Prices and Webb-site Total Returns

Baozun Inc.: A

Exchange	Code	Listed	Last trade	Delisted
HK Sec	09991	2020-09-29		2022-11-01	Docs
HK Main	09991	2022-11-01			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	6.800	6.710	6.850	-	-	0	0	-	6.800	6.710	6.850	-	-	0	-	0.00%
2025-12-30	6.800	6.800	6.900	6.790	6.900	24,729	169,676	6.8614	6.800	6.800	6.900	6.790	6.900	24,729	6.8614	0.44%
2025-12-29	6.770	6.770	6.930	6.760	7.010	9,100	63,500	6.9780	6.770	6.770	6.930	6.760	7.010	9,100	6.9780	-3.01%
2025-12-24	6.980	6.980	7.250	-	-	0	0	-	6.980	6.980	7.250	-	-	0	-	0.72%
2025-12-23	6.930	6.890	6.930	6.930	7.010	10,400	72,471	6.9684	6.930	6.890	6.930	6.930	7.010	10,400	6.9684	-1.28%
2025-12-22	7.020	7.010	7.020	7.020	7.180	4,000	28,116	7.0290	7.020	7.010	7.020	7.020	7.180	4,000	7.0290	-2.23%
2025-12-19	7.180	7.030	7.200	-	-	0	0	-	7.180	7.030	7.200	-	-	0	-	0.00%
2025-12-18	7.180	6.920	7.170	7.000	7.240	9,600	67,741	7.0564	7.180	6.920	7.170	7.000	7.240	9,600	7.0564	2.28%
2025-12-17	7.020	7.010	7.190	6.990	7.010	26,800	187,712	7.0042	7.020	7.010	7.190	6.990	7.010	26,800	7.0042	-0.99%
2025-12-16	7.090	7.000	7.100	7.000	7.200	16,000	114,714	7.1696	7.090	7.000	7.100	7.000	7.200	16,000	7.1696	-2.88%
2025-12-15	7.300	7.300	7.460	7.270	7.510	22,300	166,379	7.4609	7.300	7.300	7.460	7.270	7.510	22,300	7.4609	-2.67%
2025-12-12	7.500	7.210	7.520	7.010	7.500	18,600	135,458	7.2827	7.500	7.210	7.520	7.010	7.500	18,600	7.2827	0.67%
2025-12-11	7.450	7.150	7.490	7.450	7.450	100	745	7.4500	7.450	7.150	7.490	7.450	7.450	100	7.4500	-0.27%
2025-12-10	7.470	7.260	-	7.400	7.470	7,400	54,795	7.4047	7.470	7.260	-	7.400	7.470	7,400	7.4047	-1.97%
2025-12-09	7.620	7.610	-	7.600	8.050	5,500	42,708	7.7651	7.620	7.610	-	7.600	8.050	5,500	7.7651	-1.93%
2025-12-08	7.770	7.700	7.900	7.600	7.770	15,200	116,404	7.6582	7.770	7.700	7.900	7.600	7.770	15,200	7.6582	3.88%
2025-12-05	7.480	7.450	7.780	7.380	7.860	21,700	163,640	7.5410	7.480	7.450	7.780	7.380	7.860	21,700	7.5410	0.27%
2025-12-04	7.460	7.360	7.470	7.460	7.460	2,300	16,998	7.3904	7.460	7.360	7.470	7.460	7.460	2,300	7.3904	1.36%
2025-12-03	7.360	7.160	7.430	7.160	7.380	5,800	42,294	7.2921	7.360	7.160	7.430	7.160	7.380	5,800	7.2921	0.96%
2025-12-02	7.290	7.290	7.560	7.270	7.560	8,800	64,224	7.2982	7.290	7.290	7.560	7.270	7.560	8,800	7.2982	0.28%
2025-12-01	7.270	7.270	7.600	7.220	7.280	3,900	28,238	7.2405	7.270	7.270	7.600	7.220	7.280	3,900	7.2405	-0.41%
2025-11-28	7.300	7.220	7.300	7.040	7.400	17,800	127,916	7.1863	7.300	7.220	7.300	7.040	7.400	17,800	7.1863	-0.95%
2025-11-27	7.370	7.300	7.370	7.370	7.370	100	737	7.3700	7.370	7.300	7.370	7.370	7.370	100	7.3700	0.00%
2025-11-26	7.370	7.360	7.370	7.360	7.510	28,100	207,973	7.4012	7.370	7.360	7.370	7.360	7.510	28,100	7.4012	-4.90%
2025-11-25	7.750	7.590	7.820	7.430	7.790	34,000	258,205	7.5943	7.750	7.590	7.820	7.430	7.790	34,000	7.5943	5.16%
2025-11-24	7.370	7.200	7.640	7.370	7.370	1,700	12,529	7.3700	7.370	7.200	7.640	7.370	7.370	1,700	7.3700	-1.07%
2025-11-21	7.450	7.100	7.450	7.100	7.500	26,900	197,725	7.3504	7.450	7.100	7.450	7.100	7.500	26,900	7.3504	-2.23%
2025-11-20	7.620	7.540	7.620	7.530	7.700	9,000	68,817	7.6463	7.620	7.540	7.620	7.530	7.700	9,000	7.6463	0.26%
2025-11-19	7.600	7.600	-	-	-	0	0	-	7.600	7.600	-	-	-	0	-	1.20%
2025-11-18	7.510	7.510	7.650	7.510	7.590	14,800	111,423	7.5286	7.510	7.510	7.650	7.510	7.590	14,800	7.5286	-3.96%
2025-11-17	7.820	7.700	7.850	7.680	7.820	18,700	144,488	7.7266	7.820	7.700	7.850	7.680	7.820	18,700	7.7266	-3.58%
2025-11-14	8.110	7.760	7.770	7.720	8.120	28,800	224,459	7.7937	8.110	7.760	7.770	7.720	8.120	28,800	7.7937	0.75%
2025-11-13	8.050	8.030	8.170	8.050	8.170	20,700	167,796	8.1061	8.050	8.030	8.170	8.050	8.170	20,700	8.1061	-0.86%
2025-11-12	8.120	8.120	8.230	8.090	8.230	8,600	70,093	8.1503	8.120	8.120	8.230	8.090	8.230	8,600	8.1503	0.62%
2025-11-11	8.070	8.070	8.150	8.020	8.030	200	1,605	8.0250	8.070	8.070	8.150	8.020	8.030	200	8.0250	-3.24%
2025-11-10	8.340	8.320	8.340	8.170	8.690	6,600	54,386	8.2403	8.340	8.320	8.340	8.170	8.690	6,600	8.2403	1.71%
2025-11-07	8.200	8.170	8.320	-	-	0	0	-	8.200	8.170	8.320	-	-	0	-	0.00%
2025-11-06	8.200	8.200	8.310	8.180	8.190	1,200	9,817	8.1808	8.200	8.200	8.310	8.180	8.190	1,200	8.1808	-2.38%
2025-11-05	8.400	8.170	8.390	8.030	8.400	11,900	97,461	8.1900	8.400	8.170	8.390	8.030	8.400	11,900	8.1900	1.08%
2025-11-04	8.310	8.300	8.470	8.290	8.500	12,600	106,611	8.4612	8.310	8.300	8.470	8.290	8.500	12,600	8.4612	-1.07%
2025-11-03	8.400	8.400	8.570	8.400	8.560	25,100	212,309	8.4585	8.400	8.400	8.570	8.400	8.560	25,100	8.4585	-5.41%
2025-10-31	8.880	8.700	8.880	8.700	8.880	23,200	203,507	8.7719	8.880	8.700	8.880	8.700	8.880	23,200	8.7719	-0.89%
2025-10-30	8.960	8.940	8.990	8.940	9.080	12,700	114,513	9.0168	8.960	8.940	8.990	8.940	9.080	12,700	9.0168	-2.71%
2025-10-28	9.210	9.200	9.300	9.210	9.340	3,200	29,615	9.2547	9.210	9.200	9.300	9.210	9.340	3,200	9.2547	-1.39%
2025-10-27	9.340	9.340	9.430	9.020	9.400	15,500	145,247	9.3708	9.340	9.340	9.430	9.020	9.400	15,500	9.3708	3.09%
2025-10-24	9.060	8.900	9.010	8.860	9.070	11,600	103,571	8.9285	9.060	8.900	9.010	8.860	9.070	11,600	8.9285	0.78%
2025-10-23	8.990	8.880	8.990	-	-	0	0	-	8.990	8.880	8.990	-	-	0	-	-1.10%
2025-10-22	9.090	9.020	9.220	9.010	9.090	1,500	13,615	9.0767	9.090	9.020	9.220	9.010	9.090	1,500	9.0767	-0.98%
2025-10-21	9.180	9.050	9.310	9.100	9.360	25,700	236,994	9.2216	9.180	9.050	9.310	9.100	9.360	25,700	9.2216	5.52%
2025-10-20	8.700	8.660	8.710	8.410	8.700	40,700	348,010	8.5506	8.700	8.660	8.710	8.410	8.700	40,700	8.5506	3.45%
2025-10-17	8.410	8.410	8.560	8.410	8.750	49,300	427,051	8.6623	8.410	8.410	8.560	8.410	8.750	49,300	8.6623	-6.56%
2025-10-16	9.000	8.880	9.000	8.880	9.000	5,100	45,744	8.9694	9.000	8.880	9.000	8.880	9.000	5,100	8.9694	-1.10%
2025-10-15	9.100	9.090	9.140	9.070	9.110	18,300	166,284	9.0866	9.100	9.090	9.140	9.070	9.110	18,300	9.0866	-0.76%
2025-10-14	9.170	9.010	9.180	9.010	9.370	33,300	307,316	9.2287	9.170	9.010	9.180	9.010	9.370	33,300	9.2287	-2.76%
2025-10-13	9.430	9.270	9.460	9.250	9.440	12,570	117,159	9.3205	9.430	9.270	9.460	9.250	9.440	12,570	9.3205	-2.78%
2025-10-10	9.700	9.600	9.790	9.600	9.810	26,500	256,796	9.6904	9.700	9.600	9.790	9.600	9.810	26,500	9.6904	-2.02%
2025-10-09	9.900	9.740	9.960	9.650	9.950	23,400	230,034	9.8305	9.900	9.740	9.960	9.650	9.950	23,400	9.8305	-0.40%
2025-10-08	9.940	9.780	9.940	9.700	9.950	39,600	387,200	9.7778	9.940	9.780	9.940	9.700	9.950	39,600	9.7778	-2.74%
2025-10-06	10.22	10.20	10.31	10.22	10.42	22,200	230,313	10.374	10.22	10.20	10.31	10.22	10.42	22,200	10.374	-1.54%
2025-10-03	10.38	10.37	10.46	10.24	10.60	30,500	314,535	10.313	10.38	10.37	10.46	10.24	10.60	30,500	10.313	-4.51%
2025-10-02	10.87	10.74	10.81	10.70	11.25	7,400	80,565	10.887	10.87	10.74	10.81	10.70	11.25	7,400	10.887	1.59%
2025-09-30	10.70	10.53	10.63	10.45	10.95	17,300	184,253	10.650	10.70	10.53	10.63	10.45	10.95	17,300	10.650	2.39%
2025-09-29	10.45	10.37	10.45	10.31	10.59	24,500	253,903	10.363	10.45	10.37	10.45	10.31	10.59	24,500	10.363	-4.13%
2025-09-26	10.90	10.30	10.90	10.21	10.90	12,700	132,883	10.463	10.90	10.30	10.90	10.21	10.90	12,700	10.463	1.96%
2025-09-25	10.69	10.69	10.87	10.62	10.95	21,200	229,326	10.817	10.69	10.69	10.87	10.62	10.95	21,200	10.817	-1.47%
2025-09-24	10.85	10.51	10.85	9.990	10.99	20,470	217,738	10.637	10.85	10.51	10.85	9.990	10.99	20,470	10.637	-4.82%
2025-09-23	11.40	11.14	11.40	11.11	11.52	25,200	284,923	11.306	11.40	11.14	11.40	11.11	11.52	25,200	11.306	6.64%
2025-09-22	10.69	10.60	10.70	10.34	10.98	49,700	529,897	10.662	10.69	10.60	10.70	10.34	10.98	49,700	10.662	-5.23%
2025-09-19	11.28	11.28	11.56	11.00	11.57	24,200	271,022	11.199	11.28	11.28	11.56	11.00	11.57	24,200	11.199	-2.93%
2025-09-18	11.62	11.52	11.62	11.49	11.72	109,700	1,266,469	11.545	11.62	11.52	11.62	11.49	11.72	109,700	11.545	-3.17%
2025-09-17	12.00	11.72	12.03	11.49	12.03	39,200	463,145	11.815	12.00	11.72	12.03	11.49	12.03	39,200	11.815	3.63%
2025-09-16	11.58	11.58	11.59	11.45	12.28	84,700	991,576	11.707	11.58	11.58	11.59	11.45	12.28	84,700	11.707	-3.82%
2025-09-15	12.04	12.04	12.30	11.02	12.42	203,400	2,419,147	11.894	12.04	12.04	12.30	11.02	12.42	203,400	11.894	-3.22%
2025-09-12	12.44	12.43	12.44	10.67	12.96	801,700	9,778,833	12.198	12.44	12.43	12.44	10.67	12.96	801,700	12.198	24.65%
2025-09-11	9.980	9.980	10.12	9.690	10.29	87,400	877,547	10.041	9.980	9.980	10.12	9.690	10.29	87,400	10.041	-1.77%
2025-09-10	10.16	10.15	10.16	10.05	10.39	24,200	247,990	10.248	10.16	10.15	10.16	10.05	10.39	24,200	10.248	-0.49%
2025-09-09	10.21	10.06	10.20	9.800	10.42	59,400	597,704	10.062	10.21	10.06	10.20	9.800	10.42	59,400	10.062	4.72%
2025-09-08	9.750	9.460	9.730	9.020	9.760	92,600	867,741	9.3709	9.750	9.460	9.730	9.020	9.760	92,600	9.3709	-0.91%
2025-09-05	9.840	9.840	10.17	9.750	10.18	149,783	1,483,323	9.9031	9.840	9.840	10.17	9.750	10.18	149,783	9.9031	-6.46%
2025-09-04	10.52	10.52	10.72	10.00	10.52	202,100	2,048,281	10.135	10.52	10.52	10.72	10.00	10.52	202,100	10.135	9.47%
2025-09-03	9.610	9.610	9.620	9.020	10.30	226,598	2,205,978	9.7352	9.610	9.610	9.620	9.020	10.30	226,598	9.7352	14.40%
2025-09-02	8.400	8.330	8.560	8.330	8.660	40,600	347,578	8.5610	8.400	8.330	8.560	8.330	8.660	40,600	8.5610	-1.18%
2025-09-01	8.500	8.370	8.500	8.360	8.620	35,000	296,720	8.4777	8.500	8.370	8.500	8.360	8.620	35,000	8.4777	1.80%
2025-08-29	8.350	8.350	8.420	8.010	8.450	57,800	480,969	8.3213	8.350	8.350	8.420	8.010	8.450	57,800	8.3213	6.51%
2025-08-28	7.840	7.660	7.840	7.600	7.970	7,700	59,500	7.7273	7.840	7.660	7.840	7.600	7.970	7,700	7.7273	1.82%
2025-08-27	7.700	7.660	7.700	7.660	8.000	35,300	274,946	7.7888	7.700	7.660	7.700	7.660	8.000	35,300	7.7888	-8.88%
2025-08-26	8.450	7.920	8.450	7.800	8.460	6,300	49,498	7.8568	8.450	7.920	8.450	7.800	8.460	6,300	7.8568	5.62%
2025-08-25	8.000	7.820	7.980	7.600	8.000	33,000	255,482	7.7419	8.000	7.820	7.980	7.600	8.000	33,000	7.7419	5.68%
2025-08-22	7.570	7.570	7.790	7.350	7.580	2,700	20,229	7.4922	7.570	7.570	7.790	7.350	7.580	2,700	7.4922	4.85%
2025-08-21	7.220	7.220	-	7.220	7.350	1,900	13,926	7.3295	7.220	7.220	-	7.220	7.350	1,900	7.3295	-1.77%
2025-08-20	7.350	7.350	-	7.330	7.330	8,000	58,640	7.3300	7.350	7.350	-	7.330	7.330	8,000	7.3300	0.27%
2025-08-19	7.330	7.330	7.360	7.140	7.330	9,000	65,551	7.2834	7.330	7.330	7.360	7.140	7.330	9,000	7.2834	-2.53%
2025-08-18	7.520	7.410	7.920	7.360	7.590	43,400	324,447	7.4757	7.520	7.410	7.920	7.360	7.590	43,400	7.4757	1.62%
2025-08-15	7.400	7.360	7.800	7.330	7.400	15,500	114,643	7.3963	7.400	7.360	7.800	7.330	7.400	15,500	7.3963	0.68%
2025-08-14	7.350	7.350	7.580	7.350	7.360	6,300	46,366	7.3597	7.350	7.350	7.580	7.350	7.360	6,300	7.3597	0.14%
2025-08-13	7.340	7.280	7.550	7.160	7.570	12,800	95,139	7.4327	7.340	7.280	7.550	7.160	7.570	12,800	7.4327	1.52%
2025-08-12	7.230	7.220	7.500	7.210	7.210	10,100	73,021	7.2298	7.230	7.220	7.500	7.210	7.210	10,100	7.2298	-1.23%
2025-08-11	7.320	7.310	7.500	7.320	7.490	800	5,958	7.4475	7.320	7.310	7.500	7.320	7.490	800	7.4475	-2.27%
2025-08-08	7.490	7.320	7.500	7.400	7.490	26,100	193,229	7.4034	7.490	7.320	7.500	7.400	7.490	26,100	7.4034	-0.27%
2025-08-07	7.510	7.200	7.510	7.290	7.510	35,000	256,951	7.3415	7.510	7.200	7.510	7.290	7.510	35,000	7.3415	0.94%
2025-08-06	7.440	7.330	7.620	7.330	7.700	29,147	215,509	7.3939	7.440	7.330	7.620	7.330	7.700	29,147	7.3939	-3.38%
2025-08-05	7.700	7.440	7.690	7.400	7.700	10,200	75,713	7.4228	7.700	7.440	7.690	7.400	7.700	10,200	7.4228	4.05%
2025-08-04	7.400	7.340	7.690	7.300	7.400	29,000	212,100	7.3138	7.400	7.340	7.690	7.300	7.400	29,000	7.3138	-3.90%
