Ling Yue Services Group Limited: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02165	2021-07-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	1.850	1.800	2.070	-	-	1,000	1,980	1.9800	1.850	1.800	2.070	-	-	1,000	1.9800	0.00%
2025-12-30	0	1.850	1.800	1.900	-	-	0	0	-	1.850	1.800	1.900	-	-	0	-	0.00%
2025-12-29	0	1.850	1.850	1.880	1.850	1.890	27,000	50,280	1.8622	1.850	1.850	1.880	1.850	1.890	27,000	1.8622	-2.63%
2025-12-24	0	1.900	1.850	1.900	-	-	0	0	-	1.900	1.850	1.900	-	-	0	-	0.00%
2025-12-23	0	1.900	1.870	1.900	-	-	0	0	-	1.900	1.870	1.900	-	-	0	-	0.00%
2025-12-22	0	1.900	1.870	1.900	-	-	0	0	-	1.900	1.870	1.900	-	-	0	-	0.00%
2025-12-19	0	1.900	1.870	1.900	1.900	1.900	5,000	9,500	1.9000	1.900	1.870	1.900	1.900	1.900	5,000	1.9000	-1.04%
2025-12-18	0	1.920	1.900	1.920	1.920	1.920	10,000	19,200	1.9200	1.920	1.900	1.920	1.920	1.920	10,000	1.9200	-1.54%
2025-12-17	0	1.950	1.920	1.950	-	-	0	0	-	1.950	1.920	1.950	-	-	0	-	0.00%
2025-12-16	0	1.950	1.920	1.950	1.950	1.950	6,000	11,700	1.9500	1.950	1.920	1.950	1.950	1.950	6,000	1.9500	0.00%
2025-12-15	0	1.950	1.940	1.950	1.940	1.960	20,000	39,000	1.9500	1.950	1.940	1.950	1.940	1.960	20,000	1.9500	-1.52%
2025-12-12	0	1.980	1.960	1.980	-	-	0	0	-	1.980	1.960	1.980	-	-	0	-	-1.00%
2025-12-11	0	2.000	1.970	2.000	-	-	0	0	-	2.000	1.970	2.000	-	-	0	-	0.00%
2025-12-10	0	2.000	1.950	2.020	1.980	2.000	2,000	3,980	1.9900	2.000	1.950	2.020	1.980	2.000	2,000	1.9900	1.01%
2025-12-09	0	1.980	1.950	1.990	1.980	1.980	1,000	1,980	1.9800	1.980	1.950	1.990	1.980	1.980	1,000	1.9800	-0.50%
2025-12-08	0	1.990	1.950	1.990	-	-	0	0	-	1.990	1.950	1.990	-	-	0	-	-1.49%
2025-12-05	0	2.020	1.980	2.020	1.950	2.020	15,000	29,950	1.9967	2.020	1.980	2.020	1.950	2.020	15,000	1.9967	0.00%
2025-12-04	0	2.020	1.960	2.020	-	-	0	0	-	2.020	1.960	2.020	-	-	0	-	-0.98%
2025-12-03	0	2.040	1.950	2.040	-	-	0	0	-	2.040	1.950	2.040	-	-	0	-	0.00%
2025-12-02	0	2.040	2.040	2.050	1.990	2.070	6,000	12,340	2.0567	2.040	2.040	2.050	1.990	2.070	6,000	2.0567	-1.45%
2025-12-01	0	2.070	1.920	2.070	1.930	2.070	155,000	303,090	1.9554	2.070	1.920	2.070	1.930	2.070	155,000	1.9554	2.99%
2025-11-28	0	2.010	1.980	2.020	-	-	0	0	-	2.010	1.980	2.020	-	-	0	-	0.00%
2025-11-27	0	2.010	1.960	2.050	-	-	0	0	-	2.010	1.960	2.050	-	-	0	-	0.00%
2025-11-26	0	2.010	1.960	2.010	-	-	0	0	-	2.010	1.960	2.010	-	-	0	-	-0.50%
2025-11-25	0	2.020	1.960	2.020	-	-	0	0	-	2.020	1.960	2.020	-	-	0	-	0.00%
2025-11-24	0	2.020	1.980	2.050	1.980	2.020	19,000	38,220	2.0116	2.020	1.980	2.050	1.980	2.020	19,000	2.0116	3.06%
2025-11-21	0	1.960	1.930	1.980	-	-	9,000	17,640	1.9600	1.960	1.930	1.980	-	-	9,000	1.9600	0.00%
2025-11-20	0	1.960	1.960	2.000	1.960	1.960	44,000	86,240	1.9600	1.960	1.960	2.000	1.960	1.960	44,000	1.9600	0.00%
2025-11-19	0	1.960	1.920	2.000	-	-	0	0	-	1.960	1.920	2.000	-	-	0	-	0.00%
2025-11-18	0	1.960	1.920	1.960	1.950	1.970	65,000	127,760	1.9655	1.960	1.920	1.960	1.950	1.970	65,000	1.9655	1.03%
2025-11-17	0	1.940	1.930	1.950	1.940	1.940	4,000	7,760	1.9400	1.940	1.930	1.950	1.940	1.940	4,000	1.9400	1.04%
2025-11-14	0	1.920	1.920	1.990	1.920	1.920	4,000	7,680	1.9200	1.920	1.920	1.990	1.920	1.920	4,000	1.9200	1.05%
2025-11-13	0	1.900	1.900	2.140	1.900	1.900	13,000	24,700	1.9000	1.900	1.900	2.140	1.900	1.900	13,000	1.9000	0.00%
2025-11-12	0	1.900	1.900	1.960	-	-	1,000	1,960	1.9600	1.900	1.900	1.960	-	-	1,000	1.9600	0.00%
2025-11-11	0	1.900	1.900	1.970	1.890	1.890	109,000	206,010	1.8900	1.900	1.900	1.970	1.890	1.890	109,000	1.8900	2.15%
2025-11-10	0	1.860	1.730	1.860	1.860	1.890	9,000	16,820	1.8689	1.860	1.730	1.860	1.860	1.890	9,000	1.8689	-5.10%
2025-11-07	0	1.960	1.890	1.960	1.930	1.970	10,000	19,660	1.9660	1.960	1.890	1.960	1.930	1.970	10,000	1.9660	3.70%
2025-11-06	0	1.890	1.910	1.920	1.880	1.950	61,000	115,260	1.8895	1.890	1.910	1.920	1.880	1.950	61,000	1.8895	-4.55%
2025-11-05	0	1.980	1.980	1.990	1.880	1.900	30,000	56,760	1.8920	1.980	1.980	1.990	1.880	1.900	30,000	1.8920	-3.41%
2025-11-04	0	2.050	1.850	2.050	1.870	2.050	42,000	85,200	2.0286	2.050	1.850	2.050	1.870	2.050	42,000	2.0286	10.22%
2025-11-03	0	1.860	1.790	1.850	-	-	2,000	3,720	1.8600	1.860	1.790	1.850	-	-	2,000	1.8600	-1.06%
2025-10-31	0	1.880	1.870	1.940	-	-	0	0	-	1.880	1.870	1.940	-	-	0	-	0.00%
2025-10-30	0	1.880	1.870	1.880	1.850	1.970	170,000	329,760	1.9398	1.880	1.870	1.880	1.850	1.970	170,000	1.9398	2.17%
2025-10-28	0	1.840	1.750	1.840	1.840	1.840	2,000	3,680	1.8400	1.840	1.750	1.840	1.840	1.840	2,000	1.8400	-1.08%
2025-10-27	0	1.860	1.810	1.860	1.790	1.860	78,000	144,940	1.8582	1.860	1.810	1.860	1.790	1.860	78,000	1.8582	3.91%
2025-10-24	0	1.790	1.790	1.800	1.710	1.720	2,000	3,430	1.7150	1.790	1.790	1.800	1.710	1.720	2,000	1.7150	-2.19%
2025-10-23	0	1.830	1.710	1.830	1.680	1.830	14,000	24,020	1.7157	1.830	1.710	1.830	1.680	1.830	14,000	1.7157	2.23%
2025-10-22	0	1.790	1.700	1.790	1.640	1.790	23,000	39,740	1.7278	1.790	1.700	1.790	1.640	1.790	23,000	1.7278	0.56%
2025-10-21	0	1.780	1.770	1.810	1.760	1.780	36,000	64,000	1.7778	1.780	1.770	1.810	1.760	1.780	36,000	1.7778	0.56%
2025-10-20	0	1.770	1.770	1.780	1.600	1.800	362,000	603,060	1.6659	1.770	1.770	1.780	1.600	1.800	362,000	1.6659	0.00%
2025-10-17	0	1.770	1.760	1.770	1.750	1.830	62,000	111,070	1.7915	1.770	1.760	1.770	1.750	1.830	62,000	1.7915	-3.28%
2025-10-16	0	1.830	1.820	1.830	1.800	1.830	47,000	84,410	1.7960	1.830	1.820	1.830	1.800	1.830	47,000	1.7960	0.00%
2025-10-15	0	1.830	1.760	1.830	1.800	1.890	355,000	653,120	1.8398	1.830	1.760	1.830	1.800	1.890	355,000	1.8398	-4.19%
2025-10-14	0	1.910	1.890	1.910	1.880	2.000	248,000	479,110	1.9319	1.910	1.890	1.910	1.880	2.000	248,000	1.9319	-6.37%
2025-10-13	0	2.040	2.040	2.050	1.970	2.040	56,000	112,190	2.0034	2.040	2.040	2.050	1.970	2.040	56,000	2.0034	2.51%
2025-10-10	0	1.990	1.990	2.000	1.990	2.020	116,000	231,000	1.9914	1.990	1.990	2.000	1.990	2.020	116,000	1.9914	-1.49%
2025-10-09	0	2.020	2.020	2.030	2.000	2.020	54,000	108,420	2.0078	2.020	2.020	2.030	2.000	2.020	54,000	2.0078	1.00%
2025-10-08	0	2.000	2.000	2.010	2.000	2.010	42,000	84,050	2.0012	2.000	2.000	2.010	2.000	2.010	42,000	2.0012	0.50%
2025-10-06	0	1.990	1.990	2.000	1.990	2.000	57,000	113,860	1.9975	1.990	1.990	2.000	1.990	2.000	57,000	1.9975	-2.93%
2025-10-03	0	2.050	2.050	2.080	1.990	2.000	100,000	199,900	1.9990	2.050	2.050	2.080	1.990	2.000	100,000	1.9990	0.99%
2025-10-02	0	2.030	2.000	2.030	2.020	2.070	104,000	211,260	2.0313	2.030	2.000	2.030	2.020	2.070	104,000	2.0313	-2.40%
2025-09-30	0	2.080	2.070	2.080	2.080	2.080	2,000	4,160	2.0800	2.080	2.070	2.080	2.080	2.080	2,000	2.0800	0.48%
2025-09-29	0	2.070	2.070	2.080	2.070	2.070	27,000	55,590	2.0589	2.070	2.070	2.080	2.070	2.070	27,000	2.0589	0.00%
2025-09-26	0	2.070	2.070	2.080	2.040	2.080	8,000	16,440	2.0550	2.070	2.070	2.080	2.040	2.080	8,000	2.0550	-0.48%
2025-09-25	0	2.080	2.050	2.080	2.080	2.080	4,000	8,320	2.0800	2.080	2.050	2.080	2.080	2.080	4,000	2.0800	0.48%
2025-09-24	0	2.070	2.070	2.080	2.070	2.080	32,000	66,500	2.0781	2.070	2.070	2.080	2.070	2.080	32,000	2.0781	0.49%
2025-09-23	0	2.060	2.100	2.110	2.010	2.120	18,000	37,440	2.0800	2.060	2.100	2.110	2.010	2.120	18,000	2.0800	-3.74%
2025-09-22	0	2.140	2.130	2.140	2.120	2.140	35,000	74,780	2.1366	2.140	2.130	2.140	2.120	2.140	35,000	2.1366	-0.93%
2025-09-19	0	2.160	2.130	2.170	2.160	2.190	82,000	178,650	2.1787	2.160	2.130	2.170	2.160	2.190	82,000	2.1787	-0.92%
2025-09-18	0	2.180	2.180	2.190	2.160	2.170	36,000	77,860	2.1628	2.180	2.180	2.190	2.160	2.170	36,000	2.1628	0.00%
2025-09-17	0	2.180	2.160	2.180	-	-	0	0	-	2.180	2.160	2.180	-	-	0	-	-0.46%
2025-09-16	0	2.190	2.160	2.190	2.140	2.190	50,000	108,990	2.1798	2.190	2.160	2.190	2.140	2.190	50,000	2.1798	-1.35%
2025-09-15	0	2.220	2.210	2.230	2.210	2.220	53,000	117,500	2.2170	2.220	2.210	2.230	2.210	2.220	53,000	2.2170	-1.33%
2025-09-12	0	2.250	2.250	2.260	2.180	2.180	8,000	17,440	2.1800	2.250	2.250	2.260	2.180	2.180	8,000	2.1800	1.35%
2025-09-11	0	2.220	2.220	2.230	2.220	2.230	26,000	57,970	2.2296	2.220	2.220	2.230	2.220	2.230	26,000	2.2296	-0.45%
2025-09-10	0	2.230	2.230	2.240	2.220	2.220	12,000	26,640	2.2200	2.230	2.230	2.240	2.220	2.220	12,000	2.2200	-0.45%
2025-09-09	0	2.240	2.240	2.250	2.200	2.200	2,000	4,400	2.2000	2.240	2.240	2.250	2.200	2.200	2,000	2.2000	-0.44%
2025-09-08	0	2.250	2.240	2.250	2.170	2.250	11,000	24,250	2.2045	2.250	2.240	2.250	2.170	2.250	11,000	2.2045	0.90%
2025-09-05	0	2.230	2.110	2.230	-	-	0	0	-	2.230	2.110	2.230	-	-	0	-	0.00%
2025-09-04	0	2.230	2.110	2.230	2.090	2.230	148,000	316,050	2.1355	2.230	2.110	2.230	2.090	2.230	148,000	2.1355	2.29%
2025-09-03	0	2.180	2.110	2.180	2.110	2.180	37,000	80,300	2.1703	2.180	2.110	2.180	2.110	2.180	37,000	2.1703	0.93%
2025-09-02	0	2.160	2.110	2.160	2.150	2.180	34,000	73,160	2.1518	2.160	2.110	2.160	2.150	2.180	34,000	2.1518	0.47%
2025-09-01	0	2.150	2.150	2.160	2.120	2.190	157,000	337,750	2.1513	2.150	2.150	2.160	2.120	2.190	157,000	2.1513	-0.92%
2025-08-29	0	2.170	2.170	2.180	2.130	2.180	53,000	113,560	2.1426	2.170	2.170	2.180	2.130	2.180	53,000	2.1426	-0.46%
2025-08-28	0	2.180	2.180	2.190	2.120	2.300	81,000	177,740	2.1943	2.180	2.180	2.190	2.120	2.300	81,000	2.1943	0.00%
2025-08-27	0	2.180	2.180	2.190	2.120	2.300	182,000	405,370	2.2273	2.180	2.180	2.190	2.120	2.300	182,000	2.2273	-4.39%
2025-08-26	0	2.280	2.250	2.280	2.150	2.350	359,000	802,890	2.2365	2.280	2.250	2.280	2.150	2.350	359,000	2.2365	8.57%
2025-08-25	0	2.100	2.100	2.110	2.010	2.300	1,328,000	2,820,760	2.1241	2.100	2.100	2.110	2.010	2.300	1,328,000	2.1241	12.90%
2025-08-22	0	1.860	1.820	1.860	1.700	1.890	244,000	445,830	1.8272	1.860	1.820	1.860	1.700	1.890	244,000	1.8272	6.29%
2025-08-21	0	1.750	1.730	1.750	1.720	1.750	123,000	212,270	1.7258	1.750	1.730	1.750	1.720	1.750	123,000	1.7258	3.55%
2025-08-20	0	1.690	1.690	1.720	1.650	1.740	64,000	107,560	1.6806	1.690	1.690	1.720	1.650	1.740	64,000	1.6806	-2.87%
2025-08-19	0	1.740	1.720	1.740	1.650	1.750	752,000	1,287,720	1.7124	1.740	1.720	1.740	1.650	1.750	752,000	1.7124	6.10%
2025-08-18	0	1.640	1.620	1.650	1.610	1.640	26,000	42,090	1.6188	1.640	1.620	1.650	1.610	1.640	26,000	1.6188	2.50%
2025-08-15	0	1.600	1.600	1.650	1.570	1.650	41,000	66,590	1.6241	1.600	1.600	1.650	1.570	1.650	41,000	1.6241	-3.03%
2025-08-14	0	1.650	1.570	1.660	1.650	1.650	21,000	34,660	1.6505	1.650	1.570	1.660	1.650	1.650	21,000	1.6505	0.00%
2025-08-13	0	1.650	1.650	1.660	-	-	0	0	-	1.650	1.650	1.660	-	-	0	-	1.23%
2025-08-12	0	1.630	1.570	1.640	1.600	1.630	128,000	205,840	1.6081	1.630	1.570	1.640	1.600	1.630	128,000	1.6081	1.87%
2025-08-11	0	1.600	1.600	1.610	1.600	1.620	8,000	12,900	1.6125	1.600	1.600	1.610	1.600	1.620	8,000	1.6125	-1.23%
2025-08-08	0	1.620	1.600	1.630	1.620	1.620	18,000	29,160	1.6200	1.620	1.600	1.630	1.620	1.620	18,000	1.6200	-0.61%
2025-08-07	0	1.630	1.630	1.660	1.620	1.630	227,000	368,510	1.6234	1.630	1.630	1.660	1.620	1.630	227,000	1.6234	1.24%
2025-08-06	0	1.610	1.600	1.620	1.600	1.610	38,000	60,940	1.6037	1.610	1.600	1.620	1.600	1.610	38,000	1.6037	-1.23%
2025-08-05	0	1.630	1.610	1.630	1.630	1.630	63,000	102,630	1.6290	1.630	1.610	1.630	1.630	1.630	63,000	1.6290	0.00%
2025-08-04	0	1.630	1.640	1.650	1.600	1.660	100,000	163,000	1.6300	1.630	1.640	1.650	1.600	1.660	100,000	1.6300	-3.55%
2025-08-01	0	1.690	1.610	1.700	1.690	1.690	1,000	1,690	1.6900	1.690	1.610	1.700	1.690	1.690	1,000	1.6900	1.20%
2025-07-31	0	1.670	1.610	1.670	-	-	0	0	-	1.670	1.610	1.670	-	-	0	-	0.00%
2025-07-30	0	1.670	1.630	1.690	1.610	1.670	40,000	65,560	1.6390	1.670	1.630	1.690	1.610	1.670	40,000	1.6390	-3.47%
2025-07-29	0	1.730	1.610	1.730	-	-	1,000	1,730	1.7300	1.730	1.610	1.730	-	-	1,000	1.7300	-0.57%
2025-07-28	0	1.740	1.610	1.740	1.560	1.790	106,000	169,300	1.5972	1.740	1.610	1.740	1.560	1.790	106,000	1.5972	2.96%
2025-07-25	0	1.690	1.650	1.700	-	-	7,000	11,790	1.6843	1.690	1.650	1.700	-	-	7,000	1.6843	0.00%
2025-07-24	0	1.690	1.690	1.700	1.670	1.680	108,000	180,720	1.6733	1.690	1.690	1.700	1.670	1.680	108,000	1.6733	-0.59%
2025-07-23	0	1.700	1.700	1.710	1.700	1.710	30,000	51,090	1.7030	1.700	1.700	1.710	1.700	1.710	30,000	1.7030	-1.16%
2025-07-22	0	1.720	1.610	1.720	-	-	0	0	-	1.720	1.610	1.720	-	-	0	-	-0.58%
2025-07-21	0	1.730	1.730	1.740	1.700	1.740	57,000	97,420	1.7091	1.730	1.730	1.740	1.700	1.740	57,000	1.7091	4.85%
2025-07-18	0	1.650	1.650	1.660	1.570	1.650	118,000	190,670	1.6158	1.650	1.650	1.660	1.570	1.650	118,000	1.6158	-1.20%
2025-07-17	0	1.670	1.610	1.680	1.610	1.710	154,000	262,320	1.7034	1.670	1.610	1.680	1.610	1.710	154,000	1.7034	-5.11%
2025-07-16	0	1.760	1.700	1.760	1.700	1.860	296,000	515,540	1.7417	1.760	1.700	1.760	1.700	1.860	296,000	1.7417	-5.38%
2025-07-15	0	1.860	1.820	1.860	1.680	1.860	441,000	777,660	1.7634	1.860	1.820	1.860	1.680	1.860	441,000	1.7634	11.38%
2025-07-14	0	1.670	1.630	1.680	1.490	1.680	496,000	806,020	1.6250	1.670	1.630	1.680	1.490	1.680	496,000	1.6250	12.84%
2025-07-11	0	1.480	1.490	1.500	1.450	1.480	214,000	311,200	1.4542	1.480	1.490	1.500	1.450	1.480	214,000	1.4542	4.23%
2025-07-10	0	1.420	1.410	1.430	1.400	1.410	154,000	216,660	1.4069	1.420	1.410	1.430	1.400	1.410	154,000	1.4069	4.41%
2025-07-09	0	1.360	1.350	1.360	1.340	1.410	243,000	330,250	1.3591	1.360	1.350	1.360	1.340	1.410	243,000	1.3591	0.74%
2025-07-08	0	1.350	1.300	1.350	1.340	1.350	48,000	64,470	1.3431	1.350	1.300	1.350	1.340	1.350	48,000	1.3431	0.00%
2025-07-07	0	1.350	1.300	1.350	-	-	0	0	-	1.350	1.300	1.350	-	-	0	-	0.00%
2025-07-04	0	1.350	1.310	1.390	1.350	1.350	2,000	2,730	1.3650	1.350	1.310	1.390	1.350	1.350	2,000	1.3650	-3.57%
2025-07-03	0	1.400	1.400	1.410	-	-	7,000	9,240	1.3200	1.400	1.400	1.410	-	-	7,000	1.3200	5.26%
2025-07-02	0	1.330	1.330	1.340	1.300	1.300	12,000	15,600	1.3000	1.330	1.330	1.340	1.300	1.300	12,000	1.3000	-0.75%
2025-06-30	0	1.340	1.340	1.350	1.330	1.330	4,000	5,270	1.3175	1.340	1.340	1.350	1.330	1.330	4,000	1.3175	0.00%
2025-06-27	0	1.340	1.340	1.360	-	-	0	0	-	1.340	1.340	1.360	-	-	0	-	3.08%
2025-06-26	0	1.300	1.280	1.300	1.290	1.310	17,000	22,230	1.3076	1.300	1.280	1.300	1.290	1.310	17,000	1.3076	0.00%
2025-06-25	0	1.300	1.280	1.300	1.310	1.310	16,000	20,890	1.3056	1.300	1.280	1.300	1.310	1.310	16,000	1.3056	0.00%
2025-06-24	0	1.300	1.350	1.360	1.300	1.330	7,000	9,310	1.3300	1.300	1.350	1.360	1.300	1.330	7,000	1.3300	-2.99%
2025-06-23	0	1.340	1.330	1.350	1.340	1.340	31,000	41,250	1.3306	1.340	1.330	1.350	1.340	1.340	31,000	1.3306	-0.74%
2025-06-20	0	1.350	1.350	1.390	-	-	0	0	-	1.350	1.350	1.390	-	-	0	-	1.50%
