Moebius | 過往股價

價格（HK$）

2.150

股票價格延遲約 15 分鐘

上日收市HK$2.18
買入價HK$2.06
開市HK$2.14
賣出價HK$2.15
成交金額HK$177.91K
每股盈利HK$0.31
成交數量83.00K
市盈率6.87x
市值HK$2.63B
收益率2.47%
買賣單位1,000

過往股價

日期¹	開市²	最高價³	最低價⁴	收市⁵	經調整收市價⁶	成交數量⁷
2023-12-07	2.140	2.150	2.140	2.150	2.150	83,000
2023-12-06	2.180	2.180	2.180	2.180	2.180	0
2023-12-05	2.160	2.180	2.100	2.180	2.180	255,000
2023-12-04	2.210	2.210	2.150	2.190	2.190	201,000
2023-12-01	2.150	2.250	2.140	2.200	2.200	39,000
2023-11-30	2.190	2.190	2.190	2.190	2.190	0
2023-11-29	2.200	2.200	2.200	2.200	2.200	3,000
2023-11-28	2.200	2.200	2.200	2.200	2.200	108,000
2023-11-27	2.230	2.230	2.230	2.230	2.230	10,000
2023-11-24	2.210	2.210	2.210	2.210	2.210	1,000
2023-11-23	2.210	2.210	2.210	2.210	2.210	0
2023-11-22	2.200	2.200	2.200	2.200	2.200	0
2023-11-21	2.200	2.220	2.200	2.200	2.200	98,000
2023-11-20	2.200	2.260	2.160	2.200	2.200	20,000
2023-11-17	2.260	2.260	2.160	2.190	2.190	11,000
2023-11-16	2.270	2.270	2.270	2.270	2.270	0
2023-11-15	2.270	2.270	2.270	2.270	2.270	0
2023-11-14	2.270	2.270	2.270	2.270	2.270	0
2023-11-13	2.270	2.270	2.270	2.270	2.270	0
2023-11-10	2.270	2.270	2.270	2.270	2.270	0
2023-11-09	2.270	2.270	2.270	2.270	2.270	0
2023-11-08	2.280	2.280	2.270	2.270	2.270	11,000
2023-11-07	2.200	2.290	2.130	2.280	2.280	30,000
2023-11-06	2.300	2.300	2.300	2.300	2.300	0
2023-11-03	2.300	2.300	2.300	2.300	2.300	0
2023-11-02	2.300	2.300	2.300	2.300	2.300	5,000
2023-11-01	2.330	2.330	2.330	2.330	2.330	0
2023-10-31	2.200	2.330	2.200	2.330	2.330	71,000
2023-10-30	2.200	2.200	2.200	2.200	2.200	0
2023-10-27	2.270	2.270	2.180	2.200	2.200	365,000
2023-10-26	2.270	2.270	2.270	2.270	2.270	0
2023-10-25	2.280	2.340	2.280	2.270	2.270	2,000
2023-10-24	2.200	2.200	2.200	2.200	2.200	5,000
2023-10-20	2.200	2.200	2.200	2.200	2.200	9,000
2023-10-19	2.270	2.390	2.180	2.200	2.200	237,000
2023-10-18	2.300	2.400	2.300	2.400	2.400	164,100
2023-10-17	2.350	2.420	2.340	2.350	2.350	30,000
2023-10-16	2.410	2.410	2.410	2.410	2.410	0
2023-10-13	2.400	2.420	2.380	2.410	2.410	18,000
2023-10-12	2.500	2.560	2.430	2.430	2.430	317,000
2023-10-11	2.580	2.580	2.580	2.580	2.580	0
2023-10-10	2.500	2.580	2.390	2.580	2.580	4,000
2023-10-09	2.500	2.500	2.500	2.500	2.500	0
2023-10-06	2.440	2.500	2.370	2.500	2.500	19,000
2023-10-05	2.460	2.460	2.440	2.440	2.440	22,000
2023-10-04	2.490	2.490	2.480	2.480	2.480	4,000
2023-10-03	2.540	2.540	2.540	2.540	2.540	0
2023-09-29	2.620	2.620	2.500	2.540	2.540	55,000
2023-09-28	2.620	2.620	2.620	2.620	2.620	10,000
2023-09-27	2.410	2.620	2.410	2.620	2.620	12,000
2023-09-26	2.600	2.620	2.600	2.620	2.620	20,000
2023-09-25	2.600	2.600	2.600	2.600	2.600	0
2023-09-22	2.610	2.620	2.590	2.600	2.600	10,000
2023-09-21	2.600	2.600	2.440	2.570	2.570	12,000
2023-09-20	2.640	2.640	2.400	2.590	2.590	15,000
2023-09-19	2.520	2.520	2.520	2.520	2.520	0
2023-09-18	2.560	2.560	2.560	2.560	2.560	0
2023-09-15	2.490	2.590	2.360	2.590	2.590	23,000
2023-09-14	2.530	2.530	2.530	2.530	2.530	13,000
2023-09-13	2.380	2.580	2.380	2.530	2.530	100,000
2023-09-12	2.500	2.500	2.250	2.500	2.500	42,000
2023-09-11	2.500	2.500	2.500	2.500	2.500	3,000
2023-09-07	2.550	2.550	2.550	2.550	2.550	0
2023-09-06	2.600	2.600	2.600	2.600	2.600	0
2023-09-05	2.600	2.600	2.600	2.600	2.600	5,000
2023-09-04	2.560	2.600	2.520	2.600	2.600	12,000
2023-09-01	0.000	0.000	0.000	0.000	0.000	0
2023-08-31	2.560	2.560	2.560	2.560	2.560	1,000
2023-08-30	2.520	2.560	2.520	2.560	2.560	31,000
2023-08-29	2.560	2.560	2.560	2.560	2.560	9,000
2023-08-28	2.640	2.640	2.580	2.600	2.600	16,000
2023-08-25	2.720	2.720	2.720	2.720	2.720	1,000
2023-08-24	2.650	2.650	2.650	2.650	2.650	1,000
2023-08-23	2.570	2.650	2.570	2.650	2.650	3,000
2023-08-22	2.630	2.690	2.630	2.690	2.690	19,000
2023-08-21	2.630	2.640	2.630	2.640	2.640	3,000
2023-08-18	2.650	2.650	2.650	2.650	2.650	1,000
2023-08-17	2.550	2.750	2.540	2.750	2.750	249,000
2023-08-16	2.610	2.780	2.550	2.770	2.770	9,000
2023-08-15	2.610	2.610	2.610	2.610	2.610	0
2023-08-14	2.850	2.850	2.580	2.610	2.610	19,000
2023-08-11	2.650	2.650	2.650	2.650	2.650	0
2023-08-10	2.640	2.650	2.640	2.650	2.650	57,000
2023-08-09	2.650	2.650	2.650	2.650	2.650	1,000
2023-08-08	2.600	2.600	2.600	2.600	2.600	0
2023-08-07	2.600	2.600	2.600	2.600	2.600	0
2023-08-04	2.590	2.590	2.590	2.600	2.600	8,000
2023-08-03	2.620	2.660	2.620	2.620	2.620	77,000
2023-08-02	2.790	2.790	2.700	2.720	2.720	34,000
2023-08-01	2.900	2.900	2.900	2.900	2.900	20,000
2023-07-31	2.880	2.890	2.520	2.870	2.870	11,000
2023-07-28	2.780	2.780	2.700	2.720	2.720	65,000
2023-07-27	2.620	2.620	2.210	2.610	2.610	25,000
2023-07-26	2.670	2.670	2.670	2.670	2.670	0
2023-07-25	2.670	2.670	2.670	2.670	2.670	20,000
2023-07-24	2.680	2.680	2.670	2.670	2.670	780,000
2023-07-21	2.620	2.700	2.620	2.670	2.670	1,070,000
2023-07-20	2.650	2.650	2.650	2.650	2.650	0
2023-07-19	2.710	2.710	2.620	2.630	2.630	1,366,000
2023-07-18	2.700	2.710	2.700	2.710	2.710	392,000
2023-07-14	2.710	2.710	2.710	2.710	2.710	0
2023-07-13	2.700	2.730	2.700	2.710	2.710	248,000
2023-07-12	2.700	2.700	2.700	2.700	2.700	2,000
2023-07-11	2.720	2.720	2.720	2.720	2.720	0
2023-07-10	2.700	2.720	2.700	2.720	2.720	215,000
2023-07-07	2.710	2.710	2.600	2.700	2.700	115,000
2023-07-06	2.800	2.800	2.800	2.800	2.800	0
2023-07-05	2.820	2.820	2.800	2.800	2.800	8,000
2023-07-04	2.840	2.840	2.820	2.820	2.820	50,000
2023-07-03	2.880	2.920	2.880	2.910	2.910	11,000
2023-06-30	2.700	2.980	2.700	2.850	2.850	28,000
2023-06-29	2.890	2.890	2.880	2.890	2.890	23,000
2023-06-28	2.870	2.890	2.870	2.890	2.890	20,000
2023-06-27	2.890	2.890	2.870	2.890	2.890	113,000
2023-06-26	2.770	2.770	2.770	2.770	2.770	0
2023-06-23	2.700	2.770	2.700	2.770	2.770	13,000
2023-06-21	2.770	2.770	2.770	2.770	2.770	3,000
2023-06-20	2.770	2.770	2.770	2.770	2.770	0
2023-06-19	2.770	2.770	2.770	2.770	2.770	0
2023-06-16	2.830	2.840	2.770	2.770	2.770	44,000
2023-06-15	2.800	2.800	2.800	2.780	2.780	2,000
2023-06-14	2.700	2.700	2.700	2.700	2.700	0
2023-06-13	2.720	2.720	2.720	2.700	2.700	1,000
2023-06-12	2.720	2.720	2.720	2.720	2.720	0
2023-06-09	2.720	2.720	2.720	2.720	2.720	5,000
2023-06-08	2.740	2.740	2.740	2.740	2.740	0
2023-06-07	2.660	2.850	2.660	2.780	2.780	3,000
2023-06-06	2.850	2.850	2.670	2.850	2.850	16,000
2023-06-05	2.820	2.900	2.790	2.850	2.850	29,000
2023-06-02	2.660	2.660	2.660	2.660	2.660	17,000
2023-06-01	2.700	2.700	2.660	2.660	2.660	15,000
2023-05-31	2.660	2.660	2.660	2.660	2.660	1,998
2023-05-30	2.680	2.680	2.680	2.680	2.680	0
2023-05-29	2.700	2.700	2.680	2.680	2.680	59,000
2023-05-25	2.700	2.770	2.660	2.700	2.700	744,000
2023-05-24	2.700	2.700	2.670	2.670	2.670	723,000
2023-05-23	2.700	2.770	2.650	2.770	2.770	417,000
2023-05-22	2.700	2.770	2.660	2.770	2.770	340,000
2023-05-19	2.750	2.820	2.630	2.650	2.650	36,000
2023-05-18	2.840	2.840	2.840	2.840	2.840	1,000
2023-05-17	2.840	2.850	2.840	2.840	2.840	5,000
2023-05-16	2.650	2.660	2.600	2.660	2.660	9,000
2023-05-15	2.660	2.700	2.630	2.660	2.660	38,000
2023-05-12	2.770	2.770	2.770	2.770	2.770	0
2023-05-11	2.630	2.770	2.620	2.770	2.770	131,000
2023-05-10	2.700	2.700	2.610	2.620	2.620	2,000
2023-05-09	2.690	2.690	2.650	2.640	2.640	17,000
2023-05-08	2.690	2.690	2.690	2.690	2.690	0
2023-05-05	2.690	2.690	2.660	2.690	2.690	64,000
2023-05-04	2.740	2.740	2.620	2.650	2.650	231,000
2023-05-03	2.770	2.770	2.700	2.710	2.710	14,000
2023-05-02	2.700	2.800	2.660	2.780	2.780	125,000
2023-04-28	2.810	2.810	2.810	2.810	2.810	0
2023-04-27	2.680	2.810	2.680	2.810	2.810	222,000
2023-04-26	2.680	2.680	2.680	2.680	2.680	0
2023-04-25	2.710	2.710	2.680	2.680	2.680	8,000
2023-04-24	2.760	2.760	2.710	2.710	2.710	5,000
2023-04-21	2.760	2.800	2.780	2.760	2.760	20,000
2023-04-20	0.000	0.000	0.000	0.000	0.000	0
2023-04-19	2.800	2.800	2.780	2.780	2.780	32,000
2023-04-18	2.790	2.810	2.790	2.800	2.800	78,000
2023-04-17	2.830	2.830	2.790	2.790	2.790	57,000
2023-04-14	2.800	2.830	2.800	2.830	2.830	23,000
2023-04-13	2.830	2.840	2.830	2.830	2.830	9,000
2023-04-12	2.830	2.830	2.830	2.830	2.830	0
2023-04-11	2.820	2.820	2.810	2.820	2.820	10,000
2023-04-06	2.840	2.840	2.820	2.820	2.820	5,000
2023-04-04	2.810	2.880	2.680	2.880	2.880	83,000
2023-04-03	3.000	3.000	3.000	3.000	3.000	0
2023-03-31	3.050	3.050	3.000	3.000	3.000	25,000
2023-03-30	2.800	2.950	2.730	2.920	2.920	113,000
2023-03-29	2.870	2.870	2.860	2.860	2.860	6,000
2023-03-28	2.820	2.820	2.820	2.820	2.820	0
2023-03-27	2.810	2.960	2.770	2.820	2.820	274,000
2023-03-24	2.960	2.960	2.960	2.960	2.960	0
2023-03-23	2.840	2.960	2.830	2.960	2.960	298,009
2023-03-22	2.910	2.910	2.830	2.860	2.860	14,000
2023-03-21	2.910	2.910	2.910	2.910	2.910	0
2023-03-20	2.900	2.900	2.900	2.890	2.890	5,000
2023-03-17	3.020	3.020	2.960	2.950	2.950	17,000
2023-03-16	2.900	2.900	2.820	2.850	2.850	125,000
2023-03-15	3.000	3.000	2.920	2.920	2.920	31,000
2023-03-14	3.000	3.000	3.000	3.000	3.000	12,000
2023-03-13	2.990	3.040	2.990	3.040	3.040	8,000
2023-03-10	3.000	3.010	2.960	3.000	3.000	23,000
2023-03-09	3.000	3.000	3.000	3.000	3.000	5,000
2023-03-08	3.130	3.130	2.980	3.040	3.040	12,000
2023-03-07	3.020	3.030	3.000	3.020	3.020	433,000
2023-03-06	3.140	3.140	3.020	3.030	3.030	131,000
2023-03-03	3.060	3.120	3.020	3.020	3.020	88,000
2023-03-02	3.060	3.060	3.020	3.020	3.020	320,000
2023-03-01	3.140	3.140	3.100	3.100	3.100	139,000
2023-02-28	3.130	3.170	3.070	3.150	3.150	45,986
2023-02-27	3.210	3.210	3.210	3.210	3.210	0
2023-02-24	3.270	3.270	3.090	3.210	3.210	15,000
2023-02-23	3.060	3.250	3.060	3.250	3.250	224,000
2023-02-22	3.200	3.200	3.110	3.110	3.110	74,000
2023-02-21	3.290	3.450	3.150	3.180	3.180	351,000
2023-02-20	3.380	3.380	3.380	3.380	3.380	0
2023-02-17	3.650	3.700	3.350	3.380	3.380	25,000
2023-02-16	3.400	3.720	3.400	3.570	3.570	8,000
2023-02-15	3.090	3.090	3.090	3.090	3.090	0
2023-02-14	3.200	3.200	3.030	3.090	3.090	28,000
2023-02-13	3.200	3.200	3.200	3.200	3.200	0
2023-02-10	3.180	3.200	3.160	3.200	3.200	25,007
2023-02-09	3.200	3.200	3.200	3.200	3.200	3,000
2023-02-08	3.210	3.210	3.200	3.200	3.200	146,000
2023-02-07	3.250	3.250	3.200	3.210	3.210	252,000
2023-02-06	3.310	3.310	3.210	3.290	3.290	56,000
2023-02-03	3.330	3.330	3.290	3.290	3.290	32,000
2023-02-02	3.310	3.310	3.290	3.290	3.290	70,000
2023-02-01	3.400	3.400	3.300	3.300	3.300	7,000
2023-01-31	3.420	3.420	3.300	3.300	3.300	61,000
2023-01-30	3.500	3.500	3.420	3.420	3.420	35,000
2023-01-27	3.520	3.520	3.520	3.520	3.520	7,000
2023-01-26	3.610	3.610	3.530	3.540	3.540	207,000
2023-01-20	3.650	3.680	3.650	3.650	3.650	17,000
2023-01-19	3.690	3.690	3.690	3.690	3.690	0
2023-01-18	3.660	3.690	3.650	3.690	3.690	64,000
2023-01-17	3.780	3.780	3.650	3.670	3.670	14,000
2023-01-16	3.790	3.790	3.790	3.790	3.790	14,000
2023-01-13	3.580	3.780	3.580	3.770	3.770	39,325
2023-01-12	3.670	3.670	3.590	3.620	3.620	190,000
2023-01-11	3.720	3.730	3.720	3.720	3.720	76,000
2023-01-10	3.650	3.700	3.650	3.710	3.710	10,000
2023-01-09	3.540	3.810	3.540	3.710	3.710	93,000
2023-01-06	3.370	3.500	3.370	3.500	3.500	3,000
2023-01-05	3.640	3.640	3.500	3.500	3.500	20,000
2023-01-04	3.500	3.500	3.400	3.400	3.400	49,000
2023-01-03	3.500	3.500	3.500	3.500	3.500	1,000
2022-12-30	3.600	3.630	3.440	3.630	3.630	96,000
2022-12-29	3.580	3.580	3.580	3.500	3.500	20,000
2022-12-28	3.350	3.350	3.300	3.310	3.310	84,000
2022-12-23	3.410	3.410	3.290	3.390	3.390	12,000
2022-12-22	3.260	3.370	3.260	3.370	3.370	89,002
2022-12-21	3.470	3.470	3.330	3.350	3.350	39,000
2022-12-20	3.450	3.450	3.450	3.450	3.450	10,000
2022-12-19	3.450	3.450	3.450	3.450	3.450	0
2022-12-16	3.450	3.450	3.450	3.450	3.450	3,000
2022-12-15	3.410	3.460	3.410	3.450	3.450	72,000
2022-12-14	3.420	3.490	3.410	3.420	3.420	94,000
2022-12-13	3.530	3.530	3.460	3.470	3.470	87,000
2022-12-12	3.680	3.620	3.520	3.520	3.520	166,000
2022-12-09	3.680	3.820	3.560	3.700	3.700	118,000
2022-12-08	3.540	3.690	3.540	3.620	3.620	57,000
2022-12-07	3.690	3.690	3.650	3.650	3.650	23,000
2022-12-06	3.700	3.700	3.640	3.690	3.690	93,000
2022-12-05	3.810	3.810	3.550	3.680	3.680	162,000
2022-12-02	3.780	3.850	3.560	3.660	3.660	17,000
2022-12-01	3.720	3.780	3.720	3.720	3.720	97,000
2022-11-30	3.600	3.950	3.600	3.610	3.610	162,000
2022-11-29	3.550	3.700	3.530	3.560	3.560	35,000
2022-11-28	3.360	3.550	3.360	3.550	3.550	23,000
2022-11-25	3.520	3.520	3.520	3.520	3.520	20,000
2022-11-24	3.650	3.660	3.500	3.510	3.510	33,000
2022-11-23	3.500	3.550	3.500	3.570	3.570	24,000
2022-11-22	3.500	3.500	3.340	3.500	3.500	64,000
2022-11-21	3.450	3.500	3.290	3.500	3.500	521,000
2022-11-18	3.500	3.500	3.260	3.420	3.420	292,000
2022-11-17	3.550	3.550	3.460	3.470	3.470	14,000
