Datang Group Holdings Limited: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02117	2020-12-11	2023-03-20	2024-10-29	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
2024-10-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-03-20	0	0.500	0.500	0.520	0.500	0.550	53,000	27,740	0.5234	0.500	0.500	0.520	0.500	0.550	53,000	0.5234	-5.66%
2023-03-17	0	0.530	0.510	0.530	0.500	0.580	40,000	20,960	0.5240	0.530	0.510	0.530	0.500	0.580	40,000	0.5240	0.00%
2023-03-16	0	0.530	0.495	0.530	0.495	0.550	106,000	55,510	0.5237	0.530	0.495	0.530	0.495	0.550	106,000	0.5237	0.00%
2023-03-15	0	0.530	0.490	0.540	0.485	0.570	1,271,000	651,150	0.5123	0.530	0.490	0.540	0.485	0.570	1,271,000	0.5123	3.92%
2023-03-14	0	0.510	0.490	0.510	0.485	0.530	77,000	38,500	0.5000	0.510	0.490	0.510	0.485	0.530	77,000	0.5000	-5.56%
2023-03-13	0	0.540	0.500	0.520	0.500	0.560	260,000	134,890	0.5188	0.540	0.500	0.520	0.500	0.560	260,000	0.5188	-5.26%
2023-03-10	0	0.570	0.550	0.570	0.540	0.580	36,000	20,080	0.5578	0.570	0.550	0.570	0.540	0.580	36,000	0.5578	-1.72%
2023-03-09	0	0.580	0.560	0.580	0.560	0.600	153,000	87,960	0.5749	0.580	0.560	0.580	0.560	0.600	153,000	0.5749	-4.92%
2023-03-08	0	0.610	0.560	0.580	0.560	0.780	1,432,000	933,320	0.6518	0.610	0.560	0.580	0.560	0.780	1,432,000	0.6518	-1.61%
2023-03-07	0	0.620	0.590	0.620	0.540	0.620	443,000	252,660	0.5703	0.620	0.590	0.620	0.540	0.620	443,000	0.5703	5.08%
2023-03-06	0	0.590	0.560	0.600	0.560	0.600	76,000	45,130	0.5938	0.590	0.560	0.600	0.560	0.600	76,000	0.5938	-1.67%
2023-03-03	0	0.600	0.550	0.600	0.540	0.600	80,000	45,200	0.5650	0.600	0.550	0.600	0.540	0.600	80,000	0.5650	7.14%
2023-03-02	0	0.560	0.520	0.540	0.520	0.590	186,000	101,740	0.5470	0.560	0.520	0.540	0.520	0.590	186,000	0.5470	-3.45%
2023-03-01	0	0.580	0.530	0.580	0.510	0.580	171,000	92,620	0.5416	0.580	0.530	0.580	0.510	0.580	171,000	0.5416	5.45%
2023-02-28	0	0.550	0.530	0.550	0.500	0.560	285,000	150,590	0.5284	0.550	0.530	0.550	0.500	0.560	285,000	0.5284	3.77%
2023-02-27	0	0.530	0.500	0.510	0.500	0.530	96,000	49,410	0.5147	0.530	0.500	0.510	0.500	0.530	96,000	0.5147	0.00%
2023-02-24	0	0.530	0.510	0.530	0.490	0.530	185,000	94,950	0.5132	0.530	0.510	0.530	0.490	0.530	185,000	0.5132	0.00%
2023-02-23	0	0.530	0.490	0.530	0.470	0.530	649,000	319,640	0.4925	0.530	0.490	0.530	0.470	0.530	649,000	0.4925	9.28%
2023-02-22	0	0.485	0.480	0.485	0.485	0.560	2,313,000	1,182,800	0.5114	0.485	0.480	0.485	0.485	0.560	2,313,000	0.5114	-17.80%
2023-02-21	0	0.590	0.530	0.590	0.490	0.600	1,648,000	888,145	0.5389	0.590	0.530	0.590	0.490	0.600	1,648,000	0.5389	1.72%
2023-02-20	0	0.580	0.550	0.560	0.520	0.590	371,000	204,630	0.5516	0.580	0.550	0.560	0.520	0.590	371,000	0.5516	0.00%
2023-02-17	0	0.580	0.570	0.580	0.560	0.580	39,000	22,220	0.5697	0.580	0.570	0.580	0.560	0.580	39,000	0.5697	0.00%
2023-02-16	0	0.580	0.560	0.590	0.570	0.580	55,000	31,700	0.5764	0.580	0.560	0.590	0.570	0.580	55,000	0.5764	-1.69%
2023-02-15	0	0.590	0.570	0.590	0.570	0.600	358,000	210,000	0.5866	0.590	0.570	0.590	0.570	0.600	358,000	0.5866	-1.67%
2023-02-14	0	0.600	0.560	0.600	0.560	0.620	178,000	104,670	0.5880	0.600	0.560	0.600	0.560	0.620	178,000	0.5880	-1.64%
2023-02-13	0	0.610	0.600	0.610	0.560	0.620	1,679,000	1,023,580	0.6096	0.610	0.600	0.610	0.560	0.620	1,679,000	0.6096	-1.61%
2023-02-10	0	0.620	0.600	0.620	0.580	0.620	66,000	39,420	0.5973	0.620	0.600	0.620	0.580	0.620	66,000	0.5973	3.33%
2023-02-09	0	0.600	0.600	0.610	0.590	0.640	321,000	198,330	0.6179	0.600	0.600	0.610	0.590	0.640	321,000	0.6179	-6.25%
2023-02-08	0	0.640	0.630	0.640	0.640	0.810	753,000	504,200	0.6696	0.640	0.630	0.640	0.640	0.810	753,000	0.6696	-20.99%
2023-02-07	0	0.810	0.710	0.800	0.610	0.830	223,000	154,350	0.6922	0.810	0.710	0.800	0.610	0.830	223,000	0.6922	28.57%
2023-02-06	0	0.630	0.590	0.630	0.590	0.720	78,000	50,070	0.6419	0.630	0.590	0.630	0.590	0.720	78,000	0.6419	5.00%
2023-02-03	0	0.600	0.600	0.610	0.600	0.610	4,000	2,430	0.6075	0.600	0.600	0.610	0.600	0.610	4,000	0.6075	-1.64%
2023-02-02	0	0.610	0.620	0.630	0.610	0.640	25,000	15,730	0.6292	0.610	0.620	0.630	0.610	0.640	25,000	0.6292	-6.15%
2023-02-01	0	0.650	0.640	0.650	0.600	0.650	39,000	25,080	0.6431	0.650	0.640	0.650	0.600	0.650	39,000	0.6431	1.56%
2023-01-31	0	0.640	0.640	0.650	0.600	0.630	33,000	20,220	0.6127	0.640	0.640	0.650	0.600	0.630	33,000	0.6127	-3.03%
2023-01-30	0	0.660	0.650	0.660	0.650	0.660	9,000	5,900	0.6556	0.660	0.650	0.660	0.650	0.660	9,000	0.6556	1.54%
2023-01-27	0	0.650	0.600	0.650	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	0.650	0.650	0.650	2,000	0.6500	0.00%
2023-01-26	0	0.650	0.630	0.650	0.610	0.650	5,000	3,170	0.6340	0.650	0.630	0.650	0.610	0.650	5,000	0.6340	0.00%
2023-01-20	0	0.650	0.620	0.650	0.610	0.650	20,000	12,770	0.6385	0.650	0.620	0.650	0.610	0.650	20,000	0.6385	3.17%
2023-01-19	0	0.630	0.630	0.640	0.610	0.630	1,657,000	1,074,270	0.6483	0.630	0.630	0.640	0.610	0.630	1,657,000	0.6483	-3.08%
2023-01-18	0	0.650	0.650	0.660	0.620	0.650	53,000	34,090	0.6432	0.650	0.650	0.660	0.620	0.650	53,000	0.6432	0.00%
2023-01-17	0	0.650	0.630	0.640	0.630	0.650	89,000	57,280	0.6436	0.650	0.630	0.640	0.630	0.650	89,000	0.6436	-2.99%
2023-01-16	0	0.670	0.670	0.710	0.670	0.710	138,000	94,250	0.6830	0.670	0.670	0.710	0.670	0.710	138,000	0.6830	-6.94%
2023-01-13	0	0.720	0.720	0.730	0.680	0.730	486,000	345,910	0.7117	0.720	0.720	0.730	0.680	0.730	486,000	0.7117	7.46%
2023-01-12	0	0.670	0.670	0.700	0.660	0.700	468,000	318,370	0.6803	0.670	0.670	0.700	0.660	0.700	468,000	0.6803	3.08%
2023-01-11	0	0.650	0.630	0.640	0.600	0.680	678,000	436,860	0.6443	0.650	0.630	0.640	0.600	0.680	678,000	0.6443	8.33%
2023-01-10	0	0.600	0.610	0.620	0.600	0.630	629,000	390,290	0.6205	0.600	0.610	0.620	0.600	0.630	629,000	0.6205	-3.23%
2023-01-09	0	0.620	0.610	0.620	0.560	0.620	441,000	264,820	0.6005	0.620	0.610	0.620	0.560	0.620	441,000	0.6005	10.71%
2023-01-06	0	0.560	0.540	0.550	0.540	0.580	414,000	230,800	0.5575	0.560	0.540	0.550	0.540	0.580	414,000	0.5575	-3.45%
2023-01-05	0	0.580	0.570	0.580	0.570	0.600	330,000	189,780	0.5751	0.580	0.570	0.580	0.570	0.600	330,000	0.5751	-1.69%
2023-01-04	0	0.590	0.580	0.590	0.570	0.610	266,000	155,950	0.5863	0.590	0.580	0.590	0.570	0.610	266,000	0.5863	1.72%
2023-01-03	0	0.580	0.570	0.580	0.570	0.620	249,000	146,300	0.5876	0.580	0.570	0.580	0.570	0.620	249,000	0.5876	-4.92%
2022-12-30	0	0.610	0.600	0.610	0.570	0.640	245,000	144,700	0.5906	0.610	0.600	0.610	0.570	0.640	245,000	0.5906	-1.61%
2022-12-29	0	0.620	0.610	0.620	0.600	0.640	171,000	105,000	0.6140	0.620	0.610	0.620	0.600	0.640	171,000	0.6140	-1.59%
2022-12-28	0	0.630	0.630	0.650	0.610	0.750	788,000	517,950	0.6573	0.630	0.630	0.650	0.610	0.750	788,000	0.6573	-10.00%
2022-12-23	0	0.700	0.680	0.690	0.680	0.730	553,000	385,880	0.6978	0.700	0.680	0.690	0.680	0.730	553,000	0.6978	2.94%
2022-12-22	0	0.680	0.680	0.690	0.680	0.730	649,000	451,480	0.6957	0.680	0.680	0.690	0.680	0.730	649,000	0.6957	-5.56%
2022-12-21	0	0.720	0.710	0.720	0.680	0.760	718,000	518,580	0.7223	0.720	0.710	0.720	0.680	0.760	718,000	0.7223	-2.70%
2022-12-20	0	0.740	0.730	0.740	0.730	0.760	681,000	504,730	0.7412	0.740	0.730	0.740	0.730	0.760	681,000	0.7412	-1.33%
2022-12-19	0	0.750	0.740	0.750	0.730	0.780	721,000	545,110	0.7560	0.750	0.740	0.750	0.730	0.780	721,000	0.7560	-2.60%
2022-12-16	0	0.770	0.760	0.780	0.750	0.810	863,000	667,290	0.7732	0.770	0.760	0.780	0.750	0.810	863,000	0.7732	-1.28%
2022-12-15	0	0.780	0.770	0.780	0.770	0.830	859,000	684,120	0.7964	0.780	0.770	0.780	0.770	0.830	859,000	0.7964	-2.50%
2022-12-14	0	0.800	0.790	0.800	0.770	0.860	1,166,000	947,320	0.8125	0.800	0.790	0.800	0.770	0.860	1,166,000	0.8125	-4.76%
2022-12-13	0	0.840	0.830	0.840	0.760	0.920	2,011,000	1,658,820	0.8249	0.840	0.830	0.840	0.760	0.920	2,011,000	0.8249	1.20%
2022-12-12	0	0.830	0.810	0.830	0.770	0.940	2,593,959	2,210,017	0.8520	0.830	0.810	0.830	0.770	0.940	2,593,959	0.8520	1.22%
2022-12-09	0	0.820	0.810	0.820	0.720	0.820	1,556,000	1,195,620	0.7684	0.820	0.810	0.820	0.720	0.820	1,556,000	0.7684	10.81%
2022-12-08	0	0.740	0.710	0.740	0.710	0.760	681,000	502,048	0.7372	0.740	0.710	0.740	0.710	0.760	681,000	0.7372	-1.33%
2022-12-07	0	0.750	0.730	0.760	0.730	0.790	436,000	330,660	0.7584	0.750	0.730	0.760	0.730	0.790	436,000	0.7584	-1.32%
2022-12-06	0	0.760	0.760	0.780	0.760	0.820	466,000	365,110	0.7835	0.760	0.760	0.780	0.760	0.820	466,000	0.7835	-6.17%