2025-08-01	7.700	7.600	7.890	7.700	8.190	68,300	544,859	7.9774	7.700	7.600	7.890	7.700	8.190	68,300	7.9774	-2.90%
2025-07-31	7.930	7.600	7.930	8.160	8.190	2,100	17,139	8.1614	7.930	7.600	7.930	8.160	8.190	2,100	8.1614	-3.29%
2025-07-30	8.200	7.720	8.200	7.700	8.200	5,700	44,480	7.8035	8.200	7.720	8.200	7.700	8.200	5,700	7.8035	5.26%
2025-07-29	7.790	7.710	7.800	-	-	0	0	-	7.790	7.710	7.800	-	-	0	-	0.00%
2025-07-28	7.790	7.660	7.890	7.500	7.800	8,700	67,509	7.7597	7.790	7.660	7.890	7.500	7.800	8,700	7.7597	-0.13%
2025-07-25	7.800	7.680	7.830	7.610	7.800	28,900	223,508	7.7338	7.800	7.680	7.830	7.610	7.800	28,900	7.7338	-2.50%
2025-07-24	8.000	7.900	8.000	7.840	8.000	24,000	189,351	7.8896	8.000	7.900	8.000	7.840	8.000	24,000	7.8896	1.91%
2025-07-23	7.850	7.840	7.970	7.850	7.990	5,600	44,240	7.9000	7.850	7.840	7.970	7.850	7.990	5,600	7.9000	-4.27%
2025-07-22	8.200	7.840	8.190	8.090	8.200	9,600	77,954	8.1202	8.200	7.840	8.190	8.090	8.200	9,600	8.1202	3.54%
2025-07-21	7.920	7.910	8.090	7.880	8.000	4,200	33,318	7.9329	7.920	7.910	8.090	7.880	8.000	4,200	7.9329	0.00%
2025-07-18	7.920	7.880	7.940	7.870	8.000	22,900	180,771	7.8939	7.920	7.880	7.940	7.870	8.000	22,900	7.8939	4.07%
2025-07-17	7.610	7.610	7.780	7.610	8.220	81,100	644,834	7.9511	7.610	7.610	7.780	7.610	8.220	81,100	7.9511	0.40%
2025-07-16	7.580	7.580	7.670	7.400	7.770	10,500	80,279	7.6456	7.580	7.580	7.670	7.400	7.770	10,500	7.6456	2.43%
2025-07-15	7.400	7.400	7.490	7.370	7.590	40,000	297,671	7.4418	7.400	7.400	7.490	7.370	7.590	40,000	7.4418	0.82%
2025-07-14	7.340	7.160	7.800	7.150	7.350	4,500	32,490	7.2200	7.340	7.160	7.800	7.150	7.350	4,500	7.2200	2.66%
2025-07-11	7.150	7.150	7.700	6.850	6.850	1,000	6,850	6.8500	7.150	7.150	7.700	6.850	6.850	1,000	6.8500	-0.69%
2025-07-10	7.200	7.060	7.800	7.050	7.200	4,400	31,233	7.0984	7.200	7.060	7.800	7.050	7.200	4,400	7.0984	2.42%
2025-07-09	7.030	7.030	7.150	7.030	7.300	23,700	171,875	7.2521	7.030	7.030	7.150	7.030	7.300	23,700	7.2521	-0.71%
2025-07-08	7.080	7.080	7.140	7.050	7.210	41,400	293,148	7.0809	7.080	7.080	7.140	7.050	7.210	41,400	7.0809	-5.47%
2025-07-07	7.490	7.350	7.490	7.200	7.750	35,000	265,677	7.5908	7.490	7.350	7.490	7.200	7.750	35,000	7.5908	5.20%
2025-07-04	7.120	7.030	7.120	6.900	7.120	28,900	202,204	6.9967	7.120	7.030	7.120	6.900	7.120	28,900	6.9967	1.57%
2025-07-03	7.010	7.010	7.290	6.970	7.720	30,835	217,798	7.0633	7.010	7.010	7.290	6.970	7.720	30,835	7.0633	0.14%
2025-07-02	7.000	7.210	7.770	7.000	7.000	22,400	156,800	7.0000	7.000	7.210	7.770	7.000	7.000	22,400	7.0000	0.57%
2025-06-30	6.960	6.900	7.450	6.830	7.000	48,100	333,553	6.9346	6.960	6.900	7.450	6.830	7.000	48,100	6.9346	0.14%
2025-06-27	6.950	6.920	6.950	6.900	7.000	51,200	354,806	6.9298	6.950	6.920	6.950	6.900	7.000	51,200	6.9298	-2.11%
2025-06-26	7.100	6.910	7.100	6.980	7.100	19,400	135,913	7.0058	7.100	6.910	7.100	6.980	7.100	19,400	7.0058	-1.39%
2025-06-25	7.200	7.100	7.230	6.570	7.300	73,300	519,532	7.0877	7.200	7.100	7.230	6.570	7.300	73,300	7.0877	2.71%
2025-06-24	7.010	7.010	7.080	6.850	7.010	38,700	267,452	6.9109	7.010	7.010	7.080	6.850	7.010	38,700	6.9109	0.57%
2025-06-23	6.970	6.860	7.050	6.860	7.100	58,700	411,305	7.0069	6.970	6.860	7.050	6.860	7.100	58,700	7.0069	-2.52%
2025-06-20	7.150	7.150	7.320	7.100	7.140	7,300	52,118	7.1395	7.150	7.150	7.320	7.100	7.140	7,300	7.1395	0.70%
2025-06-19	7.100	7.100	7.340	6.950	7.450	4,500	31,990	7.1089	7.100	7.100	7.340	6.950	7.450	4,500	7.1089	-5.71%
2025-06-18	7.530	7.450	7.610	7.530	7.760	19,300	148,941	7.7172	7.530	7.450	7.610	7.530	7.760	19,300	7.7172	-3.09%
2025-06-17	7.770	7.770	8.140	7.750	7.750	9,200	71,279	7.7477	7.770	7.770	8.140	7.750	7.750	9,200	7.7477	0.78%
2025-06-16	7.710	7.710	7.750	7.700	7.710	15,780	121,589	7.7053	7.710	7.710	7.750	7.700	7.710	15,780	7.7053	3.91%
2025-06-13	7.420	7.420	7.570	7.420	7.580	23,900	179,353	7.5043	7.420	7.420	7.570	7.420	7.580	23,900	7.5043	-2.24%
2025-06-12	7.590	7.570	7.590	7.430	7.590	39,900	300,131	7.5221	7.590	7.570	7.590	7.430	7.590	39,900	7.5221	2.43%
2025-06-11	7.410	7.370	7.430	7.370	7.410	5,800	42,902	7.3969	7.410	7.370	7.430	7.370	7.410	5,800	7.3969	-0.67%
2025-06-10	7.460	7.320	7.460	7.300	7.500	15,000	110,875	7.3917	7.460	7.320	7.460	7.300	7.500	15,000	7.3917	1.36%
2025-06-09	7.360	7.360	7.490	7.200	8.000	17,200	131,267	7.6318	7.360	7.360	7.490	7.200	8.000	17,200	7.6318	-0.54%
2025-06-06	7.400	7.240	7.400	7.400	7.430	32,400	239,836	7.4023	7.400	7.240	7.400	7.400	7.430	32,400	7.4023	-0.80%
2025-06-05	7.460	7.300	7.460	7.460	7.590	2,400	18,042	7.5175	7.460	7.300	7.460	7.460	7.590	2,400	7.5175	-1.97%
2025-06-04	7.610	7.250	7.630	7.030	7.610	2,500	18,206	7.2824	7.610	7.250	7.630	7.030	7.610	2,500	7.2824	-3.67%
2025-06-03	7.900	7.460	7.900	7.440	7.980	1,800	13,906	7.7256	7.900	7.460	7.900	7.440	7.980	1,800	7.7256	6.33%
2025-06-02	7.430	7.310	7.430	7.430	7.670	14,500	109,462	7.5491	7.430	7.310	7.430	7.430	7.670	14,500	7.5491	-1.46%
2025-05-30	7.540	7.610	7.980	7.540	8.000	3,900	29,554	7.5779	7.540	7.610	7.980	7.540	8.000	3,900	7.5779	-3.33%
2025-05-29	7.800	7.720	7.960	7.660	8.000	11,000	84,722	7.7020	7.800	7.720	7.960	7.660	8.000	11,000	7.7020	-1.14%
2025-05-28	7.890	7.620	7.890	7.700	7.890	14,600	115,175	7.8887	7.890	7.620	7.890	7.700	7.890	14,600	7.8887	0.00%
2025-05-27	7.890	7.700	7.890	7.700	7.900	7,600	58,819	7.7393	7.890	7.700	7.890	7.700	7.900	7,600	7.7393	0.13%
2025-05-26	7.880	7.800	7.880	7.880	7.880	2,200	17,296	7.8618	7.880	7.800	7.880	7.880	7.880	2,200	7.8618	0.00%
2025-05-23	7.880	7.880	8.040	7.880	8.150	6,100	48,824	8.0039	7.880	7.880	8.040	7.880	8.150	6,100	8.0039	-4.37%
2025-05-22	8.240	8.000	8.240	8.240	8.360	4,140	34,317	8.2891	8.240	8.000	8.240	8.240	8.360	4,140	8.2891	-4.19%
2025-05-21	8.600	8.600	8.880	8.600	8.720	5,200	45,142	8.6812	8.600	8.600	8.880	8.600	8.720	5,200	8.6812	-1.15%
2025-05-20	8.700	8.600	8.700	8.420	8.800	6,300	54,178	8.5997	8.700	8.600	8.700	8.420	8.800	6,300	8.5997	3.82%
2025-05-19	8.380	8.380	8.450	8.380	8.560	5,675	47,638	8.3944	8.380	8.380	8.450	8.380	8.560	5,675	8.3944	-4.77%
2025-05-16	8.800	8.600	8.700	8.420	8.800	23,200	200,073	8.6238	8.800	8.600	8.700	8.420	8.800	23,200	8.6238	-0.45%
2025-05-15	8.840	8.690	8.850	8.570	9.080	5,140	45,560	8.8638	8.840	8.690	8.850	8.570	9.080	5,140	8.8638	-3.91%
2025-05-14	9.200	9.070	9.230	8.790	9.380	16,760	152,213	9.0819	9.200	9.070	9.230	8.790	9.380	16,760	9.0819	-6.12%
2025-05-13	9.800	9.800	9.810	9.200	9.800	156,580	1,510,572	9.6473	9.800	9.800	9.810	9.200	9.800	156,580	9.6473	10.36%
2025-05-12	8.880	8.550	8.880	8.750	9.530	53,580	496,745	9.2711	8.880	8.550	8.880	8.750	9.530	53,580	9.2711	-1.33%
2025-05-09	9.000	9.000	9.170	8.710	9.400	77,700	704,963	9.0729	9.000	9.000	9.170	8.710	9.400	77,700	9.0729	7.14%
2025-05-08	8.400	8.400	8.600	8.000	8.830	119,500	1,011,486	8.4643	8.400	8.400	8.600	8.000	8.830	119,500	8.4643	8.39%
2025-05-07	7.750	7.750	7.860	7.380	8.000	51,800	409,056	7.8968	7.750	7.750	7.860	7.380	8.000	51,800	7.8968	6.02%
2025-05-06	7.310	7.310	7.460	7.050	7.400	20,400	149,287	7.3180	7.310	7.310	7.460	7.050	7.400	20,400	7.3180	4.43%
2025-05-02	7.000	6.820	7.000	6.800	7.180	16,700	115,998	6.9460	7.000	6.820	7.000	6.800	7.180	16,700	6.9460	7.86%
2025-04-30	6.490	6.490	6.660	6.440	6.470	8,200	52,870	6.4476	6.490	6.490	6.660	6.440	6.470	8,200	6.4476	3.18%
2025-04-29	6.290	6.160	6.300	6.160	6.290	1,500	9,383	6.2553	6.290	6.160	6.300	6.160	6.290	1,500	6.2553	2.28%
2025-04-28	6.150	6.150	6.300	6.150	6.300	8,000	49,725	6.2156	6.150	6.150	6.300	6.150	6.300	8,000	6.2156	0.00%
2025-04-25	6.150	6.150	6.250	6.150	6.250	5,200	32,460	6.2423	6.150	6.150	6.250	6.150	6.250	5,200	6.2423	0.65%
2025-04-24	6.110	6.110	6.180	6.110	6.110	500	3,055	6.1100	6.110	6.110	6.180	6.110	6.110	500	6.1100	0.00%
2025-04-23	6.110	6.110	6.300	6.070	6.110	9,800	59,584	6.0800	6.110	6.110	6.300	6.070	6.110	9,800	6.0800	0.99%
2025-04-22	6.050	-	6.050	-	-	0	0	-	6.050	-	6.050	-	-	0	-	0.00%
2025-04-17	6.050	5.750	6.050	5.880	6.060	1,000	6,000	6.0000	6.050	5.750	6.050	5.880	6.060	1,000	6.0000	-0.33%
2025-04-16	6.070	5.720	6.070	6.030	6.120	400	2,421	6.0525	6.070	5.720	6.070	6.030	6.120	400	6.0525	0.33%
2025-04-15	6.050	5.610	6.050	6.000	6.060	300	1,811	6.0367	6.050	5.610	6.050	6.000	6.060	300	6.0367	-0.17%
2025-04-14	6.060	6.000	6.060	6.060	6.130	25,500	155,424	6.0951	6.060	6.000	6.060	6.060	6.130	25,500	6.0951	0.66%
2025-04-11	6.020	6.020	6.210	5.900	6.010	2,300	13,647	5.9335	6.020	6.020	6.210	5.900	6.010	2,300	5.9335	-0.82%
2025-04-10	6.070	6.000	6.060	6.050	6.410	46,500	283,307	6.0926	6.070	6.000	6.060	6.050	6.410	46,500	6.0926	-3.19%
2025-04-09	6.270	6.100	6.240	5.970	6.270	12,500	76,403	6.1122	6.270	6.100	6.240	5.970	6.270	12,500	6.1122	-2.03%
2025-04-08	6.400	6.240	6.400	5.850	6.470	32,500	200,058	6.1556	6.400	6.240	6.400	5.850	6.470	32,500	6.1556	14.29%
2025-04-07	5.600	5.490	6.700	5.460	6.470	51,500	300,100	5.8272	5.600	5.490	6.700	5.460	6.470	51,500	5.8272	-21.13%
2025-04-03	7.100	7.010	7.100	6.820	7.120	19,900	138,355	6.9525	7.100	7.010	7.100	6.820	7.120	19,900	6.9525	1.43%
2025-04-02	7.000	7.000	7.190	7.000	7.000	300	2,100	7.0000	7.000	7.000	7.190	7.000	7.000	300	7.0000	0.00%
2025-04-01	7.000	7.000	7.070	6.780	7.300	56,300	386,756	6.8696	7.000	7.000	7.070	6.780	7.300	56,300	6.8696	-4.11%
2025-03-31	7.300	7.010	7.300	7.300	7.300	5,500	40,150	7.3000	7.300	7.010	7.300	7.300	7.300	5,500	7.3000	-2.67%
2025-03-28	7.500	7.380	7.500	7.290	7.770	69,800	532,923	7.6350	7.500	7.380	7.500	7.290	7.770	69,800	7.6350	-0.13%
2025-03-27	7.510	7.340	7.520	7.440	7.720	35,900	269,415	7.5046	7.510	7.340	7.520	7.440	7.720	35,900	7.5046	0.13%
2025-03-26	7.500	7.500	7.650	7.420	7.850	50,500	383,028	7.5847	7.500	7.500	7.650	7.420	7.850	50,500	7.5847	-3.10%
2025-03-25	7.740	7.680	7.740	7.560	7.800	11,600	89,187	7.6885	7.740	7.680	7.740	7.560	7.800	11,600	7.6885	-7.75%
2025-03-24	8.390	7.690	8.230	8.020	8.870	45,200	388,391	8.5927	8.390	7.690	8.230	8.020	8.870	45,200	8.5927	3.84%
2025-03-21	8.080	8.000	8.030	8.000	8.260	13,400	109,272	8.1546	8.080	8.000	8.030	8.000	8.260	13,400	8.1546	-6.81%
2025-03-20	8.670	8.410	8.670	8.360	8.680	7,000	60,480	8.6400	8.670	8.410	8.670	8.360	8.680	7,000	8.6400	-1.92%
2025-03-19	8.840	8.840	8.990	8.750	9.080	8,000	70,422	8.8028	8.840	8.840	8.990	8.750	9.080	8,000	8.8028	4.00%
2025-03-18	8.500	8.650	8.790	8.320	8.940	28,000	246,213	8.7933	8.500	8.650	8.790	8.320	8.940	28,000	8.7933	2.29%
2025-03-17	8.310	8.310	8.680	8.110	9.140	9,100	75,490	8.2956	8.310	8.310	8.680	8.110	9.140	9,100	8.2956	-0.84%
2025-03-14	8.380	8.360	8.490	8.380	8.490	6,400	54,219	8.4717	8.380	8.360	8.490	8.380	8.490	6,400	8.4717	-0.36%
2025-03-13	8.410	8.260	8.620	8.250	8.410	6,500	53,806	8.2778	8.410	8.260	8.620	8.250	8.410	6,500	8.2778	1.33%
2025-03-12	8.300	8.270	8.430	8.300	8.600	35,500	294,771	8.3034	8.300	8.270	8.430	8.300	8.600	35,500	8.3034	0.61%
2025-03-11	8.250	8.250	8.620	8.090	8.400	9,100	74,178	8.1514	8.250	8.250	8.620	8.090	8.400	9,100	8.1514	-0.96%
2025-03-10	8.330	8.300	8.350	8.240	8.430	27,800	230,358	8.2863	8.330	8.300	8.350	8.240	8.430	27,800	8.2863	-1.19%
2025-03-07	8.430	8.320	8.430	8.390	8.540	5,300	44,851	8.4625	8.430	8.320	8.430	8.390	8.540	5,300	8.4625	-0.82%
2025-03-06	8.500	8.400	8.510	8.210	8.510	79,600	658,730	8.2755	8.500	8.400	8.510	8.210	8.510	79,600	8.2755	3.79%
2025-03-05	8.190	8.040	8.240	7.860	8.200	13,000	104,967	8.0744	8.190	8.040	8.240	7.860	8.200	13,000	8.0744	1.61%
2025-03-04	8.060	7.950	8.120	7.900	8.060	10,400	83,413	8.0205	8.060	7.950	8.120	7.900	8.060	10,400	8.0205	2.03%
2025-03-03	7.900	7.980	7.990	7.860	8.000	54,900	438,869	7.9940	7.900	7.980	7.990	7.860	8.000	54,900	7.9940	-3.07%