2022-11-16	3.500	3.510	3.500	3.460	3.460	82,000
2022-11-15	3.350	3.520	3.350	3.460	3.460	508,000
2022-11-14	3.410	3.500	3.300	3.500	3.500	315,000
2022-11-11	3.250	3.590	3.240	3.340	3.340	322,000
2022-11-10	3.250	3.250	3.060	3.180	3.180	129,000
2022-11-09	3.300	3.300	3.170	3.300	3.300	17,000
2022-11-08	3.520	3.520	3.000	3.310	3.310	118,000
2022-11-07	3.240	3.340	3.060	3.340	3.340	139,000
2022-11-04	3.050	3.250	3.000	3.250	3.250	71,000
2022-11-03	2.950	3.040	2.950	3.040	3.040	8,000
2022-11-02	3.040	3.040	3.040	3.040	3.040	5,000
2022-11-01	3.040	3.040	2.940	3.020	3.020	16,000
2022-10-31	3.120	3.120	2.820	3.050	3.050	48,000
2022-10-28	3.190	3.210	2.900	3.080	3.080	74,000
2022-10-27	3.190	3.190	3.170	3.190	3.190	26,000
2022-10-26	3.200	3.200	3.190	3.190	3.190	362,516
2022-10-25	3.200	3.530	3.150	3.360	3.360	44,000
2022-10-24	3.230	3.340	3.150	3.300	3.300	53,000
2022-10-21	3.500	3.530	3.210	3.350	3.350	82,000
2022-10-20	3.220	3.380	3.220	3.380	3.380	125,000
2022-10-19	3.790	3.880	3.380	3.380	3.380	139,000
2022-10-18	4.100	4.100	3.680	3.680	3.680	286,000
2022-10-17	4.100	4.240	4.010	4.240	4.240	111,000
2022-10-14	4.350	4.350	4.030	4.250	4.250	474,000
2022-10-13	4.270	4.350	4.250	4.350	4.350	49,000
2022-10-12	4.400	4.450	4.250	4.340	4.340	64,000
2022-10-11	4.390	4.450	4.390	4.450	4.450	19,000
2022-10-10	4.480	4.480	4.320	4.480	4.480	67,000
2022-10-07	4.500	4.500	4.230	4.490	4.490	182,000
2022-10-06	4.500	4.500	4.500	4.500	4.500	0
2022-10-05	4.220	4.500	4.220	4.500	4.500	50,000
2022-10-03	4.320	4.430	4.150	4.390	4.390	153,000
2022-09-30	4.510	4.540	4.170	4.380	4.380	141,000
2022-09-29	4.580	4.580	4.380	4.540	4.540	7,000
2022-09-28	4.650	4.650	4.360	4.580	4.580	32,516
2022-09-27	4.730	4.730	4.500	4.590	4.590	86,000
2022-09-26	4.760	4.760	4.560	4.740	4.740	13,000
2022-09-23	4.560	4.740	4.500	4.700	4.700	41,000
2022-09-22	4.800	4.800	4.480	4.760	4.760	32,000
2022-09-21	4.650	4.650	4.500	4.650	4.650	16,000
2022-09-20	4.500	4.500	4.440	4.650	4.650	43,000
2022-09-19	4.830	4.830	4.570	4.570	4.570	28,000
2022-09-16	4.610	4.820	4.580	4.800	4.800	109,000
2022-09-15	4.720	4.720	4.610	4.700	4.700	407,000
2022-09-14	4.740	4.740	4.590	4.720	4.720	17,000
2022-09-13	4.710	4.750	4.560	4.740	4.740	125,000
2022-09-09	4.790	4.800	4.600	4.770	4.770	16,000
2022-09-08	4.810	4.810	4.810	4.810	4.810	10,000
2022-09-07	4.830	4.830	4.530	4.820	4.820	37,000
2022-09-06	4.850	4.850	4.610	4.830	4.830	19,000
2022-09-05	4.700	4.700	4.500	4.680	4.680	12,000
2022-09-02	4.800	4.800	4.700	4.700	4.700	9,000
2022-09-01	4.800	4.860	4.700	4.860	4.860	18,000
2022-08-31	4.690	4.960	4.690	4.850	4.850	178,900
2022-08-30	4.710	4.820	4.710	4.720	4.720	61,000
2022-08-29	4.980	4.980	4.980	4.840	4.840	10,000
2022-08-26	4.820	4.840	4.820	4.840	4.840	68,000
2022-08-25	5.080	5.080	4.960	4.960	4.960	67,000
2022-08-24	5.000	5.000	4.930	4.940	4.940	18,000
2022-08-23	4.980	4.980	4.940	4.940	4.940	26,000
2022-08-22	5.100	5.100	5.090	5.080	5.080	32,000
2022-08-19	5.070	5.110	4.960	4.970	4.970	109,000
2022-08-18	5.000	5.030	4.880	4.880	4.880	124,000
2022-08-17	4.910	5.000	4.900	4.960	4.960	199,000
2022-08-16	4.810	5.190	4.810	4.850	4.850	18,000
2022-08-15	5.000	5.000	4.850	4.850	4.850	24,000
2022-08-12	4.830	5.000	4.830	4.880	4.880	32,000
2022-08-11	5.040	5.040	4.930	4.930	4.930	58,000
2022-08-10	5.120	5.120	5.010	5.040	5.040	83,000
2022-08-09	4.990	5.100	4.980	5.100	5.100	196,000
2022-08-08	4.960	5.050	4.780	4.950	4.950	183,000
2022-08-05	4.970	4.970	4.760	4.950	4.950	40,000
2022-08-04	4.970	4.970	4.970	4.970	4.970	7,000
2022-08-03	4.990	5.000	4.930	4.990	4.990	23,000
2022-08-02	4.950	5.000	4.800	4.850	4.850	121,000
2022-08-01	5.000	5.000	4.950	4.950	4.950	146,000
2022-07-29	5.050	5.050	4.950	4.950	4.950	138,000
2022-07-28	5.100	5.300	4.970	5.060	5.060	149,000
2022-07-27	5.000	5.070	5.000	5.000	5.000	294,000
2022-07-26	5.000	5.100	5.000	5.050	5.050	380,000
2022-07-25	5.030	5.100	4.820	5.000	5.000	722,000
2022-07-22	5.050	5.050	4.900	4.940	4.940	31,000
2022-07-21	4.950	4.990	4.810	4.960	4.960	96,000
2022-07-20	4.740	4.980	4.740	4.960	4.960	65,000
2022-07-19	4.710	5.020	4.710	4.930	4.930	45,000
2022-07-18	4.640	4.870	4.640	4.870	4.870	52,000
2022-07-15	4.660	4.690	4.520	4.520	4.520	126,000
2022-07-14	4.460	4.780	4.460	4.690	4.690	66,000
2022-07-13	4.710	4.710	4.500	4.650	4.650	170,000
2022-07-12	4.780	4.830	4.560	4.690	4.690	99,000
2022-07-11	4.780	4.800	4.650	4.770	4.770	119,000
2022-07-08	4.760	4.800	4.350	4.780	4.780	146,000
2022-07-07	4.920	4.930	4.690	4.800	4.800	225,997
2022-07-06	4.930	4.930	4.680	4.800	4.800	151,903
2022-07-05	4.980	5.160	4.980	5.000	5.000	122,000
2022-07-04	5.240	5.240	4.800	4.980	4.980	608,000
2022-06-30	5.460	5.610	5.200	5.240	5.240	649,000
2022-06-29	5.180	5.210	5.090	5.100	5.100	261,000
2022-06-28	5.100	5.230	5.100	5.200	5.200	193,000
2022-06-27	5.100	5.170	5.080	5.110	5.110	623,000
2022-06-24	5.180	5.180	5.010	5.030	5.030	247,000
2022-06-23	5.260	5.280	5.180	5.200	5.200	56,000
2022-06-22	5.250	5.300	5.180	5.200	5.200	243,000
2022-06-21	5.210	5.300	5.210	5.250	5.250	126,000
2022-06-20	5.260	5.260	5.120	5.210	5.210	157,000
2022-06-17	5.160	5.230	5.150	5.160	5.160	88,000
2022-06-16	5.350	5.350	5.120	5.150	5.150	162,000
2022-06-15	5.100	5.350	5.100	5.250	5.250	302,000
2022-06-14	5.300	5.650	5.010	5.100	5.100	918,000
2022-06-13	5.150	5.290	5.140	5.260	5.260	405,000
2022-06-10	5.140	5.210	5.050	5.060	5.060	225,000
2022-06-09	4.800	5.220	4.800	5.080	5.080	535,000
2022-06-08	4.590	4.760	4.550	4.730	4.730	253,000
2022-06-07	4.470	4.540	4.360	4.470	4.470	99,000
2022-06-06	4.490	4.530	4.410	4.460	4.460	240,000
2022-06-02	4.490	4.490	4.270	4.380	4.380	73,000
2022-06-01	4.350	4.450	4.300	4.300	4.300	147,000
2022-05-31	4.400	4.400	4.170	4.300	4.300	175,000
2022-05-30	4.330	4.340	4.150	4.290	4.290	150,000
2022-05-27	4.490	4.520	4.200	4.200	4.200	86,000
2022-05-26	4.350	4.470	4.150	4.200	4.200	315,000
2022-05-25	4.300	4.320	4.280	4.290	4.290	319,000
2022-05-24	4.320	4.480	4.300	4.300	4.300	39,000
2022-05-23	4.500	4.590	4.310	4.320	4.320	184,000
2022-05-20	4.500	4.500	4.300	4.330	4.330	143,000
2022-05-19	4.410	4.410	4.330	4.330	4.330	301,000
2022-05-18	4.610	4.610	4.330	4.410	4.410	197,000
2022-05-17	4.550	4.820	4.370	4.500	4.500	218,000
2022-05-16	4.540	4.730	4.540	4.660	4.660	45,000
2022-05-13	4.610	4.790	4.520	4.700	4.700	30,000
2022-05-12	4.590	4.670	4.550	4.650	4.650	171,000
2022-05-11	4.950	4.950	4.610	4.720	4.720	18,000
2022-05-10	4.620	4.670	4.550	4.560	4.560	52,000
2022-05-06	4.730	4.760	4.640	4.650	4.650	61,000
2022-05-05	4.840	4.850	4.800	4.800	4.800	84,000
2022-05-04	4.870	4.890	4.850	4.850	4.850	36,000
2022-05-03	4.750	4.950	4.750	4.890	4.890	27,000
2022-04-29	4.750	4.830	4.730	4.750	4.750	50,000
2022-04-28	4.750	4.920	4.710	4.830	4.830	59,000
2022-04-27	4.700	4.830	4.610	4.770	4.770	128,000
2022-04-26	4.560	4.700	4.560	4.650	4.650	60,000
2022-04-25	4.530	4.590	4.500	4.500	4.500	278,000
2022-04-22	4.530	4.680	4.510	4.620	4.620	88,000
2022-04-21	4.520	4.630	4.500	4.620	4.620	67,000
2022-04-20	4.510	4.650	4.510	4.650	4.650	143,000
2022-04-19	4.580	4.720	4.560	4.720	4.720	86,000
2022-04-14	4.500	4.650	4.500	4.650	4.650	42,000
2022-04-13	4.400	4.580	4.380	4.500	4.500	235,000
2022-04-12	4.490	4.700	4.390	4.640	4.640	105,000
2022-04-11	4.440	4.620	4.400	4.540	4.540	432,000
2022-04-08	4.450	4.560	4.350	4.490	4.490	420,000
2022-04-07	4.630	4.630	4.350	4.460	4.460	587,922
2022-04-06	4.750	4.760	4.610	4.760	4.760	179,000
2022-04-04	4.770	4.900	4.720	4.810	4.810	56,000
2022-04-01	4.760	4.870	4.680	4.770	4.770	875,000
2022-03-31	4.760	4.950	4.750	4.760	4.760	181,000
2022-03-30	4.980	5.100	4.800	4.800	4.800	527,998
2022-03-29	4.860	5.000	4.860	4.980	4.980	101,000
2022-03-28	4.910	4.950	4.850	4.890	4.890	162,000
2022-03-25	4.880	4.950	4.880	4.910	4.910	56,000
2022-03-24	4.780	4.930	4.780	4.900	4.900	79,000
2022-03-23	4.850	4.890	4.720	4.840	4.840	80,000
2022-03-22	4.720	4.850	4.720	4.740	4.740	79,000
2022-03-21	4.800	4.800	4.620	4.720	4.720	155,000
2022-03-18	4.660	4.870	4.600	4.670	4.670	500,000
2022-03-17	4.950	5.050	4.650	4.650	4.650	663,000
2022-03-16	5.050	5.050	4.800	4.830	4.830	313,000
2022-03-15	5.050	5.200	4.720	4.950	4.950	60,807,000
2022-03-14	5.000	5.200	4.820	5.150	5.150	1,926,000
2022-03-11	5.000	5.200	4.900	5.150	5.150	567,000
2022-03-10	5.150	5.250	5.100	5.110	5.110	184,000
2022-03-09	5.000	5.280	4.970	5.100	5.100	539,000
2022-03-08	4.990	5.050	4.670	4.970	4.970	1,634,000
2022-03-07	4.710	4.990	4.540	4.800	4.800	1,625,000
2022-03-04	5.210	5.270	4.610	4.710	4.710	1,275,000
2022-03-03	5.440	5.440	5.300	5.300	5.300	373,000
2022-03-02	5.400	5.530	5.300	5.450	5.450	528,080
2022-03-01	5.540	5.700	5.360	5.450	5.450	1,281,000
2022-02-28	5.640	5.850	5.550	5.560	5.560	88,000
2022-02-25	5.540	5.740	5.540	5.740	5.740	98,000
2022-02-24	5.660	5.800	5.530	5.550	5.550	495,000
2022-02-23	5.590	5.870	5.590	5.720	5.720	240,000
2022-02-22	5.770	5.770	5.580	5.630	5.630	395,000
2022-02-21	5.860	6.000	5.770	5.840	5.840	211,000
2022-02-18	6.050	6.060	5.810	5.910	5.910	484,000
2022-02-17	6.050	6.140	6.050	6.090	6.090	239,000
2022-02-16	6.020	6.150	6.020	6.110	6.110	190,000
2022-02-15	6.020	6.180	5.870	6.050	6.050	932,000
2022-02-14	6.120	6.220	6.120	6.120	6.120	237,000
2022-02-11	6.110	6.140	5.950	6.120	6.120	1,311,000
2022-02-10	6.130	6.290	6.050	6.270	6.270	351,001
2022-02-09	6.050	6.470	6.050	6.210	6.210	270,000
2022-02-08	6.040	6.190	6.010	6.070	6.070	412,000
2022-02-07	6.200	6.260	6.080	6.080	6.080	110,000
2022-02-04	6.160	6.300	6.160	6.240	6.240	287,000
2022-01-31	6.150	6.310	6.140	6.160	6.160	261,000
2022-01-28	6.100	6.290	5.860	6.040	6.040	1,026,000
2022-01-27	6.200	6.390	5.860	6.000	6.000	3,218,000
2022-01-26	8.000	8.000	6.200	6.200	6.200	5,780,000
2022-01-25	7.050	7.700	7.050	7.500	7.500	986,000
2022-01-24	7.150	7.680	7.100	7.200	7.200	4,173,000
2022-01-21	7.080	7.230	7.080	7.100	7.100	265,000
2022-01-20	7.250	7.300	7.130	7.230	7.230	313,000
2022-01-19	7.240	7.350	7.010	7.190	7.190	2,236,000
2022-01-18	6.560	7.390	6.560	7.240	7.240	3,198,000
2022-01-17	6.820	6.860	6.550	6.570	6.570	629,000
2022-01-14	6.560	6.990	6.560	6.740	6.740	1,466,000
2022-01-13	6.520	6.810	6.520	6.560	6.560	597,100
2022-01-12	6.520	6.770	6.400	6.550	6.550	1,170,000
2022-01-11	6.660	6.810	6.560	6.590	6.590	459,000
2022-01-10	6.900	6.980	6.630	6.710	6.710	443,000
2022-01-07	6.830	7.070	6.550	6.800	6.800	887,000
2022-01-06	6.800	6.810	6.300	6.700	6.700	1,372,000
2022-01-05	6.500	6.500	6.000	6.320	6.320	597,000
2022-01-04	7.180	7.250	6.520	6.660	6.660	602,000
2022-01-03	6.510	7.250	6.500	7.180	7.180	2,342,000
2021-12-31	6.500	6.500	6.500	6.500	6.500	0
2021-12-30	6.260	6.640	6.260	6.640	6.640	356,000
2021-12-29	6.530	6.600	6.300	6.340	6.340	302,000
2021-12-28	6.470	6.830	6.420	6.600	6.600	795,000
2021-12-24	6.490	6.490	6.490	6.490	6.490	0
2021-12-23	6.030	6.240	6.030	6.140	6.140	247,000
2021-12-22	6.110	6.110	5.890	6.040	6.040	163,000
2021-12-21	5.540	6.090	5.540	6.090	6.090	710,000
2021-12-20	5.730	5.730	5.400	5.550	5.550	1,254,000
2021-12-17	6.090	6.090	5.650	5.760	5.760	443,000
2021-12-16	5.910	6.090	5.480	6.090	6.090	2,064,500
2021-12-15	6.160	6.200	5.750	5.910	5.910	742,000
2021-12-14	6.220	6.220	6.040	6.120	6.120	471,000
2021-12-13	6.280	6.280	6.040	6.190	6.190	793,000
2021-12-10	6.360	6.570	6.000	6.220	6.220	1,086,000
2021-12-09	6.420	6.750	6.350	6.530	6.530	1,369,000
2021-12-08	6.480	6.490	6.060	6.370	6.370	839,000
2021-12-07	6.860	6.860	6.350	6.430	6.430	886,000
2021-12-06	6.900	7.000	6.440	6.500	6.500	1,967,000
2021-12-03	6.660	6.970	6.550	6.790	6.790	1,889,000
2021-12-02	6.280	6.650	6.280	6.600	6.600	1,296,000
2021-12-01	6.630	6.800	5.920	6.200	6.200	2,166,900
2021-11-30	6.800	6.990	6.560	6.630	6.630	1,578,000
2021-11-29	6.420	6.800	6.360	6.780	6.780	1,927,000
2021-11-26	6.790	6.790	6.310	6.480	6.480	1,134,000
2021-11-25	6.930	6.940	6.400	6.790	6.790	1,933,000
2021-11-24	6.690	7.000	6.470	6.780	6.780	3,209,500
2021-11-23	6.250	6.660	6.110	6.600	6.600	3,393,000
2021-11-22	5.780	6.320	5.700	6.260	6.260	2,366,000
2021-11-19	5.660	5.730	5.540	5.700	5.700	1,074,000
2021-11-18	5.270	5.670	5.150	5.620	5.620	49,162,480
2021-11-17	5.200	5.230	5.030	5.180	5.180	840,000
2021-11-16	5.000	5.280	4.760	5.140	5.140	1,741,000
2021-11-15	4.350	5.000	4.350	4.860	4.860	1,788,000
2021-11-12	4.100	4.330	4.070	4.290	4.290	638,000
2021-11-11	4.020	4.100	4.020	4.070	4.070	302,000
2021-11-10	4.080	4.100	3.950	4.030	4.030	193,000
2021-11-09	3.800	4.100	3.800	4.080	4.080	380,000
2021-11-08	3.950	4.000	3.730	3.800	3.800	1,062,000