2022-12-05	0	0.810	0.810	0.820	0.760	0.810	473,918	374,934	0.7911	0.810	0.810	0.820	0.760	0.810	473,918	0.7911	1.25%
2022-12-02	0	0.800	0.790	0.800	0.760	0.800	562,959	441,038	0.7834	0.800	0.790	0.800	0.760	0.800	562,959	0.7834	1.27%
2022-12-01	0	0.790	0.770	0.800	0.770	0.800	306,000	239,850	0.7838	0.790	0.770	0.800	0.770	0.800	306,000	0.7838	-2.47%
2022-11-30	0	0.810	0.790	0.810	0.780	0.820	3,471,000	2,842,410	0.8189	0.810	0.790	0.810	0.780	0.820	3,471,000	0.8189	-1.22%
2022-11-29	0	0.820	0.800	0.810	0.750	0.870	616,000	500,260	0.8121	0.820	0.800	0.810	0.750	0.870	616,000	0.8121	0.00%
2022-11-28	0	0.820	0.810	0.820	0.790	0.980	572,000	474,420	0.8294	0.820	0.810	0.820	0.790	0.980	572,000	0.8294	-16.33%
2022-11-25	0	0.980	0.940	0.980	0.930	1.160	906,000	905,180	0.9991	0.980	0.940	0.980	0.930	1.160	906,000	0.9991	-17.65%
2022-11-24	0	1.190	1.190	1.200	1.100	1.190	53,000	61,320	1.1570	1.190	1.190	1.200	1.100	1.190	53,000	1.1570	2.59%
2022-11-23	0	1.160	1.080	1.160	1.110	1.160	1,413,000	1,554,930	1.1004	1.160	1.080	1.160	1.110	1.160	1,413,000	1.1004	0.00%
2022-11-22	0	1.160	1.070	1.180	1.070	1.180	164,000	187,590	1.1438	1.160	1.070	1.180	1.070	1.180	164,000	1.1438	-2.52%
2022-11-21	0	1.190	1.190	1.220	1.040	1.220	364,000	401,940	1.1042	1.190	1.190	1.220	1.040	1.220	364,000	1.1042	-2.46%
2022-11-18	0	1.220	1.220	1.250	1.100	1.280	604,000	695,070	1.1508	1.220	1.220	1.250	1.100	1.280	604,000	1.1508	6.09%
2022-11-17	0	1.150	1.130	1.150	1.150	1.280	124,000	146,200	1.1790	1.150	1.130	1.150	1.150	1.280	124,000	1.1790	-8.00%
2022-11-16	0	1.250	1.210	1.250	1.210	1.300	617,000	764,325	1.2388	1.250	1.210	1.250	1.210	1.300	617,000	1.2388	-3.85%
2022-11-15	0	1.300	1.220	1.300	1.160	1.300	103,000	128,170	1.2444	1.300	1.220	1.300	1.160	1.300	103,000	1.2444	3.17%
2022-11-14	0	1.260	1.210	1.260	1.200	1.330	134,000	167,490	1.2499	1.260	1.210	1.260	1.200	1.330	134,000	1.2499	-2.33%
2022-11-11	0	1.290	1.180	1.290	1.150	1.390	104,000	130,320	1.2531	1.290	1.180	1.290	1.150	1.390	104,000	1.2531	1.57%
2022-11-10	0	1.270	1.200	1.290	1.210	1.350	20,000	26,070	1.3035	1.270	1.200	1.290	1.210	1.350	20,000	1.3035	-3.79%
2022-11-09	0	1.320	1.180	1.420	1.190	1.330	16,000	20,990	1.3119	1.320	1.180	1.420	1.190	1.330	16,000	1.3119	1.54%
2022-11-08	0	1.300	1.220	1.290	1.230	1.340	14,000	18,450	1.3179	1.300	1.220	1.290	1.230	1.340	14,000	1.3179	-2.99%
2022-11-07	0	1.340	1.250	1.330	1.260	1.360	14,000	18,800	1.3429	1.340	1.250	1.330	1.260	1.360	14,000	1.3429	0.00%
2022-11-04	0	1.340	1.220	1.340	1.350	1.350	12,000	16,150	1.3458	1.340	1.220	1.340	1.350	1.350	12,000	1.3458	0.75%
2022-11-03	0	1.330	1.200	1.310	1.260	1.360	25,000	33,300	1.3320	1.330	1.200	1.310	1.260	1.360	25,000	1.3320	-2.21%
2022-11-02	0	1.360	1.260	1.360	1.420	1.430	21,000	29,870	1.4224	1.360	1.260	1.360	1.420	1.430	21,000	1.4224	-2.86%
2022-11-01	0	1.400	1.200	1.400	1.400	1.400	1,001,000	1,401,400	1.4000	1.400	1.200	1.400	1.400	1.400	1,001,000	1.4000	0.00%
2022-10-31	0	1.400	1.280	1.330	1.260	1.400	20,000	27,440	1.3720	1.400	1.280	1.330	1.260	1.400	20,000	1.3720	0.72%
2022-10-28	0	1.390	1.250	1.380	1.210	1.460	158,000	219,350	1.3883	1.390	1.250	1.380	1.210	1.460	158,000	1.3883	0.00%
2022-10-27	0	1.390	1.250	1.390	1.240	1.450	98,000	134,980	1.3773	1.390	1.250	1.390	1.240	1.450	98,000	1.3773	0.00%
2022-10-26	0	1.390	1.200	1.380	1.210	1.440	34,000	47,110	1.3856	1.390	1.200	1.380	1.210	1.440	34,000	1.3856	-0.71%
2022-10-25	0	1.400	1.200	1.440	1.400	1.480	11,000	15,480	1.4073	1.400	1.200	1.440	1.400	1.480	11,000	1.4073	7.69%
2022-10-24	0	1.300	1.220	1.300	1.220	1.350	12,000	15,870	1.3225	1.300	1.220	1.300	1.220	1.350	12,000	1.3225	-2.26%
2022-10-21	0	1.330	1.270	1.330	1.260	1.410	100,000	133,900	1.3390	1.330	1.270	1.330	1.260	1.410	100,000	1.3390	-5.67%
2022-10-20	0	1.410	1.370	1.410	1.410	1.490	38,000	54,500	1.4342	1.410	1.370	1.410	1.410	1.490	38,000	1.4342	-6.00%
2022-10-19	0	1.500	1.240	1.510	1.320	1.560	73,000	111,100	1.5219	1.500	1.240	1.510	1.320	1.560	73,000	1.5219	-1.32%
2022-10-18	0	1.520	1.480	1.520	1.470	1.520	18,000	26,700	1.4833	1.520	1.480	1.520	1.470	1.520	18,000	1.4833	2.70%
2022-10-17	0	1.480	1.470	1.480	1.280	1.500	28,000	40,570	1.4489	1.480	1.470	1.480	1.280	1.500	28,000	1.4489	0.00%
2022-10-14	0	1.480	1.240	1.480	1.480	1.480	1,076,000	1,592,480	1.4800	1.480	1.240	1.480	1.480	1.480	1,076,000	1.4800	0.00%
2022-10-13	0	1.480	1.330	1.490	1.330	1.550	83,000	120,980	1.4576	1.480	1.330	1.490	1.330	1.550	83,000	1.4576	-5.73%
2022-10-12	0	1.570	1.250	1.570	1.450	1.570	20,000	30,200	1.5100	1.570	1.250	1.570	1.450	1.570	20,000	1.5100	8.28%
2022-10-11	0	1.450	1.450	1.570	1.280	1.460	25,000	35,980	1.4392	1.450	1.450	1.570	1.280	1.460	25,000	1.4392	-0.68%
2022-10-10	0	1.460	1.320	1.560	1.330	1.560	30,000	44,520	1.4840	1.460	1.320	1.560	1.330	1.560	30,000	1.4840	-2.67%
2022-10-07	0	1.500	1.450	1.550	1.450	1.580	20,000	29,630	1.4815	1.500	1.450	1.550	1.450	1.580	20,000	1.4815	-5.06%
2022-10-06	0	1.580	1.450	1.600	-	-	0	0	-	1.580	1.450	1.600	-	-	0	-	0.00%
2022-10-05	0	1.580	1.450	1.580	-	-	0	0	-	1.580	1.450	1.580	-	-	0	-	0.00%
2022-10-03	0	1.580	1.450	1.580	-	-	0	0	-	1.580	1.450	1.580	-	-	0	-	0.00%
2022-09-30	0	1.580	1.430	1.610	1.430	1.580	40,000	60,490	1.5123	1.580	1.430	1.610	1.430	1.580	40,000	1.5123	3.95%
2022-09-29	0	1.520	1.520	1.540	1.480	1.580	36,000	55,340	1.5372	1.520	1.520	1.540	1.480	1.580	36,000	1.5372	-5.00%
2022-09-28	0	1.600	1.480	1.600	1.520	1.620	46,000	71,860	1.5622	1.600	1.480	1.600	1.520	1.620	46,000	1.5622	0.63%
2022-09-27	0	1.590	1.350	1.590	1.110	1.620	334,000	480,635	1.4390	1.590	1.350	1.590	1.110	1.620	334,000	1.4390	3.92%
2022-09-26	0	1.530	1.380	1.500	1.330	1.600	135,000	201,130	1.4899	1.530	1.380	1.500	1.330	1.600	135,000	1.4899	0.66%
2022-09-23	0	1.520	1.490	1.520	1.300	1.540	85,000	124,640	1.4664	1.520	1.490	1.520	1.300	1.540	85,000	1.4664	16.92%
2022-09-22	0	1.300	1.300	1.390	1.150	1.500	237,000	296,320	1.2503	1.300	1.300	1.390	1.150	1.500	237,000	1.2503	-17.20%
2022-09-21	0	1.570	1.500	1.570	1.500	1.620	32,000	50,270	1.5709	1.570	1.500	1.570	1.500	1.620	32,000	1.5709	-3.09%
2022-09-20	0	1.620	1.620	1.700	1.500	1.630	40,000	63,900	1.5975	1.620	1.620	1.700	1.500	1.630	40,000	1.5975	1.25%
2022-09-19	0	1.600	1.520	1.630	1.550	1.700	364,000	585,660	1.6090	1.600	1.520	1.630	1.550	1.700	364,000	1.6090	-9.60%
2022-09-16	0	1.770	1.760	1.770	1.740	1.950	101,000	182,340	1.8053	1.770	1.760	1.770	1.740	1.950	101,000	1.8053	-6.35%
2022-09-15	0	1.890	1.890	1.900	1.840	2.000	99,000	187,420	1.8931	1.890	1.890	1.900	1.840	2.000	99,000	1.8931	-3.08%
2022-09-14	0	1.950	1.950	2.030	1.770	2.090	275,000	536,120	1.9495	1.950	1.950	2.030	1.770	2.090	275,000	1.9495	-2.01%
2022-09-13	0	1.990	1.890	2.030	1.870	2.050	53,000	106,310	2.0058	1.990	1.890	2.030	1.870	2.050	53,000	2.0058	-2.93%
2022-09-09	0	2.050	1.980	2.050	1.990	2.100	988,000	1,981,980	2.0061	2.050	1.980	2.050	1.990	2.100	988,000	2.0061	0.00%
2022-09-08	0	2.050	2.000	2.050	1.880	2.090	604,000	1,249,960	2.0695	2.050	2.000	2.050	1.880	2.090	604,000	2.0695	-1.91%
2022-09-07	0	2.090	1.900	2.000	1.830	2.100	308,000	588,260	1.9099	2.090	1.900	2.000	1.830	2.100	308,000	1.9099	2.45%
2022-09-06	0	2.040	1.820	2.040	1.830	2.140	983,000	2,102,900	2.1393	2.040	1.820	2.040	1.830	2.140	983,000	2.1393	-4.23%
2022-09-05	0	2.130	1.870	2.130	1.860	2.180	254,000	514,985	2.0275	2.130	1.870	2.130	1.860	2.180	254,000	2.0275	-0.93%
2022-09-02	0	2.150	2.120	2.150	2.030	2.400	313,000	693,380	2.2153	2.150	2.120	2.150	2.030	2.400	313,000	2.2153	-8.90%
2022-09-01	0	2.360	1.740	2.250	1.550	2.460	473,000	901,864	1.9067	2.360	1.740	2.250	1.550	2.460	473,000	1.9067	8.76%
2022-08-31	0	2.170	2.170	2.300	2.100	2.500	2,850,000	6,204,310	2.1770	2.170	2.170	2.300	2.100	2.500	2,850,000	2.1770	-14.57%
2022-08-30	0	2.540	2.430	2.540	2.460	2.660	94,000	240,860	2.5623	2.540	2.430	2.540	2.460	2.660	94,000	2.5623	-5.22%
2022-08-29	0	2.680	2.630	2.680	2.660	2.820	169,000	462,120	2.7344	2.680	2.630	2.680	2.660	2.820	169,000	2.7344	-4.96%
2022-08-26	0	2.820	2.720	2.820	2.660	2.820	25,000	69,050	2.7620	2.820	2.720	2.820	2.660	2.820	25,000	2.7620	2.92%
2022-08-25	0	2.740	2.600	2.660	2.600	2.820	48,000	130,060	2.7096	2.740	2.600	2.660	2.600	2.820	48,000	2.7096	4.58%
2022-08-24	0	2.620	2.600	2.620	2.620	2.840	193,000	531,000	2.7513	2.620	2.600	2.620	2.620	2.840	193,000	2.7513	-6.43%