2025-02-28	8.150	8.150	8.160	8.040	8.690	8,700	71,695	8.2408	8.150	8.150	8.160	8.040	8.690	8,700	8.2408	-6.86%
2025-02-27	8.750	8.760	8.800	8.530	8.800	38,800	338,780	8.7314	8.750	8.760	8.800	8.530	8.800	38,800	8.7314	0.23%
2025-02-26	8.730	8.440	8.730	8.390	8.770	109,000	918,234	8.4242	8.730	8.440	8.730	8.390	8.770	109,000	8.4242	5.18%
2025-02-25	8.300	8.300	8.400	8.300	8.890	11,100	96,719	8.7134	8.300	8.300	8.400	8.300	8.890	11,100	8.7134	-10.37%
2025-02-24	9.260	9.280	9.350	8.950	9.510	17,400	162,001	9.3104	9.260	9.280	9.350	8.950	9.510	17,400	9.3104	0.43%
2025-02-21	9.220	9.200	9.220	8.800	9.220	36,200	330,332	9.1252	9.220	9.200	9.220	8.800	9.220	36,200	9.1252	7.21%
2025-02-20	8.600	8.970	8.980	8.600	9.000	71,400	618,381	8.6608	8.600	8.970	8.980	8.600	9.000	71,400	8.6608	-5.60%
2025-02-19	9.110	9.110	9.300	9.110	9.280	55,400	508,141	9.1722	9.110	9.110	9.300	9.110	9.280	55,400	9.1722	-5.79%
2025-02-18	9.670	9.440	9.670	9.280	9.690	3,300	31,140	9.4364	9.670	9.440	9.670	9.280	9.690	3,300	9.4364	-0.10%
2025-02-17	9.680	9.500	9.680	9.680	9.780	21,700	211,081	9.7272	9.680	9.500	9.680	9.680	9.780	21,700	9.7272	-1.73%
2025-02-14	9.850	9.850	9.900	9.600	9.850	31,600	308,205	9.7533	9.850	9.850	9.900	9.600	9.850	31,600	9.7533	6.26%
2025-02-13	9.270	9.190	9.280	8.990	9.460	54,700	510,742	9.3371	9.270	9.190	9.280	8.990	9.460	54,700	9.3371	3.23%
2025-02-12	8.980	8.820	8.970	8.990	9.000	1,500	13,488	8.9920	8.980	8.820	8.970	8.990	9.000	1,500	8.9920	9.91%
2025-02-11	8.170	8.150	9.000	8.170	9.090	15,600	139,260	8.9269	8.170	8.150	9.000	8.170	9.090	15,600	8.9269	-6.84%
2025-02-10	8.770	8.590	8.830	8.570	8.780	35,800	308,759	8.6246	8.770	8.590	8.830	8.570	8.780	35,800	8.6246	5.79%
2025-02-07	8.290	8.310	8.350	8.000	8.350	17,500	142,331	8.1332	8.290	8.310	8.350	8.000	8.350	17,500	8.1332	2.47%
2025-02-06	8.090	8.120	8.200	8.090	8.280	13,700	110,985	8.1011	8.090	8.120	8.200	8.090	8.280	13,700	8.1011	-0.61%
2025-02-05	8.140	8.000	8.140	7.880	8.140	20,700	165,806	8.0100	8.140	8.000	8.140	7.880	8.140	20,700	8.0100	0.00%
2025-02-04	8.140	8.100	8.140	8.000	8.140	26,400	212,995	8.0680	8.140	8.100	8.140	8.000	8.140	26,400	8.0680	1.75%
2025-02-03	8.000	7.900	8.000	7.950	8.000	15,400	122,951	7.9838	8.000	7.900	8.000	7.950	8.000	15,400	7.9838	2.96%
2025-01-28	7.770	7.620	7.780	7.660	7.770	11,300	87,121	7.7098	7.770	7.620	7.780	7.660	7.770	11,300	7.7098	1.44%
2025-01-27	7.660	7.600	7.660	7.400	7.920	24,643	182,714	7.4144	7.660	7.600	7.660	7.400	7.920	24,643	7.4144	4.22%
2025-01-24	7.350	7.350	7.440	7.110	7.570	4,500	32,287	7.1749	7.350	7.350	7.440	7.110	7.570	4,500	7.1749	0.41%
2025-01-23	7.320	7.290	7.450	7.300	7.320	700	5,119	7.3129	7.320	7.290	7.450	7.300	7.320	700	7.3129	2.66%
2025-01-22	7.130	7.140	7.290	7.110	7.480	34,900	250,184	7.1686	7.130	7.140	7.290	7.110	7.480	34,900	7.1686	-3.26%
2025-01-21	7.370	7.370	7.400	-	-	0	0	-	7.370	7.370	7.400	-	-	0	-	0.00%
2025-01-20	7.370	7.370	7.490	-	-	0	0	-	7.370	7.370	7.490	-	-	0	-	0.68%
2025-01-17	7.320	7.320	7.350	-	-	0	0	-	7.320	7.320	7.350	-	-	0	-	1.67%
2025-01-16	7.200	7.270	7.300	-	-	0	0	-	7.200	7.270	7.300	-	-	0	-	2.27%
2025-01-15	7.040	7.040	7.120	7.040	7.100	3,200	22,561	7.0503	7.040	7.040	7.120	7.040	7.100	3,200	7.0503	-2.90%
2025-01-14	7.250	7.140	7.250	7.040	7.250	600	4,266	7.1100	7.250	7.140	7.250	7.040	7.250	600	7.1100	2.98%
2025-01-13	7.040	7.040	7.190	6.900	7.090	12,200	84,973	6.9650	7.040	7.040	7.190	6.900	7.090	12,200	6.9650	-9.16%
2025-01-10	7.750	7.220	7.620	7.210	7.780	500	3,719	7.4380	7.750	7.220	7.620	7.210	7.780	500	7.4380	6.02%
2025-01-09	7.310	7.310	7.890	7.310	7.650	1,400	10,560	7.5429	7.310	7.310	7.890	7.310	7.650	1,400	7.5429	-5.43%
2025-01-08	7.730	7.600	7.900	7.540	7.730	13,500	102,738	7.6102	7.730	7.600	7.900	7.540	7.730	13,500	7.6102	0.78%
2025-01-07	7.670	7.530	7.670	7.450	7.670	13,200	98,595	7.4693	7.670	7.530	7.670	7.450	7.670	13,200	7.4693	7.57%
2025-01-06	7.130	7.240	7.390	7.130	7.310	16,000	116,677	7.2923	7.130	7.240	7.390	7.130	7.310	16,000	7.2923	1.71%
2025-01-03	7.010	7.050	7.370	7.000	7.180	21,300	151,199	7.0985	7.010	7.050	7.370	7.000	7.180	21,300	7.0985	0.57%
2025-01-02	6.970	6.860	6.990	6.970	7.300	4,100	29,083	7.0934	6.970	6.860	6.990	6.970	7.300	4,100	7.0934	-5.68%
2024-12-31	7.390	7.100	7.390	6.970	7.390	20,200	145,844	7.2200	7.390	7.100	7.390	6.970	7.390	20,200	7.2200	-0.40%
2024-12-30	7.420	7.400	7.650	7.420	7.700	15,700	120,141	7.6523	7.420	7.400	7.650	7.420	7.700	15,700	7.6523	-3.39%
2024-12-27	7.680	7.610	7.680	7.610	8.060	56,200	442,248	7.8692	7.680	7.610	7.680	7.610	8.060	56,200	7.8692	-4.71%
2024-12-24	8.060	8.050	8.190	8.000	8.300	6,000	49,159	8.1932	8.060	8.050	8.190	8.000	8.300	6,000	8.1932	-0.86%
2024-12-23	8.130	8.130	8.430	8.130	8.500	16,100	134,363	8.3455	8.130	8.130	8.430	8.130	8.500	16,100	8.3455	5.31%
2024-12-20	7.720	7.720	7.890	7.650	8.130	10,100	80,794	7.9994	7.720	7.720	7.890	7.650	8.130	10,100	7.9994	-5.51%
2024-12-19	8.170	8.030	8.190	7.780	8.250	24,600	199,803	8.1221	8.170	8.030	8.190	7.780	8.250	24,600	8.1221	-3.31%
2024-12-18	8.450	8.300	8.490	8.220	8.510	32,400	271,247	8.3718	8.450	8.300	8.490	8.220	8.510	32,400	8.3718	-8.35%
2024-12-17	9.220	9.240	9.300	7.670	9.590	466,600	4,342,924	9.3076	9.220	9.240	9.300	7.670	9.590	466,600	9.3076	27.70%
2024-12-16	7.220	6.830	7.220	6.840	7.220	13,900	96,316	6.9292	7.220	6.830	7.220	6.840	7.220	13,900	6.9292	2.27%
2024-12-13	7.060	6.880	7.230	6.810	7.230	1,300	9,347	7.1900	7.060	6.880	7.230	6.810	7.230	1,300	7.1900	-0.70%
2024-12-12	7.110	7.110	7.200	7.110	7.240	18,200	130,729	7.1829	7.110	7.110	7.200	7.110	7.240	18,200	7.1829	1.57%
2024-12-11	7.000	6.940	7.090	6.810	7.290	21,500	149,575	6.9570	7.000	6.940	7.090	6.810	7.290	21,500	6.9570	2.79%
2024-12-10	6.810	6.800	6.850	6.710	7.200	36,500	251,062	6.8784	6.810	6.800	6.850	6.710	7.200	36,500	6.8784	5.91%
2024-12-09	6.430	6.360	6.690	6.120	6.200	3,500	21,467	6.1334	6.430	6.360	6.690	6.120	6.200	3,500	6.1334	4.38%
2024-12-06	6.160	6.170	6.220	6.150	6.390	66,500	410,666	6.1754	6.160	6.170	6.220	6.150	6.390	66,500	6.1754	-3.90%
2024-12-05	6.410	6.400	6.410	6.380	6.580	15,809	101,804	6.4396	6.410	6.400	6.410	6.380	6.580	15,809	6.4396	-7.10%
2024-12-04	6.900	6.640	6.900	-	-	0	0	-	6.900	6.640	6.900	-	-	0	-	-1.85%
2024-12-03	7.030	7.050	-	6.850	7.030	4,000	27,635	6.9088	7.030	7.050	-	6.850	7.030	4,000	6.9088	4.15%
2024-12-02	6.750	6.640	6.750	6.640	6.750	6,400	42,613	6.6583	6.750	6.640	6.750	6.640	6.750	6,400	6.6583	-1.89%
2024-11-29	6.880	6.880	7.040	6.880	7.120	3,300	23,312	7.0642	6.880	6.880	7.040	6.880	7.120	3,300	7.0642	-1.71%
2024-11-28	7.000	6.700	7.000	7.000	7.190	4,100	29,036	7.0820	7.000	6.700	7.000	7.000	7.190	4,100	7.0820	4.01%
2024-11-27	6.730	6.730	6.820	6.730	6.820	12,300	83,331	6.7749	6.730	6.730	6.820	6.730	6.820	12,300	6.7749	4.34%
2024-11-26	6.450	6.450	6.460	6.450	6.460	4,100	26,461	6.4539	6.450	6.450	6.460	6.450	6.460	4,100	6.4539	3.70%
2024-11-25	6.220	6.120	6.240	6.220	6.450	25,200	157,758	6.2602	6.220	6.120	6.240	6.220	6.450	25,200	6.2602	-0.32%
2024-11-22	6.240	6.120	6.220	6.120	7.000	54,800	342,304	6.2464	6.240	6.120	6.220	6.120	7.000	54,800	6.2464	-14.05%
2024-11-21	7.260	6.560	7.260	6.550	7.470	600	4,206	7.0100	7.260	6.560	7.260	6.550	7.470	600	7.0100	9.01%
2024-11-20	6.660	6.500	6.700	6.700	6.850	1,500	10,125	6.7500	6.660	6.500	6.700	6.700	6.850	1,500	6.7500	3.26%
2024-11-19	6.450	6.450	-	-	-	0	0	-	6.450	6.450	-	-	-	0	-	0.00%
2024-11-18	6.450	6.160	6.500	6.300	6.450	500	3,195	6.3900	6.450	6.160	6.500	6.300	6.450	500	6.3900	2.38%
2024-11-15	6.300	6.300	6.470	6.300	6.300	2,700	17,010	6.3000	6.300	6.300	6.470	6.300	6.300	2,700	6.3000	0.00%
2024-11-14	6.300	6.250	6.500	6.080	6.830	6,400	40,409	6.3139	6.300	6.250	6.500	6.080	6.830	6,400	6.3139	-7.62%
2024-11-13	6.820	6.510	6.800	6.480	6.840	20,200	133,061	6.5872	6.820	6.510	6.800	6.480	6.840	20,200	6.5872	0.29%
2024-11-12	6.800	6.800	6.810	6.800	7.130	51,400	353,591	6.8792	6.800	6.800	6.810	6.800	7.130	51,400	6.8792	-5.56%
2024-11-11	7.200	7.160	7.270	6.880	7.270	95,100	679,064	7.1405	7.200	7.160	7.270	6.880	7.270	95,100	7.1405	-4.26%
2024-11-08	7.520	7.450	7.460	7.370	7.720	35,500	269,445	7.5900	7.520	7.450	7.460	7.370	7.720	35,500	7.5900	-1.83%
2024-11-07	7.660	7.600	7.660	7.620	7.680	11,800	89,954	7.6232	7.660	7.600	7.660	7.620	7.680	11,800	7.6232	0.52%
2024-11-06	7.620	7.620	7.750	7.620	7.880	14,000	108,037	7.7169	7.620	7.620	7.750	7.620	7.880	14,000	7.7169	-2.68%
2024-11-05	7.830	7.840	8.020	7.800	8.040	19,900	156,044	7.8414	7.830	7.840	8.020	7.800	8.040	19,900	7.8414	0.90%
2024-11-04	7.760	7.730	7.760	7.730	8.020	11,100	86,490	7.7919	7.760	7.730	7.760	7.730	8.020	11,100	7.7919	-3.00%
2024-11-01	8.000	8.020	8.150	7.900	8.180	34,200	274,018	8.0122	8.000	8.020	8.150	7.900	8.180	34,200	8.0122	3.36%
2024-10-31	7.740	7.860	8.370	7.710	8.030	11,800	94,154	7.9792	7.740	7.860	8.370	7.710	8.030	11,800	7.9792	-3.85%
2024-10-30	8.050	7.950	8.050	8.050	8.050	1,600	12,730	7.9563	8.050	7.950	8.050	8.050	8.050	1,600	7.9563	0.00%
2024-10-29	8.050	8.070	8.250	8.010	8.570	21,800	177,646	8.1489	8.050	8.070	8.250	8.010	8.570	21,800	8.1489	-2.54%
2024-10-28	8.260	8.110	8.460	8.050	8.290	39,200	321,325	8.1971	8.260	8.110	8.460	8.050	8.290	39,200	8.1971	-4.95%
2024-10-25	8.690	8.510	8.670	8.650	8.750	101,800	882,243	8.6664	8.690	8.510	8.670	8.650	8.750	101,800	8.6664	-5.75%
2024-10-24	9.220	9.220	9.410	9.220	9.590	28,200	261,773	9.2827	9.220	9.220	9.410	9.220	9.590	28,200	9.2827	0.00%
2024-10-23	9.220	9.220	9.300	8.810	9.610	39,500	358,630	9.0792	9.220	9.220	9.300	8.810	9.610	39,500	9.0792	4.77%
2024-10-22	8.800	8.510	8.800	8.500	8.880	1,600	13,752	8.5950	8.800	8.510	8.800	8.500	8.880	1,600	8.5950	5.77%
2024-10-21	8.320	8.300	8.710	8.320	8.700	4,400	37,391	8.4980	8.320	8.300	8.710	8.320	8.700	4,400	8.4980	-4.48%
2024-10-18	8.710	8.710	8.750	8.100	8.820	27,500	232,028	8.4374	8.710	8.710	8.750	8.100	8.820	27,500	8.4374	8.74%
2024-10-17	8.010	8.160	8.340	8.010	8.450	12,600	101,995	8.0948	8.010	8.160	8.340	8.010	8.450	12,600	8.0948	-3.49%
2024-10-16	8.300	8.190	8.300	8.160	8.490	11,700	95,817	8.1895	8.300	8.190	8.300	8.160	8.490	11,700	8.1895	-0.24%
2024-10-15	8.320	8.340	8.480	8.200	9.030	107,300	943,185	8.7902	8.320	8.340	8.480	8.200	9.030	107,300	8.7902	-9.07%
2024-10-14	9.150	9.090	9.250	9.130	9.240	10,000	91,572	9.1572	9.150	9.090	9.250	9.130	9.240	10,000	9.1572	-1.72%
2024-10-10	9.310	9.310	9.670	9.100	10.10	39,300	373,952	9.5153	9.310	9.310	9.670	9.100	10.10	39,300	9.5153	4.61%
2024-10-09	8.900	8.900	8.930	8.900	9.300	41,000	367,662	8.9674	8.900	8.900	8.930	8.900	9.300	41,000	8.9674	-3.37%
2024-10-08	9.210	9.000	9.220	9.210	11.26	47,000	465,526	9.9048	9.210	9.000	9.220	9.210	11.26	47,000	9.9048	-18.21%
2024-10-07	11.26	11.58	11.60	10.78	11.26	153,800	1,678,508	10.914	11.26	11.58	11.60	10.78	11.26	153,800	10.914	12.15%
2024-10-04	10.04	10.02	10.06	9.800	10.30	25,800	257,708	9.9887	10.04	10.02	10.06	9.800	10.30	25,800	9.9887	3.40%
2024-10-03	9.710	9.710	9.900	9.030	10.38	113,500	1,095,829	9.6549	9.710	9.710	9.900	9.030	10.38	113,500	9.6549	-4.43%
2024-10-02	10.16	10.20	10.36	9.290	10.38	165,100	1,667,281	10.099	10.16	10.20	10.36	9.290	10.38	165,100	10.099	9.96%
2024-09-30	9.240	9.110	9.360	8.490	9.360	165,400	1,483,469	8.9690	9.240	9.110	9.360	8.490	9.360	165,400	8.9690	22.55%
2024-09-27	7.540	7.520	7.540	7.260	7.540	56,800	421,385	7.4188	7.540	7.520	7.540	7.260	7.540	56,800	7.4188	8.65%
2024-09-26	6.940	6.940	7.000	6.600	7.050	103,600	704,287	6.7981	6.940	6.940	7.000	6.600	7.050	103,600	6.7981	7.10%