2021-11-05	4.200	4.280	3.980	4.000	4.000	1,031,000
2021-11-04	3.790	4.200	3.790	4.150	4.150	1,926,000
2021-11-03	3.670	3.780	3.660	3.720	3.720	401,000
2021-11-02	3.700	3.730	3.620	3.670	3.670	409,000
2021-11-01	3.700	3.750	3.590	3.710	3.710	1,003,000
2021-10-29	3.480	3.800	3.450	3.690	3.690	1,409,008
2021-10-28	3.140	3.450	3.140	3.450	3.450	1,322,000
2021-10-27	3.150	3.150	3.150	3.150	3.150	0
2021-10-26	3.160	3.180	3.110	3.150	3.150	899,000
2021-10-25	3.150	3.150	3.090	3.150	3.150	421,000
2021-10-22	3.100	3.130	3.100	3.140	3.140	139,000
2021-10-21	3.010	3.200	3.010	3.100	3.100	205,000
2021-10-20	3.140	3.150	3.090	3.090	3.090	226,000
2021-10-19	3.150	3.170	3.120	3.120	3.120	45,000
2021-10-18	3.100	3.200	3.090	3.150	3.150	236,000
2021-10-15	3.190	3.190	3.120	3.150	3.150	47,000
2021-10-12	3.170	3.220	3.080	3.190	3.190	121,000
2021-10-11	3.010	3.190	3.010	3.150	3.150	72,000
2021-10-08	3.160	3.180	2.920	2.980	2.980	102,000
2021-10-07	2.970	3.040	2.810	3.040	3.040	141,000
2021-10-06	2.800	2.940	2.780	2.940	2.940	195,000
2021-10-05	2.700	2.850	2.690	2.820	2.820	77,000
2021-10-04	2.660	2.810	2.610	2.800	2.800	178,000
2021-09-30	2.800	2.840	2.630	2.760	2.760	164,000
2021-09-29	2.650	2.720	2.620	2.720	2.720	210,000
2021-09-28	2.750	2.820	2.750	2.790	2.790	248,000
2021-09-27	2.710	2.710	2.710	2.710	2.710	0
2021-09-24	2.750	2.750	2.750	2.750	2.750	15,000
2021-09-23	2.600	2.780	2.600	2.740	2.740	60,000
2021-09-21	2.740	2.740	2.740	2.740	2.740	0
2021-09-20	2.570	2.770	2.430	2.760	2.760	252,000
2021-09-17	2.800	2.800	2.800	2.800	2.800	0
2021-09-16	2.800	2.800	2.790	2.800	2.800	56,000
2021-09-15	2.850	2.870	2.850	2.840	2.825	78,000
2021-09-14	2.930	2.930	2.830	2.850	2.835	41,000
2021-09-13	2.910	2.910	2.910	2.910	2.895	0
2021-09-10	2.810	2.810	2.810	2.810	2.795	0
2021-09-09	2.790	2.800	2.790	2.800	2.785	14,000
2021-09-08	2.810	2.810	2.810	2.810	2.795	0
2021-09-07	2.750	2.940	2.750	2.810	2.795	68,000
2021-09-06	2.900	2.900	2.900	2.860	2.845	2,000
2021-09-03	2.900	2.900	2.900	2.900	2.885	6,000
2021-09-02	2.880	2.900	2.880	2.900	2.885	14,000
2021-09-01	2.790	2.810	2.790	2.810	2.795	36,000
2021-08-31	2.880	2.890	2.760	2.760	2.745	467,005
2021-08-30	2.840	2.900	2.840	2.900	2.885	28,000
2021-08-27	2.750	2.870	2.750	2.850	2.835	61,000
2021-08-26	2.900	2.900	2.860	2.860	2.845	21,000
2021-08-25	2.800	2.900	2.800	2.900	2.885	40,000
2021-08-24	2.830	2.990	2.800	2.880	2.865	175,000
2021-08-23	2.890	2.900	2.880	2.900	2.885	39,000
2021-08-20	3.100	3.100	2.920	2.960	2.944	224,000
2021-08-19	2.960	3.100	2.960	3.100	3.084	75,000
2021-08-18	3.080	3.080	3.080	3.080	3.064	6,000
2021-08-17	3.120	3.120	3.060	3.070	3.054	155,000
2021-08-16	3.170	3.170	3.040	3.120	3.104	242,000
2021-08-13	3.110	3.150	3.110	3.150	3.133	502,000
2021-08-12	3.160	3.170	3.050	3.130	3.113	320,000
2021-08-11	3.160	3.170	3.140	3.140	3.123	287,000
2021-08-10	3.150	3.170	3.140	3.150	3.133	77,000
2021-08-09	2.910	3.100	2.910	3.100	3.084	7,000
2021-08-06	3.030	3.170	3.000	3.000	2.984	420,000
2021-08-05	2.960	3.030	2.960	2.980	2.964	128,000
2021-08-04	2.760	3.050	2.760	3.000	2.984	514,000
2021-08-03	2.790	2.790	2.710	2.760	2.745	212,000
2021-08-02	2.810	2.810	2.770	2.800	2.785	59,000
2021-07-30	2.760	2.760	2.740	2.760	2.745	226,000
2021-07-29	2.730	2.770	2.730	2.770	2.755	18,000
2021-07-28	2.720	2.730	2.710	2.730	2.716	247,000
2021-07-27	2.710	2.790	2.690	2.710	2.696	234,000
2021-07-26	2.760	2.780	2.740	2.770	2.755	454,000
2021-07-23	2.750	2.760	2.750	2.760	2.745	50,000
2021-07-22	2.730	2.760	2.730	2.750	2.735	104,000
2021-07-21	2.670	2.750	2.670	2.750	2.735	157,000
2021-07-20	2.670	2.670	2.630	2.670	2.656	117,000
2021-07-19	2.700	2.710	2.670	2.670	2.656	48,000
2021-07-16	2.720	2.720	2.720	2.720	2.706	0
2021-07-15	2.700	2.740	2.710	2.710	2.696	44,000
2021-07-14	2.670	2.710	2.670	2.700	2.686	442,000
2021-07-13	2.700	2.730	2.670	2.670	2.656	279,000
2021-07-12	2.650	2.710	2.650	2.700	2.686	214,000
2021-07-09	2.700	2.700	2.680	2.700	2.686	362,000
2021-07-08	2.740	2.740	2.700	2.710	2.696	194,000
2021-07-07	2.690	2.800	2.690	2.740	2.726	498,000
2021-07-06	2.680	2.680	2.610	2.680	2.666	222,000
2021-07-05	2.750	2.750	2.660	2.720	2.706	314,000
2021-07-02	2.860	2.860	2.660	2.720	2.706	276,000
2021-06-30	2.870	2.890	2.650	2.840	2.825	204,000
2021-06-29	2.700	2.900	2.670	2.870	2.855	628,000
2021-06-28	2.690	2.700	2.620	2.670	2.656	177,000
2021-06-25	2.680	2.700	2.670	2.690	2.676	239,000
2021-06-24	2.750	2.750	2.700	2.710	2.696	47,000
2021-06-23	2.620	2.750	2.620	2.750	2.735	200,100
2021-06-22	2.600	2.660	2.600	2.620	2.606	165,000
2021-06-21	2.540	2.590	2.540	2.550	2.537	330,000
2021-06-18	2.500	2.500	2.410	2.500	2.487	180,000
2021-06-17	2.530	2.500	2.470	2.500	2.487	61,000
2021-06-16	2.500	2.540	2.430	2.530	2.517	453,000
2021-06-15	2.570	2.570	2.420	2.450	2.437	42,000
2021-06-11	2.480	2.480	2.450	2.450	2.437	60,000
2021-06-10	2.530	2.530	2.410	2.480	2.467	195,000
2021-06-09	2.590	2.590	2.550	2.560	2.546	172,000
2021-06-08	2.410	2.600	2.400	2.590	2.576	380,000
2021-06-07	2.370	2.410	2.350	2.400	2.387	110,000
2021-06-04	2.360	2.360	2.360	2.360	2.348	13,000
2021-06-03	2.300	2.320	2.280	2.320	2.308	231,269
2021-06-02	2.330	2.330	2.320	2.320	2.308	47,000
2021-06-01	2.400	2.400	2.310	2.340	2.328	421,000
2021-05-31	2.280	2.330	2.280	2.300	2.288	103,000
2021-05-28	2.260	2.260	2.260	2.260	2.248	10,000
2021-05-27	2.350	2.350	2.250	2.260	2.248	268,000
2021-05-26	2.200	2.300	2.200	2.300	2.288	138,000
2021-05-25	2.210	2.240	2.200	2.200	2.188	153,000
2021-05-24	2.200	2.200	2.200	2.200	2.188	0
2021-05-21	2.210	2.210	2.170	2.200	2.188	31,000
2021-05-20	2.200	2.240	2.180	2.210	2.198	92,000
2021-05-18	2.200	2.210	2.180	2.200	2.188	137,000
2021-05-17	2.230	2.230	2.190	2.200	2.188	36,000
2021-05-14	2.240	2.240	2.200	2.210	2.198	52,000
2021-05-13	2.240	2.300	2.240	2.270	2.258	59,000
2021-05-12	2.240	2.240	2.240	2.240	2.228	4,000
2021-05-11	2.230	2.260	2.230	2.240	2.228	142,000
2021-05-10	2.230	2.240	2.220	2.230	2.218	118,000
2021-05-07	2.250	2.270	2.230	2.230	2.218	110,000
2021-05-06	2.250	2.250	2.240	2.240	2.228	161,000
2021-05-05	2.260	2.260	2.240	2.250	2.238	34,000
2021-05-04	2.260	2.290	2.260	2.270	2.258	134,000
2021-05-03	2.260	2.280	2.260	2.260	2.248	94,000
2021-04-30	2.250	2.280	2.250	2.280	2.268	388,000
2021-04-29	2.250	2.250	2.240	2.240	2.228	219,000
2021-04-28	2.280	2.280	2.280	2.280	2.268	2,000
2021-04-27	2.260	2.260	2.240	2.240	2.228	5,651,000
2021-04-26	2.270	2.280	2.270	2.280	2.268	58,000
2021-04-23	2.280	2.280	2.260	2.260	2.248	472,000
2021-04-22	2.340	2.370	2.280	2.280	2.268	44,000
2021-04-21	2.310	2.310	2.280	2.280	2.268	627,000
2021-04-20	2.380	2.380	2.350	2.340	2.328	13,000
2021-04-19	2.350	2.350	2.300	2.300	2.288	9,000
2021-04-16	2.350	2.350	2.310	2.310	2.298	36,000
2021-04-15	2.320	2.360	2.310	2.320	2.308	673,000
2021-04-14	2.310	2.350	2.310	2.350	2.338	95,000
2021-04-13	2.350	2.430	2.330	2.350	2.338	159,000
2021-04-12	2.350	2.370	2.310	2.350	2.338	23,000
2021-04-09	2.370	2.370	2.370	2.370	2.357	0
2021-04-08	2.390	2.390	2.360	2.370	2.357	43,003
2021-04-07	2.320	2.400	2.280	2.290	2.278	364,000
2021-04-01	2.310	2.360	2.290	2.300	2.288	155,000
2021-03-31	2.300	2.310	2.250	2.290	2.278	84,000
2021-03-30	2.250	2.390	2.250	2.370	2.357	21,000
2021-03-29	2.190	2.400	2.190	2.400	2.387	26,000
2021-03-26	2.360	2.360	2.360	2.360	2.348	0
2021-03-25	2.210	2.360	2.210	2.360	2.348	199,000
2021-03-24	2.380	2.420	2.020	2.260	2.248	461,000
2021-03-23	2.460	2.460	2.450	2.450	2.437	19,000
2021-03-22	2.480	2.500	2.480	2.480	2.467	143,000
2021-03-19	2.450	2.500	2.450	2.500	2.487	705,000
2021-03-18	2.570	2.570	2.490	2.500	2.487	544,000
2021-03-17	2.500	2.550	2.480	2.530	2.517	231,000
2021-03-16	2.500	2.550	2.470	2.530	2.517	777,000
2021-03-15	2.380	2.500	2.360	2.500	2.487	1,217,000
2021-03-12	2.390	2.390	2.300	2.300	2.288	412,000
2021-03-11	2.370	2.400	2.310	2.380	2.367	1,381,000
2021-03-10	2.300	2.350	2.200	2.350	2.338	374,000
2021-03-09	2.280	2.310	2.270	2.280	2.268	602,000
2021-03-08	2.400	2.400	2.360	2.330	2.318	711,000
2021-03-05	2.460	2.470	2.440	2.430	2.417	40,000
2021-03-04	2.500	2.520	2.500	2.520	2.507	9,000
2021-03-03	2.460	2.530	2.460	2.500	2.487	79,000
2021-03-02	2.560	2.560	2.480	2.510	2.497	43,000
2021-03-01	2.680	2.680	2.580	2.560	2.546	42,000
2021-02-26	2.560	2.680	2.310	2.680	2.666	166,000
2021-02-25	2.600	2.600	2.520	2.560	2.546	85,000
2021-02-24	2.690	2.690	2.530	2.540	2.527	50,000
2021-02-23	2.650	2.690	2.510	2.690	2.676	472,000
2021-02-22	2.500	2.640	2.440	2.610	2.596	39,000
2021-02-19	2.590	2.610	2.590	2.600	2.586	105,000
2021-02-18	2.580	2.610	2.550	2.590	2.576	223,000
2021-02-17	2.510	2.550	2.470	2.510	2.497	268,000
2021-02-16	2.400	2.570	2.400	2.500	2.487	261,000
2021-02-11	2.400	2.400	2.400	2.400	2.387	0
2021-02-10	2.380	2.440	2.380	2.390	2.377	32,000
2021-02-09	2.350	2.410	2.310	2.380	2.367	90,000
2021-02-08	2.310	2.350	2.310	2.360	2.348	3,000
2021-02-05	2.350	2.360	2.350	2.350	2.338	52,000
2021-02-04	2.360	2.360	2.300	2.330	2.318	348,000
2021-02-03	2.350	2.480	2.330	2.330	2.318	229,000
2021-02-02	2.350	2.350	2.300	2.350	2.338	99,000
2021-02-01	2.300	2.370	2.290	2.350	2.338	63,000
2021-01-29	2.450	2.450	2.300	2.310	2.298	8,000
2021-01-28	2.350	2.580	2.280	2.380	2.367	223,000
2021-01-27	2.410	2.410	2.380	2.390	2.377	284,000
2021-01-26	2.410	2.460	2.280	2.400	2.387	409,000
2021-01-25	2.420	2.440	2.410	2.410	2.397	47,000
2021-01-22	2.490	2.500	2.390	2.420	2.407	277,000
2021-01-21	2.500	2.500	2.400	2.440	2.427	95,895
2021-01-20	2.570	2.570	2.500	2.500	2.487	59,000
2021-01-19	2.300	2.500	2.300	2.500	2.487	570,000
2021-01-18	2.260	2.310	2.250	2.300	2.288	349,000
2021-01-15	2.330	2.340	2.280	2.280	2.268	107,000
2021-01-14	2.380	2.390	2.330	2.340	2.328	82,000
2021-01-13	2.390	2.430	2.230	2.370	2.357	199,000
2021-01-12	2.320	2.380	2.320	2.350	2.338	11,000
2021-01-11	2.390	2.400	2.270	2.320	2.308	773,000
2021-01-08	2.490	2.600	2.420	2.420	2.407	205,000
2021-01-07	2.390	2.400	2.360	2.400	2.387	238,000
2021-01-06	2.430	2.430	2.350	2.410	2.397	434,000
2021-01-05	2.410	2.470	2.390	2.460	2.447	197,003
2021-01-04	2.500	2.500	2.340	2.410	2.397	574,000
2020-12-31	2.500	2.500	2.500	2.500	2.487	0
2020-12-30	2.500	2.680	2.500	2.630	2.616	154,000
2020-12-29	2.450	2.640	2.450	2.510	2.497	114,000
2020-12-28	2.800	2.800	2.400	2.500	2.487	808,514
2020-12-24	2.680	2.680	2.680	2.680	2.666	0
2020-12-23	2.750	2.760	2.690	2.740	2.726	90,000
2020-12-22	2.950	2.950	2.780	2.780	2.765	57,000
2020-12-21	2.890	2.950	2.860	2.860	2.845	25,000
2020-12-18	2.890	2.890	2.850	2.890	2.875	20,000
2020-12-17	2.700	2.930	2.660	2.890	2.875	425,000
2020-12-16	2.770	2.770	2.640	2.730	2.716	132,000
2020-12-15	2.790	2.790	2.790	2.790	2.775	0
2020-12-14	2.870	2.930	2.780	2.800	2.785	194,000
2020-12-11	2.850	2.900	2.850	2.900	2.885	75,000
2020-12-10	2.680	2.900	2.630	2.860	2.845	616,000
2020-12-09	2.790	2.890	2.700	2.710	2.696	277,000
2020-12-08	2.850	2.980	2.700	2.860	2.845	277,000
2020-12-07	3.000	3.000	2.870	2.880	2.865	363,000
2020-12-04	3.020	3.090	3.000	3.040	3.024	164,000
2020-12-03	2.980	3.060	2.980	3.050	3.034	78,000
2020-12-02	3.040	3.090	2.980	3.090	3.074	215,000
2020-12-01	3.150	3.150	3.000	3.070	3.054	322,000
2020-11-30	3.010	3.140	2.960	3.100	3.084	1,012,000
2020-11-27	2.810	2.920	2.800	2.870	2.855	442,000
2020-11-26	2.720	2.870	2.720	2.820	2.805	128,000
2020-11-25	2.840	3.000	2.800	2.810	2.795	445,000
2020-11-24	2.750	3.060	2.750	2.840	2.825	972,000
2020-11-23	2.530	2.750	2.530	2.750	2.735	1,119,000
2020-11-20	2.530	2.550	2.500	2.550	2.537	381,000
2020-11-19	2.470	2.550	2.470	2.550	2.537	897,000
2020-11-18	2.530	2.530	2.460	2.500	2.487	311,000
2020-11-17	2.440	2.560	2.440	2.530	2.517	353,000
2020-11-16	2.440	2.480	2.440	2.450	2.437	23,000
2020-11-13	2.560	2.560	2.450	2.450	2.437	45,000
2020-11-12	2.470	2.580	2.450	2.490	2.477	281,000
2020-11-11	2.440	2.550	2.440	2.490	2.477	711,000
2020-11-10	2.380	2.480	2.380	2.480	2.467	211,000
2020-11-09	2.410	2.410	2.330	2.370	2.357	463,000
2020-11-06	2.470	2.480	2.410	2.410	2.397	162,000
2020-11-05	2.490	2.490	2.420	2.480	2.467	633,000
2020-11-04	2.280	2.490	2.280	2.480	2.467	276,000
2020-11-03	2.390	2.470	2.330	2.330	2.318	56,000
2020-11-02	2.400	2.480	2.400	2.400	2.387	50,000
2020-10-30	2.360	2.410	2.330	2.410	2.397	174,000
2020-10-29	2.440	2.460	2.320	2.360	2.348	1,143,000
2020-10-28	2.510	2.580	2.480	2.480	2.467	256,000
2020-10-27	2.310	2.700	2.310	2.490	2.477	825,000
2020-10-23	2.300	2.430	2.270	2.400	2.387	1,982,000
2020-10-22	2.350	2.420	2.310	2.330	2.318	272,000