2025-06-19	0	1.330	1.330	1.350	1.310	1.320	29,000	38,250	1.3190	1.330	1.330	1.350	1.310	1.320	29,000	1.3190	1.53%
2025-06-18	0	1.310	1.280	1.320	1.300	1.310	43,000	56,230	1.3077	1.310	1.280	1.320	1.300	1.310	43,000	1.3077	-1.50%
2025-06-17	0	1.330	1.280	1.320	1.320	1.340	27,000	35,770	1.3248	1.330	1.280	1.320	1.320	1.340	27,000	1.3248	0.76%
2025-06-16	0	1.320	1.280	1.320	1.300	1.340	49,000	64,790	1.3222	1.320	1.280	1.320	1.300	1.340	49,000	1.3222	-1.49%
2025-06-13	0	1.340	1.330	1.360	1.340	1.360	130,000	174,540	1.3426	1.340	1.330	1.360	1.340	1.360	130,000	1.3426	-0.74%
2025-06-12	0	1.350	1.350	1.380	1.350	1.430	75,000	105,890	1.4119	1.350	1.350	1.380	1.350	1.430	75,000	1.4119	1.50%
2025-06-11	0	1.330	1.260	1.330	1.320	1.330	47,000	61,620	1.3111	1.330	1.260	1.330	1.320	1.330	47,000	1.3111	-0.75%
2025-06-10	0	1.340	1.260	1.430	-	-	6,000	8,040	1.3400	1.340	1.260	1.430	-	-	6,000	1.3400	0.00%
2025-06-09	0	1.340	1.290	1.350	1.280	1.340	151,000	196,830	1.3035	1.340	1.290	1.350	1.280	1.340	151,000	1.3035	-0.74%
2025-06-06	0	1.350	1.340	1.360	1.350	1.350	10,000	13,500	1.3500	1.350	1.340	1.360	1.350	1.350	10,000	1.3500	2.27%
2025-06-05	0	1.320	1.240	1.320	1.310	1.320	50,000	65,470	1.3094	1.320	1.240	1.320	1.310	1.320	50,000	1.3094	0.00%
2025-06-04	0	1.320	1.280	1.320	1.320	1.320	30,000	39,600	1.3200	1.320	1.280	1.320	1.320	1.320	30,000	1.3200	-0.75%
2025-06-03	0	1.330	1.250	1.330	1.350	1.350	16,000	21,600	1.3500	1.330	1.250	1.330	1.350	1.350	16,000	1.3500	-1.48%
2025-06-02	0	1.350	1.230	1.350	1.310	1.350	104,000	137,560	1.3227	1.350	1.230	1.350	1.310	1.350	104,000	1.3227	8.87%
2025-05-30	0	1.240	1.240	1.330	1.240	1.240	66,000	81,840	1.2400	1.240	1.240	1.330	1.240	1.240	66,000	1.2400	0.00%
2025-05-29	0	1.240	1.230	1.240	1.260	1.260	41,000	51,660	1.2600	1.240	1.230	1.240	1.260	1.260	41,000	1.2600	-1.59%
2025-05-28	0	1.260	1.210	1.260	1.210	1.270	37,000	45,060	1.2178	1.260	1.210	1.260	1.210	1.270	37,000	1.2178	3.28%
2025-05-27	0	1.220	1.220	1.240	-	-	0	0	-	1.220	1.220	1.240	-	-	0	-	0.83%
2025-05-26	0	1.210	1.180	1.210	1.200	1.210	38,000	46,080	1.2126	1.210	1.180	1.210	1.200	1.210	38,000	1.2126	-0.82%
2025-05-23	0	1.220	1.210	1.230	1.220	1.260	89,000	111,230	1.2498	1.220	1.210	1.230	1.220	1.260	89,000	1.2498	-2.40%
2025-05-22	0	1.250	1.220	1.250	1.220	1.250	51,000	63,150	1.2382	1.250	1.220	1.250	1.220	1.250	51,000	1.2382	0.00%
2025-05-21	0	1.250	1.240	1.250	1.250	1.260	181,000	227,750	1.2583	1.250	1.240	1.250	1.250	1.260	181,000	1.2583	0.81%
2025-05-20	0	1.240	1.220	1.250	1.220	1.250	53,000	66,080	1.2468	1.240	1.220	1.250	1.220	1.250	53,000	1.2468	-1.59%
2025-05-19	0	1.260	1.230	1.260	1.250	1.260	38,000	47,500	1.2500	1.260	1.230	1.260	1.250	1.260	38,000	1.2500	0.00%
2025-05-16	0	1.260	1.230	1.260	-	-	0	0	-	1.260	1.230	1.260	-	-	0	-	0.00%
2025-05-15	0	1.260	1.230	1.270	1.240	1.260	23,000	28,540	1.2409	1.260	1.230	1.270	1.240	1.260	23,000	1.2409	-0.79%
2025-05-14	0	1.270	1.220	1.270	-	-	3,000	3,810	1.2700	1.270	1.220	1.270	-	-	3,000	1.2700	0.00%
2025-05-13	0	1.270	1.220	1.270	-	-	0	0	-	1.270	1.220	1.270	-	-	0	-	0.00%
2025-05-12	0	1.270	1.230	1.270	1.240	1.270	44,000	55,790	1.2680	1.270	1.230	1.270	1.240	1.270	44,000	1.2680	0.00%
2025-05-09	0	1.270	1.230	1.270	1.260	1.270	4,000	5,050	1.2625	1.270	1.230	1.270	1.260	1.270	4,000	1.2625	0.79%
2025-05-08	0	1.260	1.260	1.270	1.230	1.250	58,000	72,200	1.2448	1.260	1.260	1.270	1.230	1.250	58,000	1.2448	-1.56%
2025-05-07	0	1.280	1.250	1.280	1.280	1.280	42,000	53,760	1.2800	1.280	1.250	1.280	1.280	1.280	42,000	1.2800	0.00%
2025-05-06	0	1.280	1.250	1.280	1.300	1.300	19,000	24,700	1.3000	1.280	1.250	1.280	1.300	1.300	19,000	1.3000	-2.29%
2025-05-02	0	1.310	1.240	1.310	1.310	1.310	14,000	18,340	1.3100	1.310	1.240	1.310	1.310	1.310	14,000	1.3100	0.00%
2025-04-30	0	1.310	1.240	1.320	1.230	1.310	42,000	53,240	1.2676	1.310	1.240	1.320	1.230	1.310	42,000	1.2676	-1.50%
2025-04-29	0	1.330	1.280	1.330	-	-	0	0	-	1.330	1.280	1.330	-	-	0	-	0.00%
2025-04-28	0	1.330	1.250	1.330	1.320	1.340	18,000	24,080	1.3378	1.330	1.250	1.330	1.320	1.340	18,000	1.3378	0.76%
2025-04-25	0	1.320	1.320	1.330	1.210	1.300	82,000	105,000	1.2805	1.320	1.320	1.330	1.210	1.300	82,000	1.2805	-0.75%
2025-04-24	0	1.330	1.210	1.330	-	-	0	0	-	1.330	1.210	1.330	-	-	0	-	-0.75%
2025-04-23	0	1.340	1.210	1.330	1.300	1.340	115,000	149,540	1.3003	1.340	1.210	1.330	1.300	1.340	115,000	1.3003	3.08%
2025-04-22	0	1.300	1.300	1.350	-	-	0	0	-	1.300	1.300	1.350	-	-	0	-	4.00%
2025-04-17	0	1.250	1.200	1.330	1.160	1.260	68,000	82,360	1.2112	1.250	1.200	1.330	1.160	1.260	68,000	1.2112	0.00%
2025-04-16	0	1.250	1.250	1.260	1.220	1.230	19,000	23,390	1.2311	1.250	1.250	1.260	1.220	1.230	19,000	1.2311	0.81%
2025-04-15	0	1.240	1.240	1.250	1.230	1.230	38,000	46,760	1.2305	1.240	1.240	1.250	1.230	1.230	38,000	1.2305	0.00%
2025-04-14	0	1.240	1.240	1.250	1.220	1.230	62,000	75,920	1.2245	1.240	1.240	1.250	1.220	1.230	62,000	1.2245	0.00%
2025-04-11	0	1.240	1.220	1.250	1.220	1.250	85,000	106,080	1.2480	1.240	1.220	1.250	1.220	1.250	85,000	1.2480	-0.80%
2025-04-10	0	1.250	1.250	1.260	1.240	1.340	242,000	304,940	1.2601	1.250	1.250	1.260	1.240	1.340	242,000	1.2601	5.04%
2025-04-09	0	1.190	1.090	1.210	1.110	1.220	143,000	167,440	1.1709	1.190	1.090	1.210	1.110	1.220	143,000	1.1709	-1.65%
2025-04-08	0	1.210	1.210	1.220	1.200	1.220	18,000	21,630	1.2017	1.210	1.210	1.220	1.200	1.220	18,000	1.2017	0.00%
2025-04-07	0	1.210	1.210	1.220	1.200	1.230	27,000	32,880	1.2178	1.210	1.210	1.220	1.200	1.230	27,000	1.2178	-1.63%
2025-04-03	0	1.230	1.210	1.230	1.250	1.250	10,000	12,500	1.2500	1.230	1.210	1.230	1.250	1.250	10,000	1.2500	1.65%
2025-04-02	0	1.210	1.210	1.250	1.200	1.200	13,000	15,860	1.2200	1.210	1.210	1.250	1.200	1.200	13,000	1.2200	0.00%
2025-04-01	0	1.210	1.210	1.220	1.210	1.290	445,000	551,250	1.2388	1.210	1.210	1.220	1.210	1.290	445,000	1.2388	-5.47%
2025-03-31	0	1.280	1.240	1.280	1.210	1.280	91,000	112,360	1.2347	1.280	1.240	1.280	1.210	1.280	91,000	1.2347	0.00%
2025-03-28	0	1.280	1.230	1.280	1.270	1.280	31,000	39,600	1.2774	1.280	1.230	1.280	1.270	1.280	31,000	1.2774	-0.78%
2025-03-27	0	1.290	1.260	1.290	1.240	1.290	71,000	89,930	1.2666	1.290	1.260	1.290	1.240	1.290	71,000	1.2666	4.88%
2025-03-26	0	1.230	1.200	1.260	1.160	1.300	326,000	401,730	1.2323	1.230	1.200	1.260	1.160	1.300	326,000	1.2323	-6.11%
2025-03-25	0	1.310	1.290	1.310	1.300	1.310	48,000	62,650	1.3052	1.310	1.290	1.310	1.300	1.310	48,000	1.3052	-2.96%
2025-03-24	0	1.350	1.350	1.380	1.300	1.310	27,000	35,350	1.3093	1.350	1.350	1.380	1.300	1.310	27,000	1.3093	3.05%
2025-03-21	0	1.310	1.300	1.310	1.300	1.310	23,000	30,100	1.3087	1.310	1.300	1.310	1.300	1.310	23,000	1.3087	0.77%
2025-03-20	0	1.300	1.300	1.310	1.300	1.310	35,000	45,560	1.3017	1.300	1.300	1.310	1.300	1.310	35,000	1.3017	0.00%
2025-03-19	0	1.300	1.300	1.320	1.300	1.320	8,000	10,510	1.3138	1.300	1.300	1.320	1.300	1.320	8,000	1.3138	-1.52%
2025-03-18	0	1.320	1.290	1.320	1.320	1.340	41,000	54,140	1.3205	1.320	1.290	1.320	1.320	1.340	41,000	1.3205	-1.49%
2025-03-17	0	1.340	1.290	1.350	1.290	1.340	22,000	28,490	1.2950	1.340	1.290	1.350	1.290	1.340	22,000	1.2950	4.69%
2025-03-14	0	1.280	1.280	1.350	1.280	1.280	65,000	82,600	1.2708	1.280	1.280	1.350	1.280	1.280	65,000	1.2708	0.00%
2025-03-13	0	1.280	1.280	1.290	1.260	1.260	9,000	11,340	1.2600	1.280	1.280	1.290	1.260	1.260	9,000	1.2600	-0.78%
2025-03-12	0	1.290	1.270	1.290	1.290	1.290	26,000	33,540	1.2900	1.290	1.270	1.290	1.290	1.290	26,000	1.2900	0.00%
2025-03-11	0	1.290	1.290	1.300	1.270	1.300	40,000	52,040	1.3010	1.290	1.290	1.300	1.270	1.300	40,000	1.3010	-3.73%
2025-03-10	0	1.340	1.270	1.340	1.300	1.340	21,000	27,340	1.3019	1.340	1.270	1.340	1.300	1.340	21,000	1.3019	0.00%
2025-03-07	0	1.340	1.270	1.350	1.290	1.340	21,000	27,140	1.2924	1.340	1.270	1.350	1.290	1.340	21,000	1.2924	3.08%
2025-03-06	0	1.300	1.260	1.300	1.290	1.300	46,000	59,450	1.2924	1.300	1.260	1.300	1.290	1.300	46,000	1.2924	-1.52%
2025-03-05	0	1.320	1.320	1.350	1.270	1.300	84,000	108,120	1.2871	1.320	1.320	1.350	1.270	1.300	84,000	1.2871	1.54%
2025-03-04	0	1.300	1.260	1.310	1.270	1.300	55,000	69,900	1.2709	1.300	1.260	1.310	1.270	1.300	55,000	1.2709	1.56%
2025-03-03	0	1.280	1.280	1.290	1.270	1.300	66,000	83,950	1.2720	1.280	1.280	1.290	1.270	1.300	66,000	1.2720	-1.54%
2025-02-28	0	1.300	1.260	1.310	1.260	1.300	32,000	40,960	1.2800	1.300	1.260	1.310	1.260	1.300	32,000	1.2800	-0.76%
2025-02-27	0	1.310	1.260	1.310	-	-	29,000	36,740	1.2669	1.310	1.260	1.310	-	-	29,000	1.2669	0.00%
2025-02-26	0	1.310	1.270	1.310	1.210	1.310	28,000	34,680	1.2386	1.310	1.270	1.310	1.210	1.310	28,000	1.2386	-1.50%
2025-02-25	0	1.330	1.230	1.340	1.210	1.340	101,000	124,650	1.2342	1.330	1.230	1.340	1.210	1.340	101,000	1.2342	2.31%
2025-02-24	0	1.300	1.280	1.300	1.250	1.340	79,000	101,390	1.2834	1.300	1.280	1.300	1.250	1.340	79,000	1.2834	-4.41%
2025-02-21	0	1.360	1.340	1.360	1.340	1.360	31,000	42,000	1.3548	1.360	1.340	1.360	1.340	1.360	31,000	1.3548	0.00%
2025-02-20	0	1.360	1.310	1.360	1.300	1.360	9,000	11,770	1.3078	1.360	1.310	1.360	1.300	1.360	9,000	1.3078	0.00%
2025-02-19	0	1.360	1.320	1.360	1.320	1.360	12,000	16,270	1.3558	1.360	1.320	1.360	1.320	1.360	12,000	1.3558	0.00%
2025-02-18	0	1.360	1.330	1.360	1.370	1.380	7,000	9,600	1.3714	1.360	1.330	1.360	1.370	1.380	7,000	1.3714	1.49%
2025-02-17	0	1.340	1.310	1.340	1.310	1.350	64,000	86,010	1.3439	1.340	1.310	1.340	1.310	1.350	64,000	1.3439	-0.74%
2025-02-14	0	1.350	1.320	1.350	1.280	1.370	70,000	91,020	1.3003	1.350	1.320	1.350	1.280	1.370	70,000	1.3003	2.27%
2025-02-13	0	1.320	1.310	1.320	1.320	1.380	113,000	150,540	1.3322	1.320	1.310	1.320	1.320	1.380	113,000	1.3322	-2.94%
2025-02-12	0	1.360	1.300	1.360	1.360	1.360	11,000	15,030	1.3664	1.360	1.300	1.360	1.360	1.360	11,000	1.3664	-1.45%
2025-02-11	0	1.380	1.300	1.380	-	-	3,000	4,140	1.3800	1.380	1.300	1.380	-	-	3,000	1.3800	0.00%
2025-02-10	0	1.380	1.350	1.380	1.380	1.380	22,000	30,360	1.3800	1.380	1.350	1.380	1.380	1.380	22,000	1.3800	0.00%
2025-02-07	0	1.380	1.300	1.380	-	-	0	0	-	1.380	1.300	1.380	-	-	0	-	0.00%
2025-02-06	0	1.380	1.320	1.390	1.350	1.390	40,000	54,760	1.3690	1.380	1.320	1.390	1.350	1.390	40,000	1.3690	2.22%
2025-02-05	0	1.350	1.320	1.350	1.350	1.360	15,000	20,360	1.3573	1.350	1.320	1.350	1.350	1.360	15,000	1.3573	-1.46%
2025-02-04	0	1.370	1.370	1.400	1.370	1.450	31,000	43,590	1.4061	1.370	1.370	1.400	1.370	1.450	31,000	1.4061	0.74%
2025-02-03	0	1.360	1.410	1.420	1.360	1.360	24,000	32,700	1.3625	1.360	1.410	1.420	1.360	1.360	24,000	1.3625	0.00%
2025-01-28	0	1.360	1.360	1.500	1.360	1.470	76,000	107,670	1.4167	1.360	1.360	1.500	1.360	1.470	76,000	1.4167	0.74%
2025-01-27	0	1.350	1.350	1.360	1.320	1.320	5,000	6,600	1.3200	1.350	1.350	1.360	1.320	1.320	5,000	1.3200	3.85%
2025-01-24	0	1.300	1.300	1.390	1.300	1.400	406,000	537,420	1.3237	1.300	1.300	1.390	1.300	1.400	406,000	1.3237	-5.80%
2025-01-23	0	1.380	1.350	1.390	1.380	1.420	69,000	96,180	1.3939	1.380	1.350	1.390	1.380	1.420	69,000	1.3939	0.00%
2025-01-22	0	1.380	1.350	1.380	1.350	1.510	1,006,000	1,447,330	1.4387	1.380	1.350	1.380	1.350	1.510	1,006,000	1.4387	1.47%
2025-01-21	0	1.360	1.300	1.360	1.240	1.380	281,000	367,560	1.3080	1.360	1.300	1.360	1.240	1.380	281,000	1.3080	9.68%
2025-01-20	0	1.240	1.230	1.240	1.220	1.310	56,000	69,820	1.2468	1.240	1.230	1.240	1.220	1.310	56,000	1.2468	3.33%
2025-01-17	0	1.200	1.200	1.220	1.200	1.200	1,000	1,200	1.2000	1.200	1.200	1.220	1.200	1.200	1,000	1.2000	-0.83%
2025-01-16	0	1.210	1.170	1.210	1.220	1.220	3,000	3,660	1.2200	1.210	1.170	1.210	1.220	1.220	3,000	1.2200	-0.82%
2025-01-15	0	1.220	1.200	1.220	1.130	1.220	87,000	100,760	1.1582	1.220	1.200	1.220	1.130	1.220	87,000	1.1582	3.39%
2025-01-14	0	1.180	1.130	1.180	1.130	1.190	37,000	43,420	1.1735	1.180	1.130	1.180	1.130	1.190	37,000	1.1735	-0.84%
2025-01-13	0	1.190	1.120	1.190	-	-	0	0	-	1.190	1.120	1.190	-	-	0	-	-0.83%
2025-01-10	0	1.200	1.130	1.200	-	-	0	0	-	1.200	1.130	1.200	-	-	0	-	-1.64%
2025-01-09	0	1.220	1.130	1.240	1.210	1.220	11,000	13,410	1.2191	1.220	1.130	1.240	1.210	1.220	11,000	1.2191	1.67%
2025-01-08	0	1.200	1.200	1.220	-	-	0	0	-	1.200	1.200	1.220	-	-	0	-	0.00%
2025-01-07	0	1.200	1.200	1.210	1.150	1.220	30,000	35,340	1.1780	1.200	1.200	1.210	1.150	1.220	30,000	1.1780	-4.76%
2025-01-06	0	1.260	1.240	1.270	1.260	1.270	14,000	17,730	1.2664	1.260	1.240	1.270	1.260	1.270	14,000	1.2664	-0.79%
2025-01-03	0	1.270	1.200	1.270	1.270	1.270	15,000	19,050	1.2700	1.270	1.200	1.270	1.270	1.270	15,000	1.2700	0.00%
2025-01-02	0	1.270	1.270	1.280	1.270	1.280	46,000	58,490	1.2715	1.270	1.270	1.280	1.270	1.280	46,000	1.2715	0.00%
2024-12-31	0	1.270	1.260	1.270	1.270	1.270	35,000	44,450	1.2700	1.270	1.260	1.270	1.270	1.270	35,000	1.2700	0.79%
2024-12-30	0	1.260	1.260	1.280	1.250	1.260	15,000	18,830	1.2553	1.260	1.260	1.280	1.250	1.260	15,000	1.2553	2.44%
2024-12-27	0	1.230	1.230	1.240	1.200	1.260	39,000	48,270	1.2377	1.230	1.230	1.240	1.200	1.260	39,000	1.2377	-4.65%
2024-12-24	0	1.290	1.230	1.300	1.240	1.310	39,000	50,630	1.2982	1.290	1.230	1.300	1.240	1.310	39,000	1.2982	6.61%
2024-12-23	0	1.210	1.210	1.260	1.190	1.400	296,000	371,660	1.2556	1.210	1.210	1.260	1.190	1.400	296,000	1.2556	12.04%
2024-12-20	0	1.080	1.120	1.130	1.010	1.140	221,000	243,700	1.1027	1.080	1.120	1.130	1.010	1.140	221,000	1.1027	-10.00%
2024-12-19	0	1.200	1.180	1.230	1.140	1.200	56,000	65,890	1.1766	1.200	1.180	1.230	1.140	1.200	56,000	1.1766	-2.44%
2024-12-18	0	1.230	1.090	1.230	1.250	1.250	18,000	20,250	1.1250	1.230	1.090	1.230	1.250	1.250	18,000	1.1250	-1.60%
2024-12-17	0	1.250	1.250	1.270	-	-	0	0	-	1.250	1.250	1.270	-	-	0	-	0.00%
2024-12-16	0	1.250	1.110	1.250	-	-	0	0	-	1.250	1.110	1.250	-	-	0	-	0.00%
2024-12-13	0	1.250	1.110	1.250	-	-	0	0	-	1.250	1.110	1.250	-	-	0	-	0.00%
2024-12-12	0	1.250	1.110	1.300	-	-	4,000	4,520	1.1300	1.250	1.110	1.300	-	-	4,000	1.1300	0.00%
2024-12-11	0	1.250	1.140	1.260	-	-	0	0	-	1.250	1.140	1.260	-	-	0	-	0.00%
2024-12-10	0	1.250	1.120	1.260	1.200	1.280	8,000	9,850	1.2313	1.250	1.120	1.260	1.200	1.280	8,000	1.2313	3.31%
2024-12-09	0	1.210	1.210	1.220	1.110	1.240	159,000	189,160	1.1897	1.210	1.210	1.220	1.110	1.240	159,000	1.1897	-5.47%
2024-12-06	0	1.280	1.260	1.280	1.280	1.280	11,000	14,080	1.2800	1.280	1.260	1.280	1.280	1.280	11,000	1.2800	0.00%
2024-12-05	0	1.280	1.320	1.330	1.270	1.270	62,000	78,590	1.2676	1.280	1.320	1.330	1.270	1.270	62,000	1.2676	-5.19%
2024-12-04	0	1.350	1.350	1.380	-	-	0	0	-	1.350	1.350	1.380	-	-	0	-	5.47%