2022-08-23	0	2.800	2.660	2.810	2.670	2.810	80,000	220,300	2.7538	2.800	2.660	2.810	2.670	2.810	80,000	2.7538	-0.71%
2022-08-22	0	2.820	2.620	2.680	2.620	2.820	68,000	183,910	2.7046	2.820	2.620	2.680	2.620	2.820	68,000	2.7046	0.71%
2022-08-19	0	2.800	2.800	2.830	2.700	3.000	149,000	422,290	2.8342	2.800	2.800	2.830	2.700	3.000	149,000	2.8342	-1.75%
2022-08-18	0	2.850	2.750	2.850	2.800	2.890	63,000	179,680	2.8521	2.850	2.750	2.850	2.800	2.890	63,000	2.8521	0.00%
2022-08-17	0	2.850	2.750	2.860	2.810	2.950	62,000	178,650	2.8815	2.850	2.750	2.860	2.810	2.950	62,000	2.8815	-3.39%
2022-08-16	0	2.950	2.950	3.030	2.890	3.080	233,000	700,240	3.0053	2.950	2.950	3.030	2.890	3.080	233,000	3.0053	1.72%
2022-08-15	0	2.900	2.870	3.000	2.900	3.100	389,000	1,154,530	2.9679	2.900	2.870	3.000	2.900	3.100	389,000	2.9679	1.05%
2022-08-12	0	2.870	2.800	2.950	2.830	2.880	40,000	114,440	2.8610	2.870	2.800	2.950	2.830	2.880	40,000	2.8610	0.35%
2022-08-11	0	2.860	2.800	2.980	2.850	2.950	1,787,000	5,094,470	2.8509	2.860	2.800	2.980	2.850	2.950	1,787,000	2.8509	0.35%
2022-08-10	0	2.850	2.850	3.000	2.830	3.090	97,000	283,760	2.9254	2.850	2.850	3.000	2.830	3.090	97,000	2.9254	-1.72%
2022-08-09	0	2.900	2.800	2.950	2.810	3.030	81,000	234,690	2.8974	2.900	2.800	2.950	2.810	3.030	81,000	2.8974	-1.69%
2022-08-08	0	2.950	2.800	3.060	2.850	3.100	89,000	260,090	2.9224	2.950	2.800	3.060	2.850	3.100	89,000	2.9224	2.08%
2022-08-05	0	2.890	2.800	3.020	2.870	2.920	78,000	227,260	2.9136	2.890	2.800	3.020	2.870	2.920	78,000	2.9136	-0.34%
2022-08-04	0	2.900	2.900	3.000	2.860	2.950	88,000	256,740	2.9175	2.900	2.900	3.000	2.860	2.950	88,000	2.9175	0.00%
2022-08-03	0	2.900	2.980	3.020	2.800	3.030	83,000	238,880	2.8781	2.900	2.980	3.020	2.800	3.030	83,000	2.8781	2.11%
2022-08-02	0	2.840	2.830	2.840	2.800	2.890	81,000	232,520	2.8706	2.840	2.830	2.840	2.800	2.890	81,000	2.8706	-1.05%
2022-08-01	0	2.870	2.830	3.030	2.810	2.920	52,000	150,840	2.9008	2.870	2.830	3.030	2.810	2.920	52,000	2.9008	-1.71%
2022-07-29	0	2.920	2.820	3.050	2.800	2.920	1,619,000	4,710,980	2.9098	2.920	2.820	3.050	2.800	2.920	1,619,000	2.9098	-0.34%
2022-07-28	0	2.930	2.800	2.990	2.870	2.930	3,440,500	9,909,360	2.8802	2.930	2.800	2.990	2.870	2.930	3,440,500	2.8802	0.34%
2022-07-27	0	2.920	2.800	2.940	2.850	3.010	67,000	194,690	2.9058	2.920	2.800	2.940	2.850	3.010	67,000	2.9058	0.34%
2022-07-26	0	2.910	2.800	2.910	2.870	2.920	70,000	202,900	2.8986	2.910	2.800	2.910	2.870	2.920	70,000	2.8986	0.34%
2022-07-25	0	2.900	2.800	2.900	2.880	2.940	1,527,000	4,429,180	2.9006	2.900	2.800	2.900	2.880	2.940	1,527,000	2.9006	0.00%
2022-07-22	0	2.900	2.900	3.050	2.800	3.050	110,000	319,300	2.9027	2.900	2.900	3.050	2.800	3.050	110,000	2.9027	2.11%
2022-07-21	0	2.840	2.750	2.900	2.750	2.900	18,000	51,730	2.8739	2.840	2.750	2.900	2.750	2.900	18,000	2.8739	-3.73%
2022-07-20	0	2.950	2.750	2.880	2.770	2.950	22,000	63,320	2.8782	2.950	2.750	2.880	2.770	2.950	22,000	2.8782	2.79%
2022-07-19	0	2.870	2.870	2.900	2.800	2.880	16,000	45,230	2.8269	2.870	2.870	2.900	2.800	2.880	16,000	2.8269	1.41%
2022-07-18	0	2.830	2.700	2.900	2.710	2.830	26,000	72,820	2.8008	2.830	2.700	2.900	2.710	2.830	26,000	2.8008	1.07%
2022-07-15	0	2.800	2.660	2.800	2.600	2.900	121,000	326,950	2.7021	2.800	2.660	2.800	2.600	2.900	121,000	2.7021	-3.45%
2022-07-14	0	2.900	2.550	2.900	2.610	3.060	2,187,000	6,724,780	3.0749	2.900	2.550	2.900	2.610	3.060	2,187,000	3.0749	-4.92%
2022-07-13	0	3.050	3.000	3.050	3.010	3.170	28,000	86,540	3.0907	3.050	3.000	3.050	3.010	3.170	28,000	3.0907	-0.97%
2022-07-12	0	3.080	2.980	-	3.100	3.180	27,000	84,650	3.1352	3.080	2.980	-	3.100	3.180	27,000	3.1352	-0.65%
2022-07-11	0	3.100	3.100	3.120	3.100	3.200	21,000	66,080	3.1467	3.100	3.100	3.120	3.100	3.200	21,000	3.1467	-4.91%
2022-07-08	0	3.260	3.100	3.340	3.190	3.320	22,000	71,250	3.2386	3.260	3.100	3.340	3.190	3.320	22,000	3.2386	0.31%
2022-07-07	0	3.250	3.250	3.700	3.250	3.310	20,000	65,820	3.2910	3.250	3.250	3.700	3.250	3.310	20,000	3.2910	-1.81%
2022-07-06	0	3.310	3.250	3.310	3.260	3.460	231,000	781,160	3.3816	3.310	3.250	3.310	3.260	3.460	231,000	3.3816	-3.22%
2022-07-05	0	3.420	3.380	3.560	3.380	3.530	233,000	818,020	3.5108	3.420	3.380	3.560	3.380	3.530	233,000	3.5108	-3.39%
2022-07-04	0	3.540	3.410	3.800	3.420	3.550	3,418,000	12,586,370	3.6824	3.540	3.410	3.800	3.420	3.550	3,418,000	3.6824	1.43%
2022-06-30	0	3.490	3.470	3.520	3.470	3.700	20,000	71,320	3.5660	3.490	3.470	3.520	3.470	3.700	20,000	3.5660	-4.12%
2022-06-29	0	3.640	3.650	3.690	3.640	3.750	6,700,000	24,789,320	3.6999	3.640	3.650	3.690	3.640	3.750	6,700,000	3.6999	-1.62%
2022-06-28	0	3.700	3.500	3.700	3.680	3.700	20,000	73,860	3.6930	3.700	3.500	3.700	3.680	3.700	20,000	3.6930	0.00%
2022-06-27	0	3.700	3.550	3.700	3.680	3.710	20,000	73,960	3.6980	3.700	3.550	3.700	3.680	3.710	20,000	3.6980	3.64%
2022-06-24	0	3.570	3.490	3.570	3.550	3.780	1,083,000	3,694,010	3.4109	3.570	3.490	3.570	3.550	3.780	1,083,000	3.4109	-5.31%
2022-06-23	0	3.770	3.550	3.800	3.760	3.800	22,000	83,190	3.7814	3.770	3.550	3.800	3.760	3.800	22,000	3.7814	-0.53%
2022-06-22	0	3.790	3.550	3.790	3.570	3.800	20,000	75,350	3.7675	3.790	3.550	3.790	3.570	3.800	20,000	3.7675	1.07%
2022-06-21	0	3.750	3.550	3.750	3.630	3.800	20,000	75,090	3.7545	3.750	3.550	3.750	3.630	3.800	20,000	3.7545	0.00%
2022-06-20	0	3.750	3.540	3.750	3.760	3.780	3,199,000	11,773,630	3.6804	3.750	3.540	3.750	3.760	3.780	3,199,000	3.6804	1.90%
2022-06-17	0	3.680	3.500	3.660	3.580	3.790	19,000	70,290	3.6995	3.680	3.500	3.660	3.580	3.790	19,000	3.6995	-1.08%
2022-06-16	0	3.720	3.500	3.720	3.710	3.860	24,000	90,230	3.7596	3.720	3.500	3.720	3.710	3.860	24,000	3.7596	-1.85%
2022-06-15	0	3.790	3.560	3.800	3.790	3.840	14,000	53,400	3.8143	3.790	3.560	3.800	3.790	3.840	14,000	3.8143	-0.26%
2022-06-14	0	3.800	3.580	3.800	3.660	3.800	25,000	92,110	3.6844	3.800	3.580	3.800	3.660	3.800	25,000	3.6844	2.15%
2022-06-13	0	3.720	3.580	3.720	3.660	3.790	30,000	110,900	3.6967	3.720	3.580	3.720	3.660	3.790	30,000	3.6967	-2.11%
2022-06-10	0	3.800	3.600	3.810	3.680	3.830	19,000	71,020	3.7379	3.800	3.600	3.810	3.680	3.830	19,000	3.7379	1.06%
2022-06-09	0	3.760	3.600	3.780	3.780	3.830	17,000	64,620	3.8012	3.760	3.600	3.780	3.780	3.830	17,000	3.8012	-1.83%
2022-06-08	0	3.830	3.650	3.840	3.810	3.860	14,000	53,640	3.8314	3.830	3.650	3.840	3.810	3.860	14,000	3.8314	0.52%
2022-06-07	0	3.810	3.510	3.810	3.800	3.860	14,000	53,350	3.8107	3.810	3.510	3.810	3.800	3.860	14,000	3.8107	1.60%
2022-06-06	0	3.750	3.500	3.770	3.490	3.790	38,000	138,580	3.6468	3.750	3.500	3.770	3.490	3.790	38,000	3.6468	-0.79%
2022-06-02	0	3.780	3.450	3.750	3.460	3.780	26,000	96,680	3.7185	3.780	3.450	3.750	3.460	3.780	26,000	3.7185	1.34%
2022-06-01	0	3.730	3.500	3.730	3.730	3.750	6,000	22,450	3.7417	3.730	3.500	3.730	3.730	3.750	6,000	3.7417	-0.53%
2022-05-31	0	3.750	3.750	3.770	3.750	3.800	37,000	138,940	3.7551	3.750	3.750	3.770	3.750	3.800	37,000	3.7551	-1.32%
2022-05-30	0	3.800	3.750	3.800	3.700	3.800	14,000	52,280	3.7343	3.800	3.750	3.800	3.700	3.800	14,000	3.7343	0.80%
2022-05-27	0	3.770	3.770	3.780	3.470	3.770	62,000	229,280	3.6981	3.770	3.770	3.780	3.470	3.770	62,000	3.6981	0.80%
2022-05-26	0	3.740	3.700	3.740	3.780	3.780	5,000	18,820	3.7640	3.740	3.700	3.740	3.780	3.780	5,000	3.7640	-0.53%
2022-05-25	0	3.760	3.410	3.760	3.700	4.090	57,000	215,890	3.7875	3.760	3.410	3.760	3.700	4.090	57,000	3.7875	-0.53%
2022-05-24	0	3.780	3.200	3.780	3.170	3.780	228,000	812,730	3.5646	3.780	3.200	3.780	3.170	3.780	228,000	3.5646	6.18%
2022-05-23	0	3.560	3.190	3.560	3.160	3.580	88,000	304,420	3.4593	3.560	3.190	3.560	3.160	3.580	88,000	3.4593	2.01%
2022-05-20	0	3.490	3.300	3.490	3.150	3.510	157,000	520,260	3.3138	3.490	3.300	3.490	3.150	3.510	157,000	3.3138	5.76%
2022-05-19	0	3.300	2.880	3.300	2.450	3.300	8,211,000	21,718,100	2.6450	3.300	2.880	3.300	2.450	3.300	8,211,000	2.6450	26.92%
2022-05-18	0	2.600	2.600	2.620	2.360	3.180	6,154,000	15,691,870	2.5499	2.600	2.600	2.620	2.360	3.180	6,154,000	2.5499	-17.46%
2022-05-17	0	3.150	3.140	3.150	2.800	3.610	664,000	2,002,420	3.0157	3.150	3.140	3.150	2.800	3.610	664,000	3.0157	-12.26%
2022-05-16	0	3.590	3.520	3.590	3.590	4.100	377,000	1,399,560	3.7124	3.590	3.520	3.590	3.590	4.100	377,000	3.7124	-18.78%
2022-05-13	0	4.420	4.100	4.420	4.350	4.420	20,000	88,020	4.4010	4.420	4.100	4.420	4.350	4.420	20,000	4.4010	0.45%