2020-10-21	2.320	2.400	2.320	2.370	2.357	112,000
2020-10-20	2.510	2.520	2.220	2.430	2.417	1,319,000
2020-10-19	2.500	2.700	2.420	2.600	2.586	1,038,000
2020-10-16	2.200	2.600	2.200	2.490	2.477	2,463,000
2020-10-15	2.090	2.210	2.090	2.200	2.188	568,000
2020-10-14	2.050	2.210	2.040	2.100	2.089	511,000
2020-10-12	2.130	2.140	1.940	2.050	2.039	4,696,000
2020-10-09	2.100	2.170	2.100	2.130	2.119	160,000
2020-10-08	2.120	2.130	2.100	2.100	2.089	97,000
2020-10-07	2.100	2.120	2.100	2.100	2.089	362,000
2020-10-06	2.110	2.110	2.100	2.110	2.099	136,000
2020-10-05	2.030	2.120	2.030	2.100	2.089	165,000
2020-09-30	1.910	2.080	1.910	2.080	2.069	194,000
2020-09-29	1.880	2.020	1.850	1.880	1.870	135,000
2020-09-28	1.810	1.880	1.810	1.830	1.820	113,000
2020-09-25	1.900	1.900	1.770	1.810	1.800	315,000
2020-09-24	1.910	1.930	1.850	1.880	1.870	256,000
2020-09-23	1.950	1.950	1.900	1.900	1.890	73,000
2020-09-22	1.960	2.010	1.880	1.890	1.880	2,425,833
2020-09-21	2.100	2.100	1.900	1.950	1.940	1,085,000
2020-09-18	2.160	2.220	2.090	2.090	2.079	3,144,707
2020-09-17	2.180	2.180	2.150	2.150	2.139	148,000
2020-09-16	2.150	2.210	2.150	2.180	2.168	1,114,000
2020-09-15	2.200	2.290	2.150	2.180	2.168	1,100,000
2020-09-14	2.270	2.300	2.190	2.200	2.188	3,229,000
2020-09-11	2.200	2.200	2.130	2.190	2.178	235,000
2020-09-10	2.220	2.220	2.100	2.190	2.178	3,379,000
2020-09-09	2.240	2.240	2.160	2.230	2.218	252,000
2020-09-08	2.110	2.200	2.110	2.180	2.168	230,000
2020-09-07	2.120	2.130	2.050	2.120	2.109	243,000
2020-09-04	2.150	2.210	2.100	2.130	2.119	506,000
2020-09-03	2.100	2.180	2.080	2.150	2.139	300,500
2020-09-02	2.140	2.140	2.080	2.120	2.109	525,000
2020-09-01	2.180	2.190	2.130	2.170	2.159	339,000
2020-08-31	2.210	2.220	2.150	2.190	2.178	557,000
2020-08-28	2.230	2.240	2.180	2.200	2.188	365,000
2020-08-27	2.180	2.230	2.180	2.200	2.188	568,000
2020-08-26	2.170	2.240	2.160	2.180	2.168	380,000
2020-08-25	2.190	2.240	2.180	2.180	2.129	602,000
2020-08-24	2.150	2.200	2.130	2.170	2.119	815,000
2020-08-21	2.190	2.210	2.080	2.160	2.109	383,000
2020-08-20	2.350	2.350	2.150	2.170	2.119	970,000
2020-08-19	2.240	2.280	2.190	2.230	2.178	277,000
2020-08-18	2.240	2.280	2.170	2.210	2.158	340,000
2020-08-17	2.250	2.260	2.130	2.180	2.129	445,000
2020-08-14	2.200	2.260	2.180	2.220	2.168	112,000
2020-08-13	2.170	2.200	2.140	2.200	2.148	13,000
2020-08-12	2.270	2.270	2.130	2.180	2.129	290,000
2020-08-11	2.210	2.260	2.200	2.260	2.207	214,000
2020-08-10	2.060	2.210	2.060	2.210	2.158	110,000
2020-08-07	2.120	2.150	2.060	2.150	2.099	442,000
2020-08-06	2.120	2.160	2.120	2.140	2.090	19,000
2020-08-05	2.160	2.160	2.130	2.130	2.080	15,000
2020-08-04	2.150	2.160	2.100	2.140	2.090	61,000
2020-08-03	2.130	2.220	2.130	2.160	2.109	179,000
2020-07-31	2.210	2.230	2.120	2.230	2.178	191,000
2020-07-30	2.130	2.140	2.120	2.140	2.090	85,000
2020-07-29	2.140	2.170	2.130	2.140	2.090	162,000
2020-07-28	2.190	2.230	2.150	2.160	2.109	245,000
2020-07-27	2.140	2.200	2.130	2.160	2.109	229,000
2020-07-24	2.210	2.240	2.180	2.200	2.148	1,749,000
2020-07-23	2.190	2.230	2.190	2.200	2.148	72,000
2020-07-22	2.200	2.240	2.200	2.210	2.158	96,000
2020-07-21	2.360	2.360	2.180	2.200	2.148	875,000
2020-07-20	2.380	2.380	2.190	2.230	2.178	362,000
2020-07-17	2.300	2.390	2.210	2.220	2.168	276,000
2020-07-16	2.300	2.310	2.200	2.220	2.168	387,000
2020-07-15	2.260	2.360	2.260	2.360	2.304	118,000
2020-07-14	2.600	2.600	2.330	2.330	2.275	600,000
2020-07-13	2.460	2.630	2.460	2.600	2.539	728,005
2020-07-10	2.740	2.840	2.510	2.540	2.480	987,000
2020-07-09	2.500	2.850	2.450	2.740	2.676	2,534,000
2020-07-08	2.220	2.480	2.200	2.380	2.324	3,413,000
2020-07-07	2.150	2.210	2.100	2.200	2.148	3,129,000
2020-07-06	2.180	2.330	2.120	2.200	2.148	3,888,000
2020-07-03	2.150	2.350	2.150	2.230	2.178	1,499,000
2020-07-02	2.170	2.230	2.080	2.170	2.119	720,000
2020-06-30	2.110	2.210	2.110	2.210	2.158	419,000
2020-06-29	2.100	2.140	2.070	2.090	2.041	871,000
2020-06-26	2.100	2.130	2.060	2.070	2.021	134,000
2020-06-24	2.100	2.100	2.070	2.100	2.051	378,000
2020-06-23	2.100	2.200	2.050	2.200	2.148	208,000
2020-06-22	2.100	2.270	2.090	2.100	2.051	1,396,000
2020-06-19	2.200	2.250	2.120	2.120	2.070	1,071,000
2020-06-18	2.260	2.260	2.190	2.220	2.168	125,000
2020-06-17	2.350	2.430	2.240	2.260	2.207	1,770,000
2020-06-16	2.250	2.300	2.200	2.250	2.197	252,000
2020-06-15	2.310	2.310	2.180	2.250	2.197	73,000
2020-06-12	2.340	2.340	2.170	2.330	2.275	134,000
2020-06-11	2.360	2.360	2.210	2.250	2.197	733,000
2020-06-10	2.430	2.470	2.250	2.250	2.197	341,000
2020-06-09	2.380	2.670	2.350	2.360	2.304	1,271,000
2020-06-08	2.380	2.430	2.350	2.400	2.344	152,000
2020-06-05	2.380	2.460	2.380	2.400	2.344	51,000
2020-06-04	2.450	2.500	2.360	2.450	2.392	130,000
2020-06-03	2.500	2.570	2.360	2.450	2.392	526,000
2020-06-02	2.460	2.460	2.400	2.410	2.353	1,185,000
2020-06-01	2.460	2.590	2.380	2.460	2.402	360,000
2020-05-29	2.710	2.710	2.440	2.440	2.383	3,521,010
2020-05-28	2.700	2.850	2.700	2.760	2.695	137,000
2020-05-27	2.860	2.890	2.740	2.810	2.744	195,928
2020-05-26	3.050	3.050	2.860	2.960	2.890	337,000
2020-05-25	2.730	3.020	2.730	3.000	2.929	59,000
2020-05-22	3.030	3.080	2.860	3.010	2.939	362,000
2020-05-21	3.110	3.110	3.090	3.100	3.027	113,000
2020-05-20	3.150	3.150	3.080	3.110	3.037	27,000
2020-05-19	3.130	3.140	3.030	3.110	3.037	150,000
2020-05-18	3.410	3.420	3.020	3.090	3.017	641,000
2020-05-15	3.420	3.450	3.250	3.250	3.174	218,000
2020-05-14	3.430	3.440	3.200	3.330	3.252	342,000
2020-05-13	3.600	3.600	3.300	3.340	3.261	118,000
2020-05-12	3.470	3.470	3.400	3.450	3.369	179,000
2020-05-11	3.560	3.560	3.410	3.520	3.437	74,000
2020-05-08	3.570	3.590	3.500	3.560	3.476	77,000
2020-05-07	3.720	3.730	3.630	3.720	3.632	583,000
2020-05-06	3.440	3.720	3.440	3.690	3.603	19,000
2020-05-05	3.620	3.620	3.550	3.480	3.398	244,000
2020-05-04	3.680	3.720	3.610	3.610	3.525	519,000
2020-04-29	3.660	3.660	3.660	3.660	3.574	29,000
2020-04-28	3.800	3.800	3.600	3.660	3.574	199,000
2020-04-27	3.680	3.680	3.640	3.640	3.554	218,000
2020-04-24	3.640	3.710	3.590	3.570	3.486	1,106,000
2020-04-23	3.500	3.540	3.490	3.520	3.437	70,000
2020-04-22	3.410	3.450	3.360	3.390	3.310	114,600
2020-04-21	3.490	3.640	3.420	3.430	3.349	562,000
2020-04-20	3.390	3.390	3.350	3.360	3.281	124,000
2020-04-17	3.500	3.500	3.330	3.380	3.300	308,000
2020-04-16	3.550	3.660	3.440	3.500	3.418	72,000
2020-04-15	3.450	3.670	3.450	3.670	3.584	572,928
2020-04-14	3.480	3.480	3.390	3.410	3.330	60,000
2020-04-09	3.320	3.490	3.320	3.490	3.408	26,000
2020-04-08	3.400	3.470	3.340	3.340	3.261	901,534
2020-04-07	3.480	3.480	3.400	3.470	3.388	90,000
2020-04-06	3.500	3.700	3.350	3.500	3.418	222,752
2020-04-03	3.540	3.610	3.320	3.500	3.418	356,000
2020-04-02	3.500	3.590	3.400	3.540	3.457	37,000
2020-04-01	3.400	3.400	3.300	3.400	3.320	271,000
2020-03-31	3.350	3.440	3.300	3.400	3.320	43,000
2020-03-30	3.350	3.350	3.100	3.350	3.271	153,000
2020-03-27	3.350	3.350	3.090	3.350	3.271	74,000
2020-03-26	3.220	3.350	3.200	3.300	3.222	81,000
2020-03-25	3.060	3.720	3.060	3.340	3.261	126,000
2020-03-24	2.620	3.140	2.620	3.060	2.988	518,000
2020-03-23	3.150	3.190	2.980	2.980	2.910	68,158
2020-03-20	3.120	3.260	3.020	3.260	3.183	185,000
2020-03-19	3.600	3.600	3.130	3.190	3.115	299,158
2020-03-18	3.870	3.980	3.590	3.750	3.662	172,346
2020-03-17	3.700	4.030	3.700	3.770	3.681	66,000
2020-03-16	4.000	4.000	3.750	3.750	3.662	50,000
2020-03-13	4.000	4.000	3.960	4.000	3.906	26,000
2020-03-12	4.100	4.200	4.100	4.130	4.033	266,000
2020-03-11	4.390	4.400	4.200	4.200	4.101	68,000
2020-03-10	4.310	4.310	4.100	4.310	4.209	25,940
2020-03-09	4.440	4.600	4.380	4.380	4.277	83,000
2020-03-06	4.240	4.550	4.220	4.480	4.375	182,000
2020-03-05	4.230	4.450	4.220	4.320	4.218	158,000
2020-03-04	4.140	4.350	4.140	4.210	4.111	17,000
2020-03-03	4.250	4.510	4.190	4.330	4.228	60,000
2020-03-02	4.350	4.450	4.110	4.260	4.160	152,158
2020-02-28	4.450	4.450	4.220	4.350	4.248	98,000
2020-02-27	4.430	4.450	4.430	4.450	4.345	3,000
2020-02-26	4.380	4.470	4.260	4.450	4.345	73,000
2020-02-25	4.480	4.550	4.320	4.380	4.277	69,000
2020-02-24	4.490	4.490	4.490	4.490	4.384	1,000
2020-02-21	4.530	4.530	4.370	4.490	4.384	84,000
2020-02-20	4.390	4.410	4.360	4.380	4.277	149,000
2020-02-19	4.520	4.520	4.380	4.400	4.296	78,000
2020-02-18	4.400	4.540	4.400	4.460	4.355	7,000
2020-02-17	4.460	4.500	4.390	4.420	4.316	213,000
2020-02-14	4.500	4.590	4.460	4.460	4.355	77,000
2020-02-13	4.480	4.500	4.480	4.480	4.375	12,000
2020-02-12	4.430	4.520	4.410	4.510	4.404	82,000
2020-02-11	4.590	4.590	4.410	4.410	4.306	395,700
2020-02-10	4.590	4.680	4.350	4.500	4.394	194,000
2020-02-07	4.600	4.650	4.580	4.590	4.482	137,000
2020-02-06	4.690	4.740	4.560	4.610	4.502	184,000
2020-02-05	4.570	4.770	4.540	4.590	4.482	202,000
2020-02-04	4.600	4.800	4.600	4.650	4.541	178,000
2020-02-03	4.600	4.640	4.450	4.600	4.492	194,000
2020-01-31	4.650	4.700	4.650	4.670	4.560	39,000
2020-01-30	4.710	4.800	4.560	4.600	4.492	205,000
2020-01-29	4.890	4.890	4.400	4.710	4.599	262,000
2020-01-24	4.830	4.850	4.760	4.850	4.736	23,000
2020-01-23	4.850	4.850	4.750	4.830	4.716	84,000
2020-01-22	4.850	4.850	4.770	4.850	4.736	126,970
2020-01-21	4.840	4.860	4.730	4.860	4.746	47,000
2020-01-20	4.900	4.900	4.770	4.840	4.726	218,000
2020-01-17	4.860	4.870	4.850	4.850	4.736	9,000
2020-01-16	4.720	4.930	4.720	4.840	4.726	87,000
2020-01-15	4.700	4.900	4.700	4.850	4.736	276,000
2020-01-14	4.700	4.750	4.690	4.700	4.589	118,000
2020-01-13	4.740	4.740	4.740	4.740	4.628	0
2020-01-10	4.790	4.790	4.790	4.740	4.628	2,000
2020-01-09	4.600	4.670	4.530	4.550	4.443	386,000
2020-01-08	4.800	4.900	4.520	4.720	4.609	190,000
2020-01-07	4.930	4.950	4.930	4.940	4.824	61,000
2020-01-06	4.990	4.990	4.870	4.940	4.824	41,000
2020-01-03	4.780	4.950	4.780	4.870	4.755	98,000
2020-01-02	4.960	4.960	4.780	4.780	4.668	66,000
2019-12-31	4.820	4.960	4.820	4.960	4.843	107,000
2019-12-30	4.530	4.960	4.520	4.960	4.843	395,000
2019-12-27	4.900	4.960	4.630	4.940	4.824	137,000
2019-12-24	4.960	4.960	4.860	4.900	4.785	43,000
2019-12-23	4.280	5.150	4.280	4.960	4.843	2,040,534
2019-12-20	4.100	4.410	4.010	4.370	4.267	4,227,000
2019-12-19	4.150	4.200	4.110	4.160	4.062	379,000
2019-12-18	4.100	4.200	3.910	4.110	4.013	10,135,000
2019-12-17	4.290	4.290	4.050	4.050	3.955	2,357,000
2019-12-16	4.710	4.710	4.100	4.100	4.004	756,000
2019-12-13	4.710	4.720	4.710	4.720	4.609	5,000
2019-12-12	4.550	4.710	4.520	4.710	4.599	49,000
2019-12-11	4.540	4.550	4.510	4.540	4.433	538,000
2019-12-10	4.690	4.690	4.520	4.530	4.423	274,000
2019-12-09	4.692	4.692	4.692	4.692	4.582	0
2019-12-06	4.730	4.730	4.730	4.730	4.582	12,000
2019-12-05	4.900	4.900	4.680	4.700	4.553	62,000
2019-12-04	4.700	4.740	4.670	4.670	4.523	548,000
2019-12-03	5.150	5.150	4.740	4.800	4.649	122,000
2019-12-02	4.970	4.970	4.850	4.970	4.814	18,000
2019-11-29	4.960	5.050	4.840	5.050	4.892	72,000
2019-11-28	4.950	5.040	4.950	4.960	4.804	277,000
2019-11-27	4.990	5.080	4.920	4.950	4.795	451,000
2019-11-26	4.860	4.900	4.630	4.900	4.746	524,000
2019-11-25	4.730	4.730	4.630	4.630	4.485	119,000
2019-11-22	4.820	4.820	4.670	4.670	4.523	70,000
2019-11-21	4.710	4.710	4.630	4.660	4.514	70,000
2019-11-20	4.710	4.760	4.680	4.760	4.611	74,000
2019-11-19	4.860	4.860	4.740	4.760	4.611	55,000
2019-11-18	4.750	4.810	4.750	4.810	4.659	18,970
2019-11-15	4.950	4.950	4.680	4.760	4.611	223,420
2019-11-14	4.920	4.960	4.920	4.920	4.766	12,000
2019-11-13	4.860	5.050	4.860	4.910	4.756	66,000
2019-11-12	4.860	4.940	4.860	4.860	4.708	11,000
2019-11-11	4.930	4.950	4.860	4.860	4.708	35,000
2019-11-08	5.010	5.010	4.960	4.960	4.804	47,000
2019-11-07	5.000	5.100	4.980	5.100	4.940	37,000
2019-11-06	5.120	5.140	4.960	4.960	4.804	81,000
2019-11-05	5.180	5.190	5.050	5.120	4.959	48,000
2019-11-04	5.140	5.140	5.070	5.140	4.979	4,000
2019-11-01	5.130	5.180	5.070	5.080	4.921	31,000
2019-10-31	5.020	5.130	4.910	5.130	4.969	85,000
2019-10-30	4.910	5.030	4.910	5.000	4.843	34,000
2019-10-29	5.050	5.070	4.910	4.910	4.756	32,000
2019-10-28	5.260	5.280	5.060	5.080	4.921	302,000
2019-10-25	5.270	5.270	5.250	5.270	5.105	28,000
2019-10-24	5.210	5.270	5.180	5.270	5.105	105,000
2019-10-23	5.100	5.250	5.100	5.210	5.047	89,000
2019-10-22	5.100	5.100	5.100	5.100	4.940	2,000
2019-10-21	5.060	5.210	5.020	5.100	4.940	83,000
2019-10-18	5.180	5.200	5.140	5.140	4.979	27,000
2019-10-17	5.020	5.120	5.020	5.090	4.930	28,000
2019-10-16	5.300	5.300	5.010	5.010	4.853	75,550
2019-10-15	5.070	5.220	5.020	5.110	4.950	252,060
2019-10-14	5.180	5.180	5.000	5.070	4.911	57,000