2024-12-03	0	1.280	1.260	1.290	1.280	1.310	28,000	36,010	1.2861	1.280	1.260	1.290	1.280	1.310	28,000	1.2861	-5.19%
2024-12-02	0	1.350	1.350	1.360	1.230	1.310	98,000	125,060	1.2761	1.350	1.350	1.360	1.230	1.310	98,000	1.2761	1.50%
2024-11-29	0	1.330	1.330	1.380	1.320	1.330	13,000	17,240	1.3262	1.330	1.330	1.380	1.320	1.330	13,000	1.3262	-0.75%
2024-11-28	0	1.340	1.320	1.340	1.330	1.380	117,000	157,430	1.3456	1.340	1.320	1.340	1.330	1.380	117,000	1.3456	-2.90%
2024-11-27	0	1.380	1.370	1.380	1.350	1.380	98,000	134,120	1.3686	1.380	1.370	1.380	1.350	1.380	98,000	1.3686	-1.43%
2024-11-26	0	1.400	1.380	1.400	1.400	1.460	66,000	92,310	1.3986	1.400	1.380	1.400	1.400	1.460	66,000	1.3986	-6.67%
2024-11-25	0	1.500	1.410	1.500	1.500	1.550	17,000	25,700	1.5118	1.500	1.410	1.500	1.500	1.550	17,000	1.5118	0.00%
2024-11-22	0	1.500	1.490	1.510	1.500	1.500	52,000	77,810	1.4963	1.500	1.490	1.510	1.500	1.500	52,000	1.4963	-1.96%
2024-11-21	0	1.530	1.500	1.530	1.540	1.540	21,000	32,140	1.5305	1.530	1.500	1.530	1.540	1.540	21,000	1.5305	0.00%
2024-11-20	0	1.530	1.530	1.540	1.500	1.550	44,000	66,230	1.5052	1.530	1.530	1.540	1.500	1.550	44,000	1.5052	-0.65%
2024-11-19	0	1.540	1.510	1.540	1.500	1.550	69,000	106,290	1.5404	1.540	1.510	1.540	1.500	1.550	69,000	1.5404	-0.65%
2024-11-18	0	1.550	1.490	1.550	1.540	1.550	26,000	40,220	1.5469	1.550	1.490	1.550	1.540	1.550	26,000	1.5469	0.00%
2024-11-15	0	1.550	1.530	1.550	1.520	1.550	90,000	139,400	1.5489	1.550	1.530	1.550	1.520	1.550	90,000	1.5489	2.65%
2024-11-14	0	1.510	1.510	1.530	1.510	1.510	62,000	93,740	1.5119	1.510	1.510	1.530	1.510	1.510	62,000	1.5119	0.00%
2024-11-13	0	1.510	1.510	1.520	1.500	1.520	105,000	159,380	1.5179	1.510	1.510	1.520	1.500	1.520	105,000	1.5179	0.67%
2024-11-12	0	1.500	1.500	1.510	1.500	1.580	219,000	334,710	1.5284	1.500	1.500	1.510	1.500	1.580	219,000	1.5284	-0.66%
2024-11-11	0	1.510	1.510	1.520	1.410	1.670	315,000	475,440	1.5093	1.510	1.510	1.520	1.410	1.670	315,000	1.5093	7.09%
2024-11-08	0	1.410	1.380	1.440	-	-	0	0	-	1.410	1.380	1.440	-	-	0	-	0.00%
2024-11-07	0	1.410	1.410	1.420	1.390	1.390	22,000	30,580	1.3900	1.410	1.410	1.420	1.390	1.390	22,000	1.3900	0.00%
2024-11-06	0	1.410	1.390	1.410	1.410	1.420	22,000	30,890	1.4041	1.410	1.390	1.410	1.410	1.420	22,000	1.4041	-0.70%
2024-11-05	0	1.420	1.420	1.430	1.380	1.440	116,000	163,910	1.4130	1.420	1.420	1.430	1.380	1.440	116,000	1.4130	-1.39%
2024-11-04	0	1.440	1.440	1.480	1.410	1.440	79,000	113,030	1.4308	1.440	1.440	1.480	1.410	1.440	79,000	1.4308	2.13%
2024-11-01	0	1.410	1.410	1.440	-	-	3,000	4,260	1.4200	1.410	1.410	1.440	-	-	3,000	1.4200	0.71%
2024-10-31	0	1.400	1.410	1.420	1.380	1.440	28,000	38,870	1.3882	1.400	1.410	1.420	1.380	1.440	28,000	1.3882	2.19%
2024-10-30	0	1.370	1.370	1.420	1.360	1.360	357,000	488,860	1.3694	1.370	1.370	1.420	1.360	1.360	357,000	1.3694	-0.72%
2024-10-29	0	1.380	1.370	1.410	1.380	1.380	36,000	49,680	1.3800	1.380	1.370	1.410	1.380	1.380	36,000	1.3800	0.00%
2024-10-28	0	1.380	1.380	1.430	-	-	9,000	12,330	1.3700	1.380	1.380	1.430	-	-	9,000	1.3700	0.73%
2024-10-25	0	1.370	1.370	1.390	-	-	5,000	6,900	1.3800	1.370	1.370	1.390	-	-	5,000	1.3800	0.00%
2024-10-24	0	1.370	1.360	1.370	1.370	1.390	92,000	126,780	1.3780	1.370	1.360	1.370	1.370	1.390	92,000	1.3780	-2.14%
2024-10-23	0	1.400	1.400	1.420	1.350	1.410	138,000	188,500	1.3659	1.400	1.400	1.420	1.350	1.410	138,000	1.3659	1.45%
2024-10-22	0	1.380	1.380	1.390	1.330	1.380	152,000	207,150	1.3628	1.380	1.380	1.390	1.330	1.380	152,000	1.3628	-0.72%
2024-10-21	0	1.390	1.380	1.400	1.380	1.390	496,000	685,120	1.3813	1.390	1.380	1.400	1.380	1.390	496,000	1.3813	-1.42%
2024-10-18	0	1.410	1.390	1.410	1.390	1.420	41,000	57,800	1.4098	1.410	1.390	1.410	1.390	1.420	41,000	1.4098	1.44%
2024-10-17	0	1.390	1.380	1.390	1.390	1.390	48,000	66,960	1.3950	1.390	1.380	1.390	1.390	1.390	48,000	1.3950	-1.42%
2024-10-16	0	1.410	1.380	1.420	1.380	1.410	40,000	55,720	1.3930	1.410	1.380	1.420	1.380	1.410	40,000	1.3930	2.17%
2024-10-15	0	1.380	1.380	1.440	1.380	1.470	155,000	219,790	1.4180	1.380	1.380	1.440	1.380	1.470	155,000	1.4180	-2.13%
2024-10-14	0	1.410	1.350	1.510	1.360	1.500	231,000	324,310	1.4039	1.410	1.350	1.510	1.360	1.500	231,000	1.4039	-2.76%
2024-10-10	0	1.450	1.410	1.450	1.430	1.450	37,000	53,110	1.4354	1.450	1.410	1.450	1.430	1.450	37,000	1.4354	1.40%
2024-10-09	0	1.430	1.420	1.440	1.430	1.450	106,000	152,960	1.4430	1.430	1.420	1.440	1.430	1.450	106,000	1.4430	-1.38%
2024-10-08	0	1.450	1.450	1.490	1.420	1.450	54,000	78,180	1.4478	1.450	1.450	1.490	1.420	1.450	54,000	1.4478	-7.05%
2024-10-07	0	1.560	1.510	1.560	1.470	1.560	146,000	218,730	1.4982	1.560	1.510	1.560	1.470	1.560	146,000	1.4982	4.70%
2024-10-04	0	1.490	1.460	1.490	1.380	1.570	1,919,000	2,725,040	1.4200	1.490	1.460	1.490	1.380	1.570	1,919,000	1.4200	-5.70%
2024-10-03	0	1.580	1.560	1.590	1.580	1.610	190,000	302,480	1.5920	1.580	1.560	1.590	1.580	1.610	190,000	1.5920	-4.82%
2024-10-02	0	1.660	1.660	1.690	1.510	1.690	711,000	1,163,930	1.6370	1.660	1.660	1.690	1.510	1.690	711,000	1.6370	11.41%
2024-09-30	0	1.490	1.490	1.540	1.490	1.530	322,000	487,880	1.5152	1.490	1.490	1.540	1.490	1.530	322,000	1.5152	-0.67%
2024-09-27	0	1.500	1.440	1.530	1.430	1.550	155,000	232,700	1.5013	1.500	1.440	1.530	1.430	1.550	155,000	1.5013	0.67%
2024-09-26	0	1.490	1.460	1.490	1.440	1.500	162,000	237,030	1.4631	1.490	1.460	1.490	1.440	1.500	162,000	1.4631	3.47%
2024-09-25	0	1.440	1.430	1.450	1.430	1.490	90,000	131,270	1.4586	1.440	1.430	1.450	1.430	1.490	90,000	1.4586	-3.36%
2024-09-24	0	1.490	1.430	1.490	1.500	1.500	15,000	22,500	1.5000	1.490	1.430	1.490	1.500	1.500	15,000	1.5000	-2.61%
2024-09-23	0	1.530	1.480	1.530	1.460	1.740	447,000	699,170	1.5641	1.530	1.480	1.530	1.460	1.740	447,000	1.5641	13.33%
2024-09-20	0	1.350	1.340	1.490	1.300	1.350	35,000	45,710	1.3060	1.350	1.340	1.490	1.300	1.350	35,000	1.3060	2.27%
2024-09-19	0	1.320	1.280	1.320	1.280	1.320	244,000	313,680	1.2856	1.320	1.280	1.320	1.280	1.320	244,000	1.2856	0.00%
2024-09-17	0	1.320	1.300	1.320	-	-	3,000	3,900	1.3000	1.320	1.300	1.320	-	-	3,000	1.3000	-2.94%
2024-09-16	0	1.360	1.300	1.360	1.300	1.360	28,000	37,090	1.3246	1.360	1.300	1.360	1.300	1.360	28,000	1.3246	3.03%
2024-09-13	0	1.320	1.320	1.340	1.320	1.320	16,000	21,120	1.3200	1.320	1.320	1.340	1.320	1.320	16,000	1.3200	-0.75%
2024-09-12	0	1.330	1.330	1.340	1.320	1.330	32,000	42,540	1.3294	1.330	1.330	1.340	1.320	1.330	32,000	1.3294	-0.75%
2024-09-11	0	1.340	1.320	1.340	1.340	1.390	69,000	93,780	1.3591	1.340	1.320	1.340	1.340	1.390	69,000	1.3591	0.00%
2024-09-10	0	1.340	1.330	1.340	1.320	1.340	23,000	30,410	1.3222	1.340	1.330	1.340	1.320	1.340	23,000	1.3222	0.00%
2024-09-09	0	1.340	1.300	1.390	1.320	1.390	56,000	74,540	1.3311	1.340	1.300	1.390	1.320	1.390	56,000	1.3311	1.52%
2024-09-05	0	1.320	1.300	1.320	-	-	8,000	10,400	1.3000	1.320	1.300	1.320	-	-	8,000	1.3000	0.00%
2024-09-04	0	1.320	1.300	1.320	1.280	1.330	45,000	58,490	1.2998	1.320	1.300	1.320	1.280	1.330	45,000	1.2998	-0.75%
2024-09-03	0	1.330	1.320	1.350	1.330	1.340	19,000	25,450	1.3395	1.330	1.320	1.350	1.330	1.340	19,000	1.3395	-2.21%
2024-09-02	0	1.360	1.350	1.370	1.350	1.390	76,000	103,000	1.3553	1.360	1.350	1.370	1.350	1.390	76,000	1.3553	-1.45%
2024-08-30	0	1.380	1.390	1.410	1.360	1.400	95,000	130,430	1.3729	1.380	1.390	1.410	1.360	1.400	95,000	1.3729	2.22%
2024-08-29	0	1.350	1.340	1.350	-	-	4,000	5,520	1.3800	1.350	1.340	1.350	-	-	4,000	1.3800	-0.74%
2024-08-28	0	1.360	1.340	1.360	1.370	1.370	11,000	15,070	1.3700	1.360	1.340	1.360	1.370	1.370	11,000	1.3700	-0.73%
2024-08-27	0	1.370	1.350	1.400	-	-	0	0	-	1.370	1.350	1.400	-	-	0	-	0.00%
2024-08-26	0	1.370	1.340	1.370	-	-	0	0	-	1.370	1.340	1.370	-	-	0	-	0.00%
2024-08-23	0	1.370	1.340	1.380	-	-	0	0	-	1.370	1.340	1.380	-	-	0	-	0.00%
2024-08-22	0	1.370	1.350	1.370	1.370	1.380	40,000	55,050	1.3763	1.370	1.350	1.370	1.370	1.380	40,000	1.3763	0.00%
2024-08-21	0	1.370	1.370	1.390	-	-	0	0	-	1.370	1.370	1.390	-	-	0	-	0.00%
2024-08-20	0	1.370	1.370	1.390	1.370	1.370	29,000	39,730	1.3700	1.370	1.370	1.390	1.370	1.370	29,000	1.3700	0.00%
2024-08-19	0	1.370	1.370	1.390	1.340	1.390	31,000	41,590	1.3416	1.370	1.370	1.390	1.340	1.390	31,000	1.3416	-2.14%
2024-08-16	0	1.400	1.340	1.400	1.330	1.400	59,000	78,570	1.3317	1.400	1.340	1.400	1.330	1.400	59,000	1.3317	2.94%
2024-08-15	0	1.360	1.360	1.390	-	-	0	0	-	1.360	1.360	1.390	-	-	0	-	0.00%
2024-08-14	0	1.360	1.360	1.390	1.320	1.350	109,000	146,880	1.3475	1.360	1.360	1.390	1.320	1.350	109,000	1.3475	-0.73%
2024-08-13	0	1.370	1.280	1.400	1.370	1.370	3,000	4,110	1.3700	1.370	1.280	1.400	1.370	1.370	3,000	1.3700	0.00%
2024-08-12	0	1.370	1.300	1.370	-	-	0	0	-	1.370	1.300	1.370	-	-	0	-	0.00%
2024-08-09	0	1.370	1.320	1.380	1.320	1.370	171,000	234,230	1.3698	1.370	1.320	1.380	1.320	1.370	171,000	1.3698	1.48%
2024-08-08	0	1.350	1.350	1.380	1.340	1.340	5,000	6,700	1.3400	1.350	1.350	1.380	1.340	1.340	5,000	1.3400	0.75%
2024-08-07	0	1.340	1.340	1.380	1.340	1.340	8,000	10,800	1.3500	1.340	1.340	1.380	1.340	1.340	8,000	1.3500	-2.19%
2024-08-06	0	1.370	1.320	1.370	1.320	1.370	28,000	37,650	1.3446	1.370	1.320	1.370	1.320	1.370	28,000	1.3446	0.00%
2024-08-05	0	1.370	1.300	1.370	-	-	0	0	-	1.370	1.300	1.370	-	-	0	-	0.00%
2024-08-02	0	1.370	1.280	1.380	-	-	0	0	-	1.370	1.280	1.380	-	-	0	-	0.00%
2024-08-01	0	1.370	1.300	1.380	-	-	0	0	-	1.370	1.300	1.380	-	-	0	-	0.00%
2024-07-31	0	1.370	1.370	1.380	1.370	1.370	34,000	46,590	1.3703	1.370	1.370	1.380	1.370	1.370	34,000	1.3703	1.48%
2024-07-30	0	1.350	1.300	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.350	1.350	1.350	5,000	1.3500	0.00%
2024-07-29	0	1.350	1.290	1.350	1.350	1.360	39,000	52,760	1.3528	1.350	1.290	1.350	1.350	1.360	39,000	1.3528	-2.17%
2024-07-26	0	1.380	1.360	1.380	1.360	1.380	17,000	23,240	1.3671	1.380	1.360	1.380	1.360	1.380	17,000	1.3671	0.73%
2024-07-25	0	1.370	1.340	1.370	1.310	1.370	254,000	342,490	1.3484	1.370	1.340	1.370	1.310	1.370	254,000	1.3484	-0.72%
2024-07-24	0	1.380	1.340	1.380	1.250	1.380	100,000	135,170	1.3517	1.380	1.340	1.380	1.250	1.380	100,000	1.3517	0.00%
2024-07-23	0	1.380	1.380	1.400	1.380	1.380	11,000	15,180	1.3800	1.380	1.380	1.400	1.380	1.380	11,000	1.3800	-0.72%
2024-07-22	0	1.390	1.390	1.400	1.390	1.390	16,000	22,240	1.3900	1.390	1.390	1.400	1.390	1.390	16,000	1.3900	0.00%
2024-07-19	0	1.390	1.390	1.400	1.380	1.420	36,000	50,130	1.3925	1.390	1.390	1.400	1.380	1.420	36,000	1.3925	-2.80%
2024-07-18	0	1.430	1.430	1.500	1.410	1.420	19,000	26,820	1.4116	1.430	1.430	1.500	1.410	1.420	19,000	1.4116	0.70%
2024-07-17	0	1.420	1.420	1.480	1.410	1.410	20,000	28,200	1.4100	1.420	1.420	1.480	1.410	1.410	20,000	1.4100	0.71%
2024-07-16	0	1.410	1.400	1.410	1.410	1.410	7,000	9,870	1.4100	1.410	1.400	1.410	1.410	1.410	7,000	1.4100	0.00%
2024-07-15	0	1.410	1.410	1.420	1.400	1.410	25,000	35,010	1.4004	1.410	1.410	1.420	1.400	1.410	25,000	1.4004	0.00%
2024-07-12	0	1.410	1.400	1.420	1.400	1.410	121,000	169,410	1.4001	1.410	1.400	1.420	1.400	1.410	121,000	1.4001	0.71%
2024-07-11	0	1.400	1.390	1.400	1.360	1.400	91,000	127,210	1.3979	1.400	1.390	1.400	1.360	1.400	91,000	1.3979	0.00%
2024-07-10	0	1.400	1.380	1.400	1.380	1.410	401,000	554,450	1.3827	1.400	1.380	1.400	1.380	1.410	401,000	1.3827	0.00%
2024-07-09	0	1.400	1.390	1.400	1.380	1.400	147,000	205,630	1.3988	1.400	1.390	1.400	1.380	1.400	147,000	1.3988	-2.78%
2024-07-08	0	1.440	1.420	1.440	1.440	1.480	52,000	75,560	1.4531	1.440	1.420	1.440	1.440	1.480	52,000	1.4531	-2.70%
2024-07-05	0	1.480	1.450	1.500	1.480	1.500	35,000	52,180	1.4909	1.480	1.450	1.500	1.480	1.500	35,000	1.4909	-1.33%
2024-07-04	0	1.500	1.500	1.520	1.500	1.510	86,000	129,180	1.5021	1.500	1.500	1.520	1.500	1.510	86,000	1.5021	0.00%
2024-07-03	0	1.500	1.470	1.500	1.440	1.510	57,000	84,990	1.4911	1.500	1.470	1.500	1.440	1.510	57,000	1.4911	-1.96%
2024-07-02	0	1.530	1.500	1.530	-	-	0	0	-	1.530	1.500	1.530	-	-	0	-	-1.29%
2024-06-28	0	1.550	1.520	1.550	1.520	1.550	35,000	53,350	1.5243	1.550	1.520	1.550	1.520	1.550	35,000	1.5243	0.00%
2024-06-27	0	1.550	1.520	1.560	1.480	1.570	292,000	445,020	1.5240	1.550	1.520	1.560	1.480	1.570	292,000	1.5240	0.00%
2024-06-26	0	1.550	1.510	1.550	1.480	1.550	477,000	728,320	1.5269	1.550	1.510	1.550	1.480	1.550	477,000	1.5269	9.15%
2024-06-25	0	1.420	1.390	1.420	1.390	1.420	85,000	118,940	1.3993	1.420	1.390	1.420	1.390	1.420	85,000	1.3993	1.43%
2024-06-24	0	1.400	1.400	1.480	1.400	1.420	124,000	174,600	1.4081	1.400	1.400	1.480	1.400	1.420	124,000	1.4081	-3.45%
2024-06-21	0	1.450	1.440	1.450	1.390	1.450	242,000	346,860	1.4333	1.450	1.440	1.450	1.390	1.450	242,000	1.4333	0.00%
2024-06-20	0	1.450	1.440	1.450	1.400	1.450	8,000	11,250	1.4063	1.450	1.440	1.450	1.400	1.450	8,000	1.4063	1.40%
2024-06-19	0	1.430	1.430	1.450	1.370	1.430	71,000	100,070	1.4094	1.430	1.430	1.450	1.370	1.430	71,000	1.4094	3.62%
2024-06-18	0	1.380	1.370	1.380	1.360	1.400	71,000	96,920	1.3651	1.380	1.370	1.380	1.360	1.400	71,000	1.3651	-1.43%
2024-06-17	0	1.400	1.390	1.400	1.390	1.410	167,000	233,920	1.4007	1.400	1.390	1.400	1.390	1.410	167,000	1.4007	-2.10%
2024-06-14	0	1.430	1.390	1.430	1.390	1.430	80,000	112,230	1.4029	1.430	1.390	1.430	1.390	1.430	80,000	1.4029	-2.05%
2024-06-13	0	1.460	1.430	1.460	1.400	1.490	121,000	173,180	1.4312	1.460	1.430	1.460	1.400	1.490	121,000	1.4312	0.69%
2024-06-12	0	1.450	1.450	1.490	1.400	1.450	36,000	51,090	1.4192	1.450	1.450	1.490	1.400	1.450	36,000	1.4192	-4.61%
2024-06-11	0	1.520	1.460	1.520	-	-	13,000	19,100	1.4692	1.520	1.460	1.520	-	-	13,000	1.4692	0.00%
2024-06-07	0	1.520	1.460	1.520	-	-	0	0	-	1.520	1.460	1.520	-	-	0	-	-0.65%
2024-06-06	0	1.530	1.460	1.540	-	-	1,000	1,560	1.5600	1.530	1.460	1.540	-	-	1,000	1.5600	0.00%
2024-06-05	0	1.530	1.490	1.550	1.500	1.540	48,000	72,490	1.5102	1.530	1.490	1.550	1.500	1.540	48,000	1.5102	2.00%
2024-06-04	0	1.500	1.460	1.500	-	-	0	0	-	1.500	1.460	1.500	-	-	0	-	-0.66%
2024-06-03	0	1.510	1.400	1.520	1.500	1.520	45,000	67,830	1.5073	1.510	1.400	1.520	1.500	1.520	45,000	1.5073	0.67%
2024-05-31	0	1.500	1.470	1.500	1.470	1.500	34,000	50,040	1.4718	1.500	1.470	1.500	1.470	1.500	34,000	1.4718	2.04%
2024-05-30	0	1.470	1.450	1.470	1.410	1.500	118,000	167,660	1.4208	1.470	1.450	1.470	1.410	1.500	118,000	1.4208	-2.00%
2024-05-29	0	1.500	1.450	1.500	1.480	1.510	101,000	150,840	1.4935	1.500	1.450	1.500	1.480	1.510	101,000	1.4935	-2.60%
2024-05-28	0	1.540	1.520	1.540	1.510	1.550	49,000	75,330	1.5373	1.540	1.520	1.540	1.510	1.550	49,000	1.5373	-1.91%