2024-09-25	6.480	6.480	6.600	6.400	6.890	47,200	312,491	6.6206	6.480	6.480	6.600	6.400	6.890	47,200	6.6206	-6.09%
2024-09-24	6.900	6.900	7.250	6.750	7.110	83,479	576,423	6.9050	6.900	6.900	7.250	6.750	7.110	83,479	6.9050	0.15%
2024-09-23	6.890	6.890	6.900	6.840	7.010	18,200	124,935	6.8646	6.890	6.890	6.900	6.840	7.010	18,200	6.8646	0.88%
2024-09-20	6.830	6.830	6.840	6.800	6.850	23,810	163,029	6.8471	6.830	6.830	6.840	6.800	6.850	23,810	6.8471	-0.29%
2024-09-19	6.850	6.860	6.900	6.350	6.900	36,900	250,039	6.7761	6.850	6.860	6.900	6.350	6.900	36,900	6.7761	8.73%
2024-09-17	6.300	6.300	6.510	6.250	6.400	81,505	513,604	6.3015	6.300	6.300	6.510	6.250	6.400	81,505	6.3015	2.27%
2024-09-16	6.160	6.330	6.390	-	-	0	0	-	6.160	6.330	6.390	-	-	0	-	0.00%
2024-09-13	6.160	6.110	6.220	6.160	6.250	3,400	21,156	6.2224	6.160	6.110	6.220	6.160	6.250	3,400	6.2224	-0.96%
2024-09-12	6.220	6.190	6.240	6.170	6.240	23,700	147,354	6.2175	6.220	6.190	6.240	6.170	6.240	23,700	6.2175	7.24%
2024-09-11	5.800	5.900	5.990	5.450	6.040	4,400	25,096	5.7036	5.800	5.900	5.990	5.450	6.040	4,400	5.7036	-2.03%
2024-09-10	5.920	5.750	5.920	5.800	5.920	7,800	45,369	5.8165	5.920	5.750	5.920	5.800	5.920	7,800	5.8165	2.07%
2024-09-09	5.800	5.800	5.870	5.750	5.960	21,400	123,946	5.7919	5.800	5.800	5.870	5.750	5.960	21,400	5.7919	4.69%
2024-09-05	5.540	5.720	5.930	5.540	5.930	4,800	27,743	5.7798	5.540	5.720	5.930	5.540	5.930	4,800	5.7798	-6.58%
2024-09-04	5.930	5.850	5.930	5.930	5.950	200	1,188	5.9400	5.930	5.850	5.930	5.930	5.950	200	5.9400	-1.66%
2024-09-03	6.030	5.900	6.020	5.900	6.030	1,900	11,253	5.9226	6.030	5.900	6.020	5.900	6.030	1,900	5.9226	0.50%
2024-09-02	6.000	5.930	6.000	-	-	0	0	-	6.000	5.930	6.000	-	-	0	-	-4.00%
2024-08-30	6.250	5.940	6.250	5.710	6.250	32,200	187,067	5.8095	6.250	5.940	6.250	5.710	6.250	32,200	5.8095	9.65%
2024-08-29	5.700	5.610	5.700	5.700	5.930	10,700	62,141	5.8076	5.700	5.610	5.700	5.700	5.930	10,700	5.8076	-4.52%
2024-08-28	5.970	5.820	6.080	5.820	5.970	300	1,762	5.8733	5.970	5.820	6.080	5.820	5.970	300	5.8733	0.00%
2024-08-27	5.970	5.960	6.090	5.840	6.100	28,200	167,941	5.9554	5.970	5.960	6.090	5.840	6.100	28,200	5.9554	3.65%
2024-08-26	5.760	5.750	6.450	5.760	5.760	200	1,152	5.7600	5.760	5.750	6.450	5.760	5.760	200	5.7600	-2.21%
2024-08-23	5.890	5.750	6.050	-	-	0	0	-	5.890	5.750	6.050	-	-	0	-	-1.17%
2024-08-22	5.960	5.850	5.900	5.930	6.030	3,400	20,284	5.9659	5.960	5.850	5.900	5.930	6.030	3,400	5.9659	3.29%
2024-08-21	5.770	5.840	6.320	5.710	6.150	1,100	6,362	5.7836	5.770	5.840	6.320	5.710	6.150	1,100	5.7836	-0.52%
2024-08-20	5.800	5.680	5.980	5.800	5.800	600	3,480	5.8000	5.800	5.680	5.980	5.800	5.800	600	5.8000	0.35%
2024-08-19	5.780	5.770	5.990	5.770	6.050	1,600	9,497	5.9356	5.780	5.770	5.990	5.770	6.050	1,600	5.9356	-1.53%
2024-08-16	5.870	5.520	5.700	5.700	5.870	3,622	21,076	5.8189	5.870	5.520	5.700	5.700	5.870	3,622	5.8189	7.71%
2024-08-15	5.450	-	5.450	5.450	5.780	900	5,072	5.6356	5.450	-	5.450	5.450	5.780	900	5.6356	-7.31%
2024-08-14	5.880	5.870	5.880	5.740	5.880	2,300	13,234	5.7539	5.880	5.870	5.880	5.740	5.880	2,300	5.7539	1.91%
2024-08-13	5.770	5.740	5.770	5.760	5.870	5,100	29,428	5.7702	5.770	5.740	5.770	5.760	5.870	5,100	5.7702	2.12%
2024-08-12	5.650	5.740	5.880	5.650	5.880	500	2,848	5.6960	5.650	5.740	5.880	5.650	5.880	500	5.6960	4.44%
2024-08-09	5.410	5.410	5.880	5.410	5.880	800	4,557	5.6963	5.410	5.410	5.880	5.410	5.880	800	5.6963	-3.57%
2024-08-08	5.610	5.620	5.720	5.600	5.900	1,300	7,600	5.8462	5.610	5.620	5.720	5.600	5.900	1,300	5.8462	-5.56%
2024-08-07	5.940	5.740	5.940	5.750	5.950	10,000	57,731	5.7731	5.940	5.740	5.940	5.750	5.950	10,000	5.7731	0.34%
2024-08-06	5.920	-	5.750	5.730	5.990	5,200	31,091	5.9790	5.920	-	5.750	5.730	5.990	5,200	5.9790	9.63%
2024-08-05	5.400	5.400	5.890	5.300	5.560	5,200	28,011	5.3867	5.400	5.400	5.890	5.300	5.560	5,200	5.3867	-9.24%
2024-08-02	5.950	5.840	5.950	5.970	6.050	5,500	33,017	6.0031	5.950	5.840	5.950	5.970	6.050	5,500	6.0031	-3.25%
2024-08-01	6.150	6.130	6.240	6.030	6.400	1,800	11,024	6.1244	6.150	6.130	6.240	6.030	6.400	1,800	6.1244	-2.38%
2024-07-31	6.300	6.300	6.500	6.250	6.300	5,100	31,972	6.2690	6.300	6.300	6.500	6.250	6.300	5,100	6.2690	2.61%
2024-07-30	6.140	6.130	6.480	6.110	6.270	2,600	16,121	6.2004	6.140	6.130	6.480	6.110	6.270	2,600	6.2004	-1.92%
2024-07-29	6.260	6.300	6.990	6.100	6.350	502	3,118	6.2112	6.260	6.300	6.990	6.100	6.350	502	6.2112	0.97%
2024-07-26	6.200	6.100	6.480	-	-	0	0	-	6.200	6.100	6.480	-	-	0	-	0.00%
2024-07-25	6.200	6.100	6.130	6.200	6.280	200	1,248	6.2400	6.200	6.100	6.130	6.200	6.280	200	6.2400	-1.90%
2024-07-24	6.320	6.210	6.560	-	-	0	0	-	6.320	6.210	6.560	-	-	0	-	0.00%
2024-07-23	6.320	6.320	6.560	6.300	6.400	3,100	19,734	6.3658	6.320	6.320	6.560	6.300	6.400	3,100	6.3658	-1.25%
2024-07-22	6.400	6.400	6.570	6.400	6.580	300	1,948	6.4933	6.400	6.400	6.570	6.400	6.580	300	6.4933	-4.90%
2024-07-19	6.730	-	6.730	-	-	0	0	-	6.730	-	6.730	-	-	0	-	-4.27%
2024-07-18	7.030	6.900	7.020	-	-	0	0	-	7.030	6.900	7.020	-	-	0	-	-1.13%
2024-07-17	7.110	6.950	7.110	7.100	7.240	5,900	42,105	7.1364	7.110	6.950	7.110	7.100	7.240	5,900	7.1364	0.14%
2024-07-16	7.100	6.990	7.100	6.900	7.100	13,100	91,525	6.9866	7.100	6.990	7.100	6.900	7.100	13,100	6.9866	-2.74%
2024-07-15	7.300	-	7.300	7.140	7.300	17,300	124,134	7.1754	7.300	-	7.300	7.140	7.300	17,300	7.1754	-0.41%
2024-07-12	7.330	7.030	7.330	6.980	7.780	2,300	16,148	7.0209	7.330	7.030	7.330	6.980	7.780	2,300	7.0209	5.47%
2024-07-11	6.950	6.950	7.000	6.740	6.950	13,000	87,979	6.7676	6.950	6.950	7.000	6.740	6.950	13,000	6.7676	2.66%
2024-07-10	6.770	6.620	6.770	6.770	6.780	3,400	23,043	6.7774	6.770	6.620	6.770	6.770	6.780	3,400	6.7774	1.80%
2024-07-09	6.650	6.650	6.850	6.650	6.710	6,100	40,866	6.6993	6.650	6.650	6.850	6.650	6.710	6,100	6.6993	-2.64%
2024-07-08	6.830	6.540	6.830	6.310	6.850	34,000	224,815	6.6122	6.830	6.540	6.830	6.310	6.850	34,000	6.6122	7.22%
2024-07-05	6.370	6.360	6.600	6.370	6.660	5,700	37,353	6.5532	6.370	6.360	6.600	6.370	6.660	5,700	6.5532	-3.34%
2024-07-04	6.590	6.380	6.590	6.360	6.980	2,100	13,418	6.3895	6.590	6.380	6.590	6.360	6.980	2,100	6.3895	4.60%
2024-07-03	6.300	6.300	6.540	6.290	6.460	7,577	47,726	6.2988	6.300	6.300	6.540	6.290	6.460	7,577	6.2988	-5.41%
2024-07-02	6.660	6.100	6.380	6.050	6.680	1,500	9,201	6.1340	6.660	6.100	6.380	6.050	6.680	1,500	6.1340	10.63%
2024-06-28	6.020	5.950	6.020	5.960	6.100	24,900	150,167	6.0308	6.020	5.950	6.020	5.960	6.100	24,900	6.0308	-1.63%
2024-06-27	6.120	6.120	6.180	6.020	6.120	16,600	100,598	6.0601	6.120	6.120	6.180	6.020	6.120	16,600	6.0601	0.99%
2024-06-26	6.060	5.900	6.070	5.390	6.240	15,000	87,493	5.8329	6.060	5.900	6.070	5.390	6.240	15,000	5.8329	-2.88%
2024-06-25	6.240	5.550	6.240	5.730	6.250	18,000	109,046	6.0581	6.240	5.550	6.240	5.730	6.250	18,000	6.0581	6.12%
2024-06-24	5.880	6.050	6.250	-	-	0	0	-	5.880	6.050	6.250	-	-	0	-	0.00%
2024-06-21	5.880	5.880	6.170	5.860	5.880	4,400	25,822	5.8686	5.880	5.880	6.170	5.860	5.880	4,400	5.8686	1.38%
2024-06-20	5.800	5.610	5.800	5.800	5.910	13,700	80,176	5.8523	5.800	5.610	5.800	5.800	5.910	13,700	5.8523	-2.03%
2024-06-19	5.920	5.920	5.960	5.920	5.980	25,200	149,976	5.9514	5.920	5.920	5.960	5.920	5.980	25,200	5.9514	-3.74%
2024-06-18	6.150	6.000	6.160	6.190	6.370	10,800	68,254	6.3198	6.150	6.000	6.160	6.190	6.370	10,800	6.3198	-3.30%
2024-06-17	6.360	6.220	6.350	6.200	6.360	28,933	181,080	6.2586	6.360	6.220	6.350	6.200	6.360	28,933	6.2586	2.58%
2024-06-14	6.200	6.200	6.360	6.110	6.350	3,600	22,428	6.2300	6.200	6.200	6.360	6.110	6.350	3,600	6.2300	-2.36%
2024-06-13	6.350	6.350	6.500	6.320	6.490	13,900	88,112	6.3390	6.350	6.350	6.500	6.320	6.490	13,900	6.3390	0.63%
2024-06-12	6.310	6.310	6.590	6.240	6.310	4,800	30,046	6.2596	6.310	6.310	6.590	6.240	6.310	4,800	6.2596	-0.16%
2024-06-11	6.320	6.330	6.490	6.320	6.490	7,100	45,409	6.3956	6.320	6.330	6.490	6.320	6.490	7,100	6.3956	-2.02%
2024-06-07	6.450	6.270	6.460	-	-	0	0	-	6.450	6.270	6.460	-	-	0	-	0.00%
2024-06-06	6.450	6.450	6.770	6.440	6.490	23,300	150,521	6.4601	6.450	6.450	6.770	6.440	6.490	23,300	6.4601	-2.86%
2024-06-05	6.640	6.640	6.800	6.640	6.900	1,700	11,474	6.7494	6.640	6.640	6.800	6.640	6.900	1,700	6.7494	-4.46%
2024-06-04	6.950	6.690	6.910	6.670	6.970	21,600	147,564	6.8317	6.950	6.690	6.910	6.670	6.970	21,600	6.8317	0.14%
2024-06-03	6.940	6.860	6.950	6.850	7.040	4,602	32,274	7.0130	6.940	6.860	6.950	6.850	7.040	4,602	7.0130	-1.28%
2024-05-31	7.030	7.030	7.230	7.020	7.030	1,400	9,829	7.0207	7.030	7.030	7.230	7.020	7.030	1,400	7.0207	0.29%
2024-05-30	7.010	6.800	7.120	7.010	7.120	10,500	73,660	7.0152	7.010	6.800	7.120	7.010	7.120	10,500	7.0152	-1.96%
2024-05-29	7.150	6.900	7.140	7.190	7.230	31,400	226,362	7.2090	7.150	6.900	7.140	7.190	7.230	31,400	7.2090	-1.38%
2024-05-28	7.250	-	7.040	7.200	7.250	11,500	83,305	7.2439	7.250	-	7.040	7.200	7.250	11,500	7.2439	-2.42%
2024-05-27	7.430	7.250	7.430	7.490	7.490	100	749	7.4900	7.430	7.250	7.430	7.490	7.490	100	7.4900	2.06%
2024-05-24	7.280	7.060	7.280	-	-	0	0	-	7.280	7.060	7.280	-	-	0	-	-3.45%
2024-05-23	7.540	7.490	7.770	7.400	7.540	7,100	53,320	7.5099	7.540	7.490	7.770	7.400	7.540	7,100	7.5099	-4.56%
2024-05-22	7.900	7.900	7.950	7.770	7.950	15,200	120,303	7.9147	7.900	7.900	7.950	7.770	7.950	15,200	7.9147	2.73%
2024-05-21	7.690	7.680	8.080	7.470	8.460	7,000	54,632	7.8046	7.690	7.680	8.080	7.470	8.460	7,000	7.8046	-2.78%
2024-05-20	7.910	7.850	7.910	7.750	8.000	38,300	300,283	7.8403	7.910	7.850	7.910	7.750	8.000	38,300	7.8403	-1.00%
2024-05-17	7.990	7.990	8.000	7.760	8.220	25,000	200,404	8.0162	7.990	7.990	8.000	7.760	8.220	25,000	8.0162	-0.99%
2024-05-16	8.070	8.010	8.100	7.920	8.120	32,800	263,328	8.0283	8.070	8.010	8.100	7.920	8.120	32,800	8.0283	3.20%
2024-05-14	7.820	7.750	7.820	7.550	7.830	65,100	503,154	7.7289	7.820	7.750	7.820	7.550	7.830	65,100	7.7289	8.61%
2024-05-13	7.200	7.200	7.250	6.780	7.270	38,300	263,809	6.8880	7.200	7.200	7.250	6.780	7.270	38,300	6.8880	4.65%
2024-05-10	6.880	6.950	6.980	6.750	6.980	12,300	83,808	6.8137	6.880	6.950	6.980	6.750	6.980	12,300	6.8137	-0.29%
2024-05-09	6.900	6.840	6.900	6.940	6.990	2,000	13,930	6.9650	6.900	6.840	6.900	6.940	6.990	2,000	6.9650	-1.15%
2024-05-08	6.980	6.800	6.980	-	-	0	0	-	6.980	6.800	6.980	-	-	0	-	-0.29%
2024-05-07	7.000	6.820	7.000	7.000	7.200	6,400	45,777	7.1527	7.000	6.820	7.000	7.000	7.200	6,400	7.1527	0.57%
2024-05-06	6.960	6.970	7.140	6.830	7.150	8,200	57,751	7.0428	6.960	6.970	7.140	6.830	7.150	8,200	7.0428	-2.66%
2024-05-03	7.150	7.140	7.150	7.120	7.200	5,900	42,164	7.1464	7.150	7.140	7.150	7.120	7.200	5,900	7.1464	0.99%
2024-05-02	7.080	7.010	7.080	6.790	7.080	27,700	190,994	6.8951	7.080	7.010	7.080	6.790	7.080	27,700	6.8951	4.89%
2024-04-30	6.750	6.750	7.050	6.750	6.750	100	675	6.7500	6.750	6.750	7.050	6.750	6.750	100	6.7500	-4.26%
2024-04-29	7.050	7.010	7.050	7.000	7.150	18,900	134,309	7.1063	7.050	7.010	7.050	7.000	7.150	18,900	7.1063	2.03%
2024-04-26	6.910	6.860	6.920	6.650	6.950	89,500	619,279	6.9193	6.910	6.860	6.920	6.650	6.950	89,500	6.9193	3.91%
2024-04-25	6.650	6.640	6.650	6.650	6.690	24,900	166,222	6.6756	6.650	6.640	6.650	6.650	6.690	24,900	6.6756	0.76%
2024-04-24	6.600	6.510	6.600	6.200	6.600	25,000	162,400	6.4960	6.600	6.510	6.600	6.200	6.600	25,000	6.4960	8.37%
2024-04-23	6.090	6.110	6.160	6.080	6.170	32,300	197,387	6.1111	6.090	6.110	6.160	6.080	6.170	32,300	6.1111	2.87%
2024-04-22	5.920	5.800	6.420	-	-	0	0	-	5.920	5.800	6.420	-	-	0	-	0.00%
2024-04-19	5.920	5.760	5.950	-	-	0	0	-	5.920	5.760	5.950	-	-	0	-	-0.67%
2024-04-18	5.960	5.960	6.480	5.960	5.960	100	596	5.9600	5.960	5.960	6.480	5.960	5.960	100	5.9600	-0.33%