2019-10-11	4.880	5.180	4.880	5.180	5.017	22,000
2019-10-10	5.200	5.200	4.950	4.960	4.804	73,000
2019-10-09	5.000	5.180	5.000	5.150	4.988	74,000
2019-10-08	5.140	5.140	4.860	4.950	4.795	77,000
2019-10-04	5.160	5.230	5.080	5.120	4.959	50,150
2019-10-03	5.450	5.450	5.120	5.160	4.998	127,550
2019-10-02	5.470	5.470	5.270	5.470	5.298	38,000
2019-09-30	5.300	5.500	5.050	5.470	5.298	429,600
2019-09-27	5.480	5.480	5.480	5.480	5.308	0
2019-09-26	5.210	5.500	4.990	5.490	5.318	27,000
2019-09-25	5.150	5.150	4.990	5.140	4.979	83,000
2019-09-24	5.120	5.130	5.010	5.120	4.959	3,000
2019-09-23	5.190	5.200	5.060	5.140	4.979	818,000
2019-09-20	5.170	5.370	5.080	5.190	5.027	429,000
2019-09-19	5.220	5.240	5.050	5.100	4.940	264,000
2019-09-18	5.290	5.340	5.160	5.330	5.163	380,000
2019-09-17	5.200	5.280	5.200	5.270	5.105	18,000
2019-09-16	5.380	5.380	5.090	5.200	5.037	345,000
2019-09-13	5.320	5.370	5.320	5.370	5.201	19,000
2019-09-12	5.280	5.780	5.190	5.600	5.424	122,000
2019-09-11	5.280	5.280	5.280	5.280	5.114	0
2019-09-10	5.180	5.180	5.180	5.180	5.017	8,000
2019-09-09	5.180	5.180	5.180	5.180	5.017	0
2019-09-06	5.180	5.180	5.180	5.180	5.017	0
2019-09-05	5.180	5.180	5.180	5.180	5.017	0
2019-09-04	5.380	5.400	5.100	5.190	5.027	42,000
2019-09-03	5.200	5.340	5.200	5.320	5.153	122,000
2019-09-02	5.010	5.100	5.000	5.070	4.911	44,092
2019-08-30	5.000	5.220	4.950	5.010	4.853	263,700
2019-08-29	4.910	4.950	4.660	4.830	4.678	163,000
2019-08-28	4.900	4.970	4.800	4.970	4.814	213,000
2019-08-27	5.000	5.000	4.800	4.810	4.620	232,000
2019-08-26	4.980	4.980	4.850	4.940	4.745	279,000
2019-08-23	4.880	4.880	4.830	4.830	4.640	13,000
2019-08-22	4.860	5.040	4.860	4.890	4.697	70,000
2019-08-21	5.010	5.030	4.920	4.950	4.755	153,000
2019-08-20	5.000	5.030	5.000	5.030	4.832	19,000
2019-08-19	5.000	5.000	5.000	5.000	4.803	0
2019-08-16	4.900	5.070	4.900	5.000	4.803	134,000
2019-08-15	4.750	4.950	4.750	4.890	4.697	198,000
2019-08-14	5.250	5.310	5.000	5.130	4.928	334,000
2019-08-13	5.370	5.390	5.250	5.250	5.043	28,000
2019-08-12	5.500	5.550	5.150	5.370	5.158	18,000
2019-08-09	5.820	5.900	5.550	5.560	5.341	73,970
2019-08-08	5.980	6.000	5.680	5.820	5.590	269,000
2019-08-07	5.800	5.800	5.800	5.800	5.571	0
2019-08-06	5.800	5.800	5.800	5.800	5.571	0
2019-08-05	5.830	5.830	5.830	5.830	5.600	0
2019-08-02	5.830	5.920	5.770	5.830	5.600	33,000
2019-08-01	5.790	6.000	5.700	5.990	5.754	147,000
2019-07-31	5.990	6.000	5.840	5.850	5.619	392,000
2019-07-30	5.940	5.990	5.840	5.900	5.667	224,564
2019-07-29	5.990	5.990	5.880	5.940	5.706	304,997
2019-07-26	5.990	6.000	5.870	5.960	5.725	371,000
2019-07-25	6.000	6.010	5.920	6.010	5.773	224,000
2019-07-24	6.000	6.000	5.890	5.900	5.667	240,000
2019-07-23	6.090	6.090	5.790	6.000	5.763	337,000
2019-07-22	6.050	6.060	5.840	6.010	5.773	233,000
2019-07-19	6.030	6.030	6.030	6.030	5.792	0
2019-07-18	6.000	6.100	5.930	6.030	5.792	142,000
2019-07-17	6.020	6.090	5.920	6.030	5.792	54,000
2019-07-16	6.000	6.060	5.880	6.030	5.792	273,000
2019-07-15	5.750	6.020	5.750	6.020	5.783	260,000
2019-07-12	5.890	5.910	5.700	5.700	5.475	80,000
2019-07-11	5.830	5.830	5.730	5.730	5.504	88,000
2019-07-10	5.910	5.910	5.750	5.800	5.571	99,000
2019-07-09	5.950	5.950	5.820	5.830	5.600	25,000
2019-07-08	6.000	6.000	5.810	5.900	5.667	154,000
2019-07-05	6.070	6.070	5.980	6.060	5.821	137,000
2019-07-04	6.020	6.100	6.020	6.060	5.821	61,000
2019-07-03	6.110	6.120	6.080	6.120	5.879	240,000
2019-07-02	6.100	6.190	5.840	6.120	5.879	160,000
2019-06-28	6.220	6.220	6.050	6.190	5.946	251,000
2019-06-27	6.000	6.180	5.800	6.020	5.783	346,000
2019-06-26	6.150	6.200	5.960	6.020	5.783	267,000
2019-06-25	6.020	6.150	5.730	6.150	5.907	320,000
2019-06-24	5.850	5.950	5.610	5.840	5.610	409,000
2019-06-21	5.700	5.830	5.350	5.570	5.350	3,699,000
2019-06-20	5.700	5.700	5.480	5.510	5.293	775,000
2019-06-19	5.760	5.780	5.290	5.690	5.466	880,182
2019-06-18	5.970	5.970	5.420	5.560	5.341	812,600
2019-06-17	6.330	6.330	5.710	5.950	5.715	828,000
2019-06-14	6.520	6.520	6.330	6.470	6.215	145,714
2019-06-13	6.480	6.480	6.260	6.440	6.186	158,000
2019-06-12	6.500	6.550	6.250	6.360	6.109	154,000
2019-06-11	6.660	6.680	5.980	6.500	6.244	140,000
2019-06-10	6.600	6.680	6.540	6.670	6.407	167,000
2019-06-06	6.670	6.700	6.450	6.650	6.388	145,000
2019-06-05	6.620	6.680	6.380	6.670	6.407	380,800
2019-06-04	6.650	6.670	6.500	6.590	6.330	131,600
2019-06-03	6.650	6.650	6.430	6.640	6.378	582,000
2019-05-31	6.600	6.680	6.450	6.610	6.349	840,970
2019-05-30	6.550	6.550	6.420	6.520	6.263	122,000
2019-05-29	6.520	6.540	6.480	6.480	6.224	151,000
2019-05-28	6.510	6.550	6.350	6.470	6.215	821,000
2019-05-27	6.470	6.580	6.350	6.440	6.186	169,000
2019-05-24	6.400	6.600	6.400	6.520	6.263	199,300
2019-05-23	6.370	6.650	6.330	6.450	6.196	115,300
2019-05-22	6.290	6.570	6.290	6.480	6.224	157,000
2019-05-21	6.450	6.680	6.310	6.530	6.273	234,000
2019-05-20	6.600	6.630	6.280	6.550	6.292	137,000
2019-05-17	6.700	6.700	6.330	6.590	6.330	602,000
2019-05-16	6.280	6.500	6.050	6.500	6.244	89,000
2019-05-15	6.500	6.510	6.350	6.500	6.244	74,000
2019-05-14	6.210	6.600	6.160	6.500	6.244	270,000
2019-05-10	6.240	6.380	6.010	6.380	6.128	138,000
2019-05-09	6.010	6.350	6.010	6.260	6.013	78,000
2019-05-08	6.450	6.450	6.250	6.320	6.071	93,000
2019-05-07	6.200	6.480	6.130	6.420	6.167	350,000
2019-05-06	6.150	6.270	6.120	6.220	5.975	97,752
2019-05-03	6.290	6.310	6.130	6.270	6.023	118,376
2019-05-02	6.350	6.350	6.160	6.160	5.917	14,000
2019-04-30	6.190	6.350	6.110	6.320	6.071	151,000
2019-04-29	6.050	6.250	6.050	6.200	5.956	264,000
2019-04-26	6.200	6.200	6.070	6.100	5.859	8,000
2019-04-25	6.090	6.220	6.070	6.120	5.879	44,000
2019-04-24	6.090	6.200	6.090	6.160	5.917	34,000
2019-04-23	6.200	6.220	6.080	6.180	5.936	507,000
2019-04-18	6.060	6.200	6.060	6.200	5.956	214,000
2019-04-17	6.080	6.120	6.080	6.100	5.859	354,000
2019-04-16	6.040	6.150	5.880	6.100	5.859	117,000
2019-04-15	6.180	6.180	5.880	6.030	5.792	7,000
2019-04-12	5.980	6.100	5.870	6.090	5.850	154,000
2019-04-11	5.770	6.020	5.770	5.900	5.667	266,000
2019-04-10	6.000	6.100	5.860	5.930	5.696	127,000
2019-04-09	5.980	6.010	5.800	5.930	5.696	184,970
2019-04-08	5.890	5.970	5.820	5.920	5.687	103,000
2019-04-04	5.720	5.780	5.600	5.770	5.542	113,000
2019-04-03	5.820	5.850	5.690	5.780	5.552	174,000
2019-04-02	5.720	5.770	5.670	5.710	5.485	57,000
2019-04-01	5.560	5.720	5.560	5.690	5.466	1,671,000
2019-03-29	5.360	5.630	5.260	5.560	5.341	542,000
2019-03-28	5.570	5.780	5.570	5.640	5.418	28,000
2019-03-27	5.420	5.780	5.410	5.690	5.466	53,000
2019-03-26	5.330	5.570	5.230	5.510	5.293	82,000
2019-03-25	5.330	5.700	5.330	5.610	5.389	324,000
2019-03-22	5.580	5.750	5.540	5.610	5.389	234,000
2019-03-21	5.570	5.690	5.570	5.600	5.379	175,000
2019-03-20	5.800	5.800	5.430	5.570	5.350	227,000
2019-03-19	5.600	5.700	5.280	5.490	5.274	195,000
2019-03-18	5.450	5.520	5.450	5.500	5.283	210,000
2019-03-15	5.630	5.630	5.100	5.490	5.274	28,670,280
2019-03-14	5.830	5.830	5.650	5.700	5.475	183,000
2019-03-13	5.780	5.780	5.630	5.630	5.408	157,000
2019-03-12	5.760	5.980	5.620	5.800	5.571	514,000
2019-03-11	6.110	6.110	5.900	5.940	5.706	290,000
2019-03-08	6.780	6.780	6.120	6.240	5.994	906,000
2019-03-07	6.760	6.760	6.500	6.600	6.340	179,000
2019-03-06	6.750	6.750	6.500	6.510	6.253	118,000
2019-03-05	6.730	6.730	6.500	6.690	6.426	127,000
2019-03-04	6.720	6.720	6.380	6.630	6.369	331,994
2019-03-01	6.500	6.600	6.470	6.580	6.321	319,000
2019-02-28	6.620	6.620	6.470	6.550	6.292	414,000
2019-02-27	6.370	6.550	6.350	6.550	6.292	128,000
2019-02-26	6.620	6.620	6.080	6.500	6.244	506,000
2019-02-25	6.540	6.600	6.370	6.440	6.186	150,000
2019-02-22	6.500	6.540	6.360	6.510	6.253	187,000
2019-02-21	6.500	6.500	6.360	6.500	6.244	224,000
2019-02-20	6.510	6.510	6.370	6.440	6.186	184,000
2019-02-19	6.500	6.500	6.310	6.500	6.244	40,564
2019-02-18	6.470	6.500	6.370	6.370	6.119	35,000
2019-02-15	6.470	6.470	6.470	6.470	6.215	0
2019-02-14	6.500	6.500	6.480	6.490	6.234	55,000
2019-02-13	6.410	6.500	6.320	6.440	6.186	103,000
2019-02-12	6.380	6.500	6.350	6.440	6.186	126,000
2019-02-11	6.500	6.510	6.490	6.500	6.244	67,000
2019-02-08	5.590	6.540	5.590	6.500	6.244	150,604
2019-02-04	6.200	6.300	6.200	6.210	5.965	26,013
2019-02-01	6.450	6.500	6.450	6.500	6.244	1,077,000
2019-01-31	6.500	6.500	6.360	6.500	6.244	372,000
2019-01-30	6.480	6.500	6.480	6.490	6.234	173,000
2019-01-29	6.480	6.480	6.310	6.480	6.224	285,000
2019-01-28	6.490	6.490	6.320	6.450	6.196	285,000
2019-01-25	6.280	6.300	6.230	6.290	6.042	1,118,000
2019-01-24	6.200	6.220	6.180	6.220	5.975	28,000
2019-01-23	6.160	6.180	6.160	6.160	5.917	18,000
2019-01-22	5.810	6.250	5.810	6.170	5.927	20,000
2019-01-21	5.760	6.230	5.760	6.180	5.936	72,000
2019-01-18	6.400	6.400	5.800	5.800	5.571	794,000
2019-01-17	6.080	6.080	6.080	6.080	5.840	563,000
2019-01-16	6.090	6.090	5.970	6.080	5.840	177,000
2019-01-15	6.150	6.160	6.100	6.120	5.879	45,000
2019-01-14	6.280	6.420	6.200	6.160	5.917	6,000
2019-01-11	6.290	6.290	6.290	6.290	6.042	1,000
2019-01-10	6.390	6.400	6.260	6.260	6.013	32,000
2019-01-09	6.500	6.500	6.390	6.390	6.138	71,000
2019-01-08	6.380	6.380	6.300	6.350	6.100	147,000
2019-01-07	6.150	6.350	6.050	6.300	6.052	356,667
2019-01-04	6.100	6.320	6.100	6.240	5.994	271,000
2019-01-03	5.900	6.100	5.880	6.100	5.859	294,000
2019-01-02	6.070	6.070	5.850	5.940	5.706	89,000
2018-12-31	5.950	6.210	5.850	6.070	5.831	304,000
2018-12-28	5.850	5.860	5.660	5.850	5.619	202,346
2018-12-27	5.850	6.000	5.840	5.850	5.619	238,940
2018-12-24	5.850	5.850	5.850	5.850	5.619	6,000
2018-12-21	5.820	5.850	5.760	5.850	5.619	306,000
2018-12-20	5.820	5.820	5.820	5.820	5.590	1,000
2018-12-19	5.900	6.050	5.540	5.720	5.494	111,000
2018-12-18	5.790	5.870	5.750	5.870	5.639	115,000
2018-12-17	5.530	5.700	5.530	5.690	5.466	156,000
2018-12-14	5.990	5.990	5.520	5.540	5.322	136,000
2018-12-13	5.980	5.980	5.980	5.970	5.735	2,000
2018-12-12	5.950	5.980	5.930	5.960	5.725	39,000
2018-12-11	5.880	5.880	5.700	5.850	5.619	5,085,000
2018-12-10	5.520	5.930	5.520	5.890	5.658	5,253,000
2018-12-07	5.750	5.760	5.530	5.660	5.437	57,000
2018-12-06	5.810	5.840	5.750	5.800	5.537	130,000
2018-12-05	5.670	5.780	5.530	5.780	5.518	42,000
2018-12-04	5.950	5.950	5.570	5.580	5.327	274,993
2018-12-03	5.900	5.950	5.900	5.900	5.632	87,000
2018-11-30	5.500	6.000	5.500	6.000	5.728	773,000
2018-11-29	5.220	5.380	5.220	5.370	5.126	92,000
2018-11-28	5.550	5.550	5.150	5.220	4.983	693,000
2018-11-27	6.200	6.200	5.400	5.480	5.231	533,072
2018-11-26	5.700	5.900	5.690	5.700	5.441	121,000
2018-11-23	5.780	5.780	5.780	5.780	5.518	0
2018-11-22	5.780	5.980	5.670	5.860	5.594	614,000
2018-11-21	5.500	5.800	5.500	5.780	5.518	236,000
2018-11-20	5.370	5.500	5.350	5.440	5.193	774,002
2018-11-19	5.200	5.380	5.080	5.380	5.136	330,002
2018-11-16	4.490	5.110	4.490	5.050	4.821	156,614
2018-11-15	4.500	5.200	4.500	5.040	4.811	724,000
2018-11-14	4.680	4.680	4.680	4.680	4.468	0
2018-11-13	4.360	4.800	4.250	4.680	4.468	4,993,000
2018-11-12	4.580	4.580	4.580	4.580	4.372	0
2018-11-09	4.580	4.780	4.570	4.580	4.372	31,000
2018-11-08	4.500	4.650	4.460	4.650	4.439	94,000
2018-11-07	4.500	4.670	4.470	4.670	4.458	139,000
2018-11-06	4.500	4.500	4.470	4.470	4.267	2,361,000
2018-11-05	4.360	4.500	4.310	4.430	4.229	2,773,000
2018-11-02	4.200	4.220	4.100	4.200	4.009	718,000
2018-11-01	3.920	4.100	3.920	4.090	3.904	1,057,000
2018-10-31	3.800	3.950	3.740	3.920	3.742	585,000
2018-10-30	3.880	3.880	3.780	3.780	3.608	1,258,000
2018-10-29	3.900	4.000	3.840	3.880	3.704	1,789,000
2018-10-26	4.010	4.190	3.880	3.900	3.723	1,424,000
2018-10-25	4.300	4.320	4.120	4.150	3.962	2,136,000
2018-10-24	4.640	4.640	4.300	4.350	4.153	574,000
2018-10-23	4.440	4.440	4.440	4.440	4.238	30,000
2018-10-22	4.400	4.600	4.400	4.440	4.238	827,000
2018-10-19	4.360	4.500	4.280	4.400	4.200	155,000
2018-10-18	4.500	4.500	4.350	4.450	4.248	189,000
2018-10-16	4.500	4.570	4.450	4.470	4.267	119,851
2018-10-15	4.840	4.840	4.570	4.600	4.391	1,033,000
2018-10-12	4.640	4.730	4.640	4.720	4.506	46,000
2018-10-11	4.850	4.890	4.630	4.630	4.420	1,285,000
2018-10-10	5.000	5.000	4.900	4.970	4.744	327,000
2018-10-09	5.000	5.000	4.990	4.970	4.744	24,000
2018-10-08	4.680	5.080	4.680	4.930	4.706	81,000
2018-10-05	5.200	5.280	5.190	5.190	4.954	273,000
2018-10-04	5.200	5.200	5.200	5.200	4.964	61,000
2018-10-03	5.300	5.300	5.200	5.200	4.964	349,000
2018-10-02	5.300	5.370	5.000	5.010	4.783	82,000
2018-09-28	5.380	5.380	5.240	5.350	5.107	97,000
2018-09-27	5.320	5.350	5.250	5.280	5.040	99,000
2018-09-26	5.300	5.300	5.200	5.260	5.021	69,000
2018-09-24	5.110	5.300	5.020	5.110	4.878	158,000