2024-05-27	0	1.570	1.520	1.570	1.520	1.580	56,000	86,400	1.5429	1.570	1.520	1.570	1.520	1.580	56,000	1.5429	1.95%
2024-05-24	0	1.540	1.510	1.540	1.490	1.560	173,000	261,230	1.5100	1.540	1.510	1.540	1.490	1.560	173,000	1.5100	-1.91%
2024-05-23	0	1.570	1.560	1.570	1.480	1.570	256,000	386,880	1.5113	1.570	1.560	1.570	1.480	1.570	256,000	1.5113	-1.87%
2024-05-22	0	1.600	1.580	1.600	1.510	1.600	89,000	137,810	1.5484	1.600	1.580	1.600	1.510	1.600	89,000	1.5484	5.26%
2024-05-21	0	1.520	1.510	1.520	1.370	1.640	676,000	1,004,330	1.4857	1.520	1.510	1.520	1.370	1.640	676,000	1.4857	-7.32%
2024-05-20	0	1.640	1.640	1.690	1.590	1.700	197,000	325,370	1.6516	1.640	1.640	1.690	1.590	1.700	197,000	1.6516	0.00%
2024-05-17	0	1.640	1.640	1.650	1.600	1.700	162,000	267,460	1.6510	1.640	1.640	1.650	1.600	1.700	162,000	1.6510	0.61%
2024-05-16	0	1.630	1.630	1.660	1.500	1.700	618,000	995,110	1.6102	1.630	1.630	1.660	1.500	1.700	618,000	1.6102	10.14%
2024-05-14	0	1.480	1.460	1.490	1.380	1.490	638,000	909,160	1.4250	1.480	1.460	1.490	1.380	1.490	638,000	1.4250	6.47%
2024-05-13	0	1.390	1.310	1.390	1.190	1.410	590,000	766,030	1.2984	1.390	1.310	1.390	1.190	1.410	590,000	1.2984	1.46%
2024-05-10	0	1.370	1.360	1.370	1.310	1.460	395,000	555,050	1.4052	1.370	1.360	1.370	1.310	1.460	395,000	1.4052	-5.52%
2024-05-09	0	1.450	1.420	1.450	1.170	1.510	1,779,000	2,446,870	1.3754	1.450	1.420	1.450	1.170	1.510	1,779,000	1.3754	26.09%
2024-05-08	0	1.150	1.150	1.180	1.100	1.220	1,690,000	1,952,140	1.1551	1.150	1.150	1.180	1.100	1.220	1,690,000	1.1551	3.60%
2024-05-07	0	1.110	1.110	1.120	0.880	1.190	4,328,000	4,473,540	1.0336	1.110	1.110	1.120	0.880	1.190	4,328,000	1.0336	38.75%
2024-05-06	0	0.800	0.820	0.880	0.760	0.880	349,000	272,310	0.7803	0.800	0.820	0.880	0.760	0.880	349,000	0.7803	5.26%
2024-05-03	0	0.760	0.760	0.800	0.720	0.850	1,101,000	852,040	0.7739	0.760	0.760	0.800	0.720	0.850	1,101,000	0.7739	5.56%
2024-05-02	0	0.720	0.700	0.720	0.700	0.720	15,000	10,740	0.7160	0.720	0.700	0.720	0.700	0.720	15,000	0.7160	2.86%
2024-04-30	0	0.700	0.670	0.700	0.650	0.750	643,000	439,050	0.6828	0.700	0.670	0.700	0.650	0.750	643,000	0.6828	1.45%
2024-04-29	0	0.690	0.670	0.700	0.690	0.700	35,000	24,440	0.6983	0.690	0.670	0.700	0.690	0.700	35,000	0.6983	-1.43%
2024-04-26	0	0.700	0.670	0.710	0.680	0.710	136,000	93,650	0.6886	0.700	0.670	0.710	0.680	0.710	136,000	0.6886	4.48%
2024-04-25	0	0.670	0.670	0.710	0.660	0.790	318,000	213,480	0.6713	0.670	0.670	0.710	0.660	0.790	318,000	0.6713	-9.46%
2024-04-24	0	0.740	0.690	0.740	0.780	0.800	32,000	25,340	0.7919	0.740	0.690	0.740	0.780	0.800	32,000	0.7919	5.71%
2024-04-23	0	0.700	0.700	0.720	0.640	0.640	2,000	1,350	0.6750	0.700	0.700	0.720	0.640	0.640	2,000	0.6750	0.00%
2024-04-22	0	0.700	0.700	0.730	0.700	0.750	195,000	142,570	0.7311	0.700	0.700	0.730	0.700	0.750	195,000	0.7311	4.48%
2024-04-19	0	0.670	0.660	0.680	0.650	0.740	712,000	483,000	0.6784	0.670	0.660	0.680	0.650	0.740	712,000	0.6784	-1.47%
2024-04-18	0	0.680	0.680	0.700	0.680	0.700	51,000	34,920	0.6847	0.680	0.680	0.700	0.680	0.700	51,000	0.6847	0.00%
2024-04-17	0	0.680	0.680	0.710	0.680	0.710	24,000	16,420	0.6842	0.680	0.680	0.710	0.680	0.710	24,000	0.6842	-8.11%
2024-04-16	0	0.740	0.710	0.740	0.740	0.740	1,000	740	0.7400	0.740	0.710	0.740	0.740	0.740	1,000	0.7400	0.00%
2024-04-15	0	0.740	0.730	0.750	0.740	0.750	31,000	23,040	0.7432	0.740	0.730	0.750	0.740	0.750	31,000	0.7432	0.00%
2024-04-12	0	0.740	0.740	0.760	0.740	0.740	4,000	2,980	0.7450	0.740	0.740	0.760	0.740	0.740	4,000	0.7450	-3.90%
2024-04-11	0	0.770	0.690	0.770	-	-	0	0	-	0.770	0.690	0.770	-	-	0	-	0.00%
2024-04-10	0	0.770	0.690	0.770	0.800	0.800	1,000	800	0.8000	0.770	0.690	0.770	0.800	0.800	1,000	0.8000	4.05%
2024-04-09	0	0.740	0.700	0.720	0.740	0.740	45,000	33,300	0.7400	0.740	0.700	0.720	0.740	0.740	45,000	0.7400	-1.33%
2024-04-08	0	0.750	0.740	0.750	0.750	0.750	1,000	750	0.7500	0.750	0.740	0.750	0.750	0.750	1,000	0.7500	0.00%
2024-04-05	0	0.750	0.740	0.840	-	-	2,000	1,660	0.8300	0.750	0.740	0.840	-	-	2,000	0.8300	0.00%
2024-04-03	0	0.750	0.730	0.750	0.750	0.750	20,000	15,000	0.7500	0.750	0.730	0.750	0.750	0.750	20,000	0.7500	0.00%
2024-04-02	0	0.750	0.740	0.750	0.730	0.820	190,000	146,870	0.7730	0.750	0.740	0.750	0.730	0.820	190,000	0.7730	-7.41%
2024-03-28	0	0.810	0.710	0.810	0.800	0.840	171,000	139,070	0.8133	0.810	0.710	0.810	0.800	0.840	171,000	0.8133	15.71%
2024-03-27	0	0.700	0.680	0.790	0.700	0.720	69,000	48,580	0.7041	0.700	0.680	0.790	0.700	0.720	69,000	0.7041	-4.11%
2024-03-26	0	0.730	0.730	0.840	0.730	0.730	28,000	20,440	0.7300	0.730	0.730	0.840	0.730	0.730	28,000	0.7300	-3.95%
2024-03-25	0	0.760	0.740	0.830	0.760	0.760	33,000	25,080	0.7600	0.760	0.740	0.830	0.760	0.760	33,000	0.7600	1.33%
2024-03-22	0	0.750	0.740	0.810	0.740	0.760	272,000	205,560	0.7557	0.750	0.740	0.810	0.740	0.760	272,000	0.7557	1.35%
2024-03-21	0	0.740	0.710	0.750	0.740	0.750	68,000	50,950	0.7493	0.740	0.710	0.750	0.740	0.750	68,000	0.7493	2.78%
2024-03-20	0	0.720	0.660	0.720	0.730	0.740	204,000	150,820	0.7393	0.720	0.660	0.720	0.730	0.740	204,000	0.7393	0.00%
2024-03-19	0	0.720	0.660	0.730	0.720	0.720	16,000	11,520	0.7200	0.720	0.660	0.730	0.720	0.720	16,000	0.7200	-1.37%
2024-03-18	0	0.730	0.660	0.730	0.660	0.740	51,000	34,100	0.6686	0.730	0.660	0.730	0.660	0.740	51,000	0.6686	7.35%
2024-03-15	0	0.680	0.680	0.790	-	-	0	0	-	0.680	0.680	0.790	-	-	0	-	0.00%
2024-03-14	0	0.680	0.680	0.730	-	-	0	0	-	0.680	0.680	0.730	-	-	0	-	0.00%
2024-03-13	0	0.680	0.680	0.720	0.680	0.680	47,000	31,960	0.6800	0.680	0.680	0.720	0.680	0.680	47,000	0.6800	0.00%
2024-03-12	0	0.680	0.680	0.700	0.680	0.700	54,000	37,260	0.6900	0.680	0.680	0.700	0.680	0.700	54,000	0.6900	-1.45%
2024-03-11	0	0.690	0.690	0.700	0.690	0.700	45,000	31,200	0.6933	0.690	0.690	0.700	0.690	0.700	45,000	0.6933	0.00%
2024-03-08	0	0.690	0.640	0.690	0.640	0.710	125,000	85,850	0.6868	0.690	0.640	0.690	0.640	0.710	125,000	0.6868	6.15%
2024-03-07	0	0.650	0.650	0.690	0.620	0.650	40,000	25,390	0.6348	0.650	0.650	0.690	0.620	0.650	40,000	0.6348	3.17%
2024-03-06	0	0.630	0.630	0.670	-	-	0	0	-	0.630	0.630	0.670	-	-	0	-	0.00%
2024-03-05	0	0.630	0.620	0.670	0.610	0.650	183,000	113,950	0.6227	0.630	0.620	0.670	0.610	0.650	183,000	0.6227	0.00%
2024-03-04	0	0.630	0.630	0.660	0.620	0.680	99,000	62,310	0.6294	0.630	0.630	0.660	0.620	0.680	99,000	0.6294	-10.00%
2024-03-01	0	0.700	0.660	0.700	0.750	0.750	3,000	2,250	0.7500	0.700	0.660	0.700	0.750	0.750	3,000	0.7500	4.48%
2024-02-29	0	0.670	0.660	0.740	0.640	0.670	108,000	71,270	0.6599	0.670	0.660	0.740	0.640	0.670	108,000	0.6599	4.69%
2024-02-28	0	0.640	0.640	0.740	0.630	0.640	6,000	3,810	0.6350	0.640	0.640	0.740	0.630	0.640	6,000	0.6350	-4.48%
2024-02-27	0	0.670	0.600	0.750	-	-	0	0	-	0.670	0.600	0.750	-	-	0	-	0.00%
2024-02-26	0	0.670	0.610	0.750	-	-	0	0	-	0.670	0.610	0.750	-	-	0	-	0.00%
2024-02-23	0	0.670	0.650	0.750	-	-	0	0	-	0.670	0.650	0.750	-	-	0	-	0.00%
2024-02-22	0	0.670	0.670	0.730	0.670	0.720	48,000	33,730	0.7027	0.670	0.670	0.730	0.670	0.720	48,000	0.7027	-6.94%
2024-02-21	0	0.720	0.710	0.740	0.720	0.720	21,000	15,120	0.7200	0.720	0.710	0.740	0.720	0.720	21,000	0.7200	-4.00%
2024-02-20	0	0.750	0.690	0.750	0.730	0.750	49,000	36,550	0.7459	0.750	0.690	0.750	0.730	0.750	49,000	0.7459	4.17%
2024-02-19	0	0.720	0.720	0.740	0.710	0.710	14,000	9,940	0.7100	0.720	0.720	0.740	0.710	0.710	14,000	0.7100	1.41%
2024-02-16	0	0.710	0.700	0.740	0.710	0.710	10,000	7,100	0.7100	0.710	0.700	0.740	0.710	0.710	10,000	0.7100	0.00%
2024-02-15	0	0.710	0.690	0.770	-	-	0	0	-	0.710	0.690	0.770	-	-	0	-	0.00%
2024-02-14	0	0.710	0.680	0.710	0.710	0.710	20,000	14,200	0.7100	0.710	0.680	0.710	0.710	0.710	20,000	0.7100	0.00%
2024-02-09	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2024-02-08	0	0.710	0.710	0.730	0.700	0.710	31,000	21,900	0.7065	0.710	0.710	0.730	0.700	0.710	31,000	0.7065	-4.05%
2024-02-07	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2024-02-06	0	0.740	0.700	0.740	0.740	0.740	23,000	16,860	0.7330	0.740	0.700	0.740	0.740	0.740	23,000	0.7330	0.00%
2024-02-05	0	0.740	0.700	0.740	0.750	0.750	14,000	10,500	0.7500	0.740	0.700	0.740	0.750	0.750	14,000	0.7500	-1.33%
2024-02-02	0	0.750	0.700	0.790	0.740	0.760	65,000	49,240	0.7575	0.750	0.700	0.790	0.740	0.760	65,000	0.7575	-1.32%
2024-02-01	0	0.760	0.660	0.780	-	-	0	0	-	0.760	0.660	0.780	-	-	0	-	0.00%
2024-01-31	0	0.760	0.710	0.760	0.760	0.760	24,000	18,240	0.7600	0.760	0.710	0.760	0.760	0.760	24,000	0.7600	-1.30%
2024-01-30	0	0.770	0.730	0.770	0.720	0.770	84,000	62,990	0.7499	0.770	0.730	0.770	0.720	0.770	84,000	0.7499	-3.75%
2024-01-29	0	0.800	0.730	0.800	0.650	0.810	55,000	43,110	0.7838	0.800	0.730	0.800	0.650	0.810	55,000	0.7838	5.26%
2024-01-26	0	0.760	0.680	0.760	0.710	0.760	87,000	63,450	0.7293	0.760	0.680	0.760	0.710	0.760	87,000	0.7293	0.00%
2024-01-25	0	0.760	0.700	0.770	0.680	0.780	199,000	140,690	0.7070	0.760	0.700	0.770	0.680	0.780	199,000	0.7070	1.33%
2024-01-24	0	0.750	0.710	0.750	0.680	0.790	68,000	48,830	0.7181	0.750	0.710	0.750	0.680	0.790	68,000	0.7181	7.14%
2024-01-23	0	0.700	0.680	0.720	0.650	0.820	520,000	380,740	0.7322	0.700	0.680	0.720	0.650	0.820	520,000	0.7322	20.69%
2024-01-22	0	0.580	0.580	0.650	0.570	0.630	404,000	233,710	0.5785	0.580	0.580	0.650	0.570	0.630	404,000	0.5785	-7.94%
2024-01-19	0	0.630	0.600	0.690	-	-	0	0	-	0.630	0.600	0.690	-	-	0	-	0.00%
2024-01-18	0	0.630	0.600	0.700	0.630	0.630	14,000	9,080	0.6486	0.630	0.600	0.700	0.630	0.630	14,000	0.6486	0.00%
2024-01-17	0	0.630	0.630	0.750	0.600	0.630	2,000	1,230	0.6150	0.630	0.630	0.750	0.600	0.630	2,000	0.6150	0.00%
2024-01-16	0	0.630	0.610	0.680	0.620	0.620	19,000	12,380	0.6516	0.630	0.610	0.680	0.620	0.620	19,000	0.6516	-4.55%
2024-01-15	0	0.660	0.660	0.740	0.650	0.650	1,000	650	0.6500	0.660	0.660	0.740	0.650	0.650	1,000	0.6500	-2.94%
2024-01-12	0	0.680	0.680	0.700	0.640	0.640	20,000	12,800	0.6400	0.680	0.680	0.700	0.640	0.640	20,000	0.6400	0.00%
2024-01-11	0	0.680	0.650	0.700	0.630	0.720	101,000	66,090	0.6544	0.680	0.650	0.700	0.630	0.720	101,000	0.6544	-2.86%
2024-01-10	0	0.700	0.660	0.700	0.690	0.720	18,000	12,640	0.7022	0.700	0.660	0.700	0.690	0.720	18,000	0.7022	2.94%
2024-01-09	0	0.680	0.630	0.680	0.680	0.700	34,000	23,540	0.6924	0.680	0.630	0.680	0.680	0.700	34,000	0.6924	4.62%
2024-01-08	0	0.650	0.620	0.680	0.650	0.650	4,000	2,600	0.6500	0.650	0.620	0.680	0.650	0.650	4,000	0.6500	0.00%
2024-01-05	0	0.650	0.650	0.680	-	-	0	0	-	0.650	0.650	0.680	-	-	0	-	0.00%
2024-01-04	0	0.650	0.650	0.690	0.650	0.690	22,000	14,340	0.6518	0.650	0.650	0.690	0.650	0.690	22,000	0.6518	0.00%
2024-01-03	0	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2024-01-02	0	0.650	0.640	0.690	0.650	0.650	12,000	7,800	0.6500	0.650	0.640	0.690	0.650	0.650	12,000	0.6500	0.00%
2023-12-29	0	0.650	0.650	0.670	0.640	0.640	40,000	25,600	0.6400	0.650	0.650	0.670	0.640	0.640	40,000	0.6400	-1.52%
2023-12-28	0	0.660	0.640	0.670	0.640	0.660	70,000	45,540	0.6506	0.660	0.640	0.670	0.640	0.660	70,000	0.6506	4.76%
2023-12-27	0	0.630	0.610	0.670	0.630	0.630	32,000	20,160	0.6300	0.630	0.610	0.670	0.630	0.630	32,000	0.6300	0.00%
2023-12-22	0	0.630	0.630	0.670	0.610	0.670	106,000	68,550	0.6467	0.630	0.630	0.670	0.610	0.670	106,000	0.6467	-4.55%
2023-12-21	0	0.660	0.640	0.690	0.650	0.700	11,000	7,490	0.6809	0.660	0.640	0.690	0.650	0.700	11,000	0.6809	-5.71%
2023-12-20	0	0.700	0.650	0.700	0.660	0.700	88,000	60,020	0.6820	0.700	0.650	0.700	0.660	0.700	88,000	0.6820	1.45%
2023-12-19	0	0.690	0.670	0.690	0.650	0.690	91,000	60,900	0.6692	0.690	0.670	0.690	0.650	0.690	91,000	0.6692	6.15%
2023-12-18	0	0.650	0.630	0.680	0.650	0.690	109,000	72,310	0.6634	0.650	0.630	0.680	0.650	0.690	109,000	0.6634	0.00%
2023-12-15	0	0.650	0.640	0.650	0.620	0.690	225,000	148,070	0.6581	0.650	0.640	0.650	0.620	0.690	225,000	0.6581	4.84%
2023-12-14	0	0.620	0.620	0.660	0.620	0.700	261,000	169,050	0.6477	0.620	0.620	0.660	0.620	0.700	261,000	0.6477	-7.46%
2023-12-13	0	0.670	0.630	0.700	0.660	0.710	205,000	141,840	0.6919	0.670	0.630	0.700	0.660	0.710	205,000	0.6919	1.52%
2023-12-12	0	0.660	0.620	0.670	0.610	0.660	42,000	26,320	0.6267	0.660	0.620	0.670	0.610	0.660	42,000	0.6267	3.13%
2023-12-11	0	0.640	0.630	0.670	0.610	0.640	48,000	29,680	0.6183	0.640	0.630	0.670	0.610	0.640	48,000	0.6183	0.00%
2023-12-08	0	0.640	0.640	0.670	0.630	0.670	34,000	22,140	0.6512	0.640	0.640	0.670	0.630	0.670	34,000	0.6512	0.00%
2023-12-07	0	0.640	0.620	0.670	-	-	0	0	-	0.640	0.620	0.670	-	-	0	-	0.00%
2023-12-06	0	0.640	0.640	0.680	0.620	0.670	110,000	71,300	0.6482	0.640	0.640	0.680	0.620	0.670	110,000	0.6482	-1.54%
2023-12-05	0	0.650	0.640	0.700	0.550	0.690	42,000	27,190	0.6474	0.650	0.640	0.700	0.550	0.690	42,000	0.6474	-5.80%
2023-12-04	0	0.690	0.690	0.700	0.680	0.770	326,000	233,770	0.7171	0.690	0.690	0.700	0.680	0.770	326,000	0.7171	-2.82%
2023-12-01	0	0.710	0.700	0.710	0.650	0.730	537,000	380,000	0.7076	0.710	0.700	0.710	0.650	0.730	537,000	0.7076	9.23%
2023-11-30	0	0.650	0.640	0.660	0.630	0.650	23,000	14,740	0.6409	0.650	0.640	0.660	0.630	0.650	23,000	0.6409	6.56%
2023-11-29	0	0.610	0.610	0.640	0.570	0.680	1,172,000	721,660	0.6158	0.610	0.610	0.640	0.570	0.680	1,172,000	0.6158	7.02%
2023-11-28	0	0.570	0.550	0.580	0.550	0.570	50,000	27,780	0.5556	0.570	0.550	0.580	0.550	0.570	50,000	0.5556	0.00%
2023-11-27	0	0.570	0.550	0.580	0.570	0.570	132,000	76,040	0.5761	0.570	0.550	0.580	0.570	0.570	132,000	0.5761	0.00%
2023-11-24	0	0.570	0.540	0.580	0.520	0.570	349,000	198,610	0.5691	0.570	0.540	0.580	0.520	0.570	349,000	0.5691	3.64%
2023-11-23	0	0.550	0.490	0.570	0.550	0.550	71,000	39,050	0.5500	0.550	0.490	0.570	0.550	0.550	71,000	0.5500	0.00%
2023-11-22	0	0.550	0.490	0.550	-	-	0	0	-	0.550	0.490	0.550	-	-	0	-	0.00%
2023-11-21	0	0.550	0.510	0.550	0.510	0.550	257,000	141,070	0.5489	0.550	0.510	0.550	0.510	0.550	257,000	0.5489	10.00%
2023-11-20	0	0.500	0.490	0.550	0.500	0.500	38,000	19,000	0.5000	0.500	0.490	0.550	0.500	0.500	38,000	0.5000	0.00%
2023-11-17	0	0.500	0.490	0.520	0.500	0.500	1,000	500	0.5000	0.500	0.490	0.520	0.500	0.500	1,000	0.5000	-3.85%
2023-11-16	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2023-11-15	0	0.520	0.480	0.550	-	-	10,000	5,500	0.5500	0.520	0.480	0.550	-	-	10,000	0.5500	0.00%
2023-11-14	0	0.520	0.520	0.550	0.500	0.520	166,000	85,720	0.5164	0.520	0.520	0.550	0.500	0.520	166,000	0.5164	4.00%
2023-11-13	0	0.500	0.500	0.520	0.480	0.500	4,000	1,980	0.4950	0.500	0.500	0.520	0.480	0.500	4,000	0.4950	0.00%