2022-05-12	0	4.400	4.100	4.260	4.350	4.440	18,000	79,150	4.3972	4.400	4.100	4.260	4.350	4.440	18,000	4.3972	-0.68%
2022-05-11	0	4.430	4.100	4.290	4.300	4.440	19,000	83,750	4.4079	4.430	4.100	4.290	4.300	4.440	19,000	4.4079	-0.23%
2022-05-10	0	4.440	4.000	4.440	4.170	4.440	44,000	189,250	4.3011	4.440	4.000	4.440	4.170	4.440	44,000	4.3011	6.47%
2022-05-06	0	4.170	4.010	4.350	4.090	4.560	424,000	1,900,850	4.4831	4.170	4.010	4.350	4.090	4.560	424,000	4.4831	-3.47%
2022-05-05	0	4.320	4.000	4.190	4.300	4.350	19,000	82,110	4.3216	4.320	4.000	4.190	4.300	4.350	19,000	4.3216	-0.92%
2022-05-04	0	4.360	4.000	4.360	4.260	4.360	20,000	85,880	4.2940	4.360	4.000	4.360	4.260	4.360	20,000	4.2940	2.35%
2022-05-03	0	4.260	4.000	4.300	4.200	4.300	20,000	85,340	4.2670	4.260	4.000	4.300	4.200	4.300	20,000	4.2670	0.00%
2022-04-29	0	4.260	4.000	4.230	4.180	4.270	17,000	71,670	4.2159	4.260	4.000	4.230	4.180	4.270	17,000	4.2159	-0.23%
2022-04-28	0	4.270	4.000	4.270	4.200	4.270	17,000	72,010	4.2359	4.270	4.000	4.270	4.200	4.270	17,000	4.2359	0.00%
2022-04-27	0	4.270	4.000	4.140	4.250	4.270	15,000	63,745	4.2497	4.270	4.000	4.140	4.250	4.270	15,000	4.2497	-0.70%
2022-04-26	0	4.300	4.010	4.300	4.050	4.300	28,000	115,480	4.1243	4.300	4.010	4.300	4.050	4.300	28,000	4.1243	4.88%
2022-04-25	0	4.100	3.910	4.100	3.970	4.100	11,000	44,310	4.0282	4.100	3.910	4.100	3.970	4.100	11,000	4.0282	2.76%
2022-04-22	0	3.990	3.910	4.060	3.920	4.060	12,000	48,290	4.0242	3.990	3.910	4.060	3.920	4.060	12,000	4.0242	0.50%
2022-04-21	0	3.970	3.910	3.980	3.970	4.040	11,000	44,260	4.0236	3.970	3.910	3.980	3.970	4.040	11,000	4.0236	-0.50%
2022-04-20	0	3.990	3.830	4.200	3.910	4.170	25,000	101,510	4.0604	3.990	3.830	4.200	3.910	4.170	25,000	4.0604	-4.55%
2022-04-19	0	4.180	4.000	4.180	4.030	4.200	35,000	143,430	4.0980	4.180	4.000	4.180	4.030	4.200	35,000	4.0980	3.21%
2022-04-14	0	4.050	3.900	4.070	4.040	4.060	20,000	81,020	4.0510	4.050	3.900	4.070	4.040	4.060	20,000	4.0510	-0.25%
2022-04-13	0	4.060	4.070	4.200	4.000	4.060	23,000	92,950	4.0413	4.060	4.070	4.200	4.000	4.060	23,000	4.0413	0.74%
2022-04-12	0	4.030	3.920	4.030	4.010	4.030	5,000	20,080	4.0160	4.030	3.920	4.030	4.010	4.030	5,000	4.0160	0.00%
2022-04-11	0	4.030	3.900	4.030	4.030	4.050	7,000	28,290	4.0414	4.030	3.900	4.030	4.030	4.050	7,000	4.0414	-1.23%
2022-04-08	0	4.080	3.890	4.080	4.000	4.200	32,000	129,430	4.0447	4.080	3.890	4.080	4.000	4.200	32,000	4.0447	0.74%
2022-04-07	0	4.050	3.930	4.060	4.000	4.100	31,000	125,080	4.0348	4.050	3.930	4.060	4.000	4.100	31,000	4.0348	0.00%
2022-04-06	0	4.050	3.890	4.050	3.990	4.050	39,000	156,870	4.0223	4.050	3.890	4.050	3.990	4.050	39,000	4.0223	2.79%
2022-04-04	0	3.940	3.850	3.940	3.940	4.060	36,000	145,480	4.0411	3.940	3.850	3.940	3.940	4.060	36,000	4.0411	-2.72%
2022-04-01	0	4.050	3.710	4.050	3.990	4.180	34,000	137,070	4.0315	4.050	3.710	4.050	3.990	4.180	34,000	4.0315	4.92%
2022-03-31	0	3.860	3.800	4.030	3.860	4.030	43,000	170,643	3.9684	3.860	3.800	4.030	3.860	4.030	43,000	3.9684	-3.74%
2022-03-30	0	4.010	3.710	4.020	3.970	4.050	31,000	124,000	4.0000	4.010	3.710	4.020	3.970	4.050	31,000	4.0000	5.53%
2022-03-29	0	3.800	3.800	4.000	3.800	4.040	40,000	158,130	3.9533	3.800	3.800	4.000	3.800	4.040	40,000	3.9533	-5.94%
2022-03-28	0	4.040	4.050	-	3.990	4.040	36,000	144,950	4.0264	4.040	4.050	-	3.990	4.040	36,000	4.0264	0.25%
2022-03-25	0	4.030	3.950	4.060	4.030	4.080	39,000	158,086	4.0535	4.030	3.950	4.060	4.030	4.080	39,000	4.0535	0.25%
2022-03-24	0	4.020	3.950	4.040	3.960	4.080	34,000	137,545	4.0454	4.020	3.950	4.040	3.960	4.080	34,000	4.0454	1.77%
2022-03-23	0	3.950	3.950	4.090	4.090	4.120	35,000	143,450	4.0986	3.950	3.950	4.090	4.090	4.120	35,000	4.0986	-6.84%
2022-03-22	0	4.240	3.920	-	4.040	4.240	36,000	148,780	4.1328	4.240	3.920	-	4.040	4.240	36,000	4.1328	2.91%
2022-03-21	0	4.120	3.840	-	3.800	4.150	49,000	195,480	3.9894	4.120	3.840	-	3.800	4.150	49,000	3.9894	6.46%
2022-03-18	0	3.870	3.670	3.960	3.770	3.870	28,000	106,500	3.8036	3.870	3.670	3.960	3.770	3.870	28,000	3.8036	3.20%
2022-03-17	0	3.750	3.630	3.750	3.630	3.750	173,000	633,910	3.6642	3.750	3.630	3.750	3.630	3.750	173,000	3.6642	0.00%
2022-03-16	0	3.750	3.660	3.750	3.630	3.820	44,000	163,900	3.7250	3.750	3.660	3.750	3.630	3.820	44,000	3.7250	0.00%
2022-03-15	0	3.750	3.640	3.750	3.560	3.820	180,000	654,920	3.6384	3.750	3.640	3.750	3.560	3.820	180,000	3.6384	-0.53%
2022-03-14	0	3.770	3.650	3.770	3.690	3.910	73,000	274,960	3.7666	3.770	3.650	3.770	3.690	3.910	73,000	3.7666	-3.83%
2022-03-11	0	3.920	3.860	4.000	3.920	4.040	30,000	119,560	3.9853	3.920	3.860	4.000	3.920	4.040	30,000	3.9853	-3.21%
2022-03-10	0	4.050	4.050	-	3.860	4.050	32,000	124,380	3.8869	4.050	4.050	-	3.860	4.050	32,000	3.8869	3.85%
2022-03-09	0	3.900	3.870	-	3.900	3.990	32,000	126,480	3.9525	3.900	3.870	-	3.900	3.990	32,000	3.9525	-2.50%
2022-03-08	0	4.000	4.000	4.020	3.870	4.000	47,000	184,400	3.9234	4.000	4.000	4.020	3.870	4.000	47,000	3.9234	-0.25%
2022-03-07	0	4.010	3.890	-	3.780	4.010	42,000	163,810	3.9002	4.010	3.890	-	3.780	4.010	42,000	3.9002	1.52%
2022-03-04	0	3.950	3.950	-	3.870	4.040	43,000	170,910	3.9747	3.950	3.950	-	3.870	4.040	43,000	3.9747	-2.47%
2022-03-03	0	4.050	3.910	4.050	3.870	4.190	72,000	288,550	4.0076	4.050	3.910	4.050	3.870	4.190	72,000	4.0076	0.75%
2022-03-02	0	4.020	3.920	3.980	3.840	4.020	41,000	162,040	3.9522	4.020	3.920	3.980	3.840	4.020	41,000	3.9522	1.01%
2022-03-01	0	3.980	4.050	-	3.960	4.110	28,000	113,520	4.0543	3.980	4.050	-	3.960	4.110	28,000	4.0543	-3.40%
2022-02-28	0	4.120	3.980	4.300	3.920	4.290	71,000	284,870	4.0123	4.120	3.980	4.300	3.920	4.290	71,000	4.0123	0.00%
2022-02-25	0	4.120	4.120	4.430	4.100	4.420	34,000	142,380	4.1876	4.120	4.120	4.430	4.100	4.420	34,000	4.1876	-4.19%
2022-02-24	0	4.300	4.300	4.360	4.300	4.600	36,000	160,160	4.4489	4.300	4.300	4.360	4.300	4.600	36,000	4.4489	-6.11%
2022-02-23	0	4.580	4.480	4.580	4.510	4.600	40,000	182,640	4.5660	4.580	4.480	4.580	4.510	4.600	40,000	4.5660	1.55%
2022-02-22	0	4.510	4.480	4.600	4.480	4.670	63,000	289,870	4.6011	4.510	4.480	4.600	4.480	4.670	63,000	4.6011	-0.22%
2022-02-21	0	4.520	4.460	4.520	4.300	4.520	45,000	202,890	4.5087	4.520	4.460	4.520	4.300	4.520	45,000	4.5087	0.00%
2022-02-18	0	4.520	4.530	4.550	4.510	4.550	27,000	122,310	4.5300	4.520	4.530	4.550	4.510	4.550	27,000	4.5300	0.44%
2022-02-17	0	4.500	4.370	4.500	4.070	4.500	82,000	357,510	4.3599	4.500	4.370	4.500	4.070	4.500	82,000	4.3599	8.17%
2022-02-16	0	4.160	4.030	-	4.020	4.160	1,218,000	4,876,490	4.0037	4.160	4.030	-	4.020	4.160	1,218,000	4.0037	2.97%
2022-02-15	0	4.040	3.970	4.100	4.000	4.180	4,060,000	16,242,310	4.0006	4.040	3.970	4.100	4.000	4.180	4,060,000	4.0006	-1.22%
2022-02-14	0	4.090	4.070	4.090	4.070	4.440	47,000	198,710	4.2279	4.090	4.070	4.090	4.070	4.440	47,000	4.2279	-4.22%
2022-02-11	0	4.270	4.190	4.270	4.180	4.450	7,277,000	30,570,780	4.2010	4.270	4.190	4.270	4.180	4.450	7,277,000	4.2010	-5.11%
2022-02-10	0	4.500	4.290	4.500	4.300	4.540	70,000	310,590	4.4370	4.500	4.290	4.500	4.300	4.540	70,000	4.4370	0.00%
2022-02-09	0	4.500	4.440	4.500	4.450	4.590	44,000	197,810	4.4957	4.500	4.440	4.500	4.450	4.590	44,000	4.4957	1.12%
2022-02-08	0	4.450	4.440	4.450	4.450	4.700	52,000	237,485	4.5670	4.450	4.440	4.450	4.450	4.700	52,000	4.5670	-5.92%
2022-02-07	0	4.730	4.480	4.730	4.640	4.830	66,000	311,380	4.7179	4.730	4.480	4.730	4.640	4.830	66,000	4.7179	1.07%
2022-02-04	0	4.680	4.670	4.680	4.680	4.890	52,000	247,090	4.7517	4.680	4.670	4.680	4.680	4.890	52,000	4.7517	-2.50%
2022-01-31	0	4.800	4.770	4.800	4.800	5.010	136,000	657,930	4.8377	4.800	4.770	4.800	4.800	5.010	136,000	4.8377	-4.38%
2022-01-28	0	5.020	4.940	5.020	4.930	5.040	124,000	617,180	4.9773	5.020	4.940	5.020	4.930	5.040	124,000	4.9773	0.80%
2022-01-27	0	4.980	4.990	5.020	4.940	5.120	53,000	263,410	4.9700	4.980	4.990	5.020	4.940	5.120	53,000	4.9700	0.81%
2022-01-26	0	4.940	4.940	4.980	4.940	5.110	3,460,400	16,247,176	4.6952	4.940	4.940	4.980	4.940	5.110	3,460,400	4.6952	0.20%
2022-01-25	0	4.930	4.830	4.930	4.910	5.070	94,000	467,870	4.9773	4.930	4.830	4.930	4.910	5.070	94,000	4.9773	-1.99%
2022-01-24	0	5.030	4.810	5.030	4.970	5.090	2,196,000	10,597,180	4.8257	5.030	4.810	5.030	4.970	5.090	2,196,000	4.8257	-1.37%
2022-01-21	0	5.100	4.800	5.120	5.010	5.100	263,000	1,333,170	5.0691	5.100	4.800	5.120	5.010	5.100	263,000	5.0691	1.39%
2022-01-20	0	5.030	4.880	5.030	4.910	5.090	62,000	310,140	5.0023	5.030	4.880	5.030	4.910	5.090	62,000	5.0023	-0.40%