2018-09-21	5.450	5.450	4.750	5.110	4.878	21,233,000
2018-09-20	5.530	5.530	5.180	5.250	5.012	144,000
2018-09-19	5.210	5.350	5.200	5.330	5.088	141,000
2018-09-18	5.120	5.330	4.960	5.200	4.964	320,000
2018-09-17	5.070	5.100	5.070	5.120	4.888	2,000
2018-09-14	5.720	5.900	5.500	5.690	5.432	12,149
2018-09-13	5.540	5.600	5.500	5.500	5.250	1,253,000
2018-09-12	5.690	5.690	5.520	5.530	5.279	814,000
2018-09-11	5.770	5.770	5.770	5.770	5.508	0
2018-09-10	5.770	5.770	5.770	5.770	5.508	0
2018-09-07	5.410	5.790	5.410	5.790	5.527	79,400
2018-09-06	5.390	5.640	5.390	5.540	5.289	1,025,000
2018-09-05	5.820	5.820	5.770	5.790	5.527	1,058,000
2018-09-04	5.800	5.800	5.790	5.800	5.537	19,000
2018-09-03	5.710	5.740	5.620	5.740	5.479	19,000
2018-08-31	5.880	5.880	5.880	5.880	5.613	0
2018-08-30	5.880	6.050	5.790	6.000	5.728	737,000
2018-08-29	6.080	6.080	6.080	6.080	5.768	0
2018-08-28	6.140	6.140	5.900	6.140	5.825	2,051,000
2018-08-27	6.190	6.280	6.060	6.090	5.777	9,185,408
2018-08-24	6.100	6.100	6.100	6.100	5.787	3,000
2018-08-23	6.100	6.100	6.100	6.100	5.787	227,000
2018-08-22	6.190	6.190	6.050	6.120	5.806	486,000
2018-08-21	5.620	6.010	5.500	5.990	5.682	662,000
2018-08-20	6.080	6.080	4.600	5.620	5.331	298,000
2018-08-17	6.000	5.990	5.990	5.990	5.682	247,000
2018-08-16	5.700	6.060	5.700	5.990	5.682	538,000
2018-08-15	5.900	5.900	5.630	5.700	5.407	122,000
2018-08-14	6.090	6.090	5.970	6.080	5.768	28,000
2018-08-13	6.110	6.110	6.020	6.080	5.768	22,000
2018-08-10	6.110	6.110	6.110	6.110	5.796	1,000
2018-08-09	5.930	6.100	5.930	6.100	5.787	84,000
2018-08-08	6.250	6.250	6.000	6.030	5.720	114,000
2018-08-07	6.200	6.200	6.100	6.100	5.787	68,000
2018-08-06	6.000	6.000	6.000	6.000	5.692	56,000
2018-08-03	6.010	6.150	6.000	6.000	5.692	174,000
2018-08-02	6.200	6.200	6.200	6.200	5.882	0
2018-08-01	6.200	6.200	6.200	6.200	5.882	0
2018-07-31	6.260	6.360	6.130	6.200	5.882	1,557,000
2018-07-30	6.260	6.260	6.250	6.250	5.929	12,000
2018-07-27	6.280	6.280	6.260	6.260	5.938	10,000
2018-07-26	6.260	6.290	6.170	6.250	5.929	125,000
2018-07-25	6.240	6.260	6.240	6.260	5.938	10,026,000
2018-07-24	6.220	6.250	6.000	6.250	5.929	152,000
2018-07-23	6.000	6.250	6.000	6.240	5.920	2,706,000
2018-07-20	6.000	6.000	5.960	5.990	5.682	116,000
2018-07-19	6.100	6.200	5.910	5.960	5.654	2,468,000
2018-07-18	6.280	6.330	6.260	6.260	5.938	4,588,000
2018-07-17	6.200	6.260	6.150	6.260	5.938	347,000
2018-07-16	6.200	6.270	6.150	6.250	5.929	252,000
2018-07-13	6.300	6.340	6.120	6.200	5.882	210,840
2018-07-12	6.150	6.300	6.150	6.210	5.891	1,981,000
2018-07-11	5.960	6.170	5.810	6.120	5.806	195,000
2018-07-10	5.900	5.990	5.900	5.970	5.663	287,000
2018-07-09	5.800	6.020	5.800	5.970	5.663	661,000
2018-07-06	5.960	5.960	5.600	5.670	5.379	269,000
2018-07-05	5.870	6.050	5.860	6.000	5.692	1,059,000
2018-07-04	5.960	6.050	5.860	5.860	5.559	1,786,000
2018-07-03	6.010	6.010	5.550	5.960	5.654	320,000
2018-06-29	6.270	6.290	6.050	6.100	5.787	540,000
2018-06-28	6.170	6.290	6.000	6.100	5.787	187,000
2018-06-27	6.200	6.200	6.140	6.160	5.844	337,000
2018-06-26	5.920	6.380	5.920	6.150	5.834	190,000
2018-06-25	6.240	6.240	5.780	5.920	5.616	435,000
2018-06-22	6.290	6.380	6.250	6.260	5.938	87,000
2018-06-21	6.290	6.410	6.170	6.180	5.863	165,272
2018-06-20	6.500	6.500	6.350	6.360	6.033	55,000
2018-06-19	6.380	6.430	6.360	6.410	6.081	70,000
2018-06-15	6.400	6.540	6.370	6.470	6.138	587,000
2018-06-14	6.520	6.520	6.520	6.520	6.185	0
2018-06-13	6.550	6.600	6.480	6.520	6.185	250,000
2018-06-12	6.560	6.560	6.530	6.550	6.214	507,000
2018-06-11	6.570	6.750	6.540	6.550	6.214	709,000
2018-06-08	6.650	6.650	6.500	6.570	6.233	168,000
2018-06-07	6.630	6.790	6.580	6.650	6.308	148,000
2018-06-06	6.650	6.820	6.600	6.600	6.261	212,000
2018-06-05	6.680	6.770	6.680	6.680	6.337	145,000
2018-06-04	6.700	6.860	6.700	6.720	6.375	80,000
2018-06-01	6.680	6.860	6.680	6.830	6.479	57,000
2018-05-31	6.900	6.920	6.700	6.700	6.356	1,754,000
2018-05-30	6.830	6.900	6.800	6.900	6.546	199,000
2018-05-29	6.900	6.900	6.820	6.860	6.508	32,000
2018-05-28	6.760	6.940	6.740	6.900	6.546	260,000
2018-05-25	6.680	6.860	6.600	6.810	6.460	332,000
2018-05-24	6.610	6.830	6.610	6.810	6.460	25,000
2018-05-23	6.750	6.880	6.600	6.740	6.394	504,000
2018-05-21	6.920	6.920	6.610	6.660	6.318	315,000
2018-05-18	6.940	6.940	6.810	6.900	6.546	60,000
2018-05-17	6.900	6.900	6.760	6.800	6.451	41,000
2018-05-16	6.900	6.900	6.900	6.900	6.546	25,000
2018-05-15	6.960	6.960	6.960	6.900	6.546	1,000
2018-05-14	6.980	6.980	6.860	6.890	6.536	264,000
2018-05-11	6.860	6.900	6.850	6.890	6.536	1,189,000
2018-05-10	6.630	6.870	6.630	6.860	6.508	123,000
2018-05-09	6.600	6.680	6.550	6.680	6.337	321,000
2018-05-08	6.640	6.640	6.440	6.550	6.214	72,000
2018-05-07	6.470	6.560	6.430	6.430	6.100	129,000
2018-05-04	6.500	6.680	6.450	6.510	6.176	193,000
2018-05-03	6.660	6.690	6.450	6.600	6.261	99,000
2018-05-02	6.700	6.700	6.430	6.550	6.214	225,000
2018-04-30	6.600	6.750	6.550	6.750	6.403	91,000
2018-04-27	6.830	6.930	6.580	6.700	6.356	365,000
2018-04-26	6.930	6.930	6.930	6.930	6.574	0
2018-04-25	6.600	6.950	6.600	6.930	6.574	57,000
2018-04-24	7.000	7.140	6.410	6.790	6.441	82,000
2018-04-23	7.050	7.050	7.000	7.000	6.640	47,000
2018-04-20	7.160	7.160	6.900	7.100	6.735	53,000
2018-04-19	7.110	7.170	7.000	7.170	6.802	131,000
2018-04-18	7.000	7.130	6.940	7.130	6.764	2,792,000
2018-04-17	6.900	7.090	6.900	7.000	6.640	44,000
2018-04-16	7.150	7.220	7.180	7.210	6.840	41,700
2018-04-13	7.220	7.220	7.220	7.220	6.849	13,000
2018-04-12	7.280	7.280	7.110	7.230	6.859	66,000
2018-04-11	7.210	7.280	7.180	7.250	6.878	661,000
2018-04-10	7.150	7.220	7.150	7.170	6.802	990,000
2018-04-09	7.140	7.150	7.100	7.150	6.783	519,000
2018-04-06	6.950	7.160	6.840	7.140	6.773	1,493,704
2018-04-04	6.900	7.000	6.900	6.950	6.593	867,000
2018-04-03	6.950	7.030	6.660	6.660	6.318	404,000
2018-03-29	6.720	7.080	6.720	6.840	6.489	675,000
2018-03-28	6.670	6.720	6.600	6.700	6.356	238,000
2018-03-27	6.700	6.800	6.700	6.700	6.356	48,000
2018-03-26	6.820	6.820	6.650	6.680	6.337	40,000
2018-03-23	6.780	6.790	6.600	6.790	6.441	67,000
2018-03-22	6.800	6.970	6.800	6.950	6.593	393,976
2018-03-21	6.880	6.890	6.700	6.800	6.451	1,103,000
2018-03-20	6.800	7.000	6.800	6.870	6.517	189,000
2018-03-19	6.530	6.810	6.530	6.800	6.451	1,276,000
2018-03-16	6.490	6.620	6.490	6.530	6.195	1,309,000
2018-03-15	6.690	6.690	6.600	6.610	6.271	141,000
2018-03-14	6.570	6.630	6.560	6.610	6.271	735,412
2018-03-13	6.600	6.730	6.550	6.570	6.233	217,000
2018-03-12	6.640	6.690	6.540	6.600	6.261	569,000
2018-03-09	6.740	6.740	6.590	6.680	6.337	399,000
2018-03-08	6.750	6.750	6.550	6.590	6.252	767,000
2018-03-07	6.850	6.850	6.600	6.600	6.261	630,000
2018-03-06	6.840	6.840	6.680	6.730	6.384	968,000
2018-03-05	6.610	6.710	6.510	6.700	6.356	615,000
2018-03-02	6.920	6.920	6.600	6.800	6.451	412,000
2018-03-01	6.850	6.860	6.800	6.800	6.451	314,000
2018-02-28	6.790	6.930	6.710	6.840	6.489	475,000
2018-02-27	6.740	6.760	6.680	6.680	6.337	691,000
2018-02-26	6.900	6.940	6.730	6.740	6.394	129,000
2018-02-23	6.690	6.850	6.690	6.790	6.441	76,000
2018-02-22	6.950	7.030	6.690	6.690	6.346	889,500
2018-02-21	6.800	6.940	6.800	6.940	6.584	284,000
2018-02-20	6.890	6.970	6.890	6.940	6.584	46,000
2018-02-15	6.900	6.900	6.890	6.890	6.536	37,500
2018-02-14	6.800	6.860	6.760	6.860	6.508	113,000
2018-02-13	6.690	6.920	6.670	6.760	6.413	74,000
2018-02-12	6.700	6.930	6.410	6.500	6.166	776,000
2018-02-09	6.800	6.940	6.550	6.700	6.356	1,069,000
2018-02-08	7.070	7.200	6.960	7.190	6.821	585,000
2018-02-07	7.160	7.160	7.050	7.100	6.735	291,000
2018-02-06	7.260	7.340	7.050	7.160	6.792	958,000
2018-02-05	7.300	7.420	7.270	7.420	7.039	451,000
2018-02-02	7.290	7.450	7.280	7.340	6.963	613,000
2018-02-01	7.190	7.350	7.140	7.250	6.878	720,000
2018-01-31	7.050	7.220	6.980	7.040	6.678	412,000
2018-01-30	7.300	7.300	7.030	7.040	6.678	428,000
2018-01-29	7.380	7.380	7.200	7.280	6.906	430,000
2018-01-26	7.500	7.500	7.330	7.350	6.972	175,000
2018-01-25	7.380	7.430	7.350	7.400	7.020	240,000
2018-01-24	7.380	7.500	7.380	7.440	7.058	160,288
2018-01-23	7.520	7.520	7.330	7.420	7.039	194,000
2018-01-22	7.530	7.530	7.470	7.520	7.134	307,000
2018-01-19	7.580	7.580	7.350	7.420	7.039	302,028
2018-01-18	7.600	7.600	7.430	7.510	7.124	432,000
2018-01-17	7.420	7.500	7.360	7.490	7.105	270,000
2018-01-16	7.480	7.480	7.360	7.420	7.039	127,000
2018-01-15	7.500	7.500	7.330	7.500	7.115	199,000
2018-01-12	7.520	7.600	7.460	7.550	7.162	215,000
2018-01-11	7.450	7.500	7.300	7.500	7.115	339,000
2018-01-10	7.360	7.460	7.300	7.460	7.077	193,000
2018-01-09	7.400	7.500	7.290	7.500	7.115	385,000
2018-01-08	7.730	7.730	7.380	7.510	7.124	438,000
2018-01-05	7.700	7.700	7.600	7.680	7.286	610,000
2018-01-04	7.700	7.700	7.590	7.690	7.295	485,000
2018-01-03	7.760	7.760	7.600	7.650	7.257	350,000
2018-01-02	7.600	7.730	7.590	7.700	7.305	453,000
2017-12-29	7.690	7.700	7.560	7.700	7.305	452,000
2017-12-28	7.780	7.780	7.650	7.660	7.267	183,672
2017-12-27	6.720	7.720	6.720	7.690	7.295	350,000
2017-12-22	7.630	7.870	7.590	7.730	7.333	631,000
2017-12-21	7.600	7.600	7.450	7.530	7.143	108,433
2017-12-20	7.590	7.600	7.550	7.600	7.210	120,000
2017-12-19	7.500	7.600	7.420	7.560	7.172	200,000
2017-12-18	7.630	7.700	7.320	7.560	7.172	198,000
2017-12-15	7.660	7.780	7.600	7.700	7.305	834,000
2017-12-14	7.800	7.800	7.640	7.660	7.267	61,000
2017-12-13	7.790	7.800	7.690	7.790	7.390	447,000
2017-12-12	7.820	7.830	7.700	7.780	7.357	405,000
2017-12-11	7.650	7.850	7.560	7.810	7.385	346,000
2017-12-08	7.660	7.680	7.610	7.650	7.234	81,000
2017-12-07	7.760	7.760	7.520	7.650	7.234	1,012,000
2017-12-06	7.800	7.800	7.690	7.760	7.338	1,023,000
2017-12-05	7.800	7.880	7.700	7.800	7.376	1,240,000
2017-12-04	7.450	7.830	7.450	7.800	7.376	1,254,000
2017-12-01	7.680	7.880	7.520	7.550	7.139	911,000
2017-11-30	7.550	7.570	7.450	7.570	7.158	456,000
2017-11-29	7.260	7.580	7.260	7.580	7.168	484,000
2017-11-28	7.420	7.420	7.300	7.300	6.903	412,000
2017-11-27	7.500	7.560	7.400	7.560	7.149	597,000
2017-11-24	7.550	7.550	7.420	7.490	7.082	198,000
2017-11-23	7.450	7.560	7.440	7.520	7.111	678,000
2017-11-22	7.480	7.580	7.140	7.450	7.045	2,166,000
2017-11-21	7.480	7.480	7.330	7.480	7.073	1,528,000
2017-11-20	7.460	7.540	7.120	7.460	7.054	447,000
2017-11-17	7.530	7.530	7.270	7.460	7.054	640,000
2017-11-16	7.500	7.500	7.310	7.420	7.016	732,000
2017-11-15	7.500	7.580	7.390	7.500	7.092	1,177,000
2017-11-14	7.700	7.790	7.460	7.500	7.092	891,000
2017-11-13	7.850	8.100	7.560	7.690	7.272	1,696,000
2017-11-10	7.690	7.850	7.690	7.810	7.385	455,000
2017-11-09	7.800	7.840	7.680	7.800	7.376	605,836
2017-11-08	7.930	7.930	7.790	7.800	7.376	1,798,288
2017-11-07	7.750	7.970	7.750	7.880	7.451	4,519,000
2017-11-06	7.730	7.750	7.670	7.700	7.281	2,162,096
2017-11-03	7.600	7.730	7.500	7.610	7.196	1,091,358
2017-11-02	7.450	7.530	7.450	7.500	7.092	1,812,000
2017-11-01	7.400	7.490	7.400	7.440	7.035	46,000
2017-10-31	7.300	7.500	7.320	7.490	7.082	224,000
2017-10-30	7.240	7.470	7.020	7.390	6.988	873,000
2017-10-27	7.300	7.340	7.180	7.210	6.818	559,014
2017-10-26	7.510	7.510	7.190	7.200	6.808	855,000
2017-10-25	7.600	7.600	7.550	7.570	7.158	1,214,000
2017-10-24	7.640	7.660	7.570	7.580	7.168	367,000
2017-10-23	7.500	7.800	7.460	7.640	7.224	2,090,147
2017-10-20	7.530	7.530	7.320	7.470	7.064	454,000
2017-10-19	7.500	7.500	7.160	7.500	7.092	764,448
2017-10-18	7.520	7.520	7.410	7.440	7.035	86,000
2017-10-17	7.470	7.520	7.440	7.520	7.111	1,511,000
2017-10-16	7.480	7.500	7.410	7.480	7.073	672,000
2017-10-13	7.400	7.480	7.350	7.480	7.073	1,599,000
2017-10-12	7.380	7.470	7.330	7.470	7.064	587,000
2017-10-11	7.480	7.490	7.350	7.400	6.997	760,000
2017-10-10	7.500	7.500	7.330	7.420	7.016	457,000
2017-10-09	7.500	7.500	7.300	7.360	6.960	485,000
2017-10-06	7.450	7.580	7.320	7.550	7.139	4,353,000
2017-10-04	7.300	7.510	7.160	7.460	7.054	3,774,000
2017-10-03	6.900	7.300	6.810	7.300	6.903	3,132,000
2017-09-29	6.900	6.900	6.760	6.780	6.411	771,000
2017-09-28	6.810	6.990	6.780	6.830	6.458	825,001
2017-09-27	6.970	6.970	6.800	6.810	6.439	398,000
2017-09-26	6.800	6.870	6.770	6.790	6.421	376,000
2017-09-25	7.000	7.000	6.880	6.880	6.506	2,389,000
2017-09-22	6.930	7.080	6.680	7.070	6.685	1,340,000
2017-09-21	6.980	7.030	6.830	6.930	6.553	562,000
2017-09-20	7.200	7.210	7.000	7.020	6.638	913,000
2017-09-19	7.150	7.360	7.100	7.160	6.770	2,686,000
2017-09-18	6.980	7.300	6.980	7.060	6.676	3,684,000
2017-09-15	6.830	6.860	6.670	6.860	6.487	772,000
2017-09-14	6.640	6.820	6.630	6.800	6.430	1,389,000