2023-11-10	0	0.500	0.500	0.520	0.500	0.520	379,000	193,950	0.5117	0.500	0.500	0.520	0.500	0.520	379,000	0.5117	4.17%
2023-11-09	0	0.480	0.475	0.520	-	-	0	0	-	0.480	0.475	0.520	-	-	0	-	0.00%
2023-11-08	0	0.480	0.475	0.520	0.480	0.485	21,000	10,130	0.4824	0.480	0.475	0.520	0.480	0.485	21,000	0.4824	-1.03%
2023-11-07	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2023-11-06	0	0.485	0.480	0.510	-	-	0	0	-	0.485	0.480	0.510	-	-	0	-	0.00%
2023-11-03	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2023-11-02	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2023-11-01	0	0.485	0.480	0.485	0.485	0.485	1,000	485	0.4850	0.485	0.480	0.485	0.485	0.485	1,000	0.4850	0.00%
2023-10-31	0	0.485	0.480	0.485	-	-	0	0	-	0.485	0.480	0.485	-	-	0	-	0.00%
2023-10-30	0	0.485	0.485	0.510	0.480	0.480	19,000	9,120	0.4800	0.485	0.485	0.510	0.480	0.480	19,000	0.4800	-6.73%
2023-10-27	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2023-10-26	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2023-10-25	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2023-10-24	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2023-10-20	0	0.520	0.480	0.520	-	-	20,000	9,780	0.4890	0.520	0.480	0.520	-	-	20,000	0.4890	0.00%
2023-10-19	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2023-10-18	0	0.520	0.490	0.520	0.520	0.520	6,000	3,120	0.5200	0.520	0.490	0.520	0.520	0.520	6,000	0.5200	0.00%
2023-10-17	0	0.520	0.500	0.520	0.520	0.520	25,000	13,000	0.5200	0.520	0.500	0.520	0.520	0.520	25,000	0.5200	4.00%
2023-10-16	0	0.500	0.490	0.520	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
2023-10-13	0	0.500	0.490	0.510	0.500	0.500	20,000	10,000	0.5000	0.500	0.490	0.510	0.500	0.500	20,000	0.5000	-1.96%
2023-10-12	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2023-10-11	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2023-10-10	0	0.510	0.495	0.520	-	-	0	0	-	0.510	0.495	0.520	-	-	0	-	0.00%
2023-10-09	0	0.510	0.495	0.520	-	-	0	0	-	0.510	0.495	0.520	-	-	0	-	0.00%
2023-10-06	0	0.510	0.500	0.510	0.510	0.510	10,000	5,100	0.5100	0.510	0.500	0.510	0.510	0.510	10,000	0.5100	0.00%
2023-10-05	0	0.510	0.500	0.510	0.510	0.510	149,000	75,990	0.5100	0.510	0.500	0.510	0.510	0.510	149,000	0.5100	2.00%
2023-10-04	0	0.500	0.495	0.510	0.500	0.510	63,000	31,840	0.5054	0.500	0.495	0.510	0.500	0.510	63,000	0.5054	1.01%
2023-10-03	0	0.495	0.495	0.530	-	-	0	0	-	0.495	0.495	0.530	-	-	0	-	0.00%
2023-09-29	0	0.495	0.480	0.495	0.495	0.495	20,000	9,900	0.4950	0.495	0.480	0.495	0.495	0.495	20,000	0.4950	0.00%
2023-09-28	0	0.495	0.475	0.495	0.485	0.495	47,000	22,665	0.4822	0.495	0.475	0.495	0.485	0.495	47,000	0.4822	0.00%
2023-09-27	0	0.495	0.485	0.495	0.495	0.500	41,000	20,395	0.4974	0.495	0.485	0.495	0.495	0.500	41,000	0.4974	2.06%
2023-09-26	0	0.485	0.475	0.510	0.480	0.510	336,000	163,055	0.4853	0.485	0.475	0.510	0.480	0.510	336,000	0.4853	1.04%
2023-09-25	0	0.480	0.480	0.500	0.480	0.480	13,000	6,240	0.4800	0.480	0.480	0.500	0.480	0.480	13,000	0.4800	-2.04%
2023-09-22	0	0.490	0.470	0.490	0.490	0.490	45,000	22,050	0.4900	0.490	0.470	0.490	0.490	0.490	45,000	0.4900	-1.01%
2023-09-21	0	0.495	0.480	0.495	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	0.00%
2023-09-20	0	0.495	0.475	0.495	0.470	0.500	105,000	52,200	0.4971	0.495	0.475	0.495	0.470	0.500	105,000	0.4971	4.21%
2023-09-19	0	0.475	0.475	0.500	0.475	0.475	10,000	4,750	0.4750	0.475	0.475	0.500	0.475	0.475	10,000	0.4750	-2.06%
2023-09-18	0	0.485	0.475	0.510	-	-	0	0	-	0.485	0.475	0.510	-	-	0	-	0.00%
2023-09-15	0	0.485	0.480	0.485	-	-	0	0	-	0.485	0.480	0.485	-	-	0	-	0.00%
2023-09-14	0	0.485	0.485	0.520	0.480	0.480	1,000	480	0.4800	0.485	0.485	0.520	0.480	0.480	1,000	0.4800	-4.90%
2023-09-13	0	0.510	0.485	0.510	0.475	0.510	294,000	149,590	0.5088	0.510	0.485	0.510	0.475	0.510	294,000	0.5088	7.37%
2023-09-12	0	0.475	0.460	0.510	0.475	0.475	121,000	57,475	0.4750	0.475	0.460	0.510	0.475	0.475	121,000	0.4750	-5.00%
2023-09-11	0	0.500	0.465	0.530	-	-	0	0	-	0.500	0.465	0.530	-	-	0	-	0.00%
2023-09-07	0	0.500	0.485	0.530	-	-	0	0	-	0.500	0.485	0.530	-	-	0	-	0.00%
2023-09-06	0	0.500	0.500	0.530	0.500	0.500	59,000	29,500	0.5000	0.500	0.500	0.530	0.500	0.500	59,000	0.5000	1.01%
2023-09-05	0	0.495	0.455	0.500	-	-	0	0	-	0.495	0.455	0.500	-	-	0	-	0.00%
2023-09-04	0	0.495	0.495	0.500	0.495	0.500	26,000	12,995	0.4998	0.495	0.495	0.500	0.495	0.500	26,000	0.4998	2.06%
2023-08-31	0	0.485	0.455	0.500	-	-	0	0	-	0.485	0.455	0.500	-	-	0	-	0.00%
2023-08-30	0	0.485	0.450	0.485	0.495	0.510	39,000	19,595	0.5024	0.485	0.450	0.485	0.495	0.510	39,000	0.5024	1.04%
2023-08-29	0	0.480	0.455	0.495	-	-	0	0	-	0.480	0.455	0.495	-	-	0	-	0.00%
2023-08-28	0	0.480	0.480	0.495	-	-	0	0	-	0.480	0.480	0.495	-	-	0	-	0.00%
2023-08-25	0	0.480	0.480	0.510	-	-	0	0	-	0.480	0.480	0.510	-	-	0	-	1.05%
2023-08-24	0	0.475	0.475	0.510	-	-	0	0	-	0.475	0.475	0.510	-	-	0	-	0.00%
2023-08-23	0	0.475	0.475	0.510	0.450	0.450	2,000	900	0.4500	0.475	0.475	0.510	0.450	0.450	2,000	0.4500	-3.06%
2023-08-22	0	0.490	0.450	0.520	-	-	0	0	-	0.490	0.450	0.520	-	-	0	-	0.00%
2023-08-21	0	0.490	0.460	0.520	0.490	0.490	1,000	490	0.4900	0.490	0.460	0.520	0.490	0.490	1,000	0.4900	-5.77%
2023-08-18	0	0.520	0.490	0.530	-	-	0	0	-	0.520	0.490	0.530	-	-	0	-	0.00%
2023-08-17	0	0.520	0.490	0.540	-	-	0	0	-	0.520	0.490	0.540	-	-	0	-	0.00%
2023-08-16	0	0.520	0.490	0.530	0.490	0.520	23,000	11,360	0.4939	0.520	0.490	0.530	0.490	0.520	23,000	0.4939	6.12%
2023-08-15	0	0.490	0.450	0.540	-	-	0	0	-	0.490	0.450	0.540	-	-	0	-	0.00%
2023-08-14	0	0.490	0.450	0.520	-	-	0	0	-	0.490	0.450	0.520	-	-	0	-	0.00%
2023-08-11	0	0.490	0.490	0.520	0.480	0.500	77,000	37,300	0.4844	0.490	0.490	0.520	0.480	0.500	77,000	0.4844	-3.92%
2023-08-10	0	0.510	0.510	0.540	0.500	0.530	20,000	10,230	0.5115	0.510	0.510	0.540	0.500	0.530	20,000	0.5115	-7.27%
2023-08-09	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2023-08-08	0	0.550	0.540	0.570	0.550	0.560	98,000	54,480	0.5559	0.550	0.540	0.570	0.550	0.560	98,000	0.5559	-5.17%
2023-08-07	0	0.580	0.560	0.580	0.580	0.590	18,000	10,540	0.5856	0.580	0.560	0.580	0.580	0.590	18,000	0.5856	3.57%
2023-08-04	0	0.560	0.560	0.580	0.560	0.560	20,000	11,200	0.5600	0.560	0.560	0.580	0.560	0.560	20,000	0.5600	1.82%
2023-08-03	0	0.550	0.550	0.570	0.550	0.550	63,000	34,650	0.5500	0.550	0.550	0.570	0.550	0.550	63,000	0.5500	0.00%
2023-08-02	0	0.550	0.550	0.560	0.550	0.550	60,000	33,000	0.5500	0.550	0.550	0.560	0.550	0.550	60,000	0.5500	0.00%
2023-08-01	0	0.550	0.550	0.560	0.520	0.550	98,000	52,130	0.5319	0.550	0.550	0.560	0.520	0.550	98,000	0.5319	5.77%
2023-07-31	0	0.520	0.510	0.540	0.520	0.560	86,000	46,760	0.5437	0.520	0.510	0.540	0.520	0.560	86,000	0.5437	-7.14%
2023-07-28	0	0.560	0.500	0.570	0.560	0.560	4,000	2,240	0.5600	0.560	0.500	0.570	0.560	0.560	4,000	0.5600	1.82%
2023-07-27	0	0.550	0.510	0.560	0.495	0.550	18,000	9,200	0.5111	0.550	0.510	0.560	0.495	0.550	18,000	0.5111	1.85%
2023-07-26	0	0.540	0.530	0.600	-	-	0	0	-	0.540	0.530	0.600	-	-	0	-	0.00%
2023-07-25	0	0.540	0.520	0.600	-	-	0	0	-	0.540	0.520	0.600	-	-	0	-	0.00%
2023-07-24	0	0.540	0.530	0.600	-	-	0	0	-	0.540	0.530	0.600	-	-	0	-	0.00%
2023-07-21	0	0.540	0.530	0.600	0.540	0.540	1,000	540	0.5400	0.540	0.530	0.600	0.540	0.540	1,000	0.5400	-1.82%
2023-07-20	0	0.550	0.540	0.550	0.550	0.550	8,000	4,400	0.5500	0.550	0.540	0.550	0.550	0.550	8,000	0.5500	-1.79%
2023-07-19	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	0.00%
2023-07-18	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	0.00%
2023-07-14	0	0.560	0.550	0.590	0.560	0.560	24,000	13,440	0.5600	0.560	0.550	0.590	0.560	0.560	24,000	0.5600	-3.45%
2023-07-13	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2023-07-12	0	0.580	0.540	0.580	0.580	0.580	10,000	5,800	0.5800	0.580	0.540	0.580	0.580	0.580	10,000	0.5800	1.75%
2023-07-11	0	0.570	0.540	0.570	0.570	0.580	27,000	15,480	0.5733	0.570	0.540	0.570	0.570	0.580	27,000	0.5733	1.79%
2023-07-10	0	0.560	0.560	0.600	0.560	0.560	1,000	560	0.5600	0.560	0.560	0.600	0.560	0.560	1,000	0.5600	0.00%
2023-07-07	0	0.560	0.540	0.590	0.560	0.560	15,000	8,400	0.5600	0.560	0.540	0.590	0.560	0.560	15,000	0.5600	-3.45%
2023-07-06	0	0.580	0.560	0.580	-	-	13,000	7,670	0.5900	0.580	0.560	0.580	-	-	13,000	0.5900	-1.69%
2023-07-05	0	0.590	0.560	0.600	-	-	0	0	-	0.590	0.560	0.600	-	-	0	-	0.00%
2023-07-04	0	0.590	0.560	0.600	-	-	0	0	-	0.590	0.560	0.600	-	-	0	-	0.00%
2023-07-03	0	0.590	0.560	0.600	0.590	0.590	20,000	11,940	0.5970	0.590	0.560	0.600	0.590	0.590	20,000	0.5970	7.27%
2023-06-30	0	0.550	0.550	0.590	0.550	0.570	3,000	1,690	0.5633	0.550	0.550	0.590	0.550	0.570	3,000	0.5633	0.00%
2023-06-29	0	0.550	0.520	0.570	0.550	0.550	44,000	24,200	0.5500	0.550	0.520	0.570	0.550	0.550	44,000	0.5500	-1.79%
2023-06-28	0	0.560	0.540	0.590	0.560	0.560	2,000	1,120	0.5600	0.560	0.540	0.590	0.560	0.560	2,000	0.5600	5.66%
2023-06-27	0	0.530	0.530	0.540	0.530	0.530	21,000	11,130	0.5300	0.530	0.530	0.540	0.530	0.530	21,000	0.5300	-1.85%
2023-06-26	0	0.540	0.500	0.540	0.540	0.540	40,000	21,600	0.5400	0.540	0.500	0.540	0.540	0.540	40,000	0.5400	0.00%
2023-06-23	0	0.540	0.490	0.540	0.540	0.540	1,000	540	0.5400	0.540	0.490	0.540	0.540	0.540	1,000	0.5400	0.00%
2023-06-21	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2023-06-20	0	0.540	0.480	0.560	-	-	0	0	-	0.540	0.480	0.560	-	-	0	-	0.00%
2023-06-19	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2023-06-16	0	0.540	0.510	0.540	0.480	0.480	8,000	4,020	0.5025	0.540	0.510	0.540	0.480	0.480	8,000	0.5025	3.85%
2023-06-15	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	4.00%
2023-06-14	0	0.500	0.490	0.600	-	-	0	0	-	0.500	0.490	0.600	-	-	0	-	0.00%
2023-06-13	0	0.500	0.500	0.510	0.500	0.500	47,000	23,500	0.5000	0.500	0.500	0.510	0.500	0.500	47,000	0.5000	-1.96%
2023-06-12	0	0.510	0.500	0.560	0.510	0.510	16,000	8,160	0.5100	0.510	0.500	0.560	0.510	0.510	16,000	0.5100	0.00%
2023-06-09	0	0.510	0.510	0.550	0.510	0.510	42,000	21,420	0.5100	0.510	0.510	0.550	0.510	0.510	42,000	0.5100	0.00%
2023-06-08	0	0.510	0.510	0.560	-	-	0	0	-	0.510	0.510	0.560	-	-	0	-	2.00%
2023-06-07	0	0.500	0.500	0.600	-	-	0	0	-	0.500	0.500	0.600	-	-	0	-	0.00%
2023-06-06	0	0.500	0.500	0.550	0.500	0.500	1,000	500	0.5000	0.500	0.500	0.550	0.500	0.500	1,000	0.5000	0.00%
2023-06-05	0	0.500	0.490	0.570	-	-	0	0	-	0.500	0.490	0.570	-	-	0	-	0.00%
2023-06-02	0	0.500	0.470	0.530	-	-	0	0	-	0.500	0.470	0.530	-	-	0	-	0.00%
2023-06-01	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2023-05-31	0	0.500	0.500	0.520	0.490	0.510	67,000	33,290	0.4969	0.500	0.500	0.520	0.490	0.510	67,000	0.4969	-7.41%
2023-05-30	0	0.540	0.520	0.570	0.510	0.540	31,000	15,950	0.5145	0.540	0.520	0.570	0.510	0.540	31,000	0.5145	-1.82%
2023-05-29	0	0.550	0.530	0.560	-	-	0	0	-	0.550	0.530	0.560	-	-	0	-	0.00%
2023-05-25	0	0.550	0.540	0.580	0.530	0.550	9,000	4,840	0.5378	0.550	0.540	0.580	0.530	0.550	9,000	0.5378	-5.17%
2023-05-24	0	0.580	0.500	0.580	0.600	0.600	100,000	60,000	0.6000	0.580	0.500	0.580	0.600	0.600	100,000	0.6000	-1.69%
2023-05-23	0	0.590	0.540	0.630	-	-	0	0	-	0.590	0.540	0.630	-	-	0	-	0.00%
2023-05-22	0	0.590	0.540	0.630	-	-	0	0	-	0.590	0.540	0.630	-	-	0	-	0.00%
2023-05-19	0	0.590	0.540	0.640	-	-	0	0	-	0.590	0.540	0.640	-	-	0	-	0.00%
2023-05-18	0	0.590	0.570	0.650	-	-	0	0	-	0.590	0.570	0.650	-	-	0	-	0.00%
2023-05-17	0	0.590	0.500	0.640	0.590	0.590	6,000	3,540	0.5900	0.590	0.500	0.640	0.590	0.590	6,000	0.5900	0.00%
2023-05-16	0	0.590	0.590	0.640	0.590	0.590	1,000	590	0.5900	0.590	0.590	0.640	0.590	0.590	1,000	0.5900	0.00%
2023-05-15	0	0.590	0.590	0.640	0.590	0.590	2,000	1,180	0.5900	0.590	0.590	0.640	0.590	0.590	2,000	0.5900	-3.28%
2023-05-12	0	0.610	0.560	0.620	-	-	0	0	-	0.610	0.560	0.620	-	-	0	-	0.00%
2023-05-11	0	0.610	0.610	0.620	0.560	0.630	23,000	13,770	0.5987	0.610	0.610	0.620	0.560	0.630	23,000	0.5987	-8.96%
2023-05-10	0	0.670	0.620	0.710	-	-	0	0	-	0.670	0.620	0.710	-	-	0	-	0.00%
2023-05-09	0	0.670	0.620	0.730	-	-	0	0	-	0.670	0.620	0.730	-	-	0	-	0.00%
2023-05-08	0	0.670	0.580	0.710	-	-	0	0	-	0.670	0.580	0.710	-	-	0	-	0.00%
2023-05-05	0	0.670	0.600	0.680	-	-	2,000	1,200	0.6000	0.670	0.600	0.680	-	-	2,000	0.6000	0.00%
2023-05-04	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	-1.47%
2023-05-03	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2023-05-02	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2023-04-28	0	0.680	0.620	0.690	0.680	0.680	30,000	20,400	0.6800	0.680	0.620	0.690	0.680	0.680	30,000	0.6800	9.68%
2023-04-27	0	0.620	0.620	0.700	-	-	0	0	-	0.620	0.620	0.700	-	-	0	-	0.00%
2023-04-26	0	0.620	0.620	0.710	0.620	0.620	1,000	620	0.6200	0.620	0.620	0.710	0.620	0.620	1,000	0.6200	-6.06%
2023-04-25	0	0.660	0.620	0.720	0.660	0.660	10,000	6,600	0.6600	0.660	0.620	0.720	0.660	0.660	10,000	0.6600	0.00%
2023-04-24	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2023-04-21	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2023-04-20	0	0.660	0.620	0.710	-	-	0	0	-	0.660	0.620	0.710	-	-	0	-	0.00%
2023-04-19	0	0.660	0.660	0.690	0.650	0.660	77,000	50,530	0.6562	0.660	0.660	0.690	0.650	0.660	77,000	0.6562	-8.33%
2023-04-18	0	0.720	0.650	0.750	-	-	0	0	-	0.720	0.650	0.750	-	-	0	-	0.00%
2023-04-17	0	0.720	0.720	0.750	0.720	0.720	171,000	123,120	0.7200	0.720	0.720	0.750	0.720	0.720	171,000	0.7200	0.00%
2023-04-14	0	0.720	0.710	0.750	0.720	0.720	20,000	14,400	0.7200	0.720	0.710	0.750	0.720	0.720	20,000	0.7200	-2.70%
2023-04-13	0	0.740	0.720	0.760	0.620	0.740	196,000	141,760	0.7233	0.740	0.720	0.760	0.620	0.740	196,000	0.7233	8.82%
2023-04-12	0	0.680	0.590	0.680	-	-	0	0	-	0.680	0.590	0.680	-	-	0	-	0.00%
2023-04-11	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2023-04-06	0	0.680	0.560	0.680	-	-	0	0	-	0.680	0.560	0.680	-	-	0	-	0.00%
2023-04-04	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2023-04-03	0	0.680	0.580	0.680	0.670	0.680	65,000	43,810	0.6740	0.680	0.580	0.680	0.670	0.680	65,000	0.6740	0.00%
2023-03-31	0	0.680	0.550	0.680	0.730	0.730	1,000	730	0.7300	0.680	0.550	0.680	0.730	0.730	1,000	0.7300	13.33%
2023-03-30	0	0.600	0.500	0.740	-	-	0	0	-	0.600	0.500	0.740	-	-	0	-	0.00%
2023-03-29	0	0.600	0.500	0.740	-	-	0	0	-	0.600	0.500	0.740	-	-	0	-	0.00%
2023-03-28	0	0.600	0.500	0.740	-	-	0	0	-	0.600	0.500	0.740	-	-	0	-	0.00%
2023-03-27	0	0.600	0.500	0.670	-	-	0	0	-	0.600	0.500	0.670	-	-	0	-	0.00%
2023-03-24	0	0.600	0.600	0.740	-	-	0	0	-	0.600	0.600	0.740	-	-	0	-	3.45%
2023-03-23	0	0.580	0.510	0.780	0.580	0.580	36,000	20,880	0.5800	0.580	0.510	0.780	0.580	0.580	36,000	0.5800	-1.69%