2022-01-19	0	5.050	4.850	5.050	4.810	5.080	3,521,000	13,303,750	3.7784	5.050	4.850	5.050	4.810	5.080	3,521,000	3.7784	3.06%
2022-01-18	0	4.900	4.890	4.900	4.830	5.000	258,000	1,264,230	4.9001	4.900	4.890	4.900	4.830	5.000	258,000	4.9001	2.08%
2022-01-17	0	4.800	4.800	4.850	4.780	4.880	108,000	519,000	4.8056	4.800	4.800	4.850	4.780	4.880	108,000	4.8056	1.27%
2022-01-14	0	4.740	4.720	4.740	4.600	4.740	115,000	537,970	4.6780	4.740	4.720	4.740	4.600	4.740	115,000	4.6780	3.04%
2022-01-13	0	4.600	4.420	4.600	4.540	4.600	116,000	528,580	4.5567	4.600	4.420	4.600	4.540	4.600	116,000	4.5567	4.55%
2022-01-12	0	4.400	4.250	4.400	4.290	4.400	232,000	1,009,520	4.3514	4.400	4.250	4.400	4.290	4.400	232,000	4.3514	3.77%
2022-01-11	0	4.240	4.240	4.280	4.200	4.290	22,036,000	82,059,670	3.7239	4.240	4.240	4.280	4.200	4.290	22,036,000	3.7239	-0.70%
2022-01-10	0	4.270	4.210	4.270	4.010	4.340	87,000	371,330	4.2682	4.270	4.210	4.270	4.010	4.340	87,000	4.2682	1.91%
2022-01-07	0	4.190	4.190	4.210	4.010	4.240	226,000	951,440	4.2099	4.190	4.190	4.210	4.010	4.240	226,000	4.2099	0.24%
2022-01-06	0	4.180	4.140	4.180	4.080	4.290	172,000	715,180	4.1580	4.180	4.140	4.180	4.080	4.290	172,000	4.1580	3.98%
2022-01-05	0	4.020	4.010	4.020	3.990	4.120	1,811,000	7,096,100	3.9183	4.020	4.010	4.020	3.990	4.120	1,811,000	3.9183	-0.74%
2022-01-04	0	4.050	4.040	4.050	4.010	4.050	190,000	766,910	4.0364	4.050	4.040	4.050	4.010	4.050	190,000	4.0364	0.00%
2022-01-03	0	4.050	3.970	4.050	3.990	4.090	164,000	662,940	4.0423	4.050	3.970	4.050	3.990	4.090	164,000	4.0423	-0.74%
2021-12-31	0	4.080	4.060	4.090	4.000	4.090	3,041,000	12,169,750	4.0019	4.080	4.060	4.090	4.000	4.090	3,041,000	4.0019	1.49%
2021-12-30	0	4.020	3.920	4.020	3.960	4.100	159,000	639,820	4.0240	4.020	3.920	4.020	3.960	4.100	159,000	4.0240	2.55%
2021-12-29	0	3.920	3.900	3.920	3.360	4.100	3,713,000	12,015,390	3.2360	3.920	3.900	3.920	3.360	4.100	3,713,000	3.2360	-0.51%
2021-12-28	0	3.940	3.880	3.940	3.800	3.940	380,000	1,468,040	3.8633	3.940	3.880	3.940	3.800	3.940	380,000	3.8633	3.41%
2021-12-24	0	3.810	3.750	3.810	3.690	3.920	540,000	2,020,820	3.7423	3.810	3.750	3.810	3.690	3.920	540,000	3.7423	-0.52%
2021-12-23	0	3.830	3.800	3.830	3.690	4.250	665,000	2,561,000	3.8511	3.830	3.800	3.830	3.690	4.250	665,000	3.8511	-7.71%
2021-12-22	0	4.150	4.150	4.230	4.030	4.170	89,000	362,140	4.0690	4.150	4.150	4.230	4.030	4.170	89,000	4.0690	3.75%
2021-12-21	0	4.000	4.000	4.070	4.000	4.270	116,000	479,570	4.1342	4.000	4.000	4.070	4.000	4.270	116,000	4.1342	-0.25%
2021-12-20	0	4.010	4.060	4.280	4.000	4.200	162,000	659,775	4.0727	4.010	4.060	4.280	4.000	4.200	162,000	4.0727	-3.37%
2021-12-17	0	4.150	4.140	4.150	4.120	4.290	742,000	3,088,470	4.1624	4.150	4.140	4.150	4.120	4.290	742,000	4.1624	0.48%
2021-12-16	0	4.130	4.130	4.140	4.130	4.220	267,000	1,111,260	4.1620	4.130	4.130	4.140	4.130	4.220	267,000	4.1620	0.00%
2021-12-15	0	4.130	4.130	4.210	4.090	4.210	123,000	507,020	4.1221	4.130	4.130	4.210	4.090	4.210	123,000	4.1221	-0.72%
2021-12-14	0	4.160	4.150	4.160	4.130	4.170	97,000	402,540	4.1499	4.160	4.150	4.160	4.130	4.170	97,000	4.1499	-0.24%
2021-12-13	0	4.170	4.000	4.170	4.050	4.300	205,000	855,760	4.1744	4.170	4.000	4.170	4.050	4.300	205,000	4.1744	-1.65%
2021-12-10	0	4.240	4.150	4.240	4.120	4.240	314,000	1,313,970	4.1846	4.240	4.150	4.240	4.120	4.240	314,000	4.1846	2.17%
2021-12-09	0	4.150	4.150	4.170	4.070	4.200	166,000	685,660	4.1305	4.150	4.150	4.170	4.070	4.200	166,000	4.1305	0.00%
2021-12-08	0	4.150	4.150	4.180	4.110	4.180	66,000	273,450	4.1432	4.150	4.150	4.180	4.110	4.180	66,000	4.1432	1.47%
2021-12-07	0	4.090	4.000	4.090	4.020	4.180	101,000	414,970	4.1086	4.090	4.000	4.090	4.020	4.180	101,000	4.1086	2.25%
2021-12-06	0	4.000	4.000	4.040	4.040	4.120	168,000	686,720	4.0876	4.000	4.000	4.040	4.040	4.120	168,000	4.0876	0.00%
2021-12-03	0	4.000	3.970	4.000	4.000	4.340	71,000	286,790	4.0393	4.000	3.970	4.000	4.000	4.340	71,000	4.0393	-1.72%
2021-12-02	0	4.070	4.000	4.070	4.000	4.150	125,000	507,580	4.0606	4.070	4.000	4.070	4.000	4.150	125,000	4.0606	-1.93%
2021-12-01	0	4.150	4.100	4.150	3.640	4.160	1,065,000	3,829,870	3.5961	4.150	4.100	4.150	3.640	4.160	1,065,000	3.5961	-0.48%
2021-11-30	0	4.170	4.170	-	3.690	4.170	391,000	1,523,390	3.8961	4.170	4.170	-	3.690	4.170	391,000	3.8961	8.31%
2021-11-29	0	3.850	3.850	4.000	3.070	3.850	11,509,000	37,051,530	3.2194	3.850	3.850	4.000	3.070	3.850	11,509,000	3.2194	0.52%
2021-11-26	0	3.830	3.710	3.830	3.800	4.120	385,000	1,511,460	3.9259	3.830	3.710	3.830	3.800	4.120	385,000	3.9259	-2.54%
2021-11-25	0	3.930	3.930	4.020	3.920	4.120	99,000	397,720	4.0174	3.930	3.930	4.020	3.920	4.120	99,000	4.0174	-2.72%
2021-11-24	0	4.040	3.980	4.040	3.960	4.120	117,000	468,620	4.0053	4.040	3.980	4.040	3.960	4.120	117,000	4.0053	1.00%
2021-11-23	0	4.000	3.970	4.000	3.920	4.000	128,000	508,990	3.9765	4.000	3.970	4.000	3.920	4.000	128,000	3.9765	0.00%
2021-11-22	0	4.000	3.980	4.000	3.880	4.000	194,000	771,400	3.9763	4.000	3.980	4.000	3.880	4.000	194,000	3.9763	0.00%
2021-11-19	0	4.000	3.950	4.000	3.700	4.400	2,575,000	9,935,920	3.8586	4.000	3.950	4.000	3.700	4.400	2,575,000	3.8586	-2.68%
2021-11-18	0	4.110	4.100	4.110	4.100	4.390	129,000	538,490	4.1743	4.110	4.100	4.110	4.100	4.390	129,000	4.1743	-2.14%
2021-11-17	0	4.200	4.120	4.200	4.000	4.200	579,000	2,357,780	4.0722	4.200	4.120	4.200	4.000	4.200	579,000	4.0722	-0.71%
2021-11-16	0	4.230	4.180	4.230	4.160	4.350	8,617,000	37,470,340	4.3484	4.230	4.180	4.230	4.160	4.350	8,617,000	4.3484	1.20%
2021-11-15	0	4.180	4.120	4.180	4.180	4.410	781,000	3,356,580	4.2978	4.180	4.120	4.180	4.180	4.410	781,000	4.2978	-3.24%
2021-11-12	0	4.320	4.450	4.600	4.320	4.480	88,000	388,110	4.4103	4.320	4.450	4.600	4.320	4.480	88,000	4.4103	-2.48%
2021-11-11	0	4.430	4.410	4.430	4.430	4.500	102,000	453,940	4.4504	4.430	4.410	4.430	4.430	4.500	102,000	4.4504	0.45%
2021-11-10	0	4.410	4.410	4.420	4.410	4.570	8,638,000	39,374,690	4.5583	4.410	4.410	4.420	4.410	4.570	8,638,000	4.5583	-0.68%
2021-11-09	0	4.440	4.430	4.440	4.440	4.570	87,000	391,440	4.4993	4.440	4.430	4.440	4.440	4.570	87,000	4.4993	-1.77%
2021-11-08	0	4.520	4.510	4.520	4.520	4.800	103,000	471,200	4.5748	4.520	4.510	4.520	4.520	4.800	103,000	4.5748	-2.80%
2021-11-05	0	4.650	4.630	4.660	4.650	5.240	17,528,000	92,080,610	5.2533	4.650	4.630	4.660	4.650	5.240	17,528,000	5.2533	-7.92%
2021-11-04	0	5.050	5.050	5.060	4.310	5.050	1,671,000	7,496,820	4.4864	5.050	5.050	5.060	4.310	5.050	1,671,000	4.4864	13.23%
2021-11-03	0	4.460	4.430	4.460	4.220	4.480	2,310,000	9,916,790	4.2930	4.460	4.430	4.460	4.220	4.480	2,310,000	4.2930	1.83%
2021-11-02	0	4.380	4.350	4.380	4.230	4.500	594,000	2,566,960	4.3215	4.380	4.350	4.380	4.230	4.500	594,000	4.3215	1.86%
2021-11-01	0	4.300	4.250	4.300	4.180	4.600	17,622,000	80,109,850	4.5460	4.300	4.250	4.300	4.180	4.600	17,622,000	4.5460	1.90%
2021-10-29	0	4.220	4.200	4.220	4.200	4.490	3,469,000	15,435,400	4.4495	4.220	4.200	4.220	4.200	4.490	3,469,000	4.4495	-1.86%
2021-10-28	0	4.300	4.300	4.900	4.210	4.300	315,000	1,333,260	4.2326	4.300	4.300	4.900	4.210	4.300	315,000	4.2326	0.47%
2021-10-27	0	4.280	4.250	4.280	4.230	4.600	653,000	2,806,230	4.2974	4.280	4.250	4.280	4.230	4.600	653,000	4.2974	-2.73%
2021-10-26	0	4.400	4.380	4.520	4.310	4.550	663,000	2,895,490	4.3673	4.400	4.380	4.520	4.310	4.550	663,000	4.3673	-2.87%
2021-10-25	0	4.530	4.380	5.000	4.320	4.530	628,000	2,780,780	4.4280	4.530	4.380	5.000	4.320	4.530	628,000	4.4280	0.00%
2021-10-22	0	4.530	4.480	4.530	4.400	4.720	605,000	2,754,430	4.5528	4.530	4.480	4.530	4.400	4.720	605,000	4.5528	-3.00%
2021-10-21	0	4.670	4.590	4.670	4.380	4.810	2,743,000	12,674,780	4.6208	4.670	4.590	4.670	4.380	4.810	2,743,000	4.6208	-2.91%
2021-10-20	0	4.810	4.770	4.820	4.800	5.250	629,000	3,107,900	4.9410	4.810	4.770	4.820	4.800	5.250	629,000	4.9410	-2.04%
2021-10-19	0	4.910	4.870	4.910	4.860	5.300	629,000	3,153,310	5.0132	4.910	4.870	4.910	4.860	5.300	629,000	5.0132	-2.77%
2021-10-18	0	5.050	5.040	5.050	4.870	5.100	14,510,000	74,950,560	5.1654	5.050	5.040	5.050	4.870	5.100	14,510,000	5.1654	3.06%
2021-10-15	0	4.900	4.880	4.900	4.320	4.900	3,762,000	17,168,240	4.5636	4.900	4.880	4.900	4.320	4.900	3,762,000	4.5636	11.36%
2021-10-12	0	4.400	4.300	4.400	3.630	4.400	12,203,000	44,182,296	3.6206	4.400	4.300	4.400	3.630	4.400	12,203,000	3.6206	8.64%