2017-09-13	6.780	6.780	6.330	6.650	6.288	923,192
2017-09-12	6.400	6.800	6.310	6.550	6.194	2,039,000
2017-09-11	6.250	6.300	6.070	6.300	5.957	2,220,000
2017-09-08	6.080	6.200	6.030	6.200	5.863	770,000
2017-09-07	6.200	6.200	6.050	6.130	5.796	916,000
2017-09-06	6.120	6.150	6.050	6.150	5.815	681,000
2017-09-05	6.160	6.160	6.050	6.090	5.759	764,000
2017-09-04	6.150	6.160	6.080	6.160	5.825	576,900
2017-09-01	6.260	6.260	6.100	6.150	5.815	493,000
2017-08-31	6.100	6.200	6.030	6.190	5.853	2,473,000
2017-08-30	6.000	6.150	6.000	6.060	5.730	521,000
2017-08-29	6.170	6.170	6.000	6.000	5.674	1,290,000
2017-08-28	6.300	6.300	6.020	6.180	5.844	1,712,000
2017-08-25	6.390	6.420	6.280	6.300	5.957	923,000
2017-08-24	6.360	6.680	6.300	6.410	6.038	1,559,000
2017-08-23	6.360	6.360	6.360	6.360	5.990	0
2017-08-22	6.460	6.460	6.300	6.360	5.990	656,000
2017-08-21	6.750	6.750	6.360	6.460	6.085	918,000
2017-08-18	6.800	6.800	6.740	6.750	6.358	1,024,000
2017-08-17	6.800	6.840	6.800	6.820	6.424	506,000
2017-08-16	6.790	6.850	6.770	6.850	6.452	561,000
2017-08-15	6.780	6.870	6.750	6.800	6.405	320,000
2017-08-14	6.800	6.820	6.740	6.780	6.386	1,026,743
2017-08-11	6.850	6.880	6.800	6.820	6.424	1,289,714
2017-08-10	6.920	6.930	6.820	6.860	6.461	919,000
2017-08-09	6.890	6.970	6.880	6.920	6.518	739,000
2017-08-08	6.930	6.930	6.750	6.860	6.461	749,000
2017-08-07	6.820	6.920	6.820	6.920	6.518	1,044,000
2017-08-04	6.890	6.890	6.730	6.870	6.471	521,000
2017-08-03	6.800	6.870	6.780	6.830	6.433	346,000
2017-08-02	6.910	6.910	6.720	6.900	6.499	497,000
2017-08-01	6.860	6.860	6.720	6.800	6.405	784,394
2017-07-31	6.690	6.880	6.690	6.880	6.480	695,000
2017-07-28	6.810	6.810	6.620	6.680	6.292	862,000
2017-07-27	6.870	6.870	6.720	6.820	6.424	664,000
2017-07-26	6.950	6.970	6.850	6.970	6.565	937,000
2017-07-25	7.000	7.110	6.900	6.980	6.574	2,175,000
2017-07-24	7.050	7.050	6.930	6.990	6.584	1,592,000
2017-07-21	6.880	7.060	6.880	7.060	6.650	1,270,000
2017-07-20	6.900	7.000	6.820	6.880	6.480	1,643,000
2017-07-19	7.000	7.200	6.840	6.950	6.546	1,784,750
2017-07-18	6.850	7.040	6.770	7.020	6.612	2,738,000
2017-07-17	6.790	6.800	6.700	6.750	6.358	1,950,000
2017-07-14	6.760	6.780	6.710	6.730	6.339	2,509,000
2017-07-13	6.900	6.900	6.700	6.790	6.396	1,104,000
2017-07-12	6.750	6.900	6.700	6.870	6.471	1,077,000
2017-07-11	6.820	6.900	6.500	6.680	6.292	3,388,000
2017-07-10	7.250	7.250	6.820	6.840	6.443	4,482,000
2017-07-07	7.300	7.300	7.180	7.250	6.829	4,666,000
2017-07-06	7.290	7.390	7.230	7.370	6.942	3,654,000
2017-07-05	7.140	7.300	7.100	7.250	6.829	1,757,000
2017-07-04	7.290	7.430	7.100	7.140	6.725	4,192,000
2017-07-03	6.750	7.370	6.740	7.300	6.876	8,115,192
2017-06-30	6.610	6.750	6.470	6.750	6.358	6,161,968
2017-06-29	5.990	6.630	5.990	6.600	6.217	9,115,000
2017-06-28	5.990	5.990	5.860	5.900	5.557	657,000
2017-06-27	6.000	6.000	5.850	5.930	5.585	753,000
2017-06-26	5.910	6.000	5.910	5.990	5.642	1,458,000
2017-06-23	5.900	5.950	5.840	5.950	5.604	1,864,000
2017-06-22	5.790	5.820	5.730	5.820	5.482	1,007,000
2017-06-21	5.750	5.770	5.710	5.740	5.407	901,000
2017-06-20	5.720	5.780	5.700	5.760	5.425	1,048,000
2017-06-19	5.680	5.750	5.620	5.740	5.407	754,000
2017-06-16	5.590	5.710	5.580	5.710	5.378	1,138,528
2017-06-15	5.580	5.650	5.530	5.630	5.303	1,953,000
2017-06-14	5.600	5.600	5.570	5.580	5.256	419,000
2017-06-13	5.640	5.650	5.590	5.610	5.284	331,000
2017-06-12	5.630	5.660	5.560	5.630	5.303	603,000
2017-06-09	5.690	5.690	5.600	5.630	5.303	301,350
2017-06-08	5.680	5.710	5.610	5.670	5.341	387,000
2017-06-07	5.790	5.800	5.560	5.640	5.312	3,150,888
2017-06-06	5.900	5.950	5.770	5.830	5.491	955,000
2017-06-05	5.930	5.980	5.830	5.940	5.595	738,000
2017-06-02	5.960	5.990	5.800	5.960	5.614	1,610,000
2017-06-01	5.950	6.040	5.870	5.960	5.614	1,627,482
2017-05-31	5.930	5.930	5.800	5.920	5.576	729,008
2017-05-29	5.620	5.980	5.620	5.900	5.557	4,227,000
2017-05-26	5.650	5.650	5.550	5.560	5.237	1,067,000
2017-05-25	5.650	5.730	5.550	5.650	5.322	1,018,000
2017-05-24	5.660	5.660	5.550	5.630	5.303	747,000
2017-05-23	5.800	5.800	5.610	5.650	5.322	984,000
2017-05-22	5.870	5.970	5.800	5.820	5.482	300,000
2017-05-19	5.860	5.930	5.840	5.880	5.538	705,000
2017-05-18	5.900	5.910	5.830	5.860	5.520	771,000
2017-05-17	5.910	5.990	5.890	5.910	5.567	731,000
2017-05-16	5.980	5.970	5.890	5.920	5.576	595,000
2017-05-15	5.960	5.980	5.930	5.950	5.604	527,000
2017-05-12	5.990	6.030	5.950	5.960	5.614	216,000
2017-05-11	5.940	6.140	5.900	5.990	5.642	617,000
2017-05-10	5.970	6.000	5.950	5.980	5.633	444,000
2017-05-09	6.040	6.050	5.960	5.970	5.623	1,155,000
2017-05-08	5.900	6.010	5.900	6.000	5.651	820,000
2017-05-05	5.920	6.020	5.840	5.890	5.548	915,000
2017-05-04	6.050	6.050	5.920	5.940	5.595	482,737
2017-05-02	6.100	6.170	6.050	6.050	5.699	833,000
2017-04-28	6.050	6.100	6.000	6.080	5.727	1,036,000
2017-04-27	6.020	6.040	5.920	5.960	5.614	274,000
2017-04-26	6.010	6.040	5.820	6.020	5.670	826,000
2017-04-25	5.890	6.010	5.890	6.010	5.661	406,000
2017-04-24	5.920	5.920	5.830	5.880	5.538	429,000
2017-04-21	6.000	6.000	5.820	5.920	5.576	751,000
2017-04-20	6.070	6.090	6.000	6.020	5.670	324,000
2017-04-19	5.950	6.060	5.950	6.000	5.651	285,000
2017-04-18	5.920	6.080	5.920	6.080	5.727	539,000
2017-04-13	5.980	6.020	5.900	5.910	5.567	1,643,000
2017-04-12	6.060	6.060	5.940	5.980	5.633	228,000
2017-04-11	6.080	6.190	5.920	5.990	5.642	262,000
2017-04-10	6.050	6.130	5.910	6.080	5.727	674,032
2017-04-07	5.850	6.130	5.850	6.040	5.689	1,458,000
2017-04-06	5.890	5.890	5.830	5.850	5.510	785,000
2017-04-05	5.890	5.890	5.740	5.810	5.472	1,746,443
2017-04-03	5.990	6.000	5.880	5.900	5.557	980,000
2017-03-31	6.010	6.010	5.970	5.990	5.642	410,000
2017-03-30	6.000	6.020	5.950	6.020	5.670	361,000
2017-03-29	6.010	6.110	6.010	6.020	5.670	524,000
2017-03-28	6.000	6.110	5.980	6.010	5.661	1,000,000
2017-03-27	6.190	6.250	6.100	6.120	5.764	1,159,000
2017-03-24	6.130	6.260	6.180	6.260	5.896	367,000
2017-03-23	6.130	6.280	6.130	6.170	5.812	2,166,000
2017-03-22	6.200	6.220	6.120	6.150	5.793	1,188,000
2017-03-21	6.270	6.270	6.190	6.250	5.887	670,000
2017-03-20	6.110	6.360	6.110	6.270	5.906	2,189,000
2017-03-17	6.300	6.320	6.150	6.150	5.793	14,842,000
2017-03-16	6.330	6.330	6.270	6.300	5.934	4,952,000
2017-03-15	6.390	6.390	6.220	6.280	5.915	2,863,000
2017-03-14	6.290	6.430	6.240	6.320	5.953	6,628,000
2017-03-13	6.010	6.400	6.010	6.230	5.868	7,564,000
2017-03-10	5.880	5.880	5.830	5.850	5.510	867,000
2017-03-09	5.800	5.950	5.800	5.930	5.585	1,028,000
2017-03-08	5.840	5.870	5.800	5.800	5.463	992,010
2017-03-07	5.900	5.930	5.850	5.850	5.510	1,197,000
2017-03-06	6.000	6.000	5.900	5.910	5.567	924,000
2017-03-03	6.070	6.090	5.950	5.990	5.642	840,000
2017-03-02	6.030	6.080	6.030	6.030	5.680	319,000
2017-03-01	6.130	6.180	6.020	6.030	5.680	333,000
2017-02-28	6.100	6.140	6.060	6.110	5.755	1,056,000
2017-02-27	6.080	6.130	6.050	6.120	5.764	1,200,000
2017-02-24	6.080	6.100	5.970	6.060	5.708	2,228,471
2017-02-23	6.070	6.100	5.930	5.970	5.623	2,070,000
2017-02-22	6.180	6.230	6.140	6.140	5.783	532,000
2017-02-21	6.380	6.380	6.180	6.200	5.840	1,141,000
2017-02-20	6.470	6.470	6.380	6.380	6.009	515,000
2017-02-17	6.560	6.580	6.420	6.480	6.104	730,128
2017-02-16	6.580	6.580	6.460	6.490	6.113	460,128
2017-02-15	6.450	6.580	6.400	6.530	6.151	853,000
2017-02-14	6.450	6.520	6.400	6.500	6.122	1,042,000
2017-02-13	6.600	6.600	6.440	6.460	6.085	971,000
2017-02-10	6.420	6.580	6.330	6.530	6.151	1,929,400
2017-02-09	6.430	6.430	6.200	6.350	5.981	1,554,000
2017-02-08	6.500	6.580	6.310	6.310	5.943	3,288,000
2017-02-07	6.000	6.620	5.990	6.480	6.104	6,887,000
2017-02-06	5.750	6.080	5.670	6.070	5.717	4,039,000
2017-02-03	5.530	5.740	5.520	5.630	5.303	2,617,700
2017-02-02	5.620	5.630	5.500	5.570	5.246	2,302,100
2017-02-01	6.130	6.130	5.570	5.620	5.293	3,648,660
2017-01-27	6.150	6.160	6.070	6.130	5.774	344,605
2017-01-26	6.290	6.290	6.160	6.190	5.830	839,000
2017-01-25	6.300	6.370	6.190	6.250	5.887	1,361,000
2017-01-24	6.280	6.280	6.220	6.250	5.887	1,422,000
2017-01-23	6.250	6.280	6.190	6.230	5.868	1,996,000
2017-01-20	6.290	6.320	6.180	6.220	5.859	1,145,762
2017-01-19	6.490	6.490	6.210	6.220	5.859	2,220,000
2017-01-18	6.600	6.630	6.450	6.460	6.085	225,000
2017-01-17	6.430	6.610	6.430	6.500	6.122	703,000
2017-01-16	6.610	6.610	6.400	6.400	6.028	368,000
2017-01-13	6.780	6.780	6.580	6.580	6.198	771,000
2017-01-12	6.750	6.800	6.660	6.760	6.367	265,205
2017-01-11	6.850	6.870	6.690	6.730	6.339	330,000
2017-01-10	6.970	6.970	6.800	6.820	6.424	535,000
2017-01-09	6.980	6.980	6.900	6.900	6.499	128,000
2017-01-06	6.910	6.950	6.820	6.910	6.509	901,000
2017-01-05	6.700	6.990	6.700	6.930	6.527	1,193,000
2017-01-04	6.580	6.690	6.410	6.650	6.264	715,000
2017-01-03	6.500	6.570	6.440	6.520	6.141	180,000
2016-12-30	6.460	6.480	6.220	6.430	6.056	1,224,000
2016-12-29	6.300	6.320	6.240	6.320	5.953	647,000
2016-12-28	6.230	6.470	6.150	6.270	5.906	509,710
2016-12-23	6.310	6.310	6.210	6.230	5.868	357,000
2016-12-22	6.570	6.570	6.220	6.260	5.896	1,524,000
2016-12-21	6.730	6.730	6.500	6.540	6.160	831,000
2016-12-20	6.600	6.740	6.540	6.700	6.311	1,054,000
2016-12-19	6.560	6.610	6.500	6.540	6.160	854,346
2016-12-16	6.600	6.610	6.550	6.550	6.169	876,000
2016-12-15	6.780	6.780	6.570	6.600	6.217	796,000
2016-12-14	6.970	6.980	6.770	6.850	6.452	1,183,000
2016-12-13	7.070	7.280	6.880	6.990	6.584	2,083,000
2016-12-12	7.300	7.340	7.010	7.100	6.688	838,000
2016-12-09	7.320	7.320	7.220	7.250	6.829	931,192
2016-12-08	7.390	7.410	7.320	7.340	6.914	783,000
2016-12-07	7.420	7.420	7.290	7.320	6.895	1,177,000
2016-12-06	7.450	7.450	7.260	7.300	6.876	1,424,000
2016-12-05	7.500	7.530	7.380	7.430	6.998	761,000
2016-12-02	7.550	7.550	7.480	7.550	7.111	1,507,000
2016-12-01	7.650	7.650	7.540	7.560	7.121	1,445,000
2016-11-30	7.750	7.780	7.530	7.630	7.187	1,064,000
2016-11-29	7.800	7.800	7.600	7.690	7.243	1,651,192
2016-11-28	7.630	8.060	7.630	7.920	7.460	2,430,520
2016-11-25	7.650	7.650	7.580	7.590	7.149	945,000
2016-11-24	7.550	7.640	7.540	7.600	7.158	530,000
2016-11-23	7.620	7.630	7.550	7.560	7.121	885,000
2016-11-22	7.680	7.680	7.510	7.600	7.158	987,000
2016-11-21	7.880	7.880	7.530	7.610	7.168	1,188,000
2016-11-18	7.620	7.800	7.560	7.800	7.347	1,433,000
2016-11-17	7.650	7.650	7.510	7.610	7.168	1,030,000
2016-11-16	7.690	7.720	7.580	7.590	7.149	206,000
2016-11-15	7.700	7.700	7.500	7.690	7.243	997,000
2016-11-14	7.470	7.550	7.410	7.500	7.064	1,034,000
2016-11-11	7.600	7.650	7.380	7.470	7.036	3,244,000
2016-11-10	7.920	7.920	7.530	7.550	7.111	3,726,000
2016-11-09	8.080	8.080	7.580	7.700	7.253	3,587,000
2016-11-08	7.920	7.960	7.910	7.950	7.488	440,000
2016-11-07	8.000	8.000	7.780	8.000	7.535	1,030,000
2016-11-04	8.000	8.090	7.900	7.970	7.507	580,000
2016-11-03	8.130	8.140	7.940	8.090	7.620	1,686,000
2016-11-02	7.960	8.120	7.860	8.060	7.592	1,345,000
2016-11-01	7.900	8.090	7.880	8.000	7.535	1,340,000
2016-10-31	8.070	8.070	7.730	7.940	7.479	2,145,921
2016-10-28	7.460	8.140	7.400	8.140	7.667	6,675,500
2016-10-27	7.580	7.770	7.530	7.680	7.234	2,470,000
2016-10-26	7.690	7.690	7.380	7.580	7.140	5,212,697
2016-10-25	7.940	7.940	7.680	7.690	7.243	5,288,600
2016-10-24	8.290	8.330	7.940	7.940	7.479	3,370,000
2016-10-21	8.260	8.260	8.260	8.260	7.780	0
2016-10-20	8.250	8.420	8.200	8.260	7.780	1,511,000
2016-10-19	8.450	8.450	8.200	8.250	7.771	2,748,000
2016-10-18	8.250	8.450	8.240	8.420	7.931	3,254,224
2016-10-17	8.100	8.290	7.910	8.230	7.752	2,983,000
2016-10-14	7.990	8.000	7.580	8.000	7.535	6,407,000
2016-10-13	8.200	8.220	7.820	7.820	7.366	7,089,800
2016-10-12	8.900	8.900	7.900	8.200	7.724	9,784,000
2016-10-11	8.980	9.150	8.830	8.910	8.392	2,876,000
2016-10-07	9.440	9.440	8.810	8.980	8.458	2,780,900
2016-10-06	9.390	9.510	9.300	9.300	8.760	1,622,600
2016-10-05	10.000	10.000	9.300	9.390	8.844	4,630,596
2016-10-04	9.920	10.180	9.920	10.100	9.513	637,000
2016-10-03	10.700	10.700	9.810	9.920	9.344	1,989,000
2016-09-30	10.820	10.820	10.420	10.600	9.984	566,000
2016-09-29	10.400	10.560	10.400	10.540	9.928	375,000
2016-09-28	10.400	10.420	10.180	10.400	9.796	538,724
2016-09-27	10.400	10.480	10.300	10.440	9.833	1,066,000
2016-09-26	10.660	10.660	10.320	10.400	9.796	634,000
2016-09-23	10.500	10.700	10.300	10.700	10.078	558,000
2016-09-22	10.660	10.820	10.440	10.580	9.965	987,000
2016-09-21	10.620	10.760	10.600	10.700	10.078	441,000
2016-09-20	10.760	10.900	10.480	10.700	10.078	1,176,000
2016-09-19	10.560	10.900	10.520	10.820	10.191	1,842,000
2016-09-15	10.620	10.700	10.580	10.660	10.041	1,051,000
2016-09-14	10.600	10.900	10.560	10.620	10.003	1,463,000