2023-03-22	0	0.590	0.590	0.740	0.580	0.580	1,000	580	0.5800	0.590	0.590	0.740	0.580	0.580	1,000	0.5800	-1.67%
2023-03-21	0	0.600	0.550	0.770	-	-	0	0	-	0.600	0.550	0.770	-	-	0	-	0.00%
2023-03-20	0	0.600	0.550	0.770	-	-	0	0	-	0.600	0.550	0.770	-	-	0	-	0.00%
2023-03-17	0	0.600	0.520	0.630	-	-	0	0	-	0.600	0.520	0.630	-	-	0	-	0.00%
2023-03-16	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2023-03-15	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	-3.23%
2023-03-14	0	0.620	0.530	0.620	-	-	0	0	-	0.620	0.530	0.620	-	-	0	-	0.00%
2023-03-13	0	0.620	0.500	0.620	-	-	0	0	-	0.620	0.500	0.620	-	-	0	-	0.00%
2023-03-10	0	0.620	0.530	0.620	0.620	0.620	5,000	3,100	0.6200	0.620	0.530	0.620	0.620	0.620	5,000	0.6200	0.00%
2023-03-09	0	0.620	0.530	0.620	-	-	0	0	-	0.620	0.530	0.620	-	-	0	-	0.00%
2023-03-08	0	0.620	0.530	0.620	-	-	0	0	-	0.620	0.530	0.620	-	-	0	-	0.00%
2023-03-07	0	0.620	0.500	0.650	-	-	0	0	-	0.620	0.500	0.650	-	-	0	-	0.00%
2023-03-06	0	0.620	0.570	0.690	-	-	0	0	-	0.620	0.570	0.690	-	-	0	-	0.00%
2023-03-03	0	0.620	0.550	0.650	0.620	0.620	9,000	5,580	0.6200	0.620	0.550	0.650	0.620	0.620	9,000	0.6200	0.00%
2023-03-02	0	0.620	0.510	0.620	-	-	0	0	-	0.620	0.510	0.620	-	-	0	-	0.00%
2023-03-01	0	0.620	0.550	0.620	0.600	0.650	47,000	29,980	0.6379	0.620	0.550	0.620	0.600	0.650	47,000	0.6379	0.00%
2023-02-28	0	0.620	0.530	0.620	0.630	0.630	11,000	6,930	0.6300	0.620	0.530	0.620	0.630	0.630	11,000	0.6300	12.73%
2023-02-27	0	0.550	0.550	0.630	0.550	0.550	4,000	2,200	0.5500	0.550	0.550	0.630	0.550	0.550	4,000	0.5500	-6.78%
2023-02-24	0	0.590	0.530	0.630	-	-	0	0	-	0.590	0.530	0.630	-	-	0	-	0.00%
2023-02-23	0	0.590	0.590	0.620	0.580	0.580	15,000	8,700	0.5800	0.590	0.590	0.620	0.580	0.580	15,000	0.5800	-3.28%
2023-02-22	0	0.610	0.580	0.630	0.610	0.610	3,000	1,830	0.6100	0.610	0.580	0.630	0.610	0.610	3,000	0.6100	7.02%
2023-02-21	0	0.570	0.570	0.580	0.530	0.590	66,000	37,050	0.5614	0.570	0.570	0.580	0.530	0.590	66,000	0.5614	-9.52%
2023-02-20	0	0.630	0.630	0.640	0.630	0.630	7,000	4,410	0.6300	0.630	0.630	0.640	0.630	0.630	7,000	0.6300	-1.56%
2023-02-17	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	-1.54%
2023-02-16	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2023-02-15	0	0.650	0.610	0.660	-	-	0	0	-	0.650	0.610	0.660	-	-	0	-	0.00%
2023-02-14	0	0.650	0.610	0.650	0.600	0.650	227,000	140,830	0.6204	0.650	0.610	0.650	0.600	0.650	227,000	0.6204	-1.52%
2023-02-13	0	0.660	0.630	0.660	0.660	0.660	15,000	9,900	0.6600	0.660	0.630	0.660	0.660	0.660	15,000	0.6600	-5.71%
2023-02-10	0	0.700	0.670	0.700	0.700	0.700	81,000	56,700	0.7000	0.700	0.670	0.700	0.700	0.700	81,000	0.7000	-1.41%
2023-02-09	0	0.710	0.700	0.730	0.680	0.710	36,000	25,500	0.7083	0.710	0.700	0.730	0.680	0.710	36,000	0.7083	-4.05%
2023-02-08	0	0.740	0.710	0.740	0.630	0.740	36,000	25,170	0.6992	0.740	0.710	0.740	0.630	0.740	36,000	0.6992	5.71%
2023-02-07	0	0.700	0.660	0.700	0.670	0.700	101,000	70,670	0.6997	0.700	0.660	0.700	0.670	0.700	101,000	0.6997	4.48%
2023-02-06	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
2023-02-03	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2023-02-02	0	0.670	0.670	0.710	0.670	0.670	43,000	28,960	0.6735	0.670	0.670	0.710	0.670	0.670	43,000	0.6735	-5.63%
2023-02-01	0	0.710	0.700	0.710	0.710	0.710	1,000	710	0.7100	0.710	0.700	0.710	0.710	0.710	1,000	0.7100	1.43%
2023-01-31	0	0.700	0.700	0.730	0.700	0.710	34,000	24,090	0.7085	0.700	0.700	0.730	0.700	0.710	34,000	0.7085	-2.78%
2023-01-30	0	0.720	0.710	0.760	0.720	0.740	72,000	52,830	0.7338	0.720	0.710	0.760	0.720	0.740	72,000	0.7338	-7.69%
2023-01-27	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2023-01-26	0	0.780	0.710	0.780	0.770	0.780	181,000	141,040	0.7792	0.780	0.710	0.780	0.770	0.780	181,000	0.7792	0.00%
2023-01-20	0	0.780	0.740	0.790	0.720	0.780	97,000	72,240	0.7447	0.780	0.740	0.790	0.720	0.780	97,000	0.7447	0.00%
2023-01-19	0	0.780	0.740	0.790	-	-	0	0	-	0.780	0.740	0.790	-	-	0	-	0.00%
2023-01-18	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2023-01-17	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	-1.27%
2023-01-16	0	0.790	0.740	0.790	0.720	0.800	174,000	126,160	0.7251	0.790	0.740	0.790	0.720	0.800	174,000	0.7251	6.76%
2023-01-13	0	0.740	0.770	0.780	0.740	0.740	1,000	740	0.7400	0.740	0.770	0.780	0.740	0.740	1,000	0.7400	-5.13%
2023-01-12	0	0.780	0.750	0.790	0.710	0.790	91,000	67,650	0.7434	0.780	0.750	0.790	0.710	0.790	91,000	0.7434	-1.27%
2023-01-11	0	0.790	0.760	0.790	0.730	0.790	470,000	360,520	0.7671	0.790	0.760	0.790	0.730	0.790	470,000	0.7671	12.86%
2023-01-10	0	0.700	0.700	0.740	-	-	0	0	-	0.700	0.700	0.740	-	-	0	-	0.00%
2023-01-09	0	0.700	0.700	0.760	0.690	0.700	146,000	100,950	0.6914	0.700	0.700	0.760	0.690	0.700	146,000	0.6914	1.45%
2023-01-06	0	0.690	0.690	0.720	0.690	0.690	10,000	6,900	0.6900	0.690	0.690	0.720	0.690	0.690	10,000	0.6900	-1.43%
2023-01-05	0	0.700	0.700	0.720	0.670	0.700	88,000	60,460	0.6870	0.700	0.700	0.720	0.670	0.700	88,000	0.6870	-1.41%
2023-01-04	0	0.710	0.710	0.730	0.680	0.710	193,000	136,130	0.7053	0.710	0.710	0.730	0.680	0.710	193,000	0.7053	4.41%
2023-01-03	0	0.680	0.670	0.750	0.670	0.680	7,000	4,760	0.6800	0.680	0.670	0.750	0.670	0.680	7,000	0.6800	1.49%
2022-12-30	0	0.670	0.660	0.680	0.670	0.690	228,000	154,640	0.6782	0.670	0.660	0.680	0.670	0.690	228,000	0.6782	-2.90%
2022-12-29	0	0.690	0.670	0.690	0.690	0.700	445,000	311,000	0.6989	0.690	0.670	0.690	0.690	0.700	445,000	0.6989	-2.82%
2022-12-28	0	0.710	0.710	0.720	0.700	0.780	281,000	204,570	0.7280	0.710	0.710	0.720	0.700	0.780	281,000	0.7280	-8.97%
2022-12-23	0	0.780	0.720	0.800	-	-	0	0	-	0.780	0.720	0.800	-	-	0	-	0.00%
2022-12-22	0	0.780	0.770	0.780	0.740	0.780	104,000	78,080	0.7508	0.780	0.770	0.780	0.740	0.780	104,000	0.7508	-2.50%
2022-12-21	0	0.800	0.760	0.800	0.800	0.840	80,000	65,200	0.8150	0.800	0.760	0.800	0.800	0.840	80,000	0.8150	-2.44%
2022-12-20	0	0.820	0.760	0.820	0.820	0.830	21,000	17,330	0.8252	0.820	0.760	0.820	0.820	0.830	21,000	0.8252	-4.65%
2022-12-19	0	0.860	0.810	0.870	0.860	0.890	78,000	67,930	0.8709	0.860	0.810	0.870	0.860	0.890	78,000	0.8709	-2.27%
2022-12-16	0	0.880	0.840	0.890	0.820	0.880	154,000	129,420	0.8404	0.880	0.840	0.890	0.820	0.880	154,000	0.8404	2.33%
2022-12-15	0	0.860	0.820	0.860	0.690	0.940	1,220,000	1,027,170	0.8419	0.860	0.820	0.860	0.690	0.940	1,220,000	0.8419	3.61%
2022-12-14	0	0.830	0.810	0.840	0.780	0.880	436,000	364,260	0.8355	0.830	0.810	0.840	0.780	0.880	436,000	0.8355	5.06%
2022-12-13	0	0.790	0.770	0.790	0.700	0.830	748,000	570,910	0.7632	0.790	0.770	0.790	0.700	0.830	748,000	0.7632	2.60%
2022-12-12	0	0.770	0.750	0.790	0.690	0.840	2,543,000	1,953,500	0.7682	0.770	0.750	0.790	0.690	0.840	2,543,000	0.7682	11.59%
2022-12-09	0	0.690	0.680	0.690	0.650	0.700	1,690,000	1,156,390	0.6843	0.690	0.680	0.690	0.650	0.700	1,690,000	0.6843	7.81%
2022-12-08	0	0.640	0.620	0.640	0.590	0.670	1,206,000	754,670	0.6258	0.640	0.620	0.640	0.590	0.670	1,206,000	0.6258	10.34%
2022-12-07	0	0.580	0.560	0.580	0.520	0.660	2,850,000	1,685,970	0.5916	0.580	0.560	0.580	0.520	0.660	2,850,000	0.5916	9.43%
2022-12-06	0	0.530	0.510	0.530	0.480	0.530	2,248,000	1,115,720	0.4963	0.530	0.510	0.530	0.480	0.530	2,248,000	0.4963	7.07%
2022-12-05	0	0.495	0.495	0.510	0.490	0.540	5,170,000	2,591,065	0.5012	0.495	0.495	0.510	0.490	0.540	5,170,000	0.5012	-2.94%
2022-12-02	0	0.510	0.475	0.510	0.475	0.510	166,000	80,380	0.4842	0.510	0.475	0.510	0.475	0.510	166,000	0.4842	3.03%
2022-12-01	0	0.495	0.510	0.540	0.495	0.540	408,000	206,720	0.5067	0.495	0.510	0.540	0.495	0.540	408,000	0.5067	-8.33%
2022-11-30	0	0.540	0.495	0.540	0.490	0.540	214,000	107,610	0.5029	0.540	0.495	0.540	0.490	0.540	214,000	0.5029	-3.57%
2022-11-29	0	0.560	0.550	0.560	0.540	0.600	525,000	292,870	0.5578	0.560	0.550	0.560	0.540	0.600	525,000	0.5578	-6.67%
2022-11-28	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	-4.76%
2022-11-25	0	0.630	0.500	0.630	0.600	0.630	8,000	4,830	0.6038	0.630	0.500	0.630	0.600	0.630	8,000	0.6038	12.50%
2022-11-24	0	0.560	0.510	0.570	0.510	0.570	198,000	102,990	0.5202	0.560	0.510	0.570	0.510	0.570	198,000	0.5202	7.69%
2022-11-23	0	0.520	0.520	0.530	0.520	0.530	9,000	4,710	0.5233	0.520	0.520	0.530	0.520	0.530	9,000	0.5233	-3.70%
2022-11-22	0	0.540	0.510	0.570	0.510	0.520	10,000	5,130	0.5130	0.540	0.510	0.570	0.510	0.520	10,000	0.5130	-5.26%
2022-11-21	0	0.570	0.510	0.570	0.520	0.580	185,000	102,890	0.5562	0.570	0.510	0.570	0.520	0.580	185,000	0.5562	0.00%
2022-11-18	0	0.570	0.520	0.570	0.510	0.590	47,000	26,350	0.5606	0.570	0.520	0.570	0.510	0.590	47,000	0.5606	-1.72%
2022-11-17	0	0.580	0.530	0.580	0.530	0.580	56,000	29,930	0.5345	0.580	0.530	0.580	0.530	0.580	56,000	0.5345	-1.69%
2022-11-16	0	0.590	0.550	0.590	0.560	0.590	113,000	65,610	0.5806	0.590	0.550	0.590	0.560	0.590	113,000	0.5806	-4.84%
2022-11-15	0	0.620	0.600	0.620	0.520	0.650	584,000	338,440	0.5795	0.620	0.600	0.620	0.520	0.650	584,000	0.5795	19.23%
2022-11-14	0	0.520	0.540	0.550	0.490	0.530	601,000	300,980	0.5008	0.520	0.540	0.550	0.490	0.530	601,000	0.5008	10.64%
2022-11-11	0	0.470	0.465	0.470	0.440	0.485	308,000	140,990	0.4578	0.470	0.465	0.470	0.440	0.485	308,000	0.4578	6.82%
2022-11-10	0	0.440	0.385	0.470	-	-	0	0	-	0.440	0.385	0.470	-	-	0	-	0.00%
2022-11-09	0	0.440	0.425	0.460	0.420	0.440	129,000	54,485	0.4224	0.440	0.425	0.460	0.420	0.440	129,000	0.4224	1.15%
2022-11-08	0	0.435	0.385	0.460	0.400	0.450	43,000	18,180	0.4228	0.435	0.385	0.460	0.400	0.450	43,000	0.4228	-1.14%
2022-11-07	0	0.440	0.420	0.440	0.420	0.450	94,000	41,670	0.4433	0.440	0.420	0.440	0.420	0.450	94,000	0.4433	0.00%
2022-11-04	0	0.440	0.435	0.440	0.400	0.460	343,000	141,870	0.4136	0.440	0.435	0.440	0.400	0.460	343,000	0.4136	-12.00%
2022-11-03	0	0.500	0.450	0.500	0.500	0.500	5,000	2,500	0.5000	0.500	0.450	0.500	0.500	0.500	5,000	0.5000	4.17%
2022-11-02	0	0.480	0.450	0.570	-	-	0	0	-	0.480	0.450	0.570	-	-	0	-	0.00%
2022-11-01	0	0.480	0.440	0.480	0.480	0.480	10,000	4,800	0.4800	0.480	0.440	0.480	0.480	0.480	10,000	0.4800	-2.04%
2022-10-31	0	0.490	0.440	0.500	-	-	0	0	-	0.490	0.440	0.500	-	-	0	-	0.00%
2022-10-28	0	0.490	0.440	0.490	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	-1.01%
2022-10-27	0	0.495	0.450	0.495	0.495	0.495	7,000	3,465	0.4950	0.495	0.450	0.495	0.495	0.495	7,000	0.4950	-1.00%
2022-10-26	0	0.500	0.435	0.510	-	-	0	0	-	0.500	0.435	0.510	-	-	0	-	0.00%
2022-10-25	0	0.500	0.435	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.435	0.500	0.500	0.500	10,000	0.5000	12.36%
2022-10-24	0	0.445	0.445	0.550	0.440	0.440	1,000	440	0.4400	0.445	0.445	0.550	0.440	0.440	1,000	0.4400	-14.42%
2022-10-21	0	0.520	-	0.590	-	-	0	0	-	0.520	-	0.590	-	-	0	-	0.00%
2022-10-20	0	0.520	0.520	0.600	0.500	0.500	10,000	5,000	0.5000	0.520	0.520	0.600	0.500	0.500	10,000	0.5000	-5.45%
2022-10-19	0	0.550	0.500	0.550	0.550	0.550	1,000	550	0.5500	0.550	0.500	0.550	0.550	0.550	1,000	0.5500	0.00%
2022-10-18	0	0.550	0.510	0.610	-	-	0	0	-	0.550	0.510	0.610	-	-	0	-	0.00%
2022-10-17	0	0.550	0.520	0.550	0.500	0.550	29,000	14,950	0.5155	0.550	0.520	0.550	0.500	0.550	29,000	0.5155	0.00%
2022-10-14	0	0.550	0.295	0.690	-	-	0	0	-	0.550	0.295	0.690	-	-	0	-	0.00%
2022-10-13	0	0.550	0.450	0.630	0.550	0.550	3,000	1,650	0.5500	0.550	0.450	0.630	0.550	0.550	3,000	0.5500	-1.79%
2022-10-12	0	0.560	0.305	0.560	-	-	0	0	-	0.560	0.305	0.560	-	-	0	-	0.00%
2022-10-11	0	0.560	0.550	0.560	0.560	0.560	20,000	11,200	0.5600	0.560	0.550	0.560	0.560	0.560	20,000	0.5600	0.00%
2022-10-10	0	0.560	0.560	0.740	0.550	0.590	23,000	13,130	0.5709	0.560	0.560	0.740	0.550	0.590	23,000	0.5709	-5.08%
2022-10-07	0	0.590	0.465	0.590	-	-	0	0	-	0.590	0.465	0.590	-	-	0	-	-3.28%
2022-10-06	0	0.610	0.460	0.610	-	-	0	0	-	0.610	0.460	0.610	-	-	0	-	0.00%
2022-10-05	0	0.610	0.460	0.610	-	-	0	0	-	0.610	0.460	0.610	-	-	0	-	0.00%
2022-10-03	0	0.610	0.460	0.610	-	-	0	0	-	0.610	0.460	0.610	-	-	0	-	0.00%
2022-09-30	0	0.610	-	0.660	-	-	0	0	-	0.610	-	0.660	-	-	0	-	0.00%
2022-09-29	0	0.610	0.500	0.610	-	-	0	0	-	0.610	0.500	0.610	-	-	0	-	0.00%
2022-09-28	0	0.610	-	0.650	0.600	0.610	4,000	2,420	0.6050	0.610	-	0.650	0.600	0.610	4,000	0.6050	0.00%
2022-09-27	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2022-09-26	0	0.610	0.500	0.610	0.620	0.620	124,000	76,880	0.6200	0.610	0.500	0.610	0.620	0.620	124,000	0.6200	-1.61%
2022-09-23	0	0.620	0.620	0.650	0.620	0.630	34,000	21,280	0.6259	0.620	0.620	0.650	0.620	0.630	34,000	0.6259	-1.59%
2022-09-22	0	0.630	0.630	0.670	0.610	0.630	7,000	4,370	0.6243	0.630	0.630	0.670	0.610	0.630	7,000	0.6243	5.00%
2022-09-21	0	0.600	0.560	0.680	-	-	0	0	-	0.600	0.560	0.680	-	-	0	-	0.00%
2022-09-20	0	0.600	0.600	0.670	0.560	0.560	5,000	2,800	0.5600	0.600	0.600	0.670	0.560	0.560	5,000	0.5600	-6.25%
2022-09-19	0	0.640	0.560	0.650	-	-	0	0	-	0.640	0.560	0.650	-	-	0	-	0.00%
2022-09-16	0	0.640	0.560	0.670	-	-	1,000	560	0.5600	0.640	0.560	0.670	-	-	1,000	0.5600	0.00%
2022-09-15	0	0.640	0.560	0.660	-	-	0	0	-	0.640	0.560	0.660	-	-	0	-	0.00%
2022-09-14	0	0.640	0.570	0.640	0.640	0.640	128,000	81,920	0.6400	0.640	0.570	0.640	0.640	0.640	128,000	0.6400	0.00%
2022-09-13	0	0.640	0.640	0.650	0.640	0.640	32,000	20,480	0.6400	0.640	0.640	0.650	0.640	0.640	32,000	0.6400	1.59%
2022-09-09	0	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	-3.08%
2022-09-08	0	0.650	0.620	0.650	0.650	0.660	6,000	3,950	0.6583	0.650	0.620	0.650	0.650	0.660	6,000	0.6583	3.17%
2022-09-07	0	0.630	0.560	0.670	0.630	0.630	7,000	4,410	0.6300	0.630	0.560	0.670	0.630	0.630	7,000	0.6300	0.00%
2022-09-06	0	0.630	0.630	0.670	-	-	0	0	-	0.630	0.630	0.670	-	-	0	-	5.00%
2022-09-05	0	0.600	0.560	0.680	0.600	0.670	167,000	103,550	0.6201	0.600	0.560	0.680	0.600	0.670	167,000	0.6201	-10.45%
2022-09-02	0	0.670	0.630	0.760	0.670	0.790	10,000	6,820	0.6820	0.670	0.630	0.760	0.670	0.790	10,000	0.6820	-11.84%
2022-09-01	0	0.760	0.710	0.760	0.640	0.760	57,000	40,190	0.7051	0.760	0.710	0.760	0.640	0.760	57,000	0.7051	10.14%
2022-08-31	0	0.690	0.630	0.750	-	-	0	0	-	0.690	0.630	0.750	-	-	0	-	0.00%
2022-08-30	0	0.690	0.630	0.690	0.670	0.690	119,000	80,300	0.6748	0.690	0.630	0.690	0.670	0.690	119,000	0.6748	2.99%
2022-08-29	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2022-08-26	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2022-08-25	0	0.670	0.630	0.670	0.670	0.670	2,000	1,340	0.6700	0.670	0.630	0.670	0.670	0.670	2,000	0.6700	0.00%
2022-08-24	0	0.670	0.630	0.670	0.630	0.680	18,000	11,920	0.6622	0.670	0.630	0.670	0.630	0.680	18,000	0.6622	6.35%