2024-04-17	5.980	5.800	5.810	5.840	5.980	21,600	128,572	5.9524	5.980	5.800	5.810	5.840	5.980	21,600	5.9524	2.05%
2024-04-16	5.860	5.830	5.860	5.810	6.120	7,800	47,097	6.0381	5.860	5.830	5.860	5.810	6.120	7,800	6.0381	-4.40%
2024-04-15	6.130	6.130	6.250	6.110	6.320	2,400	14,998	6.2492	6.130	6.130	6.250	6.110	6.320	2,400	6.2492	-4.22%
2024-04-12	6.400	6.240	6.660	6.250	6.370	5,400	34,030	6.3019	6.400	6.240	6.660	6.250	6.370	5,400	6.3019	2.56%
2024-04-11	6.240	6.240	6.300	6.240	6.500	200	1,274	6.3700	6.240	6.240	6.300	6.240	6.500	200	6.3700	-4.00%
2024-04-10	6.500	6.370	6.500	6.000	6.600	29,700	189,553	6.3823	6.500	6.370	6.500	6.000	6.600	29,700	6.3823	12.65%
2024-04-09	5.770	5.750	6.470	5.730	5.730	100	573	5.7300	5.770	5.750	6.470	5.730	5.730	100	5.7300	0.00%
2024-04-08	5.770	5.780	5.800	5.750	5.800	3,700	21,407	5.7857	5.770	5.780	5.800	5.750	5.800	3,700	5.7857	-0.35%
2024-04-05	5.790	5.710	5.900	5.730	5.890	9,300	53,682	5.7723	5.790	5.710	5.900	5.730	5.890	9,300	5.7723	-0.17%
2024-04-03	5.800	5.320	5.800	5.560	5.830	45,000	259,266	5.7615	5.800	5.320	5.800	5.560	5.830	45,000	5.7615	-1.36%
2024-04-02	5.880	5.880	5.990	5.770	5.990	26,300	155,326	5.9059	5.880	5.880	5.990	5.770	5.990	26,300	5.9059	-1.67%
2024-03-28	5.980	5.980	6.000	5.850	6.010	31,600	189,153	5.9859	5.980	5.980	6.000	5.850	6.010	31,600	5.9859	4.91%
2024-03-27	5.700	5.610	5.700	5.610	5.830	9,000	51,334	5.7038	5.700	5.610	5.700	5.610	5.830	9,000	5.7038	-3.39%
2024-03-26	5.900	5.800	5.900	5.730	5.910	40,820	238,597	5.8451	5.900	5.800	5.900	5.730	5.910	40,820	5.8451	-0.51%
2024-03-25	5.930	5.870	5.980	5.900	6.030	40,300	241,854	6.0013	5.930	5.870	5.980	5.900	6.030	40,300	6.0013	-3.10%
2024-03-22	6.120	6.110	6.120	6.090	6.500	44,200	272,578	6.1669	6.120	6.110	6.120	6.090	6.500	44,200	6.1669	-15.00%
2024-03-21	7.200	7.200	7.400	7.130	7.200	50,400	362,834	7.1991	7.200	7.200	7.400	7.130	7.200	50,400	7.1991	0.70%
2024-03-20	7.150	7.010	7.160	7.020	7.180	3,300	23,372	7.0824	7.150	7.010	7.160	7.020	7.180	3,300	7.0824	3.17%
2024-03-19	6.930	6.810	6.930	6.950	6.950	1,100	7,645	6.9500	6.930	6.810	6.930	6.950	6.950	1,100	6.9500	-0.29%
2024-03-18	6.950	6.840	7.290	6.950	7.290	4,000	29,081	7.2703	6.950	6.840	7.290	6.950	7.290	4,000	7.2703	-4.27%
2024-03-15	7.260	6.920	7.240	-	-	0	0	-	7.260	6.920	7.240	-	-	0	-	-0.27%
2024-03-14	7.280	7.280	7.340	7.190	7.500	62,100	454,895	7.3252	7.280	7.280	7.340	7.190	7.500	62,100	7.3252	1.68%
2024-03-13	7.160	7.160	7.340	7.160	7.490	45,000	331,850	7.3744	7.160	7.160	7.340	7.160	7.490	45,000	7.3744	3.02%
2024-03-12	6.950	6.760	6.950	6.350	6.950	36,800	242,609	6.5926	6.950	6.760	6.950	6.350	6.950	36,800	6.5926	8.26%
2024-03-11	6.420	6.400	6.520	6.300	6.420	31,300	197,939	6.3239	6.420	6.400	6.520	6.300	6.420	31,300	6.3239	4.05%
2024-03-08	6.170	6.150	6.170	6.170	6.180	1,000	6,175	6.1750	6.170	6.150	6.170	6.170	6.180	1,000	6.1750	0.49%
2024-03-07	6.140	6.080	6.240	6.130	6.300	42,400	262,903	6.2005	6.140	6.080	6.240	6.130	6.300	42,400	6.2005	1.15%
2024-03-06	6.070	6.070	6.190	5.890	6.190	9,800	59,566	6.0782	6.070	6.070	6.190	5.890	6.190	9,800	6.0782	0.33%
2024-03-05	6.050	5.900	6.050	6.000	6.080	22,500	135,916	6.0407	6.050	5.900	6.050	6.000	6.080	22,500	6.0407	-0.66%
2024-03-04	6.090	6.000	6.090	6.000	6.120	3,600	21,793	6.0536	6.090	6.000	6.090	6.000	6.120	3,600	6.0536	-1.62%
2024-03-01	6.190	6.100	6.190	6.060	6.260	21,200	131,006	6.1795	6.190	6.100	6.190	6.060	6.260	21,200	6.1795	3.17%
2024-02-29	6.000	6.000	6.200	6.000	6.130	2,700	16,406	6.0763	6.000	6.000	6.200	6.000	6.130	2,700	6.0763	-1.15%
2024-02-28	6.070	5.990	6.140	6.070	6.310	12,200	75,398	6.1802	6.070	5.990	6.140	6.070	6.310	12,200	6.1802	-0.98%
2024-02-27	6.130	5.900	6.130	5.920	6.140	26,900	163,950	6.0948	6.130	5.900	6.130	5.920	6.140	26,900	6.0948	0.00%
2024-02-26	6.130	6.020	6.200	6.130	6.190	14,900	91,968	6.1723	6.130	6.020	6.200	6.130	6.190	14,900	6.1723	-1.29%
2024-02-23	6.210	6.150	6.220	6.130	6.210	12,500	76,930	6.1544	6.210	6.150	6.220	6.130	6.210	12,500	6.1544	-1.58%
2024-02-22	6.310	6.170	6.340	-	-	0	0	-	6.310	6.170	6.340	-	-	0	-	-0.63%
2024-02-21	6.350	6.120	6.350	6.340	6.470	18,300	116,931	6.3897	6.350	6.120	6.350	6.340	6.470	18,300	6.3897	0.00%
2024-02-20	6.350	6.350	6.760	6.350	6.490	500	3,231	6.4620	6.350	6.350	6.760	6.350	6.490	500	6.4620	-6.20%
2024-02-19	6.770	6.500	6.770	6.480	6.800	17,800	115,920	6.5124	6.770	6.500	6.770	6.480	6.800	17,800	6.5124	2.58%
2024-02-16	6.600	6.600	6.800	6.500	6.700	59,300	389,314	6.5652	6.600	6.600	6.800	6.500	6.700	59,300	6.5652	2.17%
2024-02-15	6.460	6.460	6.680	6.310	6.810	26,300	169,940	6.4616	6.460	6.460	6.680	6.310	6.810	26,300	6.4616	2.22%
2024-02-14	6.320	6.320	6.770	5.870	6.320	41,900	252,019	6.0148	6.320	6.320	6.770	5.870	6.320	41,900	6.0148	7.30%
2024-02-09	5.890	5.780	5.890	5.880	6.000	2,300	13,611	5.9178	5.890	5.780	5.890	5.880	6.000	2,300	5.9178	-1.83%
2024-02-08	6.000	5.830	6.000	6.050	6.050	10,000	60,500	6.0500	6.000	5.830	6.000	6.050	6.050	10,000	6.0500	1.69%
2024-02-07	5.900	5.910	6.000	5.860	6.100	26,200	154,866	5.9109	5.900	5.910	6.000	5.860	6.100	26,200	5.9109	1.20%
2024-02-06	5.830	5.820	6.540	5.430	5.830	20,900	116,590	5.5785	5.830	5.820	6.540	5.430	5.830	20,900	5.5785	2.46%
2024-02-05	5.690	5.580	5.690	5.400	5.720	75,200	417,404	5.5506	5.690	5.580	5.690	5.400	5.720	75,200	5.5506	2.15%
2024-02-02	5.570	5.360	5.410	5.110	5.940	3,100	17,440	5.6258	5.570	5.360	5.410	5.110	5.940	3,100	5.6258	-7.17%
2024-02-01	6.000	5.750	6.000	5.800	6.000	80,200	473,559	5.9047	6.000	5.750	6.000	5.800	6.000	80,200	5.9047	4.35%
2024-01-31	5.750	5.660	5.750	5.660	5.820	47,400	270,512	5.7070	5.750	5.660	5.750	5.660	5.820	47,400	5.7070	-1.71%
2024-01-30	5.850	5.770	5.990	5.790	5.870	1,300	7,606	5.8508	5.850	5.770	5.990	5.790	5.870	1,300	5.8508	-3.62%
2024-01-29	6.070	5.930	6.070	5.920	6.070	15,900	94,937	5.9709	6.070	5.930	6.070	5.920	6.070	15,900	5.9709	-0.98%
2024-01-26	6.130	6.030	6.130	6.010	6.400	143,800	880,143	6.1206	6.130	6.030	6.130	6.010	6.400	143,800	6.1206	-7.12%
2024-01-25	6.600	6.440	6.600	6.220	6.710	316,200	2,066,796	6.5364	6.600	6.440	6.600	6.220	6.710	316,200	6.5364	14.78%
2024-01-24	5.750	5.440	5.750	5.350	5.830	271,135	1,508,724	5.5645	5.750	5.440	5.750	5.350	5.830	271,135	5.5645	10.36%
2024-01-23	5.210	5.210	5.400	5.210	5.550	34,100	183,574	5.3834	5.210	5.210	5.400	5.210	5.550	34,100	5.3834	4.83%
2024-01-22	4.970	4.970	5.290	4.970	5.460	33,500	169,342	5.0550	4.970	4.970	5.290	4.970	5.460	33,500	5.0550	-1.78%
2024-01-19	5.060	5.220	5.250	4.990	5.230	17,100	87,732	5.1305	5.060	5.220	5.250	4.990	5.230	17,100	5.1305	-0.98%
2024-01-18	5.110	5.020	5.110	4.960	5.160	71,400	358,285	5.0180	5.110	5.020	5.110	4.960	5.160	71,400	5.0180	-1.54%
2024-01-17	5.190	5.190	6.050	5.120	5.440	98,100	507,734	5.1757	5.190	5.190	6.050	5.120	5.440	98,100	5.1757	-10.52%
2024-01-16	5.800	5.490	5.630	5.440	5.860	46,600	257,672	5.5294	5.800	5.490	5.630	5.440	5.860	46,600	5.5294	4.50%
2024-01-15	5.550	5.550	5.650	5.550	5.650	9,273	52,167	5.6257	5.550	5.550	5.650	5.550	5.650	9,273	5.6257	-3.14%
2024-01-12	5.730	5.730	5.780	5.710	5.890	53,900	314,146	5.8283	5.730	5.730	5.780	5.710	5.890	53,900	5.8283	-2.72%
2024-01-11	5.890	5.870	5.900	5.810	5.930	46,800	276,099	5.8996	5.890	5.870	5.900	5.810	5.930	46,800	5.8996	0.51%
2024-01-10	5.860	5.860	5.910	5.830	5.980	134,800	788,440	5.8490	5.860	5.860	5.910	5.830	5.980	134,800	5.8490	-3.93%
2024-01-09	6.100	6.030	6.100	6.000	6.100	39,700	240,367	6.0546	6.100	6.030	6.100	6.000	6.100	39,700	6.0546	-1.13%
2024-01-08	6.170	6.090	6.170	6.000	6.190	4,100	24,780	6.0439	6.170	6.090	6.170	6.000	6.190	4,100	6.0439	-4.19%
2024-01-05	6.440	6.360	6.440	6.390	6.500	12,100	78,030	6.4488	6.440	6.360	6.440	6.390	6.500	12,100	6.4488	-0.92%
2024-01-04	6.500	6.500	7.200	6.440	6.680	49,600	323,230	6.5167	6.500	6.500	7.200	6.440	6.680	49,600	6.5167	-4.97%
2024-01-03	6.840	6.780	6.870	6.780	6.980	47,100	325,973	6.9209	6.840	6.780	6.870	6.780	6.980	47,100	6.9209	-2.29%
2024-01-02	7.000	7.000	7.040	7.000	7.250	62,500	445,184	7.1229	7.000	7.000	7.040	7.000	7.250	62,500	7.1229	-0.28%
2023-12-29	7.020	7.020	7.200	7.010	7.500	42,200	298,068	7.0632	7.020	7.020	7.200	7.010	7.500	42,200	7.0632	-2.36%
2023-12-28	7.190	7.190	7.970	6.910	7.190	81,739	573,532	7.0166	7.190	7.190	7.970	6.910	7.190	81,739	7.0166	-0.28%
2023-12-27	7.210	7.200	7.390	7.010	7.450	3,200	22,891	7.1534	7.210	7.200	7.390	7.010	7.450	3,200	7.1534	0.70%
2023-12-22	7.160	7.010	7.160	7.000	7.500	10,100	72,390	7.1673	7.160	7.010	7.160	7.000	7.500	10,100	7.1673	0.42%
2023-12-21	7.130	7.130	7.200	7.120	7.210	3,400	24,383	7.1715	7.130	7.130	7.200	7.120	7.210	3,400	7.1715	-1.11%
2023-12-20	7.210	7.210	7.490	7.200	7.600	17,405	128,872	7.4043	7.210	7.210	7.490	7.200	7.600	17,405	7.4043	-5.26%
2023-12-19	7.610	7.610	7.680	7.610	7.870	22,700	174,395	7.6826	7.610	7.610	7.680	7.610	7.870	22,700	7.6826	-2.93%
2023-12-18	7.840	7.760	7.840	7.380	7.870	43,700	337,159	7.7153	7.840	7.760	7.840	7.380	7.870	43,700	7.7153	4.67%
2023-12-15	7.490	7.470	7.600	7.380	7.590	7,900	59,487	7.5300	7.490	7.470	7.600	7.380	7.590	7,900	7.5300	2.46%
2023-12-14	7.310	7.310	7.530	7.180	7.500	16,600	123,439	7.4361	7.310	7.310	7.530	7.180	7.500	16,600	7.4361	2.52%
2023-12-13	7.130	7.070	7.200	7.000	7.200	1,800	12,753	7.0850	7.130	7.070	7.200	7.000	7.200	1,800	7.0850	-0.56%
2023-12-12	7.170	7.170	7.520	7.100	7.370	304,265	2,181,643	7.1702	7.170	7.170	7.520	7.100	7.370	304,265	7.1702	0.00%
2023-12-11	7.170	7.160	7.500	7.050	7.510	64,800	470,264	7.2572	7.170	7.160	7.500	7.050	7.510	64,800	7.2572	2.43%
2023-12-08	7.000	7.000	7.970	7.000	7.190	51,400	365,862	7.1179	7.000	7.000	7.970	7.000	7.190	51,400	7.1179	0.43%
2023-12-07	6.970	6.780	6.970	6.790	7.020	91,800	627,667	6.8373	6.970	6.780	6.970	6.790	7.020	91,800	6.8373	-1.13%
2023-12-06	7.050	6.890	7.100	6.970	7.110	10,200	71,487	7.0085	7.050	6.890	7.100	6.970	7.110	10,200	7.0085	2.62%
2023-12-05	6.870	6.860	6.890	6.710	7.010	9,100	62,612	6.8804	6.870	6.860	6.890	6.710	7.010	9,100	6.8804	-2.00%
2023-12-04	7.010	7.010	-	6.910	7.050	47,300	330,436	6.9860	7.010	7.010	-	6.910	7.050	47,300	6.9860	1.59%
2023-12-01	6.900	6.900	8.080	6.900	7.440	60,400	445,684	7.3789	6.900	6.900	8.080	6.900	7.440	60,400	7.3789	-2.40%
2023-11-30	7.070	7.030	7.070	6.990	7.200	11,500	81,357	7.0745	7.070	7.030	7.070	6.990	7.200	11,500	7.0745	2.76%
2023-11-29	6.880	6.880	7.110	6.880	7.110	76,400	535,081	7.0037	6.880	6.880	7.110	6.880	7.110	76,400	7.0037	-5.49%
2023-11-28	7.280	7.280	8.250	7.220	7.470	33,391	243,422	7.2900	7.280	7.280	8.250	7.220	7.470	33,391	7.2900	-4.96%
2023-11-27	7.660	7.650	7.810	7.550	7.800	42,900	327,755	7.6400	7.660	7.650	7.810	7.550	7.800	42,900	7.6400	-0.52%
2023-11-24	7.700	7.700	7.720	7.610	7.930	119,000	928,944	7.8063	7.700	7.700	7.720	7.610	7.930	119,000	7.8063	-0.13%
2023-11-23	7.710	7.700	7.720	7.100	7.830	24,100	184,062	7.6374	7.710	7.700	7.720	7.100	7.830	24,100	7.6374	-3.02%
2023-11-22	7.950	7.850	8.100	7.800	8.500	36,900	298,260	8.0829	7.950	7.850	8.100	7.800	8.500	36,900	8.0829	-2.57%
2023-11-21	8.160	8.140	8.210	8.140	8.470	36,400	305,765	8.4001	8.160	8.140	8.210	8.140	8.470	36,400	8.4001	3.03%
2023-11-20	7.920	7.920	8.000	7.850	8.010	22,700	180,183	7.9376	7.920	7.920	8.000	7.850	8.010	22,700	7.9376	-1.37%
2023-11-17	8.030	7.740	8.040	7.810	8.070	10,500	83,680	7.9695	8.030	7.740	8.040	7.810	8.070	10,500	7.9695	-0.25%
2023-11-16	8.050	8.070	8.140	8.050	8.460	36,000	293,507	8.1530	8.050	8.070	8.140	8.050	8.460	36,000	8.1530	-0.12%
2023-11-15	8.060	8.050	8.060	7.960	8.100	50,900	408,879	8.0330	8.060	8.050	8.060	7.960	8.100	50,900	8.0330	8.92%