2016-09-13	10.100	10.740	10.100	10.500	9.890	7,684,000
2016-09-12	9.540	10.220	9.420	10.040	9.457	4,297,300
2016-09-09	9.570	9.700	9.500	9.630	9.071	1,312,859
2016-09-08	9.600	9.700	9.360	9.650	9.089	790,074
2016-09-07	9.570	9.680	9.440	9.450	8.901	943,000
2016-09-06	9.660	9.690	9.500	9.640	9.080	1,333,000
2016-09-05	9.800	9.820	9.660	9.660	9.099	359,000
2016-09-02	10.000	10.000	9.610	9.640	9.080	831,100
2016-09-01	9.690	9.980	9.600	9.780	9.159	784,222
2016-08-31	9.900	9.900	9.610	9.720	9.103	823,024
2016-08-30	9.930	10.000	9.900	9.940	9.309	3,880,000
2016-08-29	9.620	9.950	9.600	9.910	9.281	753,000
2016-08-26	9.850	9.850	9.660	9.700	9.084	361,000
2016-08-25	9.900	9.900	9.620	9.670	9.056	776,729
2016-08-24	9.600	10.080	9.560	9.930	9.300	5,091,800
2016-08-23	9.500	9.640	9.480	9.630	9.019	908,200
2016-08-22	9.480	9.590	9.420	9.530	8.925	762,040
2016-08-19	9.580	9.690	9.220	9.510	8.906	2,235,000
2016-08-18	9.360	9.640	9.360	9.530	8.925	3,555,000
2016-08-17	9.040	9.480	9.000	9.340	8.747	3,598,700
2016-08-16	8.950	9.100	8.840	8.980	8.410	2,622,999
2016-08-15	8.730	8.990	8.670	8.950	8.382	1,312,000
2016-08-12	8.780	8.780	8.610	8.730	8.176	596,000
2016-08-11	8.700	8.820	8.620	8.780	8.223	713,000
2016-08-10	8.600	8.840	8.530	8.800	8.241	3,339,000
2016-08-09	8.600	8.640	8.470	8.530	7.988	3,010,000
2016-08-08	8.800	8.800	8.460	8.470	7.932	3,065,000
2016-08-05	8.800	8.800	8.650	8.730	8.176	758,000
2016-08-04	8.730	8.760	8.630	8.650	8.101	1,991,000
2016-08-03	8.900	8.900	8.660	8.730	8.176	2,319,558
2016-08-02	8.890	8.890	8.890	8.890	8.326	0
2016-08-01	8.500	8.900	8.500	8.890	8.326	1,669,000
2016-07-29	9.030	9.060	8.400	8.520	7.979	4,197,400
2016-07-28	9.230	9.340	9.060	9.090	8.513	800,222
2016-07-27	9.190	9.370	9.130	9.300	8.710	909,000
2016-07-26	9.230	9.290	9.010	9.210	8.625	1,718,000
2016-07-25	9.300	9.300	9.100	9.230	8.644	754,000
2016-07-22	8.780	9.420	8.780	9.300	8.710	5,260,000
2016-07-21	8.600	8.780	8.590	8.740	8.185	7,875,000
2016-07-20	8.790	8.790	8.410	8.590	8.045	1,487,000
2016-07-19	8.840	8.840	8.740	8.760	8.204	2,207,000
2016-07-18	8.900	8.970	8.720	8.820	8.260	4,850,000
2016-07-15	8.300	8.870	8.300	8.780	8.223	3,982,000
2016-07-14	8.400	8.400	8.260	8.300	7.773	1,231,000
2016-07-13	8.130	8.470	8.130	8.370	7.839	2,358,000
2016-07-12	8.050	8.160	8.030	8.080	7.567	2,508,000
2016-07-11	8.410	8.410	8.000	8.050	7.539	2,763,000
2016-07-08	7.990	8.380	7.950	8.330	7.801	6,387,000
2016-07-07	8.540	8.630	7.900	8.060	7.548	10,163,000
2016-07-06	8.920	8.920	8.170	8.580	8.035	6,905,000
2016-07-05	9.730	9.760	8.900	8.920	8.354	5,024,000
2016-07-04	10.500	10.720	9.720	9.730	9.112	2,627,000
2016-06-30	10.160	10.300	9.980	10.240	9.590	1,195,000
2016-06-29	9.870	10.080	9.700	9.970	9.337	631,000
2016-06-28	9.860	9.960	9.550	9.900	9.271	424,500
2016-06-27	9.450	9.860	9.330	9.780	9.159	583,000
2016-06-24	9.810	9.930	9.500	9.580	8.972	1,154,000
2016-06-23	10.120	10.120	9.820	9.840	9.215	914,490
2016-06-22	10.300	10.300	9.970	9.990	9.356	653,000
2016-06-21	10.060	10.280	10.060	10.180	9.534	1,160,600
2016-06-20	10.420	10.460	9.990	10.060	9.421	1,576,000
2016-06-17	9.990	10.520	9.710	10.360	9.702	8,210,707
2016-06-16	10.020	10.020	9.660	9.920	9.290	2,585,000
2016-06-15	10.020	10.480	9.900	9.990	9.356	2,903,000
2016-06-14	10.380	10.600	9.600	9.880	9.253	2,419,000
2016-06-13	10.700	10.700	10.220	10.300	9.646	1,436,000
2016-06-10	10.920	11.000	10.760	10.800	10.114	1,590,400
2016-06-08	10.980	11.060	10.620	10.740	10.058	983,000
2016-06-07	10.840	10.840	10.680	10.820	10.133	658,000
2016-06-06	11.000	11.000	10.420	10.820	10.133	522,000
2016-06-03	11.180	11.260	10.800	11.000	10.302	3,048,401
2016-06-02	10.800	11.160	10.800	11.100	10.395	1,024,000
2016-06-01	10.700	10.920	10.700	10.800	10.114	2,326,460
2016-05-31	10.500	10.840	10.440	10.680	10.002	5,840,000
2016-05-30	10.240	10.480	10.200	10.420	9.758	873,000
2016-05-27	10.000	10.300	9.930	10.200	9.552	2,949,180
2016-05-26	10.080	10.100	9.800	10.000	9.365	1,366,000
2016-05-25	10.020	10.100	9.960	10.040	9.403	1,191,000
2016-05-24	9.540	9.960	9.460	9.860	9.234	2,105,000
2016-05-23	9.150	9.520	9.150	9.440	8.841	2,295,000
2016-05-20	9.290	9.290	8.980	9.110	8.532	7,897,600
2016-05-19	10.140	10.220	9.200	9.290	8.700	2,092,000
2016-05-18	10.240	10.280	10.000	10.100	9.459	1,019,133
2016-05-17	10.800	10.900	9.900	10.260	9.609	2,907,000
2016-05-16	10.920	11.040	10.560	10.700	10.021	1,506,000
2016-05-13	11.220	11.300	10.960	11.000	10.302	1,545,000
2016-05-12	11.300	11.320	11.180	11.240	10.526	437,000
2016-05-11	11.220	11.400	11.140	11.220	10.508	1,616,000
2016-05-10	11.340	11.400	10.960	11.200	10.489	1,350,000
2016-05-09	11.400	11.420	11.180	11.320	10.601	890,000
2016-05-06	11.700	11.740	11.200	11.360	10.639	1,265,400
2016-05-05	11.580	11.800	11.580	11.700	10.957	353,460
2016-05-04	11.700	11.860	11.680	11.760	11.013	672,000
2016-05-03	11.920	12.000	11.700	11.820	11.070	625,000
2016-04-29	11.780	11.900	11.720	11.800	11.051	529,000
2016-04-28	11.600	11.880	11.600	11.800	11.051	1,203,000
2016-04-27	11.520	11.680	11.440	11.520	10.789	686,000
2016-04-26	11.520	11.880	11.300	11.520	10.789	980,700
2016-04-25	11.800	11.940	11.500	11.660	10.920	867,000
2016-04-22	11.800	11.880	11.660	11.780	11.032	2,149,000
2016-04-21	11.920	11.940	11.800	11.900	11.144	720,000
2016-04-20	11.860	12.000	11.840	11.920	11.163	664,700
2016-04-19	11.860	11.960	11.840	11.860	11.107	713,000
2016-04-18	12.000	12.020	11.800	11.840	11.088	817,000
2016-04-15	11.940	12.300	11.800	12.040	11.276	1,743,000
2016-04-14	11.960	12.200	11.800	11.960	11.201	896,000
2016-04-13	11.800	12.160	11.720	11.880	11.126	763,000
2016-04-12	12.100	12.240	11.740	11.760	11.013	770,000
2016-04-11	12.360	12.400	12.120	12.140	11.369	1,167,000
2016-04-08	12.200	12.380	12.040	12.140	11.369	1,556,000
2016-04-07	11.960	12.500	11.780	12.300	11.519	1,508,000
2016-04-06	11.280	11.920	11.280	11.820	11.070	1,021,000
2016-04-05	11.240	11.420	11.140	11.340	10.620	269,000
2016-04-01	11.380	11.400	11.240	11.320	10.601	322,000
2016-03-31	11.360	11.360	11.080	11.320	10.601	687,550
2016-03-30	11.280	11.440	11.180	11.220	10.508	531,000
2016-03-29	11.300	11.400	11.300	11.300	10.583	115,000
2016-03-24	11.280	11.440	11.300	11.320	10.601	345,000
2016-03-23	11.700	11.700	11.280	11.440	10.714	289,000
2016-03-22	11.780	11.800	11.500	11.700	10.957	300,000
2016-03-21	11.660	11.660	11.500	11.660	10.920	564,000
2016-03-18	11.440	11.680	11.400	11.620	10.882	373,000
2016-03-17	11.400	11.700	11.400	11.440	10.714	257,000
2016-03-16	11.260	11.320	11.240	11.300	10.583	572,000
2016-03-15	11.500	11.500	11.320	11.360	10.639	277,000
2016-03-14	11.220	11.660	11.220	11.520	10.789	867,500
2016-03-11	11.400	11.400	11.020	11.200	10.489	1,022,000
2016-03-10	11.800	11.800	11.320	11.420	10.695	1,514,000
2016-03-09	11.700	11.720	11.500	11.660	10.920	570,000
2016-03-08	11.720	11.820	11.700	11.800	11.051	150,000
2016-03-07	11.580	11.900	11.540	11.780	11.032	318,000
2016-03-04	11.500	11.580	11.240	11.540	10.807	501,000
2016-03-03	11.500	11.520	11.360	11.500	10.770	176,800
2016-03-02	11.360	11.660	11.360	11.520	10.789	920,000
2016-03-01	11.260	11.400	11.080	11.200	10.489	232,000
2016-02-29	11.400	11.540	11.120	11.260	10.545	133,000
2016-02-26	11.540	11.640	11.100	11.380	10.657	454,300
2016-02-25	11.860	11.900	11.400	11.420	10.695	708,000
2016-02-24	12.300	12.300	11.600	11.860	11.107	905,000
2016-02-23	12.360	12.440	12.220	12.340	11.557	623,000
2016-02-22	12.300	12.440	12.180	12.260	11.482	899,333
2016-02-19	12.140	12.440	12.120	12.160	11.388	603,333
2016-02-18	12.320	12.460	12.080	12.240	11.463	502,333
2016-02-17	12.100	12.180	11.920	12.140	11.369	98,000
2016-02-16	12.080	12.320	11.920	12.080	11.313	461,000
2016-02-15	11.820	12.100	11.500	12.000	11.238	206,000
2016-02-12	11.700	11.980	11.700	11.820	11.070	431,000
2016-02-11	11.700	12.040	11.500	11.900	11.144	612,000
2016-02-05	11.960	12.260	11.700	12.160	11.388	939,300
2016-02-04	11.980	12.180	11.900	12.060	11.294	1,596,000
2016-02-03	11.700	12.080	11.600	12.000	11.238	528,000
2016-02-02	12.300	12.500	11.760	12.220	11.444	455,000
2016-02-01	12.600	13.100	12.240	12.380	11.594	605,000
2016-01-29	11.820	12.880	11.740	12.600	11.800	1,440,000
2016-01-28	12.000	12.000	11.600	11.680	10.938	316,000
2016-01-27	11.500	12.100	11.500	11.380	10.657	2,301,000
2016-01-26	11.380	11.500	11.260	11.380	10.657	1,323,000
2016-01-25	11.160	11.540	11.160	11.380	10.657	1,208,000
2016-01-22	10.820	11.180	10.820	11.100	10.395	1,131,000
2016-01-21	10.720	10.940	10.680	10.820	10.133	998,000
2016-01-20	10.720	10.900	10.600	10.760	10.077	519,000
2016-01-19	10.480	10.780	10.380	10.720	10.039	576,010
2016-01-18	10.400	10.500	10.320	10.480	9.815	220,000
2016-01-15	10.900	10.900	10.540	10.640	9.964	315,000
2016-01-14	10.800	10.940	10.200	10.900	10.208	6,653,000
2016-01-13	10.800	11.180	10.720	11.120	10.414	646,000
2016-01-12	10.720	10.740	10.500	10.680	10.002	3,587,600
2016-01-11	10.760	11.000	10.500	10.600	9.927	1,538,300
2016-01-08	11.080	11.400	10.840	10.920	10.227	2,897,900
2016-01-07	10.900	11.100	10.900	11.080	10.377	5,804,900
2016-01-06	11.060	11.120	10.900	11.000	10.302	6,555,136
2016-01-05	11.000	11.200	11.000	11.100	10.395	1,677,000
2016-01-04	11.300	11.300	10.780	11.020	10.320	1,197,000
2015-12-31	11.080	11.460	11.080	11.300	10.583	362,000
2015-12-30	11.260	11.260	11.000	11.180	10.470	500,991
2015-12-29	11.300	11.320	11.040	11.260	10.545	6,675,591
2015-12-28	11.120	11.500	11.000	11.500	10.770	10,960,000
2015-12-24	11.480	11.480	11.040	11.140	10.433	470,000
2015-12-23	11.320	11.600	11.260	11.320	10.601	748,000
2015-12-22	11.000	11.580	10.900	11.320	10.601	1,380,000
2015-12-21	11.400	11.400	10.680	11.060	10.358	5,936,000
2015-12-18	11.760	11.760	11.400	11.460	10.732	1,769,000
2015-12-17	12.100	12.100	11.340	11.760	11.013	2,160,000
2015-12-16	12.080	12.100	11.740	11.880	11.126	3,009,000
2015-12-15	12.500	12.600	11.720	12.060	11.294	6,449,000
2015-12-14	11.880	12.780	11.560	12.360	11.575	6,610,000
2015-12-11	12.400	12.780	11.500	11.960	11.201	6,017,600
2015-12-10	11.620	13.260	11.620	12.380	11.594	6,870,359
2015-12-09	10.800	11.960	10.740	11.500	10.770	5,588,137
2015-12-08	10.800	10.940	10.500	10.840	10.152	3,027,000
2015-12-07	10.500	11.060	10.380	10.780	10.096	2,743,000
2015-12-04	10.140	10.800	10.000	10.320	9.665	7,327,000
2015-12-03	11.260	11.260	10.260	10.300	9.646	6,923,565
2015-12-02	9.770	11.980	9.650	11.280	10.564	7,525,912
2015-12-01	8.750	9.630	8.550	9.580	8.972	9,738,999
2015-11-30	8.140	8.650	8.020	8.530	7.988	5,015,000
2015-11-27	8.030	8.250	8.030	8.140	7.623	1,540,000
2015-11-26	8.130	8.130	7.990	8.050	7.539	1,206,000
2015-11-25	8.130	8.130	7.970	8.030	7.520	1,011,675
2015-11-24	8.230	8.240	8.000	8.070	7.558	2,083,000
2015-11-23	8.230	8.310	8.100	8.230	7.707	891,000
2015-11-20	8.130	8.360	7.950	8.220	7.698	2,720,065
2015-11-19	8.420	8.460	7.940	8.070	7.558	3,580,000
2015-11-18	8.420	8.500	8.320	8.340	7.810	5,530,000
2015-11-17	8.100	8.460	8.080	8.320	7.792	4,762,000
2015-11-16	7.710	8.100	7.710	8.020	7.511	2,086,231
2015-11-13	7.980	8.050	7.730	7.840	7.342	1,338,110
2015-11-12	8.010	8.100	7.900	8.000	7.492	3,718,000
2015-11-11	7.850	8.080	7.830	7.950	7.445	4,347,769
2015-11-10	7.680	7.900	7.670	7.830	7.333	1,002,600
2015-11-09	7.860	7.920	7.640	7.800	7.305	1,145,000
2015-11-06	7.850	8.200	7.810	7.870	7.370	4,399,000
2015-11-05	7.460	7.900	7.400	7.800	7.305	2,401,000
2015-11-04	7.570	7.570	7.390	7.440	6.968	4,813,200
2015-11-03	7.650	7.710	7.320	7.500	7.024	7,982,100
2015-11-02	7.050	8.300	7.050	7.520	7.043	4,360,000
2015-10-30	6.650	7.100	6.650	7.070	6.621	5,388,000
2015-10-29	6.520	6.780	6.520	6.710	6.284	1,079,000
2015-10-28	6.500	6.540	6.450	6.520	6.106	1,858,149
2015-10-27	6.560	6.620	6.450	6.550	6.134	1,199,000
2015-10-26	6.520	6.620	6.470	6.590	6.172	2,069,000
2015-10-23	6.440	6.500	6.410	6.470	6.059	554,000
2015-10-22	6.420	6.500	6.390	6.410	6.003	2,059,000
2015-10-20	6.580	6.700	6.400	6.510	6.097	7,546,000
2015-10-19	6.700	6.740	6.450	6.630	6.209	2,872,015
2015-10-16	6.800	6.800	6.620	6.720	6.293	3,386,352
2015-10-15	6.820	6.820	6.690	6.750	6.321	3,048,000
2015-10-14	6.840	6.850	6.730	6.760	6.331	6,312,000
2015-10-13	6.610	6.840	6.610	6.800	6.368	7,137,500
2015-10-12	6.600	6.820	6.510	6.660	6.237	7,644,000
2015-10-09	6.600	6.950	6.500	6.620	6.200	17,015,300
2015-10-08	6.250	6.900	6.250	6.500	6.087	70,188,838

text_date_remark
text_stock_open_remark
text_stock_high_remark
text_stock_low_remark
收市價已按拆股調整
經調整收市價已按股息和拆股調整。
text_stock_volume_remark