2021-10-11	0	4.050	-	4.050	4.050	4.640	323,000	1,387,360	4.2952	4.050	-	4.050	4.050	4.640	323,000	4.2952	-12.15%
2021-10-08	0	4.610	4.550	4.620	4.550	4.870	438,000	2,004,940	4.5775	4.610	4.550	4.620	4.550	4.870	438,000	4.5775	-4.16%
2021-10-07	0	4.810	4.800	4.810	4.760	5.050	743,000	3,601,120	4.8467	4.810	4.800	4.810	4.760	5.050	743,000	4.8467	1.26%
2021-10-06	0	4.750	4.700	4.760	4.650	4.760	740,000	3,489,240	4.7152	4.750	4.700	4.760	4.650	4.760	740,000	4.7152	0.42%
2021-10-05	0	4.730	4.720	4.830	4.730	5.040	722,000	3,488,620	4.8319	4.730	4.720	4.830	4.730	5.040	722,000	4.8319	-6.34%
2021-10-04	0	5.050	4.930	5.050	4.580	5.050	760,000	3,727,070	4.9040	5.050	4.930	5.050	4.580	5.050	760,000	4.9040	8.84%
2021-09-30	0	4.640	4.620	4.640	4.550	4.650	762,000	3,486,380	4.5753	4.640	4.620	4.640	4.550	4.650	762,000	4.5753	0.87%
2021-09-29	0	4.600	4.550	4.630	4.330	4.780	787,000	3,560,100	4.5236	4.600	4.550	4.630	4.330	4.780	787,000	4.5236	-4.17%
2021-09-28	0	4.800	4.770	4.800	4.750	5.060	707,000	3,448,580	4.8778	4.800	4.770	4.800	4.750	5.060	707,000	4.8778	-4.76%
2021-09-27	0	5.040	5.020	5.040	5.020	5.340	5,905,000	30,102,170	5.0977	5.040	5.020	5.040	5.020	5.340	5,905,000	5.0977	-1.75%
2021-09-24	0	5.130	5.080	5.130	4.820	5.130	1,170,000	5,795,850	4.9537	5.130	5.080	5.130	4.820	5.130	1,170,000	4.9537	5.77%
2021-09-23	0	4.850	4.810	4.850	4.610	4.870	752,000	3,607,370	4.7970	4.850	4.810	4.850	4.610	4.870	752,000	4.7970	6.36%
2021-09-21	0	4.560	4.540	4.660	4.410	4.700	749,000	3,395,080	4.5328	4.560	4.540	4.660	4.410	4.700	749,000	4.5328	-1.94%
2021-09-20	0	4.650	4.630	4.650	4.540	4.740	722,000	3,353,230	4.6444	4.650	4.630	4.650	4.540	4.740	722,000	4.6444	0.00%
2021-09-17	0	4.650	4.650	-	4.490	4.650	1,112,000	5,074,800	4.5637	4.650	4.650	-	4.490	4.650	1,112,000	4.5637	4.73%
2021-09-16	0	4.440	4.410	4.490	4.270	4.510	747,000	3,310,080	4.4312	4.440	4.410	4.490	4.270	4.510	747,000	4.4312	-1.33%
2021-09-15	0	4.500	4.430	4.500	4.360	4.530	858,244	3,828,732	4.4611	4.500	4.430	4.500	4.360	4.530	858,244	4.4611	0.90%
2021-09-14	0	4.460	4.400	4.460	4.410	4.610	745,000	3,344,990	4.4899	4.460	4.400	4.460	4.410	4.610	745,000	4.4899	-3.67%
2021-09-13	0	4.630	4.520	4.630	4.480	4.670	772,000	3,510,250	4.5470	4.630	4.520	4.630	4.480	4.670	772,000	4.5470	0.65%
2021-09-10	0	4.600	4.590	4.620	4.540	4.700	750,000	3,481,720	4.6423	4.600	4.590	4.620	4.540	4.700	750,000	4.6423	-0.65%
2021-09-09	0	4.630	4.620	4.630	4.630	4.790	740,000	3,485,960	4.7108	4.630	4.620	4.630	4.630	4.790	740,000	4.7108	-1.91%
2021-09-08	0	4.720	4.720	4.730	4.720	4.860	959,000	4,596,500	4.7930	4.720	4.720	4.730	4.720	4.860	959,000	4.7930	0.00%
2021-09-07	0	4.720	4.700	4.720	4.690	4.800	1,066,000	5,032,450	4.7209	4.720	4.700	4.720	4.690	4.800	1,066,000	4.7209	-0.84%
2021-09-06	0	4.760	4.740	4.790	4.670	4.890	1,111,000	5,356,439	4.8213	4.760	4.740	4.790	4.670	4.890	1,111,000	4.8213	1.71%
2021-09-03	0	4.680	4.640	4.680	4.650	4.710	1,150,000	5,387,080	4.6844	4.680	4.640	4.680	4.650	4.710	1,150,000	4.6844	-0.21%
2021-09-02	0	4.690	4.660	4.700	4.600	4.760	1,012,000	4,757,560	4.7011	4.690	4.660	4.700	4.600	4.760	1,012,000	4.7011	1.08%
2021-09-01	0	4.640	4.610	4.640	4.610	4.680	1,050,000	4,868,960	4.6371	4.640	4.610	4.640	4.610	4.680	1,050,000	4.6371	-0.64%
2021-08-31	0	4.670	4.630	4.670	4.630	4.770	1,094,000	5,116,450	4.6768	4.670	4.630	4.670	4.630	4.770	1,094,000	4.6768	-0.21%
2021-08-30	0	4.680	4.640	4.700	4.420	4.720	1,047,000	4,768,320	4.5543	4.680	4.640	4.700	4.420	4.720	1,047,000	4.5543	5.88%
2021-08-27	0	4.420	4.370	4.430	4.300	4.460	634,000	2,788,500	4.3983	4.420	4.370	4.430	4.300	4.460	634,000	4.3983	-0.67%
2021-08-26	0	4.450	4.450	4.460	4.240	4.450	237,000	1,031,760	4.3534	4.450	4.450	4.460	4.240	4.450	237,000	4.3534	1.60%
2021-08-25	0	4.380	4.310	4.400	4.050	4.450	212,000	894,440	4.2191	4.380	4.310	4.400	4.050	4.450	212,000	4.2191	7.09%
2021-08-24	0	4.090	4.030	4.090	3.990	4.110	879,000	3,558,320	4.0481	4.090	4.030	4.090	3.990	4.110	879,000	4.0481	0.99%
2021-08-23	0	4.050	3.980	4.050	3.950	4.080	807,000	3,225,050	3.9963	4.050	3.980	4.050	3.950	4.080	807,000	3.9963	-0.74%
2021-08-20	0	4.080	4.080	4.180	3.870	4.080	618,000	2,441,430	3.9505	4.080	4.080	4.180	3.870	4.080	618,000	3.9505	5.15%
2021-08-19	0	3.880	3.870	3.880	3.840	3.950	1,442,000	5,592,180	3.8781	3.880	3.870	3.880	3.840	3.950	1,442,000	3.8781	-2.76%
2021-08-18	0	3.990	3.900	3.990	3.820	4.000	1,082,000	4,256,340	3.9338	3.990	3.900	3.990	3.820	4.000	1,082,000	3.9338	-0.25%
2021-08-17	0	4.000	3.970	4.000	3.890	4.090	1,453,000	5,732,680	3.9454	4.000	3.970	4.000	3.890	4.090	1,453,000	3.9454	1.27%
2021-08-16	0	3.950	3.940	3.960	3.940	4.020	1,317,000	5,223,970	3.9666	3.950	3.940	3.960	3.940	4.020	1,317,000	3.9666	-2.47%
2021-08-13	0	4.050	4.000	4.050	3.960	4.180	1,253,000	5,029,700	4.0141	4.050	4.000	4.050	3.960	4.180	1,253,000	4.0141	-1.94%
2021-08-12	0	4.130	4.100	4.130	4.110	4.270	1,158,000	4,801,750	4.1466	4.130	4.100	4.130	4.110	4.270	1,158,000	4.1466	-2.82%
2021-08-11	0	4.250	4.200	4.250	4.130	4.320	17,549,000	68,995,910	3.9316	4.250	4.200	4.250	4.130	4.320	17,549,000	3.9316	2.91%
2021-08-10	0	4.130	4.120	4.130	4.120	4.250	1,337,000	5,544,170	4.1467	4.130	4.120	4.130	4.120	4.250	1,337,000	4.1467	-1.43%
2021-08-09	0	4.190	4.190	4.200	4.190	4.350	1,449,000	6,118,590	4.2226	4.190	4.190	4.200	4.190	4.350	1,449,000	4.2226	-2.56%
2021-08-06	0	4.300	4.240	4.300	4.240	4.380	1,172,000	5,028,750	4.2907	4.300	4.240	4.300	4.240	4.380	1,172,000	4.2907	-1.15%
2021-08-05	0	4.350	4.320	4.350	4.220	4.430	990,000	4,300,670	4.3441	4.350	4.320	4.350	4.220	4.430	990,000	4.3441	3.57%
2021-08-04	0	4.200	4.190	4.200	4.180	4.230	495,000	2,080,000	4.2020	4.200	4.190	4.200	4.180	4.230	495,000	4.2020	-0.71%
2021-08-03	0	4.230	4.200	4.260	4.210	4.370	660,000	2,816,740	4.2678	4.230	4.200	4.260	4.210	4.370	660,000	4.2678	-3.20%
2021-08-02	0	4.370	4.370	4.390	4.360	4.620	919,000	4,059,050	4.4168	4.370	4.370	4.390	4.360	4.620	919,000	4.4168	-5.41%
2021-07-30	0	4.620	4.600	4.620	4.380	4.640	741,000	3,364,260	4.5402	4.620	4.600	4.620	4.380	4.640	741,000	4.5402	5.96%
2021-07-29	0	4.360	4.350	4.360	4.290	4.380	713,000	3,091,820	4.3364	4.360	4.350	4.360	4.290	4.380	713,000	4.3364	2.59%
2021-07-28	0	4.250	4.250	4.350	4.050	4.250	19,006,500	77,937,440	4.1006	4.250	4.250	4.350	4.050	4.250	19,006,500	4.1006	3.66%
2021-07-27	0	4.100	4.000	4.100	3.880	4.130	1,362,000	5,486,580	4.0283	4.100	4.000	4.100	3.880	4.130	1,362,000	4.0283	-0.24%
2021-07-26	0	4.110	4.100	4.110	3.930	4.200	1,013,000	4,099,050	4.0464	4.110	4.100	4.110	3.930	4.200	1,013,000	4.0464	-2.14%
2021-07-23	0	4.200	4.170	4.200	4.160	4.280	1,745,000	7,336,690	4.2044	4.200	4.170	4.200	4.160	4.280	1,745,000	4.2044	-1.18%
2021-07-22	0	4.250	4.210	4.250	4.170	4.250	1,815,000	7,635,670	4.2070	4.250	4.210	4.250	4.170	4.250	1,815,000	4.2070	2.41%
2021-07-21	0	4.150	4.140	4.160	4.130	4.250	1,446,000	6,037,280	4.1752	4.150	4.140	4.160	4.130	4.250	1,446,000	4.1752	-0.95%
2021-07-20	0	4.190	4.130	4.190	4.100	4.250	1,552,000	6,436,460	4.1472	4.190	4.130	4.190	4.100	4.250	1,552,000	4.1472	1.45%
2021-07-19	0	4.130	4.130	4.170	4.130	4.200	1,619,000	6,727,010	4.1550	4.130	4.130	4.170	4.130	4.200	1,619,000	4.1550	-1.43%
2021-07-16	0	4.190	4.160	4.190	4.070	4.220	1,521,000	6,283,100	4.1309	4.190	4.160	4.190	4.070	4.220	1,521,000	4.1309	3.20%
2021-07-15	0	4.060	4.050	4.060	4.030	4.140	1,427,000	5,790,110	4.0575	4.060	4.050	4.060	4.030	4.140	1,427,000	4.0575	1.00%
2021-07-14	0	4.020	4.020	4.050	4.000	4.090	403,000	1,634,170	4.0550	4.020	4.020	4.050	4.000	4.090	403,000	4.0550	-1.95%
2021-07-13	0	4.100	4.090	4.100	4.100	4.150	617,000	2,540,100	4.1169	4.100	4.090	4.100	4.100	4.150	617,000	4.1169	0.74%
2021-07-12	0	4.070	4.070	4.100	4.070	4.210	624,000	2,565,960	4.1121	4.070	4.070	4.100	4.070	4.210	624,000	4.1121	-3.33%
2021-07-09	0	4.210	4.210	4.220	4.030	4.250	553,000	2,280,140	4.1232	4.210	4.210	4.220	4.030	4.250	553,000	4.1232	0.24%
2021-07-08	0	4.200	4.200	4.250	4.200	4.380	376,000	1,608,660	4.2784	4.200	4.200	4.250	4.200	4.380	376,000	4.2784	-3.00%
2021-07-07	0	4.330	4.280	4.330	4.290	4.390	1,043,000	4,513,240	4.3272	4.330	4.280	4.330	4.290	4.390	1,043,000	4.3272	0.70%
2021-07-06	0	4.300	4.270	4.300	4.280	4.340	1,589,000	6,820,040	4.2920	4.300	4.270	4.300	4.280	4.340	1,589,000	4.2920	-0.23%
2021-07-05	0	4.310	4.310	4.350	4.310	4.390	1,079,000	4,683,500	4.3406	4.310	4.310	4.350	4.310	4.390	1,079,000	4.3406	0.23%