2022-08-23	0	0.630	0.620	0.680	0.620	0.630	8,000	4,990	0.6238	0.630	0.620	0.680	0.620	0.630	8,000	0.6238	-1.56%
2022-08-22	0	0.640	0.600	0.640	0.590	0.660	1,307,000	837,940	0.6411	0.640	0.600	0.640	0.590	0.660	1,307,000	0.6411	1.59%
2022-08-19	0	0.630	0.630	0.680	-	-	0	0	-	0.630	0.630	0.680	-	-	0	-	0.00%
2022-08-18	0	0.630	0.630	0.680	-	-	0	0	-	0.630	0.630	0.680	-	-	0	-	1.61%
2022-08-17	0	0.620	0.620	0.690	-	-	0	0	-	0.620	0.620	0.690	-	-	0	-	0.00%
2022-08-16	0	0.620	0.620	0.690	0.620	0.620	16,000	9,920	0.6200	0.620	0.620	0.690	0.620	0.620	16,000	0.6200	0.00%
2022-08-15	0	0.620	0.610	0.700	0.610	0.620	15,000	9,250	0.6167	0.620	0.610	0.700	0.610	0.620	15,000	0.6167	1.64%
2022-08-12	0	0.610	0.580	0.700	-	-	0	0	-	0.610	0.580	0.700	-	-	0	-	0.00%
2022-08-11	0	0.610	0.600	0.690	0.610	0.610	10,000	6,100	0.6100	0.610	0.600	0.690	0.610	0.610	10,000	0.6100	1.67%
2022-08-10	0	0.600	0.600	0.700	0.600	0.650	68,000	41,630	0.6122	0.600	0.600	0.700	0.600	0.650	68,000	0.6122	-13.04%
2022-08-09	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	-1.43%
2022-08-08	0	0.700	0.600	0.720	-	-	0	0	-	0.700	0.600	0.720	-	-	0	-	0.00%
2022-08-05	0	0.700	0.610	0.700	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	0.00%
2022-08-04	0	0.700	0.600	0.700	0.720	0.720	1,000	720	0.7200	0.700	0.600	0.700	0.720	0.720	1,000	0.7200	6.06%
2022-08-03	0	0.660	0.610	0.710	-	-	0	0	-	0.660	0.610	0.710	-	-	0	-	0.00%
2022-08-02	0	0.660	0.630	0.660	0.610	0.660	239,000	152,390	0.6376	0.660	0.630	0.660	0.610	0.660	239,000	0.6376	0.00%
2022-08-01	0	0.660	0.650	0.690	0.660	0.710	226,000	152,600	0.6752	0.660	0.650	0.690	0.660	0.710	226,000	0.6752	-12.00%
2022-07-29	0	0.750	0.700	0.750	0.700	0.750	147,000	103,900	0.7068	0.750	0.700	0.750	0.700	0.750	147,000	0.7068	2.74%
2022-07-28	0	0.730	0.720	0.740	0.730	0.730	15,000	10,950	0.7300	0.730	0.720	0.740	0.730	0.730	15,000	0.7300	-1.35%
2022-07-27	0	0.740	0.720	0.750	0.720	0.740	45,000	33,080	0.7351	0.740	0.720	0.750	0.720	0.740	45,000	0.7351	0.00%
2022-07-26	0	0.740	0.720	0.760	0.740	0.750	25,000	18,610	0.7444	0.740	0.720	0.760	0.740	0.750	25,000	0.7444	-6.33%
2022-07-25	0	0.790	0.730	0.790	0.790	0.800	1,351,000	1,080,400	0.7997	0.790	0.730	0.790	0.790	0.800	1,351,000	0.7997	0.00%
2022-07-22	0	0.790	0.780	0.790	0.750	0.810	561,000	446,390	0.7957	0.790	0.780	0.790	0.750	0.810	561,000	0.7957	5.33%
2022-07-21	0	0.750	0.750	0.770	0.750	0.760	42,000	31,550	0.7512	0.750	0.750	0.770	0.750	0.760	42,000	0.7512	0.00%
2022-07-20	0	0.750	0.750	0.790	0.740	0.790	148,000	111,540	0.7536	0.750	0.750	0.790	0.740	0.790	148,000	0.7536	0.00%
2022-07-19	0	0.750	0.730	0.750	0.750	0.760	150,000	113,000	0.7533	0.750	0.730	0.750	0.750	0.760	150,000	0.7533	2.74%
2022-07-18	0	0.730	0.730	0.790	0.730	0.750	106,000	79,380	0.7489	0.730	0.730	0.790	0.730	0.750	106,000	0.7489	-1.35%
2022-07-15	0	0.740	0.730	0.790	0.730	0.760	93,000	69,830	0.7509	0.740	0.730	0.790	0.730	0.760	93,000	0.7509	-1.33%
2022-07-14	0	0.750	0.730	0.750	0.750	0.750	1,000	750	0.7500	0.750	0.730	0.750	0.750	0.750	1,000	0.7500	0.00%
2022-07-13	0	0.750	0.730	0.750	0.730	0.770	183,000	136,390	0.7453	0.750	0.730	0.750	0.730	0.770	183,000	0.7453	-3.85%
2022-07-12	0	0.780	0.770	0.850	0.780	0.820	3,346,692	2,528,469	0.7555	0.780	0.770	0.850	0.780	0.820	3,346,692	0.7555	-8.24%
2022-07-11	0	0.850	0.800	0.850	0.770	0.870	789,000	660,370	0.8370	0.850	0.800	0.850	0.770	0.870	789,000	0.8370	4.94%
2022-07-08	0	0.810	0.780	0.810	0.760	0.810	152,000	120,590	0.7934	0.810	0.780	0.810	0.760	0.810	152,000	0.7934	2.53%
2022-07-07	0	0.790	0.790	0.800	0.790	0.810	37,000	29,630	0.8008	0.790	0.790	0.800	0.790	0.810	37,000	0.8008	0.00%
2022-07-06	0	0.790	0.750	0.790	0.740	0.820	368,000	294,400	0.8000	0.790	0.750	0.790	0.740	0.820	368,000	0.8000	5.33%
2022-07-05	0	0.750	0.750	0.760	0.740	0.760	1,956,308	1,371,795	0.7012	0.750	0.750	0.760	0.740	0.760	1,956,308	0.7012	4.17%
2022-07-04	0	0.720	0.720	0.800	0.700	0.820	1,128,000	849,350	0.7530	0.720	0.720	0.800	0.700	0.820	1,128,000	0.7530	0.00%
2022-06-30	0	0.720	0.720	0.770	0.720	0.770	68,000	50,490	0.7425	0.720	0.720	0.770	0.720	0.770	68,000	0.7425	-5.26%
2022-06-29	0	0.760	0.740	0.770	0.700	0.790	118,000	88,130	0.7469	0.760	0.740	0.770	0.700	0.790	118,000	0.7469	8.57%
2022-06-28	0	0.700	0.690	0.700	0.700	0.720	208,000	148,280	0.7129	0.700	0.690	0.700	0.700	0.720	208,000	0.7129	-5.41%
2022-06-27	0	0.740	0.730	0.740	0.730	0.790	440,000	332,870	0.7565	0.740	0.730	0.740	0.730	0.790	440,000	0.7565	-6.33%
2022-06-24	0	0.790	0.780	0.800	0.780	0.810	262,000	206,470	0.7881	0.790	0.780	0.800	0.780	0.810	262,000	0.7881	-2.47%
2022-06-23	0	0.810	0.790	0.810	0.760	0.920	4,663,000	3,985,000	0.8546	0.810	0.790	0.810	0.760	0.920	4,663,000	0.8546	-2.41%
2022-06-22	0	0.830	0.830	0.840	0.660	0.850	4,467,000	3,365,980	0.7535	0.830	0.830	0.840	0.660	0.850	4,467,000	0.7535	27.69%
2022-06-21	0	0.650	0.630	0.650	0.610	0.660	484,000	309,280	0.6390	0.650	0.630	0.650	0.610	0.660	484,000	0.6390	1.56%
2022-06-20	0	0.640	0.620	0.640	0.610	0.660	401,000	250,950	0.6258	0.640	0.620	0.640	0.610	0.660	401,000	0.6258	4.92%
2022-06-17	0	0.610	0.590	0.610	0.580	0.610	71,000	42,510	0.5987	0.610	0.590	0.610	0.580	0.610	71,000	0.5987	1.67%
2022-06-16	0	0.600	0.590	0.600	0.590	0.640	721,000	440,820	0.6114	0.600	0.590	0.600	0.590	0.640	721,000	0.6114	-7.69%
2022-06-15	0	0.650	0.620	0.650	0.610	0.670	555,000	355,450	0.6405	0.650	0.620	0.650	0.610	0.670	555,000	0.6405	3.17%
2022-06-14	0	0.630	0.620	0.630	0.610	0.650	239,000	151,180	0.6326	0.630	0.620	0.630	0.610	0.650	239,000	0.6326	0.00%
2022-06-13	0	0.630	0.620	0.630	0.610	0.660	542,000	338,640	0.6248	0.630	0.620	0.630	0.610	0.660	542,000	0.6248	-4.55%
2022-06-10	0	0.660	0.660	0.680	0.650	0.680	426,000	278,720	0.6543	0.660	0.660	0.680	0.650	0.680	426,000	0.6543	-4.35%
2022-06-09	0	0.690	0.670	0.690	0.670	0.700	600,000	412,150	0.6869	0.690	0.670	0.690	0.670	0.700	600,000	0.6869	1.47%
2022-06-08	0	0.680	0.670	0.680	0.660	0.700	234,000	157,000	0.6709	0.680	0.670	0.680	0.660	0.700	234,000	0.6709	1.49%
2022-06-07	0	0.670	0.670	0.690	0.660	0.710	734,000	494,200	0.6733	0.670	0.670	0.690	0.660	0.710	734,000	0.6733	-5.63%
2022-06-06	0	0.710	0.690	0.710	0.680	0.720	187,000	130,430	0.6975	0.710	0.690	0.710	0.680	0.720	187,000	0.6975	-1.39%
2022-06-02	0	0.720	0.690	0.720	0.680	0.720	370,000	257,260	0.6953	0.720	0.690	0.720	0.680	0.720	370,000	0.6953	1.41%
2022-06-01	0	0.710	0.700	0.710	0.680	0.720	345,000	240,490	0.6971	0.710	0.700	0.710	0.680	0.720	345,000	0.6971	0.00%
2022-05-31	0	0.710	0.700	0.720	0.700	0.750	1,034,000	744,970	0.7205	0.710	0.700	0.720	0.700	0.750	1,034,000	0.7205	0.00%
2022-05-30	0	0.710	0.710	0.720	0.680	0.760	4,375,000	3,060,030	0.6994	0.710	0.710	0.720	0.680	0.760	4,375,000	0.6994	5.97%
2022-05-27	0	0.670	0.670	0.680	0.630	0.800	3,486,000	2,435,030	0.6985	0.670	0.670	0.680	0.630	0.800	3,486,000	0.6985	-2.90%
2022-05-26	0	0.690	0.680	0.690	0.670	0.750	1,921,000	1,337,120	0.6961	0.690	0.680	0.690	0.670	0.750	1,921,000	0.6961	-10.39%
2022-05-25	0	0.770	0.760	0.770	0.740	0.890	9,892,000	7,624,360	0.7708	0.770	0.760	0.770	0.740	0.890	9,892,000	0.7708	-11.49%
2022-05-24	0	0.870	0.860	0.870	0.850	1.060	5,548,000	4,974,490	0.8966	0.870	0.860	0.870	0.850	1.060	5,548,000	0.8966	-13.86%
2022-05-23	0	1.010	1.010	1.020	0.950	1.280	7,103,000	7,489,340	1.0544	1.010	1.010	1.020	0.950	1.280	7,103,000	1.0544	-18.55%
2022-05-20	0	1.240	1.230	1.240	1.200	1.800	9,304,000	13,543,580	1.4557	1.240	1.230	1.240	1.200	1.800	9,304,000	1.4557	3.33%
2022-05-19	0	1.200	1.140	1.200	0.880	2.620	5,625,000	6,748,170	1.1997	1.200	1.140	1.200	0.880	2.620	5,625,000	1.1997	-59.60%
2022-05-18	0	2.970	2.970	2.980	2.970	2.970	7,000	20,290	2.8986	2.970	2.970	2.980	2.970	2.970	7,000	2.8986	1.71%
2022-05-17	0	2.920	-	2.960	2.920	2.920	6,000	17,020	2.8367	2.920	-	2.960	2.920	2.920	6,000	2.8367	-3.31%
2022-05-16	0	3.020	-	3.030	3.020	3.020	1,000	3,020	3.0200	3.020	-	3.030	3.020	3.020	1,000	3.0200	0.67%
2022-05-13	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-2.60%
2022-05-12	0	3.080	-	3.080	-	-	0	0	-	3.080	-	3.080	-	-	0	-	-0.32%
2022-05-11	0	3.090	-	3.090	-	-	0	0	-	3.090	-	3.090	-	-	0	-	-0.32%
2022-05-10	0	3.100	2.690	3.100	3.100	3.150	2,000	6,250	3.1250	3.100	2.690	3.100	3.100	3.150	2,000	3.1250	1.97%
2022-05-06	0	3.040	-	3.040	3.040	3.040	2,000	6,080	3.0400	3.040	-	3.040	3.040	3.040	2,000	3.0400	1.33%
2022-05-05	0	3.000	3.000	3.140	3.000	3.000	3,000	9,000	3.0000	3.000	3.000	3.140	3.000	3.000	3,000	3.0000	3.45%
2022-05-04	0	2.900	2.550	2.900	2.760	3.180	6,000	17,580	2.9300	2.900	2.550	2.900	2.760	3.180	6,000	2.9300	3.94%
2022-05-03	0	2.790	2.590	2.790	2.570	2.790	24,000	63,200	2.6333	2.790	2.590	2.790	2.570	2.790	24,000	2.6333	9.41%
2022-04-29	0	2.550	2.550	2.700	2.440	3.240	72,000	190,430	2.6449	2.550	2.550	2.700	2.440	3.240	72,000	2.6449	-21.05%
2022-04-28	0	3.230	-	3.330	3.050	3.230	43,000	134,850	3.1360	3.230	-	3.330	3.050	3.230	43,000	3.1360	0.31%
2022-04-27	0	3.220	3.000	3.220	3.110	3.800	32,000	103,770	3.2428	3.220	3.000	3.220	3.110	3.800	32,000	3.2428	-5.85%
2022-04-26	0	3.420	3.260	3.420	3.260	3.600	255,000	864,570	3.3905	3.420	3.260	3.420	3.260	3.600	255,000	3.3905	-7.07%
2022-04-25	0	3.680	3.340	3.680	3.700	3.790	2,000	7,490	3.7450	3.680	3.340	3.680	3.700	3.790	2,000	3.7450	5.14%
2022-04-22	0	3.500	3.320	3.590	3.500	3.500	1,000	3,500	3.5000	3.500	3.320	3.590	3.500	3.500	1,000	3.5000	-2.78%
2022-04-21	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	0.00%
2022-04-20	0	3.600	3.030	3.600	3.600	3.600	1,000	3,600	3.6000	3.600	3.030	3.600	3.600	3.600	1,000	3.6000	1.41%
2022-04-19	0	3.550	3.060	3.570	3.340	3.550	20,000	69,260	3.4630	3.550	3.060	3.570	3.340	3.550	20,000	3.4630	0.00%
2022-04-14	0	3.550	3.330	3.550	3.550	3.550	1,000	3,550	3.5500	3.550	3.330	3.550	3.550	3.550	1,000	3.5500	-0.28%
2022-04-13	0	3.560	3.390	3.560	3.560	3.560	6,000	21,310	3.5517	3.560	3.390	3.560	3.560	3.560	6,000	3.5517	-2.47%
2022-04-12	0	3.650	3.380	3.650	-	-	2,148,000	7,840,200	3.6500	3.650	3.380	3.650	-	-	2,148,000	3.6500	0.00%
2022-04-11	0	3.650	3.540	3.650	-	-	0	0	-	3.650	3.540	3.650	-	-	0	-	0.00%
2022-04-08	0	3.650	3.380	3.650	-	-	5,588,000	20,396,200	3.6500	3.650	3.380	3.650	-	-	5,588,000	3.6500	0.00%
2022-04-07	0	3.650	3.380	3.650	3.650	3.650	3,000	10,950	3.6500	3.650	3.380	3.650	3.650	3.650	3,000	3.6500	1.67%
2022-04-06	0	3.590	3.380	3.600	3.590	3.650	5,000	18,090	3.6180	3.590	3.380	3.600	3.590	3.650	5,000	3.6180	-1.64%
2022-04-04	0	3.650	3.460	3.650	-	-	0	0	-	3.650	3.460	3.650	-	-	0	-	-0.82%
2022-04-01	0	3.680	3.380	3.700	3.680	3.680	26,000	95,680	3.6800	3.680	3.380	3.700	3.680	3.680	26,000	3.6800	0.00%
2022-03-31	0	3.680	3.680	3.760	3.320	3.750	57,000	199,200	3.4947	3.680	3.680	3.760	3.320	3.750	57,000	3.4947	-2.39%
2022-03-30	0	3.770	3.760	3.770	-	-	0	0	-	3.770	3.760	3.770	-	-	0	-	0.00%
2022-03-29	0	3.770	3.760	3.770	-	-	0	0	-	3.770	3.760	3.770	-	-	0	-	0.00%
2022-03-28	0	3.770	3.680	3.770	3.770	3.770	1,000	3,770	3.7700	3.770	3.680	3.770	3.770	3.770	1,000	3.7700	4.72%
2022-03-25	0	3.600	3.320	3.600	3.520	3.650	13,000	46,050	3.5423	3.600	3.320	3.600	3.520	3.650	13,000	3.5423	2.27%
2022-03-24	0	3.520	3.320	3.520	3.460	3.610	18,000	63,300	3.5167	3.520	3.320	3.520	3.460	3.610	18,000	3.5167	-4.09%
2022-03-23	0	3.670	3.420	3.670	3.620	3.670	6,000	21,920	3.6533	3.670	3.420	3.670	3.620	3.670	6,000	3.6533	-2.65%
2022-03-22	0	3.770	3.320	3.770	3.450	3.800	20,000	72,330	3.6165	3.770	3.320	3.770	3.450	3.800	20,000	3.6165	-0.26%
2022-03-21	0	3.780	3.320	3.780	3.780	3.780	11,000	41,580	3.7800	3.780	3.320	3.780	3.780	3.780	11,000	3.7800	0.00%
2022-03-18	0	3.780	3.320	3.780	3.780	3.780	30,000	113,400	3.7800	3.780	3.320	3.780	3.780	3.780	30,000	3.7800	-0.26%
2022-03-17	0	3.790	3.760	3.790	3.730	3.850	19,000	71,270	3.7511	3.790	3.760	3.790	3.730	3.850	19,000	3.7511	1.61%
2022-03-16	0	3.730	3.720	3.730	3.680	3.740	20,000	73,960	3.6980	3.730	3.720	3.730	3.680	3.740	20,000	3.6980	0.54%
2022-03-15	0	3.710	3.710	3.730	3.580	3.710	48,000	174,250	3.6302	3.710	3.710	3.730	3.580	3.710	48,000	3.6302	3.06%
2022-03-14	0	3.600	-	3.600	3.240	3.990	61,000	209,140	3.4285	3.600	-	3.600	3.240	3.990	61,000	3.4285	0.00%
2022-03-11	0	3.600	3.110	3.600	3.240	3.640	70,000	240,040	3.4291	3.600	3.110	3.600	3.240	3.640	70,000	3.4291	2.27%
2022-03-10	0	3.520	3.160	3.520	3.690	3.780	13,000	48,210	3.7085	3.520	3.160	3.520	3.690	3.780	13,000	3.7085	0.00%
2022-03-09	0	3.520	3.420	3.530	3.350	3.530	26,000	89,710	3.4504	3.520	3.420	3.530	3.350	3.530	26,000	3.4504	-5.88%
2022-03-08	0	3.740	-	3.740	-	-	0	0	-	3.740	-	3.740	-	-	0	-	0.00%
2022-03-07	0	3.740	-	3.740	-	-	0	0	-	3.740	-	3.740	-	-	0	-	-0.27%
2022-03-04	0	3.750	3.260	3.750	3.040	3.750	12,000	42,570	3.5475	3.750	3.260	3.750	3.040	3.750	12,000	3.5475	-0.79%
2022-03-03	0	3.780	-	3.780	-	-	0	0	-	3.780	-	3.780	-	-	0	-	-0.53%
2022-03-02	0	3.800	3.340	3.900	3.360	3.800	9,000	32,940	3.6600	3.800	3.340	3.900	3.360	3.800	9,000	3.6600	-0.78%
2022-03-01	0	3.830	-	3.830	-	-	0	0	-	3.830	-	3.830	-	-	0	-	-0.26%
2022-02-28	0	3.840	-	3.840	-	-	0	0	-	3.840	-	3.840	-	-	0	-	0.00%
2022-02-25	0	3.840	-	3.840	-	-	0	0	-	3.840	-	3.840	-	-	0	-	0.00%
2022-02-24	0	3.840	-	3.840	-	-	2,473,000	8,902,800	3.6000	3.840	-	3.840	-	-	2,473,000	3.6000	0.00%
2022-02-23	0	3.840	-	3.850	-	-	0	0	-	3.840	-	3.850	-	-	0	-	0.00%
2022-02-22	0	3.840	-	3.960	-	-	0	0	-	3.840	-	3.960	-	-	0	-	0.00%
2022-02-21	0	3.840	-	3.840	-	-	0	0	-	3.840	-	3.840	-	-	0	-	0.00%
2022-02-18	0	3.840	-	3.840	-	-	0	0	-	3.840	-	3.840	-	-	0	-	0.00%
2022-02-17	0	3.840	-	3.840	-	-	0	0	-	3.840	-	3.840	-	-	0	-	-0.52%
2022-02-16	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-02-15	0	3.860	-	3.960	-	-	0	0	-	3.860	-	3.960	-	-	0	-	0.00%
2022-02-14	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-02-11	0	3.860	-	3.950	-	-	0	0	-	3.860	-	3.950	-	-	0	-	0.00%
2022-02-10	0	3.860	3.500	3.900	3.500	3.860	14,000	50,260	3.5900	3.860	3.500	3.900	3.500	3.860	14,000	3.5900	0.00%
2022-02-09	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-02-08	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-02-07	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-02-04	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-01-31	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-01-28	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-01-27	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-01-26	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	0.00%