2023-11-14	7.400	7.330	7.400	7.400	7.400	200	1,480	7.4000	7.400	7.330	7.400	7.400	7.400	200	7.4000	0.00%
2023-11-13	7.400	7.350	7.450	7.290	7.330	1,200	8,758	7.2983	7.400	7.350	7.450	7.290	7.330	1,200	7.2983	1.51%
2023-11-10	7.290	7.280	7.300	7.200	7.480	15,300	112,128	7.3286	7.290	7.280	7.300	7.200	7.480	15,300	7.3286	-5.69%
2023-11-09	7.730	7.680	7.870	7.660	7.730	3,200	24,658	7.7056	7.730	7.680	7.870	7.660	7.730	3,200	7.7056	-0.90%
2023-11-08	7.800	7.800	7.880	7.730	7.950	11,541	90,386	7.8317	7.800	7.800	7.880	7.730	7.950	11,541	7.8317	-2.01%
2023-11-07	7.960	7.740	7.970	7.920	8.020	22,400	178,244	7.9573	7.960	7.740	7.970	7.920	8.020	22,400	7.9573	-3.98%
2023-11-06	8.290	8.280	8.300	8.070	8.470	24,000	200,116	8.3382	8.290	8.280	8.300	8.070	8.470	24,000	8.3382	4.28%
2023-11-03	7.950	7.930	7.980	7.750	8.000	23,900	189,481	7.9281	7.950	7.930	7.980	7.750	8.000	23,900	7.9281	6.57%
2023-11-02	7.460	7.320	7.740	7.440	7.570	6,400	47,909	7.4858	7.460	7.320	7.740	7.440	7.570	6,400	7.4858	-1.19%
2023-11-01	7.550	7.530	7.600	7.470	7.740	12,400	93,303	7.5244	7.550	7.530	7.600	7.470	7.740	12,400	7.5244	-1.31%
2023-10-31	7.650	7.650	7.670	7.640	7.750	4,900	37,625	7.6786	7.650	7.650	7.670	7.640	7.750	4,900	7.6786	-1.03%
2023-10-30	7.730	7.550	7.730	7.700	7.790	15,000	115,863	7.7242	7.730	7.550	7.730	7.700	7.790	15,000	7.7242	2.25%
2023-10-27	7.560	7.550	7.560	7.310	7.560	21,300	159,651	7.4954	7.560	7.550	7.560	7.310	7.560	21,300	7.4954	3.85%
2023-10-26	7.280	7.110	7.280	7.180	7.350	2,000	14,536	7.2680	7.280	7.110	7.280	7.180	7.350	2,000	7.2680	2.82%
2023-10-25	7.080	7.000	7.260	7.080	7.280	6,200	44,612	7.1955	7.080	7.000	7.260	7.080	7.280	6,200	7.1955	1.58%
2023-10-24	6.970	6.990	7.010	6.830	7.090	38,600	266,983	6.9167	6.970	6.990	7.010	6.830	7.090	38,600	6.9167	-1.69%
2023-10-20	7.090	7.010	7.150	7.090	7.210	9,200	65,836	7.1561	7.090	7.010	7.150	7.090	7.210	9,200	7.1561	-1.53%
2023-10-19	7.200	7.200	7.240	7.200	7.470	47,700	347,329	7.2815	7.200	7.200	7.240	7.200	7.470	47,700	7.2815	-6.49%
2023-10-18	7.700	7.670	7.900	7.700	7.930	39,600	308,640	7.7939	7.700	7.670	7.900	7.700	7.930	39,600	7.7939	-2.16%
2023-10-17	7.870	7.870	8.240	7.810	7.940	12,000	94,761	7.8968	7.870	7.870	8.240	7.810	7.940	12,000	7.8968	0.77%
2023-10-16	7.810	7.740	8.010	7.740	7.910	8,000	62,939	7.8674	7.810	7.740	8.010	7.740	7.910	8,000	7.8674	-0.76%
2023-10-13	7.870	7.860	8.050	7.830	7.920	9,900	77,937	7.8724	7.870	7.860	8.050	7.830	7.920	9,900	7.8724	-3.44%
2023-10-12	8.150	8.100	8.200	8.080	8.200	12,300	100,564	8.1759	8.150	8.100	8.200	8.080	8.200	12,300	8.1759	-0.61%
2023-10-11	8.200	7.850	8.200	7.900	8.290	41,600	340,442	8.1837	8.200	7.850	8.200	7.900	8.290	41,600	8.1837	3.93%
2023-10-10	7.890	7.890	7.950	7.890	8.030	7,500	59,885	7.9847	7.890	7.890	7.950	7.890	8.030	7,500	7.9847	-0.38%
2023-10-09	7.920	7.910	7.980	7.710	7.910	6,500	51,103	7.8620	7.920	7.910	7.980	7.710	7.910	6,500	7.8620	2.72%
2023-10-06	7.710	7.640	7.740	7.500	7.800	19,600	150,019	7.6540	7.710	7.640	7.740	7.500	7.800	19,600	7.6540	3.77%
2023-10-05	7.430	7.430	7.550	7.430	7.640	29,800	224,201	7.5235	7.430	7.430	7.550	7.430	7.640	29,800	7.5235	-0.13%
2023-10-04	7.440	7.380	7.440	7.360	7.790	75,001	555,112	7.4014	7.440	7.380	7.440	7.360	7.790	75,001	7.4014	-1.72%
2023-10-03	7.570	7.570	7.600	7.460	8.060	148,400	1,123,591	7.5714	7.570	7.570	7.600	7.460	8.060	148,400	7.5714	-3.32%
2023-09-29	7.830	7.830	8.000	7.760	8.100	363,800	2,873,349	7.8982	7.830	7.830	8.000	7.760	8.100	363,800	7.8982	0.90%
2023-09-28	7.760	7.760	8.100	7.660	7.940	27,600	213,652	7.7410	7.760	7.760	8.100	7.660	7.940	27,600	7.7410	-1.77%
2023-09-27	7.900	7.900	8.080	7.900	8.110	25,100	202,322	8.0606	7.900	7.900	8.080	7.900	8.110	25,100	8.0606	-2.59%
2023-09-26	8.110	8.100	8.120	8.100	8.200	9,000	73,154	8.1282	8.110	8.100	8.120	8.100	8.200	9,000	8.1282	-1.10%
2023-09-25	8.200	8.200	8.240	8.170	8.420	12,100	100,023	8.2664	8.200	8.200	8.240	8.170	8.420	12,100	8.2664	-2.61%
2023-09-22	8.420	8.410	8.510	8.110	8.500	45,100	377,758	8.3760	8.420	8.410	8.510	8.110	8.500	45,100	8.3760	3.19%
2023-09-21	8.160	8.150	8.160	8.050	8.400	59,000	482,488	8.1778	8.160	8.150	8.160	8.050	8.400	59,000	8.1778	-3.89%
2023-09-20	8.490	8.490	8.510	8.390	8.660	31,100	265,110	8.5244	8.490	8.490	8.510	8.390	8.660	31,100	8.5244	-1.96%
2023-09-19	8.660	8.660	8.670	8.650	8.690	51,100	443,260	8.6744	8.660	8.660	8.670	8.650	8.690	51,100	8.6744	0.12%
2023-09-18	8.650	8.610	8.730	8.650	8.850	25,700	224,633	8.7406	8.650	8.610	8.730	8.650	8.850	25,700	8.7406	-2.92%
2023-09-15	8.910	8.900	8.910	8.790	9.040	197,900	1,762,640	8.9067	8.910	8.900	8.910	8.790	9.040	197,900	8.9067	4.45%
2023-09-14	8.530	8.530	8.690	8.530	8.930	87,500	758,343	8.6668	8.530	8.530	8.690	8.530	8.930	87,500	8.6668	-0.81%
2023-09-13	8.600	8.600	8.620	8.560	8.890	70,400	608,714	8.6465	8.600	8.600	8.620	8.560	8.890	70,400	8.6465	-3.59%
2023-09-12	8.920	8.920	9.090	8.920	9.400	188,200	1,702,586	9.0467	8.920	8.920	9.090	8.920	9.400	188,200	9.0467	-6.40%
2023-09-11	9.530	9.480	9.530	9.380	9.970	129,050	1,225,187	9.4939	9.530	9.480	9.530	9.380	9.970	129,050	9.4939	-6.57%
2023-09-07	10.20	10.20	10.68	10.06	10.22	8,300	84,174	10.141	10.20	10.20	10.68	10.06	10.22	8,300	10.141	-0.58%
2023-09-06	10.26	10.20	10.30	10.16	10.32	12,470	127,883	10.255	10.26	10.20	10.30	10.16	10.32	12,470	10.255	-0.58%
2023-09-05	10.32	10.32	10.46	10.20	10.56	7,000	72,256	10.322	10.32	10.32	10.46	10.20	10.56	7,000	10.322	-1.71%
2023-09-04	10.50	10.46	10.50	10.20	10.58	105,100	1,092,316	10.393	10.50	10.46	10.50	10.20	10.58	105,100	10.393	4.17%
2023-08-31	10.08	10.08	10.26	10.08	10.42	22,400	229,010	10.224	10.08	10.08	10.26	10.08	10.42	22,400	10.224	-0.20%
2023-08-30	10.10	10.10	10.48	10.00	10.52	78,600	804,508	10.235	10.10	10.10	10.48	10.00	10.52	78,600	10.235	-3.81%
2023-08-29	10.50	10.50	10.64	10.44	11.22	31,300	335,604	10.722	10.50	10.50	10.64	10.44	11.22	31,300	10.722	10.53%
2023-08-28	9.500	9.460	9.500	9.430	9.650	20,300	193,015	9.5081	9.500	9.460	9.500	9.430	9.650	20,300	9.5081	-1.14%
2023-08-25	9.610	9.610	9.650	9.610	9.730	6,300	60,827	9.6551	9.610	9.610	9.650	9.610	9.730	6,300	9.6551	-5.04%
2023-08-24	10.12	10.04	10.20	9.910	10.22	25,200	253,659	10.066	10.12	10.04	10.20	9.910	10.22	25,200	10.066	4.55%
2023-08-23	9.680	9.670	9.720	9.650	9.800	6,900	67,036	9.7154	9.680	9.670	9.720	9.650	9.800	6,900	9.7154	-2.02%
2023-08-22	9.880	9.880	9.920	9.700	9.910	9,700	94,852	9.7786	9.880	9.880	9.920	9.700	9.910	9,700	9.7786	1.13%
2023-08-21	9.770	9.770	9.810	9.720	10.02	25,300	250,332	9.8945	9.770	9.770	9.810	9.720	10.02	25,300	9.8945	-3.27%
2023-08-18	10.10	10.10	10.14	10.10	10.48	28,900	295,180	10.214	10.10	10.10	10.14	10.10	10.48	28,900	10.214	-6.48%
2023-08-17	10.80	10.74	10.82	10.60	10.82	14,200	153,264	10.793	10.80	10.74	10.82	10.60	10.82	14,200	10.793	1.12%
2023-08-16	10.68	10.68	10.74	10.62	10.72	9,000	95,950	10.661	10.68	10.68	10.74	10.62	10.72	9,000	10.661	-1.29%
2023-08-15	10.82	10.82	10.88	10.82	10.92	2,249	24,417	10.857	10.82	10.82	10.88	10.82	10.92	2,249	10.857	-0.73%
2023-08-14	10.90	10.86	10.90	10.82	11.26	19,300	212,188	10.994	10.90	10.86	10.90	10.82	11.26	19,300	10.994	-3.20%
2023-08-11	11.26	11.28	11.50	11.26	11.30	4,200	47,370	11.279	11.26	11.28	11.50	11.26	11.30	4,200	11.279	-3.43%
2023-08-10	11.66	11.52	11.76	11.36	11.80	23,100	267,616	11.585	11.66	11.52	11.76	11.36	11.80	23,100	11.585	-1.19%
2023-08-09	11.80	11.80	12.02	11.66	12.02	23,200	276,098	11.901	11.80	11.80	12.02	11.66	12.02	23,200	11.901	-0.34%
2023-08-08	11.84	11.82	11.88	11.82	12.00	21,400	253,992	11.869	11.84	11.82	11.88	11.82	12.00	21,400	11.869	-3.43%
2023-08-07	12.26	12.26	12.34	12.08	12.34	37,700	461,710	12.247	12.26	12.26	12.34	12.08	12.34	37,700	12.247	-0.65%
2023-08-04	12.34	12.34	12.48	12.22	12.46	9,100	112,752	12.390	12.34	12.34	12.48	12.22	12.46	9,100	12.390	1.98%
2023-08-03	12.10	12.10	12.14	11.96	12.80	16,600	201,344	12.129	12.10	12.10	12.14	11.96	12.80	16,600	12.129	0.83%
2023-08-02	12.00	12.00	12.04	11.86	12.80	23,500	287,198	12.221	12.00	12.00	12.04	11.86	12.80	23,500	12.221	-6.98%
2023-08-01	12.90	12.82	12.98	12.78	13.32	77,800	1,011,170	12.997	12.90	12.82	12.98	12.78	13.32	77,800	12.997	-1.07%
2023-07-31	13.04	12.86	13.04	12.86	13.20	54,300	708,252	13.043	13.04	12.86	13.04	12.86	13.20	54,300	13.043	5.33%
2023-07-28	12.38	12.30	12.38	11.70	12.44	49,100	596,902	12.157	12.38	12.30	12.38	11.70	12.44	49,100	12.157	4.21%
2023-07-27	11.88	11.80	11.88	11.30	11.90	134,400	1,561,014	11.615	11.88	11.80	11.88	11.30	11.90	134,400	11.615	7.03%
2023-07-26	11.10	10.94	11.10	11.04	11.16	34,300	380,711	11.099	11.10	10.94	11.10	11.04	11.16	34,300	11.099	-1.60%
2023-07-25	11.28	11.22	11.28	10.60	11.30	37,860	417,144	11.018	11.28	11.22	11.28	10.60	11.30	37,860	11.018	8.88%
2023-07-24	10.36	10.36	10.48	10.36	10.54	17,400	181,624	10.438	10.36	10.36	10.48	10.36	10.54	17,400	10.438	-2.45%
2023-07-21	10.62	10.50	10.98	10.54	10.72	8,400	89,094	10.606	10.62	10.50	10.98	10.54	10.72	8,400	10.606	-1.85%
2023-07-20	10.82	10.82	10.86	10.72	11.28	22,100	239,992	10.859	10.82	10.82	10.86	10.72	11.28	22,100	10.859	-1.10%
2023-07-19	10.94	10.88	10.96	10.64	10.94	7,200	77,238	10.728	10.94	10.88	10.96	10.64	10.94	7,200	10.728	-1.62%
2023-07-18	11.12	10.98	11.12	11.02	11.18	10,747	118,992	11.072	11.12	10.98	11.12	11.02	11.18	10,747	11.072	-1.94%
2023-07-14	11.34	11.24	11.52	11.20	11.58	73,500	833,544	11.341	11.34	11.24	11.52	11.20	11.58	73,500	11.341	-2.74%
2023-07-13	11.66	11.60	11.66	11.48	11.66	43,500	503,348	11.571	11.66	11.60	11.66	11.48	11.66	43,500	11.571	6.00%
2023-07-12	11.00	10.98	11.02	10.96	11.02	8,434	92,759	10.998	11.00	10.98	11.02	10.96	11.02	8,434	10.998	2.23%
2023-07-11	10.76	10.74	10.78	10.60	11.20	89,400	977,554	10.935	10.76	10.74	10.78	10.60	11.20	89,400	10.935	4.87%
2023-07-10	10.26	10.24	10.38	10.26	10.52	21,700	225,412	10.388	10.26	10.24	10.38	10.26	10.52	21,700	10.388	0.79%
2023-07-07	10.18	10.10	10.16	9.950	10.32	28,200	286,698	10.167	10.18	10.10	10.16	9.950	10.32	28,200	10.167	0.99%
2023-07-06	10.08	10.06	10.08	10.06	10.56	18,100	186,112	10.282	10.08	10.06	10.08	10.06	10.56	18,100	10.282	-4.00%
2023-07-05	10.50	10.50	10.62	10.50	10.70	15,000	159,130	10.609	10.50	10.50	10.62	10.50	10.70	15,000	10.609	-3.49%
2023-07-04	10.88	10.88	10.90	10.62	10.88	16,400	175,654	10.711	10.88	10.88	10.90	10.62	10.88	16,400	10.711	1.49%
2023-07-03	10.72	10.72	10.84	10.52	10.86	42,400	452,488	10.672	10.72	10.72	10.84	10.52	10.86	42,400	10.672	2.88%
2023-06-30	10.42	10.30	10.42	10.36	10.54	26,800	279,644	10.434	10.42	10.30	10.42	10.36	10.54	26,800	10.434	4.20%
2023-06-29	10.00	9.980	10.08	9.980	10.16	19,900	199,966	10.049	10.00	9.980	10.08	9.980	10.16	19,900	10.049	-2.72%
2023-06-28	10.28	10.16	10.30	10.10	10.50	19,598	199,613	10.185	10.28	10.16	10.30	10.10	10.50	19,598	10.185	-1.15%
2023-06-27	10.40	10.38	10.40	10.22	10.44	48,100	497,054	10.334	10.40	10.38	10.40	10.22	10.44	48,100	10.334	1.17%
2023-06-26	10.28	10.26	10.28	10.24	10.50	37,300	384,298	10.303	10.28	10.26	10.28	10.24	10.50	37,300	10.303	-0.96%
2023-06-23	10.38	10.36	10.48	10.20	10.54	23,600	243,064	10.299	10.38	10.36	10.48	10.20	10.54	23,600	10.299	-5.46%
2023-06-21	10.98	10.98	11.08	10.98	11.24	23,400	260,476	11.131	10.98	10.98	11.08	10.98	11.24	23,400	11.131	-1.79%
2023-06-20	11.18	11.18	11.36	11.18	11.70	35,600	401,814	11.287	11.18	11.18	11.36	11.18	11.70	35,600	11.287	-4.93%
2023-06-19	11.76	11.64	11.88	11.56	11.96	73,000	849,514	11.637	11.76	11.64	11.88	11.56	11.96	73,000	11.637	-4.08%
2023-06-16	12.26	12.26	13.38	11.84	12.36	120,900	1,460,762	12.082	12.26	12.26	13.38	11.84	12.36	120,900	12.082	3.90%