2021-07-02	0	4.300	4.270	4.300	4.270	4.400	1,131,000	4,871,080	4.3069	4.300	4.270	4.300	4.270	4.400	1,131,000	4.3069	-1.15%
2021-06-30	0	4.350	4.340	4.350	4.270	4.400	1,505,000	6,517,020	4.3302	4.350	4.340	4.350	4.270	4.400	1,505,000	4.3302	-0.23%
2021-06-29	0	4.360	4.360	4.370	4.330	4.450	1,056,000	4,595,170	4.3515	4.360	4.360	4.370	4.330	4.450	1,056,000	4.3515	-1.13%
2021-06-28	0	4.410	4.390	4.410	4.300	4.410	460,000	2,002,380	4.3530	4.410	4.390	4.410	4.300	4.410	460,000	4.3530	0.68%
2021-06-25	0	4.380	4.270	4.380	4.250	4.380	1,321,000	5,727,090	4.3354	4.380	4.270	4.380	4.250	4.380	1,321,000	4.3354	0.69%
2021-06-24	0	4.350	4.350	4.380	4.340	4.530	2,279,000	9,942,775	4.3628	4.350	4.350	4.380	4.340	4.530	2,279,000	4.3628	-1.14%
2021-06-23	0	4.400	4.380	4.400	4.340	4.440	571,000	2,499,390	4.3772	4.400	4.380	4.400	4.340	4.440	571,000	4.3772	0.00%
2021-06-22	0	4.400	4.370	4.400	4.320	4.430	482,000	2,112,750	4.3833	4.400	4.370	4.400	4.320	4.430	482,000	4.3833	-0.23%
2021-06-21	0	4.410	4.370	4.410	4.350	4.450	687,000	3,018,460	4.3937	4.410	4.370	4.410	4.350	4.450	687,000	4.3937	-0.68%
2021-06-18	0	4.440	4.440	4.480	4.370	4.500	2,348,000	10,432,700	4.4432	4.440	4.440	4.480	4.370	4.500	2,348,000	4.4432	2.07%
2021-06-17	0	4.350	4.350	4.360	4.350	4.430	746,000	3,278,080	4.3942	4.350	4.350	4.360	4.350	4.430	746,000	4.3942	0.23%
2021-06-16	0	4.340	4.330	4.360	4.340	4.520	892,000	3,919,450	4.3940	4.340	4.330	4.360	4.340	4.520	892,000	4.3940	-3.98%
2021-06-15	0	4.520	4.430	4.520	4.340	4.520	1,134,000	5,009,040	4.4171	4.520	4.430	4.520	4.340	4.520	1,134,000	4.4171	2.73%
2021-06-11	0	4.400	4.400	4.450	4.400	4.560	754,000	3,379,300	4.4818	4.400	4.400	4.450	4.400	4.560	754,000	4.4818	-1.12%
2021-06-10	0	4.450	4.450	4.500	4.320	4.570	7,556,000	34,359,320	4.5473	4.450	4.450	4.500	4.320	4.570	7,556,000	4.5473	-0.45%
2021-06-09	0	4.470	4.470	4.500	4.400	4.640	1,255,000	5,655,590	4.5064	4.470	4.470	4.500	4.400	4.640	1,255,000	4.5064	-2.40%
2021-06-08	0	4.580	4.520	4.580	4.440	4.580	1,063,000	4,784,250	4.5007	4.580	4.520	4.580	4.440	4.580	1,063,000	4.5007	0.44%
2021-06-07	0	4.560	4.550	4.560	4.420	4.600	1,181,000	5,317,530	4.5026	4.560	4.550	4.560	4.420	4.600	1,181,000	4.5026	0.22%
2021-06-04	0	4.550	4.550	4.560	4.550	4.720	1,276,000	5,868,760	4.5993	4.550	4.550	4.560	4.550	4.720	1,276,000	4.5993	-4.01%
2021-06-03	0	4.740	4.690	4.740	4.590	4.990	1,302,000	6,129,760	4.7080	4.740	4.690	4.740	4.590	4.990	1,302,000	4.7080	-4.44%
2021-06-02	0	4.960	4.950	4.960	4.600	5.200	1,468,000	7,108,600	4.8424	4.960	4.950	4.960	4.600	5.200	1,468,000	4.8424	-1.00%
2021-06-01	0	5.010	4.980	5.010	4.830	5.350	657,000	3,279,050	4.9909	5.010	4.980	5.010	4.830	5.350	657,000	4.9909	-5.11%
2021-05-31	0	5.280	5.180	5.280	5.080	5.580	607,000	3,232,440	5.3253	5.280	5.180	5.280	5.080	5.580	607,000	5.3253	-4.52%
2021-05-28	0	5.530	5.530	5.570	5.180	5.900	922,000	5,054,330	5.4819	5.530	5.530	5.570	5.180	5.900	922,000	5.4819	-4.49%
2021-05-27	0	5.790	5.700	5.790	5.790	6.140	2,712,000	15,888,870	5.8587	5.790	5.700	5.790	5.790	6.140	2,712,000	5.8587	-3.50%
2021-05-26	0	6.000	5.940	6.000	5.930	6.240	891,000	5,351,340	6.0060	6.000	5.940	6.000	5.930	6.240	891,000	6.0060	0.00%
2021-05-25	0	6.000	6.000	6.040	5.800	6.120	915,000	5,512,525	6.0246	6.000	6.000	6.040	5.800	6.120	915,000	6.0246	5.26%
2021-05-24	0	5.700	5.700	5.790	5.700	6.120	1,187,000	7,099,620	5.9811	5.700	5.700	5.790	5.700	6.120	1,187,000	5.9811	-3.88%
2021-05-21	0	5.930	5.900	5.930	5.800	6.460	717,000	4,415,100	6.1577	5.930	5.900	5.930	5.800	6.460	717,000	6.1577	1.89%
2021-05-20	0	5.820	5.820	5.900	5.660	6.110	2,694,000	15,834,490	5.8777	5.820	5.820	5.900	5.660	6.110	2,694,000	5.8777	1.22%
2021-05-18	0	5.880	5.880	5.900	5.850	6.020	887,000	5,230,270	5.8966	5.750	5.750	5.770	5.721	5.887	907,054	5.7662	-1.84%
2021-05-17	0	5.990	5.840	5.990	5.600	6.100	552,000	3,298,410	5.9754	5.858	5.711	5.858	5.476	5.965	564,480	5.8433	6.96%
2021-05-14	0	5.600	5.520	5.600	5.550	5.650	998,000	5,579,360	5.5905	5.476	5.398	5.476	5.427	5.525	1,020,563	5.4669	1.45%
2021-05-13	0	5.520	5.520	5.600	5.520	5.750	1,020,000	5,709,780	5.5978	5.398	5.398	5.476	5.398	5.623	1,043,061	5.4741	-1.25%
2021-05-12	0	5.590	5.580	5.600	5.500	5.800	976,000	5,521,530	5.6573	5.466	5.457	5.476	5.378	5.672	998,066	5.5322	-0.18%
2021-05-11	0	5.600	5.530	5.600	5.500	5.770	951,000	5,309,890	5.5835	5.476	5.408	5.476	5.378	5.642	972,501	5.4600	-3.78%
2021-05-10	0	5.820	5.630	5.820	5.290	5.820	906,000	4,966,860	5.4822	5.691	5.506	5.691	5.173	5.691	926,483	5.3610	10.02%
2021-05-07	0	5.290	5.210	5.290	5.110	5.540	994,000	5,263,740	5.2955	5.173	5.095	5.173	4.997	5.418	1,016,473	5.1784	-3.47%
2021-05-06	0	5.480	5.370	5.480	5.370	5.650	957,000	5,213,700	5.4480	5.359	5.251	5.359	5.251	5.525	978,637	5.3275	-0.36%
2021-05-05	0	5.500	5.450	5.500	5.490	5.850	937,000	5,265,910	5.6200	5.378	5.330	5.378	5.369	5.721	958,184	5.4957	-2.65%
2021-05-04	0	5.650	5.590	5.650	5.350	6.100	797,000	4,565,380	5.7282	5.525	5.466	5.525	5.232	5.965	815,019	5.6016	5.41%
2021-05-03	0	5.360	5.340	5.360	5.300	5.500	921,000	4,959,120	5.3845	5.241	5.222	5.241	5.183	5.378	941,823	5.2655	-2.01%
2021-04-30	0	5.470	5.400	5.490	5.250	5.490	935,000	5,040,680	5.3911	5.349	5.281	5.369	5.134	5.369	956,139	5.2719	4.39%
2021-04-29	0	5.240	5.250	5.300	5.100	5.340	989,000	5,187,390	5.2451	5.124	5.134	5.183	4.987	5.222	1,011,360	5.1291	2.75%
2021-04-28	0	5.100	5.030	5.100	5.030	5.170	924,000	4,720,260	5.1085	4.987	4.919	4.987	4.919	5.056	944,890	4.9956	0.00%
2021-04-27	0	5.100	5.000	5.100	4.890	5.110	751,000	3,753,390	4.9979	4.987	4.889	4.987	4.782	4.997	767,979	4.8874	3.03%
2021-04-26	0	4.950	4.930	4.990	4.810	5.100	662,000	3,283,950	4.9606	4.841	4.821	4.880	4.704	4.987	676,967	4.8510	-1.00%
2021-04-23	0	5.000	4.760	5.000	4.840	5.070	659,000	3,225,180	4.8941	4.889	4.655	4.889	4.733	4.958	673,899	4.7858	-0.40%
2021-04-22	0	5.020	4.850	5.020	4.780	5.100	698,000	3,400,760	4.8721	4.909	4.743	4.909	4.674	4.987	713,781	4.7644	0.80%
2021-04-21	0	4.980	4.980	5.030	4.960	5.500	628,000	3,211,840	5.1144	4.870	4.870	4.919	4.850	5.378	642,198	5.0013	-9.45%
2021-04-20	0	5.500	5.430	5.540	5.000	5.530	677,000	3,569,340	5.2723	5.378	5.310	5.418	4.889	5.408	692,306	5.1557	8.48%
2021-04-19	0	5.070	5.000	5.080	4.940	5.160	997,000	5,043,300	5.0585	4.958	4.889	4.968	4.831	5.046	1,019,541	4.9466	2.63%
2021-04-16	0	4.940	4.900	4.940	4.880	5.010	5,989,000	29,362,130	4.9027	4.831	4.792	4.831	4.772	4.899	6,124,403	4.7943	0.82%
2021-04-15	0	4.900	4.890	4.950	4.700	5.200	1,490,000	7,237,590	4.8574	4.792	4.782	4.841	4.596	5.085	1,523,687	4.7501	4.26%
2021-04-14	0	4.700	4.650	4.700	4.490	4.750	1,187,000	5,460,490	4.6002	4.596	4.547	4.596	4.391	4.645	1,213,837	4.4985	2.84%
2021-04-13	0	4.570	4.500	4.570	4.460	4.590	1,370,000	6,165,510	4.5004	4.469	4.401	4.469	4.361	4.489	1,400,974	4.4009	1.56%
2021-04-12	0	4.500	4.460	4.560	4.440	4.520	1,334,000	5,970,350	4.4755	4.401	4.361	4.459	4.342	4.420	1,364,160	4.3766	0.67%
2021-04-09	0	4.470	4.470	4.520	4.470	4.550	1,324,000	5,963,890	4.5044	4.371	4.371	4.420	4.371	4.449	1,353,934	4.4049	-0.22%
2021-04-08	0	4.480	4.450	4.480	4.420	4.540	1,489,000	6,666,150	4.4769	4.381	4.352	4.381	4.322	4.440	1,522,664	4.3780	0.00%
2021-04-07	0	4.480	4.470	4.480	4.460	4.540	1,293,000	5,823,280	4.5037	4.381	4.371	4.381	4.361	4.440	1,322,233	4.4041	0.22%
2021-04-01	0	4.470	4.350	4.450	4.370	4.500	1,462,000	6,521,130	4.4604	4.371	4.254	4.352	4.273	4.401	1,495,054	4.3618	-0.22%
2021-03-31	0	4.480	4.360	4.490	4.410	4.520	1,396,000	6,221,750	4.4568	4.381	4.264	4.391	4.312	4.420	1,427,562	4.3583	0.22%
2021-03-30	0	4.470	4.470	4.510	4.310	4.510	1,658,000	7,404,130	4.4657	4.371	4.371	4.410	4.215	4.410	1,695,485	4.3670	0.22%
2021-03-29	0	4.460	4.460	4.520	4.460	4.570	1,328,000	5,986,690	4.5080	4.361	4.361	4.420	4.361	4.469	1,358,024	4.4084	-0.89%
2021-03-26	0	4.500	4.380	4.510	4.400	4.550	1,564,000	7,036,220	4.4989	4.401	4.283	4.410	4.303	4.449	1,599,360	4.3994	0.00%
2021-03-25	0	4.500	4.470	4.520	4.310	4.560	1,451,000	6,492,260	4.4743	4.401	4.371	4.420	4.215	4.459	1,483,805	4.3754	1.35%
2021-03-24	0	4.440	4.410	4.470	4.380	4.580	777,000	3,469,830	4.4657	4.342	4.312	4.371	4.283	4.479	794,567	4.3669	-0.67%
2021-03-23	0	4.470	4.470	4.510	4.410	4.520	477,000	2,135,700	4.4774	4.371	4.371	4.410	4.312	4.420	487,784	4.3784	-1.32%
