	2,279,600	6.6107	4.78%
2018-07-04	0	6.490	6.420	6.490	6.360	6.690	3,778,400	24,504,192	6.4853	6.490	6.420	6.490	6.360	6.690	3,778,400	6.4853	-0.61%
2018-07-03	0	6.530	6.530	6.540	6.400	6.770	7,905,600	51,555,636	6.5214	6.530	6.530	6.540	6.400	6.770	7,905,600	6.5214	-3.83%
2018-06-29	0	6.790	6.710	6.790	6.550	6.880	6,729,200	45,202,976	6.7174	6.790	6.710	6.790	6.550	6.880	6,729,200	6.7174	0.00%
2018-06-28	0	6.790	6.680	6.700	6.680	6.960	2,428,400	16,645,476	6.8545	6.790	6.680	6.700	6.680	6.960	2,428,400	6.8545	-1.59%
2018-06-27	0	6.900	6.850	6.890	6.780	6.960	4,403,200	30,135,816	6.8441	6.900	6.850	6.890	6.780	6.960	4,403,200	6.8441	-0.86%
2018-06-26	0	6.960	6.900	6.970	6.800	6.980	5,656,800	39,037,036	6.9009	6.960	6.900	6.970	6.800	6.980	5,656,800	6.9009	-0.43%
2018-06-25	0	6.990	7.030	7.040	6.860	7.340	4,108,000	28,867,928	7.0272	6.990	7.030	7.040	6.860	7.340	4,108,000	7.0272	-2.51%
2018-06-22	0	7.170	7.140	7.170	6.700	7.250	8,760,400	61,337,344	7.0017	7.170	7.140	7.170	6.700	7.250	8,760,400	7.0017	1.13%
2018-06-21	0	7.090	7.080	7.090	6.640	7.360	21,421,200	151,707,370	7.0821	7.090	7.080	7.090	6.640	7.360	21,421,200	7.0821	5.04%
2018-06-20	0	6.750	6.750	6.760	6.450	6.820	13,402,400	89,277,190	6.6613	6.750	6.750	6.760	6.450	6.820	13,402,400	6.6613	4.17%
2018-06-19	0	6.480	6.460	6.470	6.320	6.590	5,848,000	37,536,896	6.4188	6.480	6.460	6.470	6.320	6.590	5,848,000	6.4188	-2.11%
2018-06-15	0	6.620	6.660	6.690	6.220	6.980	68,261,600	451,651,518	6.6165	6.620	6.660	6.690	6.220	6.980	68,261,600	6.6165

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---