2023-06-15	11.80	11.78	11.82	11.40	11.82	34,500	400,292	11.603	11.80	11.78	11.82	11.40	11.82	34,500	11.603	2.79%
2023-06-14	11.48	11.48	11.64	11.48	11.76	25,100	292,442	11.651	11.48	11.48	11.64	11.48	11.76	25,100	11.651	-1.20%
2023-06-13	11.62	11.56	11.62	11.06	11.66	22,500	258,402	11.485	11.62	11.56	11.62	11.06	11.66	22,500	11.485	6.41%
2023-06-12	10.92	10.92	11.04	10.84	11.06	10,700	116,628	10.900	10.92	10.92	11.04	10.84	11.06	10,700	10.900	-1.27%
2023-06-09	11.06	11.04	11.06	10.80	11.16	15,200	167,844	11.042	11.06	11.04	11.06	10.80	11.16	15,200	11.042	3.56%
2023-06-08	10.68	10.62	10.68	10.52	10.70	18,000	191,008	10.612	10.68	10.62	10.68	10.52	10.70	18,000	10.612	0.75%
2023-06-07	10.60	10.56	10.60	10.50	10.62	22,700	240,182	10.581	10.60	10.56	10.60	10.50	10.62	22,700	10.581	1.73%
2023-06-06	10.42	10.34	10.44	10.26	10.96	25,509	269,149	10.551	10.42	10.34	10.44	10.26	10.96	25,509	10.551	-5.96%
2023-06-05	11.08	11.04	11.08	10.94	11.18	19,500	215,262	11.039	11.08	11.04	11.08	10.94	11.18	19,500	11.039	3.55%
2023-06-02	10.70	10.66	10.84	10.28	10.80	28,200	298,088	10.570	10.70	10.66	10.84	10.28	10.80	28,200	10.570	4.90%
2023-06-01	10.20	10.14	10.20	10.14	10.56	16,100	166,708	10.355	10.20	10.14	10.20	10.14	10.56	16,100	10.355	-0.58%
2023-05-31	10.26	10.24	10.26	10.00	10.50	48,100	489,576	10.178	10.26	10.24	10.26	10.00	10.50	48,100	10.178	-2.29%
2023-05-30	10.50	10.50	10.54	10.24	10.56	27,800	290,846	10.462	10.50	10.50	10.54	10.24	10.56	27,800	10.462	2.34%
2023-05-29	10.26	10.26	10.28	10.26	11.00	126,800	1,322,580	10.430	10.26	10.26	10.28	10.26	11.00	126,800	10.430	-6.22%
2023-05-25	10.94	10.60	11.00	10.68	11.04	2,700	29,640	10.978	10.94	10.60	11.00	10.68	11.04	2,700	10.978	-1.08%
2023-05-24	11.06	10.96	11.12	10.98	11.20	14,100	156,476	11.098	11.06	10.96	11.12	10.98	11.20	14,100	11.098	-2.30%
2023-05-23	11.32	11.32	11.34	11.28	11.66	13,500	154,094	11.414	11.32	11.32	11.34	11.28	11.66	13,500	11.414	-2.25%
2023-05-22	11.58	11.58	11.70	11.46	11.70	22,500	261,340	11.615	11.58	11.58	11.70	11.46	11.70	22,500	11.615	-3.34%
2023-05-19	11.98	11.64	11.98	11.38	12.04	37,300	432,534	11.596	11.98	11.64	11.98	11.38	12.04	37,300	11.596	0.34%
2023-05-18	11.94	11.84	11.94	11.66	12.08	24,900	295,876	11.883	11.94	11.84	11.94	11.66	12.08	24,900	11.883	2.58%
2023-05-17	11.64	11.58	11.66	11.66	12.02	32,600	385,288	11.819	11.64	11.58	11.66	11.66	12.02	32,600	11.819	-3.48%
2023-05-16	12.06	12.00	12.10	11.94	12.16	11,800	142,346	12.063	12.06	12.00	12.10	11.94	12.16	11,800	12.063	2.73%
2023-05-15	11.74	11.70	11.72	11.48	11.80	39,500	461,914	11.694	11.74	11.70	11.72	11.48	11.80	39,500	11.694	0.51%
2023-05-12	11.68	11.60	11.68	11.54	11.82	44,600	520,500	11.670	11.68	11.60	11.68	11.54	11.82	44,600	11.670	4.47%
2023-05-11	11.18	11.18	11.28	11.08	11.42	44,400	494,990	11.148	11.18	11.18	11.28	11.08	11.42	44,400	11.148	-3.12%
2023-05-10	11.54	11.52	11.60	11.34	11.80	55,700	640,006	11.490	11.54	11.52	11.60	11.34	11.80	55,700	11.490	0.35%
2023-05-09	11.50	11.44	11.60	11.40	11.78	47,200	545,376	11.555	11.50	11.44	11.60	11.40	11.78	47,200	11.555	-5.27%
2023-05-08	12.14	12.06	12.20	12.02	12.16	14,900	180,024	12.082	12.14	12.06	12.20	12.02	12.16	14,900	12.082	1.51%
2023-05-05	11.96	11.80	11.96	11.74	11.98	63,500	753,336	11.864	11.96	11.80	11.96	11.74	11.98	63,500	11.864	3.82%
2023-05-04	11.52	11.52	11.62	11.46	11.74	23,800	275,544	11.577	11.52	11.52	11.62	11.46	11.74	23,800	11.577	1.59%
2023-05-03	11.34	11.32	11.56	11.10	11.60	25,200	286,166	11.356	11.34	11.32	11.56	11.10	11.60	25,200	11.356	-4.22%
2023-05-02	11.84	11.78	11.96	11.40	11.98	29,600	347,523	11.741	11.84	11.78	11.96	11.40	11.98	29,600	11.741	1.72%
2023-04-28	11.64	11.52	11.74	11.50	11.86	39,800	463,024	11.634	11.64	11.52	11.74	11.50	11.86	39,800	11.634	1.93%
2023-04-27	11.42	11.42	11.46	11.12	11.44	70,500	792,620	11.243	11.42	11.42	11.46	11.12	11.44	70,500	11.243	0.00%
2023-04-26	11.42	11.34	11.52	11.08	11.74	46,100	523,624	11.358	11.42	11.34	11.52	11.08	11.74	46,100	11.358	0.00%
2023-04-25	11.42	11.42	11.54	11.38	11.92	57,300	665,156	11.608	11.42	11.42	11.54	11.38	11.92	57,300	11.608	-7.00%
2023-04-24	12.28	12.20	12.28	12.02	12.48	19,100	234,956	12.301	12.28	12.20	12.28	12.02	12.48	19,100	12.301	1.49%
2023-04-21	12.10	12.06	12.10	12.00	12.48	78,000	952,142	12.207	12.10	12.06	12.10	12.00	12.48	78,000	12.207	-4.42%
2023-04-20	12.66	12.60	12.72	12.26	12.70	65,204	819,472	12.568	12.66	12.60	12.72	12.26	12.70	65,204	12.568	2.10%
2023-04-19	12.40	12.40	12.48	12.24	12.58	187,400	2,324,886	12.406	12.40	12.40	12.48	12.24	12.58	187,400	12.406	-0.80%
2023-04-18	12.50	12.46	12.50	12.38	12.86	141,100	1,762,710	12.493	12.50	12.46	12.50	12.38	12.86	141,100	12.493	-3.85%
2023-04-17	13.00	12.86	13.10	12.22	13.10	143,500	1,828,816	12.744	13.00	12.86	13.10	12.22	13.10	143,500	12.744	-0.15%
2023-04-14	13.02	13.02	13.04	12.80	13.28	112,100	1,452,784	12.960	13.02	13.02	13.04	12.80	13.28	112,100	12.960	-2.69%
2023-04-13	13.38	13.38	13.50	12.86	13.40	111,600	1,467,078	13.146	13.38	13.38	13.50	12.86	13.40	111,600	13.146	0.00%
2023-04-12	13.38	13.36	13.38	13.30	13.80	86,200	1,169,048	13.562	13.38	13.36	13.38	13.30	13.80	86,200	13.562	-2.05%
2023-04-11	13.66	13.66	13.70	13.42	13.76	69,200	943,070	13.628	13.66	13.66	13.70	13.42	13.76	69,200	13.628	1.79%
2023-04-06	13.42	13.42	13.46	13.16	13.70	120,450	1,605,353	13.328	13.42	13.42	13.46	13.16	13.70	120,450	13.328	-3.03%
2023-04-04	13.84	13.82	13.84	13.50	14.50	261,800	3,587,156	13.702	13.84	13.82	13.84	13.50	14.50	261,800	13.702	-10.59%
2023-04-03	15.48	15.40	15.48	14.90	15.62	339,900	5,063,698	14.898	15.48	15.40	15.48	14.90	15.62	339,900	14.898	7.20%
2023-03-31	14.44	14.44	14.50	14.26	14.90	184,300	2,672,119	14.499	14.44	14.44	14.50	14.26	14.90	184,300	14.499	3.74%
2023-03-30	13.92	13.90	13.98	13.58	14.08	198,000	2,733,642	13.806	13.92	13.90	13.98	13.58	14.08	198,000	13.806	4.35%
2023-03-29	13.34	13.34	13.40	13.30	13.64	101,100	1,362,996	13.482	13.34	13.34	13.40	13.30	13.64	101,100	13.482	2.77%
2023-03-28	12.98	12.98	13.02	12.88	13.22	89,900	1,168,738	13.000	12.98	12.98	13.02	12.88	13.22	89,900	13.000	-1.82%
2023-03-27	13.22	13.20	13.22	12.92	13.80	199,800	2,642,590	13.226	13.22	13.20	13.22	12.92	13.80	199,800	13.226	-7.29%
2023-03-24	14.26	14.24	14.42	13.88	14.42	133,567	1,900,761	14.231	14.26	14.24	14.42	13.88	14.42	133,567	14.231	-0.70%
2023-03-23	14.36	14.26	14.36	13.54	14.36	227,600	3,170,026	13.928	14.36	14.26	14.36	13.54	14.36	227,600	13.928	-4.77%
2023-03-22	15.08	14.58	15.08	14.54	15.28	33,100	493,056	14.896	15.08	14.58	15.08	14.54	15.28	33,100	14.896	4.72%
2023-03-21	14.40	14.34	14.40	14.06	14.46	99,900	1,426,024	14.275	14.40	14.34	14.40	14.06	14.46	99,900	14.275	-0.41%
2023-03-20	14.46	14.30	14.42	14.20	14.74	62,900	911,732	14.495	14.46	14.30	14.42	14.20	14.74	62,900	14.495	-0.96%
2023-03-17	14.60	14.50	14.56	14.36	14.92	71,278	1,046,433	14.681	14.60	14.50	14.56	14.36	14.92	71,278	14.681	1.81%
2023-03-16	14.34	14.34	14.52	14.14	14.64	62,177	894,466	14.386	14.34	14.34	14.52	14.14	14.64	62,177	14.386	0.14%
2023-03-15	14.32	14.22	14.32	13.90	14.56	46,000	659,389	14.335	14.32	14.22	14.32	13.90	14.56	46,000	14.335	4.99%
2023-03-14	13.64	13.32	13.64	13.22	14.28	192,000	2,599,898	13.541	13.64	13.32	13.64	13.22	14.28	192,000	13.541	-5.41%
2023-03-13	14.42	14.42	14.58	14.12	14.66	197,800	2,859,316	14.456	14.42	14.42	14.58	14.12	14.66	197,800	14.456	1.12%
2023-03-10	14.26	14.14	14.28	14.12	14.52	126,400	1,806,436	14.291	14.26	14.14	14.28	14.12	14.52	126,400	14.291	-6.68%
2023-03-09	15.28	15.18	15.28	15.20	15.70	58,188	896,203	15.402	15.28	15.18	15.28	15.20	15.70	58,188	15.402	-3.78%
2023-03-08	15.88	15.70	15.88	15.70	16.40	90,100	1,447,274	16.063	15.88	15.70	15.88	15.70	16.40	90,100	16.063	-1.85%
2023-03-07	16.18	16.18	16.38	16.00	16.92	51,400	842,530	16.392	16.18	16.18	16.38	16.00	16.92	51,400	16.392	-4.37%
2023-03-06	16.92	16.80	16.92	16.80	17.18	73,900	1,255,528	16.990	16.92	16.80	16.92	16.80	17.18	73,900	16.990	-0.47%
2023-03-03	17.00	17.00	17.14	16.80	17.20	70,200	1,195,440	17.029	17.00	17.00	17.14	16.80	17.20	70,200	17.029	1.31%
2023-03-02	16.78	16.72	16.78	16.70	17.04	95,600	1,614,486	16.888	16.78	16.72	16.78	16.70	17.04	95,600	16.888	-5.30%
2023-03-01	17.72	17.52	17.72	16.76	18.00	83,800	1,459,504	17.417	17.72	17.52	17.72	16.76	18.00	83,800	17.417	7.52%
2023-02-28	16.48	16.34	16.50	16.08	16.76	131,100	2,151,486	16.411	16.48	16.34	16.50	16.08	16.76	131,100	16.411	0.49%
2023-02-27	16.40	16.04	16.40	15.82	16.86	64,300	1,050,612	16.339	16.40	16.04	16.40	15.82	16.86	64,300	16.339	-1.09%
2023-02-24	16.58	16.56	16.58	16.48	16.90	160,000	2,660,832	16.630	16.58	16.56	16.58	16.48	16.90	160,000	16.630	-3.38%
2023-02-23	17.16	16.92	17.16	16.70	17.30	138,200	2,354,640	17.038	17.16	16.92	17.16	16.70	17.30	138,200	17.038	2.39%
2023-02-22	16.76	16.52	16.72	16.56	17.16	82,900	1,399,944	16.887	16.76	16.52	16.72	16.56	17.16	82,900	16.887	-2.56%
2023-02-21	17.20	17.20	17.40	17.20	17.96	101,200	1,781,112	17.600	17.20	17.20	17.40	17.20	17.96	101,200	17.600	-4.44%
2023-02-20	18.00	18.00	18.14	17.60	18.16	35,153	633,010	18.007	18.00	18.00	18.14	17.60	18.16	35,153	18.007	2.27%
2023-02-17	17.60	17.52	17.60	17.60	18.62	116,400	2,093,362	17.984	17.60	17.52	17.60	17.60	18.62	116,400	17.984	-7.37%
2023-02-16	19.00	18.80	19.06	18.40	19.56	181,300	3,452,552	19.043	19.00	18.80	19.06	18.40	19.56	181,300	19.043	7.10%
2023-02-15	17.74	17.64	17.74	17.58	18.32	180,500	3,219,912	17.839	17.74	17.64	17.74	17.58	18.32	180,500	17.839	-4.32%
2023-02-14	18.54	18.52	18.74	18.42	19.28	98,000	1,840,476	18.780	18.54	18.52	18.74	18.42	19.28	98,000	18.780	-0.32%
2023-02-13	18.60	18.44	18.60	18.02	18.60	74,000	1,356,576	18.332	18.60	18.44	18.60	18.02	18.60	74,000	18.332	1.75%
2023-02-10	18.28	18.28	18.36	18.14	19.30	248,700	4,609,124	18.533	18.28	18.28	18.36	18.14	19.30	248,700	18.533	-7.40%
2023-02-09	19.74	19.62	19.76	19.22	19.96	135,100	2,642,942	19.563	19.74	19.62	19.76	19.22	19.96	135,100	19.563	1.33%
2023-02-08	19.48	19.48	19.52	18.90	19.76	212,000	4,076,002	19.226	19.48	19.48	19.52	18.90	19.76	212,000	19.226	0.72%
2023-02-07	19.34	19.34	19.50	19.20	20.25	151,267	2,978,865	19.693	19.34	19.34	19.50	19.20	20.25	151,267	19.693	-2.03%
2023-02-06	19.74	19.72	19.84	18.82	20.30	185,383	3,674,293	19.820	19.74	19.72	19.84	18.82	20.30	185,383	19.820	-6.45%
2023-02-03	21.10	21.10	21.20	20.65	21.40	164,594	3,469,220	21.077	21.10	21.10	21.20	20.65	21.40	164,594	21.077	0.48%
2023-02-02	21.00	20.65	21.00	20.65	21.55	225,100	4,773,400	21.206	21.00	20.65	21.00	20.65	21.55	225,100	21.206	5.00%
2023-02-01	20.00	19.94	20.00	19.30	20.20	237,800	4,742,830	19.945	20.00	19.94	20.00	19.30	20.20	237,800	19.945	6.16%
2023-01-31	18.84	18.84	18.92	18.80	19.98	243,060	4,653,526	19.146	18.84	18.84	18.92	18.80	19.98	243,060	19.146	-3.38%
2023-01-30	19.50	19.50	19.62	19.50	20.95	329,617	6,648,427	20.170	19.50	19.50	19.62	19.50	20.95	329,617	20.170	-7.58%
2023-01-27	21.10	21.00	21.10	20.60	21.20	267,000	5,590,415	20.938	21.10	21.00	21.10	20.60	21.20	267,000	20.938	3.43%
2023-01-26	20.40	20.40	20.50	19.98	20.45	476,044	9,635,290	20.240	20.40	20.40	20.50	19.98	20.45	476,044	20.240	7.37%
2023-01-20	19.00	19.00	19.04	18.34	19.04	386,100	7,240,581	18.753	19.00	19.00	19.04	18.34	19.04	386,100	18.753	4.51%
2023-01-19	18.18	18.18	18.28	17.94	18.64	170,800	3,119,874	18.266	18.18	18.18	18.28	17.94	18.64	170,800	18.266	-4.42%
2023-01-18	19.02	19.00	19.04	18.78	19.32	263,500	5,015,376	19.034	19.02	19.00	19.04	18.78	19.32	263,500	19.034	-3.35%
2023-01-17	19.68	19.66	20.05	19.66	20.85	340,500	6,818,237	20.024	19.68	19.66	20.05	19.66	20.85	340,500	20.024	-5.61%