2021-03-22	0	4.530	4.490	4.530	4.500	4.570	1,371,000	6,208,980	4.5288	4.430	4.391	4.430	4.401	4.469	1,401,997	4.4287	-0.22%
2021-03-19	0	4.540	4.490	4.540	4.490	4.580	1,255,000	5,703,830	4.5449	4.440	4.391	4.440	4.391	4.479	1,283,374	4.4444	-0.44%
2021-03-18	0	4.560	4.560	4.580	4.460	4.590	956,000	4,320,010	4.5188	4.459	4.459	4.479	4.361	4.489	977,614	4.4189	0.00%
2021-03-17	0	4.560	4.550	4.580	4.460	4.580	1,487,000	6,737,640	4.5310	4.459	4.449	4.479	4.361	4.479	1,520,619	4.4309	0.88%
2021-03-16	0	4.520	4.470	4.530	4.480	4.550	1,254,000	5,668,430	4.5203	4.420	4.371	4.430	4.381	4.449	1,282,351	4.4203	0.89%
2021-03-15	0	4.480	4.470	4.530	4.470	4.550	1,430,000	6,467,480	4.5227	4.381	4.371	4.430	4.371	4.449	1,462,330	4.4227	0.22%
2021-03-12	0	4.470	4.470	4.500	4.470	4.540	1,227,000	5,513,350	4.4934	4.371	4.371	4.401	4.371	4.440	1,254,741	4.3940	0.00%
2021-03-11	0	4.470	4.470	4.530	4.470	4.570	1,272,000	5,752,810	4.5226	4.371	4.371	4.430	4.371	4.469	1,300,758	4.4227	0.22%
2021-03-10	0	4.460	4.460	4.500	4.460	4.500	1,213,000	5,425,720	4.4730	4.361	4.361	4.401	4.361	4.401	1,240,424	4.3741	2.53%
2021-03-09	0	4.350	4.300	4.350	4.300	4.550	555,000	2,475,270	4.4599	4.254	4.205	4.254	4.205	4.449	567,548	4.3613	-2.68%
2021-03-08	0	4.470	4.470	4.520	4.470	4.590	752,000	3,398,750	4.5196	4.371	4.371	4.420	4.371	4.489	769,002	4.4197	0.00%
2021-03-05	0	4.470	4.470	4.520	4.470	4.550	1,149,000	5,161,520	4.4922	4.371	4.371	4.420	4.371	4.449	1,174,977	4.3929	-1.11%
2021-03-04	0	4.520	4.470	4.540	4.470	4.650	1,153,000	5,236,680	4.5418	4.420	4.371	4.440	4.371	4.547	1,179,068	4.4414	0.44%
2021-03-03	0	4.500	4.500	4.540	4.320	4.540	817,000	3,660,840	4.4808	4.401	4.401	4.440	4.224	4.440	835,471	4.3818	-0.66%
2021-03-02	0	4.530	4.470	4.570	4.470	4.620	901,000	4,108,390	4.5598	4.430	4.371	4.469	4.371	4.518	921,370	4.4590	-0.66%
2021-03-01	0	4.560	4.560	4.590	4.480	4.590	1,557,000	7,060,470	4.5347	4.459	4.459	4.489	4.381	4.489	1,592,202	4.4344	0.66%
2021-02-26	0	4.530	4.470	4.550	4.500	4.580	1,167,000	5,308,950	4.5492	4.430	4.371	4.449	4.401	4.479	1,193,384	4.4487	-1.31%
2021-02-25	0	4.590	4.550	4.600	4.540	4.670	1,106,000	5,076,440	4.5899	4.489	4.449	4.498	4.440	4.567	1,131,005	4.4884	0.66%
2021-02-24	0	4.560	4.510	4.570	4.520	4.660	1,092,000	4,975,030	4.5559	4.459	4.410	4.469	4.420	4.557	1,116,689	4.4552	-1.94%
2021-02-23	0	4.650	4.500	4.660	4.510	4.710	1,169,000	5,364,010	4.5885	4.547	4.401	4.557	4.410	4.606	1,195,430	4.4871	-1.27%
2021-02-22	0	4.710	4.620	4.710	4.500	4.760	1,434,000	6,588,290	4.5943	4.606	4.518	4.606	4.401	4.655	1,466,421	4.4928	4.90%
2021-02-19	0	4.490	4.470	4.500	4.470	4.520	1,128,000	5,072,070	4.4965	4.391	4.371	4.401	4.371	4.420	1,153,503	4.3971	0.22%
2021-02-18	0	4.480	4.470	4.480	4.480	4.540	1,088,000	4,881,660	4.4868	4.381	4.371	4.381	4.381	4.440	1,112,598	4.3876	-0.22%
2021-02-17	0	4.490	4.470	4.490	4.470	4.550	1,179,000	5,318,060	4.5107	4.391	4.371	4.391	4.371	4.449	1,205,656	4.4109	0.22%
2021-02-16	0	4.480	4.470	4.490	4.470	4.520	1,149,000	5,158,500	4.4896	4.381	4.371	4.391	4.371	4.420	1,174,977	4.3903	-0.44%
2021-02-11	0	4.500	4.470	4.500	4.130	4.580	653,000	2,912,620	4.4604	4.401	4.371	4.401	4.039	4.479	667,763	4.3618	-0.44%
2021-02-10	0	4.520	4.500	4.520	4.490	4.580	1,110,000	5,036,630	4.5375	4.420	4.401	4.420	4.391	4.479	1,135,096	4.4372	-0.88%
2021-02-09	0	4.560	4.490	4.570	4.510	4.570	1,139,000	5,186,150	4.5532	4.459	4.391	4.469	4.410	4.469	1,164,751	4.4526	-0.22%
2021-02-08	0	4.570	4.500	4.570	4.520	4.590	1,194,000	5,443,270	4.5589	4.469	4.401	4.469	4.420	4.489	1,220,995	4.4581	0.44%
2021-02-05	0	4.550	4.500	4.550	4.490	4.550	1,134,000	5,140,090	4.5327	4.449	4.401	4.449	4.391	4.449	1,159,638	4.4325	0.89%
2021-02-04	0	4.510	4.480	4.510	4.480	4.540	1,170,000	5,279,490	4.5124	4.410	4.381	4.410	4.381	4.440	1,196,452	4.4126	0.00%
2021-02-03	0	4.510	4.460	4.510	4.460	4.510	1,170,000	5,232,670	4.4724	4.410	4.361	4.410	4.361	4.410	1,196,452	4.3735	0.67%
2021-02-02	0	4.480	4.470	4.480	4.470	4.490	1,164,000	5,214,610	4.4799	4.381	4.371	4.381	4.371	4.391	1,190,317	4.3809	-0.22%
2021-02-01	0	4.490	4.470	4.500	4.470	4.500	1,237,000	5,545,190	4.4828	4.391	4.371	4.401	4.371	4.401	1,264,967	4.3837	0.22%
2021-01-29	0	4.480	4.470	4.480	4.470	4.490	1,165,000	5,219,220	4.4800	4.381	4.371	4.381	4.371	4.391	1,191,339	4.3810	0.22%
2021-01-28	0	4.470	4.460	4.470	4.460	4.500	1,241,000	5,553,110	4.4747	4.371	4.361	4.371	4.361	4.401	1,269,057	4.3758	-0.22%
2021-01-27	0	4.480	4.470	4.490	4.470	4.500	1,235,000	5,533,790	4.4808	4.381	4.371	4.391	4.371	4.401	1,262,922	4.3817	0.22%
2021-01-26	0	4.470	4.460	4.470	4.460	4.490	1,187,000	5,314,880	4.4776	4.371	4.361	4.371	4.361	4.391	1,213,837	4.3786	-0.22%
2021-01-25	0	4.480	4.470	4.480	4.470	4.490	1,216,000	5,447,520	4.4799	4.381	4.371	4.381	4.371	4.391	1,243,492	4.3808	-0.22%
2021-01-22	0	4.490	4.470	4.490	4.470	4.490	1,271,000	5,696,350	4.4818	4.391	4.371	4.391	4.371	4.391	1,299,736	4.3827	0.00%
2021-01-21	0	4.490	4.470	4.490	4.470	4.490	1,186,000	5,310,130	4.4773	4.391	4.371	4.391	4.371	4.391	1,212,814	4.3784	0.45%
2021-01-20	0	4.470	4.460	4.470	4.450	4.490	1,251,000	5,593,630	4.4713	4.371	4.361	4.371	4.352	4.391	1,279,283	4.3725	0.00%
2021-01-19	0	4.470	4.460	4.470	4.460	4.470	347,000	1,548,900	4.4637	4.371	4.361	4.371	4.361	4.371	354,845	4.3650	0.00%
2021-01-18	0	4.470	4.460	4.470	4.460	4.470	157,000	700,330	4.4607	4.371	4.361	4.371	4.361	4.371	160,550	4.3621	0.00%
2021-01-15	0	4.470	4.460	4.470	4.190	4.480	1,126,000	5,028,180	4.4655	4.371	4.361	4.371	4.097	4.381	1,151,457	4.3668	0.00%
2021-01-14	0	4.470	4.460	4.470	4.460	4.480	1,190,000	5,318,880	4.4696	4.371	4.361	4.371	4.361	4.381	1,216,904	4.3708	0.00%
2021-01-13	0	4.470	4.460	4.470	4.460	4.480	1,276,000	5,703,650	4.4699	4.371	4.361	4.371	4.361	4.381	1,304,849	4.3711	-0.22%
2021-01-12	0	4.480	4.460	4.480	4.460	4.480	1,060,000	4,742,740	4.4743	4.381	4.361	4.381	4.361	4.381	1,083,965	4.3754	-0.22%
2021-01-11	0	4.490	4.460	4.490	4.460	4.500	1,038,000	4,639,910	4.4700	4.391	4.361	4.391	4.361	4.401	1,061,468	4.3712	0.22%
2021-01-08	0	4.480	4.460	4.480	4.460	4.480	966,000	4,317,330	4.4693	4.381	4.361	4.381	4.361	4.381	987,840	4.3705	0.22%
2021-01-07	0	4.470	4.460	4.480	4.460	4.480	879,000	3,928,610	4.4694	4.371	4.361	4.381	4.361	4.381	898,873	4.3706	0.00%
2021-01-06	0	4.470	4.460	4.470	4.460	4.500	836,000	3,737,160	4.4703	4.371	4.361	4.371	4.361	4.401	854,901	4.3715	-0.67%
2021-01-05	0	4.500	4.500	4.520	4.460	4.550	686,000	3,092,010	4.5073	4.401	4.401	4.420	4.361	4.449	701,510	4.4077	-1.53%
2021-01-04	0	4.570	4.540	4.570	4.470	4.570	673,000	3,060,860	4.5481	4.469	4.440	4.469	4.371	4.469	688,216	4.4475	0.22%
2020-12-31	0	4.560	4.560	4.570	4.560	4.560	147,000	670,320	4.5600	4.459	4.459	4.469	4.459	4.459	150,323	4.4592	-0.22%
2020-12-30	0	4.570	4.570	4.580	4.560	4.570	143,000	652,520	4.5631	4.469	4.469	4.479	4.459	4.469	146,233	4.4622	0.22%
2020-12-29	0	4.560	4.560	4.570	4.560	4.560	194,000	884,640	4.5600	4.459	4.459	4.469	4.459	4.459	198,386	4.4592	0.00%
2020-12-28	0	4.560	4.560	4.570	4.560	4.570	211,000	963,180	4.5648	4.459	4.459	4.469	4.459	4.469	215,770	4.4639	0.00%
2020-12-24	0	4.560	4.560	4.570	4.560	4.580	119,000	542,940	4.5625	4.459	4.459	4.469	4.459	4.479	121,690	4.4616	0.00%
2020-12-23	0	4.560	4.560	4.570	4.560	4.560	609,000	2,777,040	4.5600	4.459	4.459	4.469	4.459	4.459	622,769	4.4592	0.00%
2020-12-22	0	4.560	4.560	4.570	4.560	4.560	177,000	807,120	4.5600	4.459	4.459	4.469	4.459	4.459	181,002	4.4592	0.00%
2020-12-21	0	4.560	4.560	4.570	4.560	4.570	523,000	2,384,900	4.5600	4.459	4.459	4.469	4.459	4.469	534,824	4.4592	0.00%
2020-12-18	0	4.560	4.560	4.570	4.560	4.560	450,000	2,052,000	4.5600	4.459	4.459	4.469	4.459	4.459	460,174	4.4592	0.00%
2020-12-17	0	4.560	4.560	4.570	4.560	4.560	411,000	1,874,160	4.5600	4.459	4.459	4.469	4.459	4.459	420,292	4.4592	0.00%
2020-12-16	0	4.560	4.560	4.570	4.560	4.570	962,000	4,386,770	4.5601	4.459	4.459	4.469	4.459	4.469	983,750	4.4592	0.00%
2020-12-15	0	4.560	4.560	4.570	4.560	4.570	822,000	3,748,650	4.5604	4.459	4.459	4.469	4.459	4.469	840,584	4.4596	0.00%
2020-12-14	0	4.560	4.560	4.570	4.560	4.570	1,659,000	7,565,230	4.5601	4.459	4.459	4.469	4.459	4.469	1,696,508	4.4593	-0.65%
2020-12-11	0	4.590	4.590	4.600	3.610	4.600	19,851,000	88,307,770	4.4485	4.489	4.489	4.498	3.530	4.498	20,299,805	4.3502

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---