2022-01-25	0	3.860	-	3.860	-	-	0	0	-	3.860	-	3.860	-	-	0	-	-0.26%
2022-01-24	0	3.870	-	3.870	-	-	0	0	-	3.870	-	3.870	-	-	0	-	-0.77%
2022-01-21	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2022-01-20	0	3.900	2.020	3.900	-	-	0	0	-	3.900	2.020	3.900	-	-	0	-	-0.51%
2022-01-19	0	3.920	-	3.920	-	-	0	0	-	3.920	-	3.920	-	-	0	-	0.00%
2022-01-18	0	3.920	-	4.000	-	-	0	0	-	3.920	-	4.000	-	-	0	-	0.00%
2022-01-17	0	3.920	2.000	3.980	-	-	0	0	-	3.920	2.000	3.980	-	-	0	-	0.00%
2022-01-14	0	3.920	-	3.920	-	-	0	0	-	3.920	-	3.920	-	-	0	-	-0.51%
2022-01-13	0	3.940	-	4.000	3.700	3.940	8,000	30,140	3.7675	3.940	-	4.000	3.700	3.940	8,000	3.7675	0.00%
2022-01-12	0	3.940	1.970	3.940	4.000	4.000	1,000	4,000	4.0000	3.940	1.970	3.940	4.000	4.000	1,000	4.0000	3.68%
2022-01-11	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	-2.56%
2022-01-10	0	3.900	3.420	3.900	-	-	0	0	-	3.900	3.420	3.900	-	-	0	-	-2.01%
2022-01-07	0	3.980	3.420	3.980	4.000	4.000	1,000	4,000	4.0000	3.980	3.420	3.980	4.000	4.000	1,000	4.0000	4.19%
2022-01-06	0	3.820	3.500	3.820	3.700	3.890	25,000	94,850	3.7940	3.820	3.500	3.820	3.700	3.890	25,000	3.7940	0.53%
2022-01-05	0	3.800	3.420	3.800	-	-	0	0	-	3.800	3.420	3.800	-	-	0	-	-2.56%
2022-01-04	0	3.900	3.510	3.900	-	-	0	0	-	3.900	3.510	3.900	-	-	0	-	0.00%
2022-01-03	0	3.900	3.510	3.900	3.900	3.900	1,000	3,900	3.9000	3.900	3.510	3.900	3.900	3.900	1,000	3.9000	-1.02%
2021-12-31	0	3.940	3.510	4.000	-	-	0	0	-	3.940	3.510	4.000	-	-	0	-	0.00%
2021-12-30	0	3.940	3.530	3.940	3.700	3.950	32,000	121,750	3.8047	3.940	3.530	3.940	3.700	3.950	32,000	3.8047	-0.25%
2021-12-29	0	3.950	3.510	4.000	3.780	4.000	11,000	42,480	3.8618	3.950	3.510	4.000	3.780	4.000	11,000	3.8618	-1.25%
2021-12-28	0	4.000	3.590	4.000	3.390	4.000	131,000	481,010	3.6718	4.000	3.590	4.000	3.390	4.000	131,000	3.6718	3.09%
2021-12-24	0	3.880	3.650	3.880	-	-	0	0	-	3.880	3.650	3.880	-	-	0	-	-3.00%
2021-12-23	0	4.000	3.680	4.000	3.500	4.000	40,000	150,100	3.7525	4.000	3.680	4.000	3.500	4.000	40,000	3.7525	12.36%
2021-12-22	0	3.560	3.030	3.730	3.560	3.900	11,000	39,980	3.6345	3.560	3.030	3.730	3.560	3.900	11,000	3.6345	-7.29%
2021-12-21	0	3.840	3.840	4.090	3.840	3.840	2,000	7,680	3.8400	3.840	3.840	4.090	3.840	3.840	2,000	3.8400	0.00%
2021-12-20	0	3.840	3.800	3.840	3.840	3.840	2,000	7,680	3.8400	3.840	3.800	3.840	3.840	3.840	2,000	3.8400	-5.88%
2021-12-17	0	4.080	2.800	4.080	4.090	4.090	2,000	8,180	4.0900	4.080	2.800	4.080	4.090	4.090	2,000	4.0900	4.62%
2021-12-16	0	3.900	3.060	3.900	3.900	3.900	1,000	3,900	3.9000	3.900	3.060	3.900	3.900	3.900	1,000	3.9000	-2.50%
2021-12-15	0	4.000	3.950	4.000	4.000	4.000	1,000	4,000	4.0000	4.000	3.950	4.000	4.000	4.000	1,000	4.0000	-2.44%
2021-12-14	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2021-12-13	0	4.100	4.030	4.100	-	-	0	0	-	4.100	4.030	4.100	-	-	0	-	0.00%
2021-12-10	0	4.100	3.900	4.100	-	-	0	0	-	4.100	3.900	4.100	-	-	0	-	0.00%
2021-12-09	0	4.100	3.700	4.100	-	-	0	0	-	4.100	3.700	4.100	-	-	0	-	0.00%
2021-12-08	0	4.100	3.800	4.100	-	-	0	0	-	4.100	3.800	4.100	-	-	0	-	0.00%
2021-12-07	0	4.100	3.500	4.100	3.940	4.170	6,000	24,270	4.0450	4.100	3.500	4.100	3.940	4.170	6,000	4.0450	0.00%
2021-12-06	0	4.100	3.500	4.100	3.300	4.100	137,000	490,240	3.5784	4.100	3.500	4.100	3.300	4.100	137,000	3.5784	0.24%
2021-12-03	0	4.090	4.030	4.080	-	-	0	0	-	4.090	4.030	4.080	-	-	0	-	-0.24%
2021-12-02	0	4.100	4.030	4.100	-	-	0	0	-	4.100	4.030	4.100	-	-	0	-	0.00%
2021-12-01	0	4.100	4.090	4.100	4.030	4.100	4,000	16,260	4.0650	4.100	4.090	4.100	4.030	4.100	4,000	4.0650	0.00%
2021-11-30	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
2021-11-29	0	4.100	3.970	4.100	-	-	0	0	-	4.100	3.970	4.100	-	-	0	-	-0.49%
2021-11-26	0	4.120	4.120	4.280	4.100	4.190	61,000	254,800	4.1770	4.120	4.120	4.280	4.100	4.190	61,000	4.1770	3.00%
2021-11-25	0	4.000	-	4.000	3.980	4.290	174,000	714,430	4.1059	4.000	-	4.000	3.980	4.290	174,000	4.1059	0.00%
2021-11-24	0	4.000	-	4.000	3.890	4.210	154,000	603,340	3.9178	4.000	-	4.000	3.890	4.210	154,000	3.9178	3.36%
2021-11-23	0	3.870	3.650	3.870	2.480	4.000	9,422,000	29,002,180	3.0781	3.870	3.650	3.870	2.480	4.000	9,422,000	3.0781	-0.77%
2021-11-22	0	3.900	2.890	3.900	3.900	3.900	1,102,000	3,912,800	3.5506	3.900	2.890	3.900	3.900	3.900	1,102,000	3.5506	-1.27%
2021-11-19	0	3.950	1.990	3.950	-	-	2,200,000	7,832,000	3.5600	3.950	1.990	3.950	-	-	2,200,000	3.5600	0.00%
2021-11-18	0	3.950	2.000	3.950	3.750	4.000	66,000	253,230	3.8368	3.950	2.000	3.950	3.750	4.000	66,000	3.8368	0.77%
2021-11-17	0	3.920	-	3.920	-	-	1,000	3,800	3.8000	3.920	-	3.920	-	-	1,000	3.8000	-1.51%
2021-11-16	0	3.980	3.800	3.980	-	-	0	0	-	3.980	3.800	3.980	-	-	0	-	-0.25%
2021-11-15	0	3.990	3.800	3.990	3.990	3.990	3,000	11,970	3.9900	3.990	3.800	3.990	3.990	3.990	3,000	3.9900	0.00%
2021-11-12	0	3.990	3.800	4.000	3.800	3.990	3,000	11,590	3.8633	3.990	3.800	4.000	3.800	3.990	3,000	3.8633	-0.25%
2021-11-11	0	4.000	4.000	-	3.850	3.860	2,000	7,710	3.8550	4.000	4.000	-	3.850	3.860	2,000	3.8550	3.63%
2021-11-10	0	3.860	3.860	-	3.850	3.860	4,892,000	18,834,210	3.8500	3.860	3.860	-	3.850	3.860	4,892,000	3.8500	0.26%
2021-11-09	0	3.850	3.660	4.050	3.740	3.850	11,000	41,920	3.8109	3.850	3.660	4.050	3.740	3.850	11,000	3.8109	2.94%
2021-11-08	0	3.740	-	3.740	3.740	3.750	6,000	22,480	3.7467	3.740	-	3.740	3.740	3.750	6,000	3.7467	-1.32%
2021-11-05	0	3.790	-	3.790	-	-	0	0	-	3.790	-	3.790	-	-	0	-	-2.32%
2021-11-04	0	3.880	-	3.880	-	-	0	0	-	3.880	-	3.880	-	-	0	-	-0.51%
2021-11-03	0	3.900	-	3.900	3.810	3.900	7,000	27,210	3.8871	3.900	-	3.900	3.810	3.900	7,000	3.8871	0.00%
2021-11-02	0	3.900	-	4.000	3.900	3.900	1,000	3,900	3.9000	3.900	-	4.000	3.900	3.900	1,000	3.9000	0.00%
2021-11-01	0	3.900	-	4.000	3.880	3.900	5,000	19,460	3.8920	3.900	-	4.000	3.880	3.900	5,000	3.8920	0.00%
2021-10-29	0	3.900	3.600	3.970	3.570	3.900	21,000	78,670	3.7462	3.900	3.600	3.970	3.570	3.900	21,000	3.7462	0.26%
2021-10-28	0	3.890	3.110	3.890	-	-	0	0	-	3.890	3.110	3.890	-	-	0	-	-2.26%
2021-10-27	0	3.980	3.110	3.980	-	-	0	0	-	3.980	3.110	3.980	-	-	0	-	-0.25%
2021-10-26	0	3.990	-	3.990	-	-	0	0	-	3.990	-	3.990	-	-	0	-	-0.25%
2021-10-25	0	4.000	-	4.080	3.980	4.000	50,000	199,870	3.9974	4.000	-	4.080	3.980	4.000	50,000	3.9974	-1.96%
2021-10-22	0	4.080	-	4.080	-	-	0	0	-	4.080	-	4.080	-	-	0	-	-0.24%
2021-10-21	0	4.090	3.110	4.090	4.080	4.090	10,000	40,850	4.0850	4.090	3.110	4.090	4.080	4.090	10,000	4.0850	-0.24%
2021-10-20	0	4.100	3.100	4.100	-	-	0	0	-	4.100	3.100	4.100	-	-	0	-	0.00%
2021-10-19	0	4.100	-	4.180	4.100	4.100	1,000	4,100	4.1000	4.100	-	4.180	4.100	4.100	1,000	4.1000	-2.15%
2021-10-18	0	4.190	-	4.200	4.190	4.190	3,000	12,570	4.1900	4.190	-	4.200	4.190	4.190	3,000	4.1900	0.00%
2021-10-15	0	4.190	4.190	4.200	4.130	4.200	4,473,000	19,627,450	4.3880	4.190	4.190	4.200	4.130	4.200	4,473,000	4.3880	0.00%
2021-10-12	0	4.190	4.190	4.200	4.180	4.190	38,000	159,180	4.1889	4.190	4.190	4.200	4.180	4.190	38,000	4.1889	0.00%
2021-10-11	0	4.190	-	4.190	-	-	0	0	-	4.190	-	4.190	-	-	0	-	0.00%
2021-10-08	0	4.190	4.190	4.350	-	-	0	0	-	4.190	4.190	4.350	-	-	0	-	0.00%
2021-10-07	0	4.190	4.190	4.220	4.190	4.190	7,000	29,330	4.1900	4.190	4.190	4.220	4.190	4.190	7,000	4.1900	0.00%
2021-10-06	0	4.190	4.190	4.220	4.190	4.210	19,000	79,780	4.1989	4.190	4.190	4.220	4.190	4.210	19,000	4.1989	0.00%
2021-10-05	0	4.190	4.190	4.200	4.190	4.200	7,000	29,390	4.1986	4.190	4.190	4.200	4.190	4.200	7,000	4.1986	0.00%
2021-10-04	0	4.190	4.190	4.280	4.190	4.300	4,373,000	18,787,130	4.2962	4.190	4.190	4.280	4.190	4.300	4,373,000	4.2962	-0.24%
2021-09-30	0	4.200	4.190	4.230	4.190	4.200	36,000	151,010	4.1947	4.200	4.190	4.230	4.190	4.200	36,000	4.1947	0.00%
2021-09-29	0	4.200	4.190	4.200	4.190	4.200	11,000	46,110	4.1918	4.200	4.190	4.200	4.190	4.200	11,000	4.1918	0.24%
2021-09-28	0	4.190	4.190	4.200	4.190	4.190	23,000	96,370	4.1900	4.190	4.190	4.200	4.190	4.190	23,000	4.1900	0.00%
2021-09-27	0	4.190	4.190	4.200	4.190	4.190	7,000	29,330	4.1900	4.190	4.190	4.200	4.190	4.190	7,000	4.1900	-0.24%
2021-09-24	0	4.200	4.190	4.200	4.190	4.200	21,000	88,040	4.1924	4.200	4.190	4.200	4.190	4.200	21,000	4.1924	0.24%
2021-09-23	0	4.190	4.190	4.200	4.190	4.190	4,055,000	15,310,450	3.7757	4.190	4.190	4.200	4.190	4.190	4,055,000	3.7757	0.00%
2021-09-21	0	4.190	4.190	4.200	4.190	4.200	22,000	92,200	4.1909	4.190	4.190	4.200	4.190	4.200	22,000	4.1909	0.00%
2021-09-20	0	4.190	4.190	4.220	4.190	4.190	18,000	75,420	4.1900	4.190	4.190	4.220	4.190	4.190	18,000	4.1900	0.00%
2021-09-17	0	4.190	4.190	4.300	4.190	4.190	2,000	8,380	4.1900	4.190	4.190	4.300	4.190	4.190	2,000	4.1900	0.00%
2021-09-16	0	4.190	4.190	4.380	4.190	4.200	32,000	134,110	4.1909	4.190	4.190	4.380	4.190	4.200	32,000	4.1909	0.00%
2021-09-15	0	4.190	4.190	4.370	4.090	4.190	32,000	132,550	4.1422	4.190	4.190	4.370	4.090	4.190	32,000	4.1422	1.70%
2021-09-14	0	4.120	3.950	4.170	4.190	4.190	1,000	4,190	4.1900	4.120	3.950	4.170	4.190	4.190	1,000	4.1900	-1.67%
2021-09-13	0	4.190	4.190	4.310	4.190	4.190	1,160,000	4,860,400	4.1900	4.190	4.190	4.310	4.190	4.190	1,160,000	4.1900	-0.24%
2021-09-10	0	4.200	4.190	4.200	4.190	4.200	1,713,000	7,269,510	4.2437	4.200	4.190	4.200	4.190	4.200	1,713,000	4.2437	0.24%
2021-09-09	0	4.190	4.190	4.280	4.190	4.210	49,000	205,630	4.1965	4.190	4.190	4.280	4.190	4.210	49,000	4.1965	-0.24%
2021-09-08	0	4.200	4.200	4.240	4.200	4.200	24,000	100,800	4.2000	4.200	4.200	4.240	4.200	4.200	24,000	4.2000	-0.94%
2021-09-07	0	4.240	4.240	4.280	4.200	4.330	53,000	224,900	4.2434	4.240	4.240	4.280	4.200	4.330	53,000	4.2434	1.19%
2021-09-06	0	4.190	4.190	4.200	4.190	4.200	7,000	29,370	4.1957	4.190	4.190	4.200	4.190	4.200	7,000	4.1957	0.00%
2021-09-03	0	4.190	4.190	4.400	4.190	4.190	4,003,000	16,812,620	4.2000	4.190	4.190	4.400	4.190	4.190	4,003,000	4.2000	0.00%
2021-09-02	0	4.190	4.190	4.200	4.190	4.200	4,310,000	19,391,980	4.4993	4.190	4.190	4.200	4.190	4.200	4,310,000	4.4993	-0.24%
2021-09-01	0	4.200	4.190	4.200	4.190	4.200	5,000	20,980	4.1960	4.200	4.190	4.200	4.190	4.200	5,000	4.1960	0.24%
2021-08-31	0	4.190	4.190	4.420	4.190	4.200	93,000	389,800	4.1914	4.190	4.190	4.420	4.190	4.200	93,000	4.1914	0.00%
2021-08-30	0	4.190	4.190	4.200	4.190	4.200	8,000	33,530	4.1913	4.190	4.190	4.200	4.190	4.200	8,000	4.1913	-0.24%
2021-08-27	0	4.200	4.200	4.280	4.190	4.200	29,000	121,580	4.1924	4.200	4.200	4.280	4.190	4.200	29,000	4.1924	-0.24%
2021-08-26	0	4.210	4.200	4.210	4.200	4.210	7,000	29,420	4.2029	4.210	4.200	4.210	4.200	4.210	7,000	4.2029	0.24%
2021-08-25	0	4.200	4.200	4.300	4.200	4.210	15,000	63,090	4.2060	4.200	4.200	4.300	4.200	4.210	15,000	4.2060	-0.47%
2021-08-24	0	4.220	4.200	4.390	4.200	4.220	14,000	59,050	4.2179	4.220	4.200	4.390	4.200	4.220	14,000	4.2179	0.48%
2021-08-23	0	4.200	4.200	4.310	4.200	4.300	19,000	80,800	4.2526	4.200	4.200	4.310	4.200	4.300	19,000	4.2526	0.24%
2021-08-20	0	4.190	4.190	4.270	4.190	4.210	57,000	238,870	4.1907	4.190	4.190	4.270	4.190	4.210	57,000	4.1907	0.00%
2021-08-19	0	4.190	4.190	4.230	4.190	4.220	11,000	46,270	4.2064	4.190	4.190	4.230	4.190	4.220	11,000	4.2064	-1.64%
2021-08-18	0	4.260	4.220	4.390	4.190	4.260	1,108,000	4,710,810	4.2516	4.260	4.220	4.390	4.190	4.260	1,108,000	4.2516	0.95%
2021-08-17	0	4.220	4.220	4.420	4.210	4.370	31,000	131,040	4.2271	4.220	4.220	4.420	4.210	4.370	31,000	4.2271	-6.22%
2021-08-16	0	4.500	4.300	4.600	4.290	4.600	19,000	85,900	4.5211	4.500	4.300	4.600	4.290	4.600	19,000	4.5211	-1.53%
2021-08-13	0	4.570	4.500	4.570	4.440	4.600	50,000	227,370	4.5474	4.570	4.500	4.570	4.440	4.600	50,000	4.5474	1.56%
2021-08-12	0	4.500	4.500	4.590	4.400	4.620	79,000	357,350	4.5234	4.500	4.500	4.590	4.400	4.620	79,000	4.5234	-3.43%
2021-08-11	0	4.660	4.550	4.660	4.190	5.000	4,538,000	18,326,390	4.0384	4.660	4.550	4.660	4.190	5.000	4,538,000	4.0384	10.95%
2021-08-10	0	4.200	4.190	4.200	4.200	4.210	5,000	21,020	4.2040	4.200	4.190	4.200	4.200	4.210	5,000	4.2040	-1.64%
2021-08-09	0	4.270	4.240	4.270	4.200	4.480	31,000	133,830	4.3171	4.270	4.240	4.270	4.200	4.480	31,000	4.3171	1.91%
2021-08-06	0	4.190	4.190	4.200	4.190	4.210	42,000	176,270	4.1969	4.190	4.190	4.200	4.190	4.210	42,000	4.1969	0.00%
2021-08-05	0	4.190	4.190	4.200	4.190	4.190	179,000	750,010	4.1900	4.190	4.190	4.200	4.190	4.190	179,000	4.1900	0.00%
2021-08-04	0	4.190	4.190	4.200	4.190	4.190	71,000	297,540	4.1907	4.190	4.190	4.200	4.190	4.190	71,000	4.1907	0.00%
2021-08-03	0	4.190	4.190	4.200	4.190	4.190	33,000	138,270	4.1900	4.190	4.190	4.200	4.190	4.190	33,000	4.1900	0.00%
2021-08-02	0	4.190	4.190	4.200	4.190	4.190	104,000	435,760	4.1900	4.190	4.190	4.200	4.190	4.190	104,000	4.1900	-0.24%
2021-07-30	0	4.200	4.190	4.200	4.190	4.200	62,000	259,930	4.1924	4.200	4.190	4.200	4.190	4.200	62,000	4.1924	0.24%
2021-07-29	0	4.190	4.190	4.200	4.190	4.200	160,000	670,470	4.1904	4.190	4.190	4.200	4.190	4.200	160,000	4.1904	0.00%
2021-07-28	0	4.190	4.190	4.200	4.190	4.200	91,000	381,340	4.1905	4.190	4.190	4.200	4.190	4.200	91,000	4.1905	0.00%
2021-07-27	0	4.190	4.190	4.200	4.190	4.190	201,000	842,190	4.1900	4.190	4.190	4.200	4.190	4.190	201,000	4.1900	0.00%
2021-07-26	0	4.190	4.190	4.200	4.190	4.200	312,000	1,307,350	4.1902	4.190	4.190	4.200	4.190	4.200	312,000	4.1902	0.00%
2021-07-23	0	4.190	4.190	4.200	4.190	4.190	273,000	1,143,880	4.1900	4.190	4.190	4.200	4.190	4.190	273,000	4.1900	-0.24%
2021-07-22	0	4.200	4.190	4.210	4.190	4.250	174,000	731,720	4.2053	4.200	4.190	4.210	4.190	4.250	174,000	4.2053	0.24%
2021-07-21	0	4.190	4.190	4.210	4.190	4.230	260,000	1,090,970	4.1960	4.190	4.190	4.210	4.190	4.230	260,000	4.1960	0.00%
2021-07-20	0	4.190	4.190	4.200	4.190	4.210	118,000	494,820	4.1934	4.190	4.190	4.200	4.190	4.210	118,000	4.1934	0.00%
2021-07-19	0	4.190	4.190	4.200	4.190	4.210	265,000	1,110,710	4.1914	4.190	4.190	4.200	4.190	4.210	265,000	4.1914	0.00%
2021-07-16	0	4.190	4.190	4.200	4.190	4.340	508,640	2,152,625	4.2321	4.190	4.190	4.200	4.190	4.340	508,640	4.2321	0.00%
2021-07-15	0	4.190	4.190	4.200	4.190	4.220	888,000	3,722,000	4.1914	4.190	4.190	4.200	4.190	4.220	888,000	4.1914	0.00%
2021-07-14	0	4.190	4.190	4.200	4.190	4.230	627,000	2,627,840	4.1911	4.190	4.190	4.200	4.190	4.230	627,000	4.1911	0.00%
2021-07-13	0	4.190	4.190	4.210	4.190	4.240	1,219,000	5,116,340	4.1972	4.190	4.190	4.210	4.190	4.240	1,219,000	4.1972	0.00%
2021-07-12	0	4.190	4.190	4.200	4.190	5.500	17,721,000	87,784,276	4.9537	4.190	4.190	4.200	4.190	5.500	17,721,000	4.9537

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---