2023-01-16	20.85	20.70	20.85	19.80	21.50	393,304	8,154,731	20.734	20.85	20.70	20.85	19.80	21.50	393,304	20.734	8.48%
2023-01-13	19.22	19.22	19.30	18.62	19.62	442,177	8,419,692	19.041	19.22	19.22	19.30	18.62	19.62	442,177	19.041	10.33%
2023-01-12	17.42	17.44	17.46	17.30	18.20	384,478	6,797,058	17.679	17.42	17.44	17.46	17.30	18.20	384,478	17.679	7.13%
2023-01-11	16.26	16.26	16.50	15.98	16.58	113,500	1,842,182	16.231	16.26	16.26	16.50	15.98	16.58	113,500	16.231	0.49%
2023-01-10	16.18	16.18	16.40	15.90	16.56	126,285	2,052,275	16.251	16.18	16.18	16.40	15.90	16.56	126,285	16.251	1.13%
2023-01-09	16.00	15.98	16.00	15.78	16.26	187,400	2,981,138	15.908	16.00	15.98	16.00	15.78	16.26	187,400	15.908	0.63%
2023-01-06	15.90	15.86	15.90	15.70	16.48	396,300	6,378,691	16.096	15.90	15.86	15.90	15.70	16.48	396,300	16.096	-3.40%
2023-01-05	16.46	16.46	16.48	15.70	17.28	742,500	12,224,388	16.464	16.46	16.46	16.48	15.70	17.28	742,500	16.464	8.01%
2023-01-04	15.24	15.24	15.34	14.24	15.70	696,900	10,540,396	15.125	15.24	15.24	15.34	14.24	15.70	696,900	15.125	9.48%
2023-01-03	13.92	13.88	13.92	13.16	14.04	194,800	2,696,772	13.844	13.92	13.88	13.92	13.16	14.04	194,800	13.844	5.94%
2022-12-30	13.14	13.02	13.14	13.02	13.58	150,100	1,993,482	13.281	13.14	13.02	13.14	13.02	13.58	150,100	13.281	5.46%
2022-12-29	12.46	12.44	12.52	12.38	12.80	212,700	2,671,974	12.562	12.46	12.44	12.52	12.38	12.80	212,700	12.562	-5.61%
2022-12-28	13.20	13.20	13.30	13.10	13.64	262,000	3,476,368	13.269	13.20	13.20	13.30	13.10	13.64	262,000	13.269	-1.49%
2022-12-23	13.40	13.36	13.78	13.38	13.80	81,000	1,098,228	13.558	13.40	13.36	13.78	13.38	13.80	81,000	13.558	-4.01%
2022-12-22	13.96	13.86	13.96	13.60	14.00	344,300	4,773,966	13.866	13.96	13.86	13.96	13.60	14.00	344,300	13.866	8.55%
2022-12-21	12.86	12.78	12.94	12.68	12.98	210,200	2,700,879	12.849	12.86	12.78	12.94	12.68	12.98	210,200	12.849	4.05%
2022-12-20	12.36	12.28	12.36	12.00	12.80	391,900	4,821,554	12.303	12.36	12.28	12.36	12.00	12.80	391,900	12.303	-3.44%
2022-12-19	12.80	12.80	12.90	12.52	13.60	252,504	3,345,021	13.247	12.80	12.80	12.90	12.52	13.60	252,504	13.247	-3.18%
2022-12-16	13.22	13.22	13.60	13.20	13.88	219,797	2,956,467	13.451	13.22	13.22	13.60	13.20	13.88	219,797	13.451	-2.22%
2022-12-15	13.52	13.52	13.70	13.52	14.36	412,500	5,704,926	13.830	13.52	13.52	13.70	13.52	14.36	412,500	13.830	-1.17%
2022-12-14	13.68	13.68	13.70	13.02	13.88	337,400	4,588,052	13.598	13.68	13.68	13.70	13.02	13.88	337,400	13.598	3.48%
2022-12-13	13.22	13.22	13.32	12.90	13.80	503,070	6,709,704	13.338	13.22	13.22	13.32	12.90	13.80	503,070	13.338	-10.31%
2022-12-12	14.74	14.48	14.74	14.30	15.26	444,600	6,611,700	14.871	14.74	14.48	14.74	14.30	15.26	444,600	14.871	6.04%
2022-12-09	13.90	13.78	13.90	13.10	13.92	590,200	7,999,828	13.554	13.90	13.78	13.90	13.10	13.92	590,200	13.554	12.28%
2022-12-08	12.38	12.28	12.38	11.92	12.48	309,700	3,800,198	12.271	12.38	12.28	12.38	11.92	12.48	309,700	12.271	5.63%
2022-12-07	11.72	11.72	11.84	11.72	12.70	442,550	5,402,481	12.208	11.72	11.72	11.84	11.72	12.70	442,550	12.208	-6.54%
2022-12-06	12.54	12.50	12.54	12.30	13.12	372,600	4,689,794	12.587	12.54	12.50	12.54	12.30	13.12	372,600	12.587	-3.54%
2022-12-05	13.00	13.00	13.02	12.40	13.20	1,664,600	21,600,650	12.976	13.00	13.00	13.02	12.40	13.20	1,664,600	12.976	16.07%
2022-12-02	11.20	11.20	11.28	11.04	11.46	90,800	1,023,147	11.268	11.20	11.20	11.28	11.04	11.46	90,800	11.268	1.63%
2022-12-01	11.02	11.02	11.16	11.00	11.78	533,200	6,042,466	11.332	11.02	11.02	11.16	11.00	11.78	533,200	11.332	2.99%
2022-11-30	10.70	10.70	10.82	10.34	10.84	200,050	2,108,509	10.540	10.70	10.70	10.82	10.34	10.84	200,050	10.540	-2.90%
2022-11-29	11.02	11.02	11.18	10.52	11.22	205,300	2,266,684	11.041	11.02	11.02	11.18	10.52	11.22	205,300	11.041	7.20%
2022-11-28	10.28	10.28	10.38	9.510	10.42	203,600	2,028,414	9.9627	10.28	10.28	10.38	9.510	10.42	203,600	9.9627	-2.10%
2022-11-25	10.50	10.50	10.70	10.42	10.72	38,055	401,356	10.547	10.50	10.50	10.70	10.42	10.72	38,055	10.547	-1.32%
2022-11-24	10.64	10.66	10.72	10.50	10.86	39,000	416,568	10.681	10.64	10.66	10.72	10.50	10.86	39,000	10.681	0.19%
2022-11-23	10.62	10.44	10.62	10.28	10.68	119,100	1,248,066	10.479	10.62	10.44	10.62	10.28	10.68	119,100	10.479	0.57%
2022-11-22	10.56	10.44	10.56	10.10	10.84	270,800	2,791,300	10.308	10.56	10.44	10.56	10.10	10.84	270,800	10.308	-2.04%
2022-11-21	10.78	10.78	10.84	10.40	10.98	175,518	1,880,419	10.714	10.78	10.78	10.84	10.40	10.98	175,518	10.714	-7.23%
2022-11-18	11.62	11.62	11.64	11.50	11.98	391,600	4,591,936	11.726	11.62	11.62	11.64	11.50	11.98	391,600	11.726	6.61%
2022-11-17	10.90	10.90	10.98	10.60	11.46	249,600	2,720,094	10.898	10.90	10.90	10.98	10.60	11.46	249,600	10.898	-5.71%
2022-11-16	11.56	11.54	11.56	11.20	11.96	514,953	5,941,541	11.538	11.56	11.54	11.56	11.20	11.96	514,953	11.538	2.66%
2022-11-15	11.26	11.26	11.28	10.20	11.48	396,752	4,435,882	11.180	11.26	11.26	11.28	10.20	11.48	396,752	11.180	8.06%
2022-11-14	10.42	10.42	10.44	10.20	10.96	175,040	1,833,964	10.477	10.42	10.42	10.44	10.20	10.96	175,040	10.477	1.56%
2022-11-11	10.26	10.26	10.28	9.400	10.26	418,796	4,084,866	9.7538	10.26	10.26	10.28	9.400	10.26	418,796	9.7538	9.97%
2022-11-10	9.330	9.330	9.530	8.880	10.36	242,540	2,273,990	9.3757	9.330	9.330	9.530	8.880	10.36	242,540	9.3757	-10.29%
2022-11-09	10.40	10.30	10.40	10.30	11.02	86,200	913,392	10.596	10.40	10.30	10.40	10.30	11.02	86,200	10.596	-5.45%
2022-11-08	11.00	11.00	11.08	10.80	11.42	56,800	629,744	11.087	11.00	11.00	11.08	10.80	11.42	56,800	11.087	-1.61%
2022-11-07	11.18	11.16	11.52	10.62	11.82	154,102	1,742,514	11.308	11.18	11.16	11.52	10.62	11.82	154,102	11.308	-4.44%
2022-11-04	11.70	11.70	11.82	10.46	12.08	84,255	984,773	11.688	11.70	11.70	11.82	10.46	12.08	84,255	11.688	12.50%
2022-11-03	10.40	10.40	10.48	10.40	11.08	59,300	626,088	10.558	10.40	10.40	10.48	10.40	11.08	59,300	10.558	-6.31%
2022-11-02	11.10	11.06	11.12	10.54	11.10	16,900	183,452	10.855	11.10	11.06	11.12	10.54	11.10	16,900	10.855	0.73%
2022-11-01	11.02	10.50	11.04	10.40	11.20	35,900	392,554	10.935	11.02	10.50	11.04	10.40	11.20	35,900	10.935	6.78%
2022-10-31	10.32	10.30	10.32	10.16	10.76	20,900	219,382	10.497	10.32	10.30	10.32	10.16	10.76	20,900	10.497	-4.80%
2022-10-28	10.84	10.70	10.88	10.62	11.70	66,000	751,464	11.386	10.84	10.70	10.88	10.62	11.70	66,000	11.386	-7.51%
2022-10-27	11.72	11.62	11.82	11.72	12.22	20,100	241,778	12.029	11.72	11.62	11.82	11.72	12.22	20,100	12.029	0.00%
2022-10-26	11.72	11.62	11.72	11.60	12.16	20,300	241,684	11.906	11.72	11.62	11.72	11.60	12.16	20,300	11.906	1.74%
2022-10-25	11.52	11.42	11.52	10.88	11.80	62,500	715,476	11.448	11.52	11.42	11.52	10.88	11.80	62,500	11.448	4.92%
2022-10-24	10.98	10.78	11.10	10.80	11.90	11,100	123,352	11.113	10.98	10.78	11.10	10.80	11.90	11,100	11.113	-11.88%
2022-10-21	12.46	12.40	12.46	12.44	12.84	13,300	167,090	12.563	12.46	12.40	12.46	12.44	12.84	13,300	12.563	-2.96%
2022-10-20	12.84	12.84	12.86	12.70	13.26	26,700	346,436	12.975	12.84	12.84	12.86	12.70	13.26	26,700	12.975	-8.42%
2022-10-19	14.02	14.04	14.26	14.00	14.40	6,800	96,502	14.191	14.02	14.04	14.26	14.00	14.40	6,800	14.191	-0.71%
2022-10-18	14.12	14.12	14.22	13.80	14.32	57,000	801,888	14.068	14.12	14.12	14.22	13.80	14.32	57,000	14.068	3.82%
2022-10-17	13.60	13.40	13.60	13.36	13.60	23,596	319,088	13.523	13.60	13.40	13.60	13.36	13.60	23,596	13.523	-2.72%
2022-10-14	13.98	13.98	14.10	13.78	14.46	68,500	972,358	14.195	13.98	13.98	14.10	13.78	14.46	68,500	14.195	2.64%
2022-10-13	13.62	13.62	13.82	13.60	13.90	11,200	153,236	13.682	13.62	13.62	13.82	13.60	13.90	11,200	13.682	-1.16%
2022-10-12	13.78	13.78	13.98	13.50	14.12	18,500	255,494	13.810	13.78	13.78	13.98	13.50	14.12	18,500	13.810	-4.04%
2022-10-11	14.36	14.24	14.36	14.30	14.92	26,000	376,194	14.469	14.36	14.24	14.36	14.30	14.92	26,000	14.469	-4.77%
2022-10-10	15.08	14.90	15.08	15.04	15.40	19,800	300,262	15.165	15.08	14.90	15.08	15.04	15.40	19,800	15.165	-6.68%
2022-10-07	16.16	15.86	16.20	16.12	16.50	6,500	105,960	16.302	16.16	15.86	16.20	16.12	16.50	6,500	16.302	-6.05%
2022-10-06	17.20	16.86	17.20	16.82	17.88	6,800	115,776	17.026	17.20	16.86	17.20	16.82	17.88	6,800	17.026	-1.15%
2022-10-05	17.40	17.12	17.40	16.88	17.52	55,300	957,816	17.320	17.40	17.12	17.40	16.88	17.52	55,300	17.320	5.45%
2022-10-03	16.50	16.50	16.58	15.64	16.52	34,700	563,299	16.233	16.50	16.50	16.58	15.64	16.52	34,700	16.233	8.98%
2022-09-30	15.14	15.14	15.20	15.14	15.82	36,600	566,760	15.485	15.14	15.14	15.20	15.14	15.82	36,600	15.485	-6.20%
2022-09-29	16.14	16.14	16.24	16.06	16.74	39,600	651,056	16.441	16.14	16.14	16.24	16.06	16.74	39,600	16.441	-0.12%
2022-09-28	16.16	16.00	16.16	16.00	16.44	35,900	583,026	16.240	16.16	16.00	16.16	16.00	16.44	35,900	16.240	-4.04%
2022-09-27	16.84	16.66	16.94	16.30	16.94	21,800	363,080	16.655	16.84	16.66	16.94	16.30	16.94	21,800	16.655	-1.17%
2022-09-26	17.04	16.78	17.04	16.74	17.12	17,200	291,790	16.965	17.04	16.78	17.04	16.74	17.12	17,200	16.965	0.47%
2022-09-23	16.96	16.88	16.96	16.96	17.30	11,500	197,040	17.134	16.96	16.88	16.96	16.96	17.30	11,500	17.134	-2.08%
2022-09-22	17.32	17.36	17.54	17.14	18.00	19,200	333,642	17.377	17.32	17.36	17.54	17.14	18.00	19,200	17.377	-4.42%
2022-09-21	18.12	17.88	18.12	18.06	18.56	29,400	537,628	18.287	18.12	17.88	18.12	18.06	18.56	29,400	18.287	-0.33%
2022-09-20	18.18	18.22	18.50	18.10	18.62	148,200	2,727,343	18.403	18.18	18.22	18.50	18.10	18.62	148,200	18.403	2.60%
2022-09-19	17.72	17.64	17.72	17.62	18.20	19,600	349,654	17.839	17.72	17.64	17.72	17.62	18.20	19,600	17.839	-5.44%
2022-09-16	18.74	18.70	19.00	18.66	19.06	19,300	364,722	18.898	18.74	18.70	19.00	18.66	19.06	19,300	18.898	-2.90%
2022-09-15	19.30	19.10	19.30	19.08	19.66	31,700	613,655	19.358	19.30	19.10	19.30	19.08	19.66	31,700	19.358	-1.83%
2022-09-14	19.66	19.58	19.86	19.54	20.05	12,600	248,431	19.717	19.66	19.58	19.86	19.54	20.05	12,600	19.717	-3.39%
2022-09-13	20.35	20.35	20.45	20.20	20.70	29,627	607,071	20.490	20.35	20.35	20.45	20.20	20.70	29,627	20.490	2.36%
2022-09-09	19.88	19.84	19.88	19.36	19.98	36,600	722,890	19.751	19.88	19.84	19.88	19.36	19.98	36,600	19.751	-2.31%
2022-09-08	20.35	20.05	20.35	19.98	20.60	34,600	700,329	20.241	20.35	20.05	20.35	19.98	20.60	34,600	20.241	0.99%
2022-09-07	20.15	20.15	20.40	20.10	20.60	25,100	507,295	20.211	20.15	20.15	20.40	20.10	20.60	25,100	20.211	-5.40%
2022-09-06	21.30	21.15	21.30	21.05	21.55	30,000	638,020	21.267	21.30	21.15	21.30	21.05	21.55	30,000	21.267	-2.96%
2022-09-05	21.95	21.45	21.95	20.90	21.95	119,900	2,576,590	21.489	21.95	21.45	21.95	20.90	21.95	119,900	21.489	1.39%
2022-09-02	21.65	21.45	21.65	21.40	22.15	20,100	436,025	21.693	21.65	21.45	21.65	21.40	22.15	20,100	21.693	0.23%
2022-09-01	21.60	21.05	21.60	21.45	22.15	35,600	777,095	21.829	21.60	21.05	21.60	21.45	22.15	35,600	21.829	-1.14%
2022-08-31	21.85	21.55	21.85	21.30	22.45	54,200	1,184,760	21.859	21.85	21.55	21.85	21.30	22.45	54,200	21.859	0.46%
2022-08-30	21.75	21.75	21.85	21.35	22.00	40,300	869,670	21.580	21.75	21.75	21.85	21.35	22.00	40,300	21.580	-1.58%
2022-08-29	22.10	21.75	22.10	21.70	22.10	31,800	695,657	21.876	22.10	21.75	22.10	21.70	22.10	31,800	21.876	2.79%
2022-08-26	21.50	21.50	21.65	21.35	22.15	52,800	1,145,460	21.694	21.50	21.50	21.65	21.35	22.15	52,800	21.694	2.63%
2022-08-25	20.95	20.90	20.95	20.05	21.35	41,300	858,265	20.781	20.95	20.90	20.95	20.05	21.35	41,300	20.781	7.11%
2022-08-24	19.56	19.46	19.56	19.46	20.50	88,800	1,759,773	19.817	19.56	19.46	19.56	19.46	20.50	88,800	19.817	-9.44%
2022-08-23	21.60	21.05	21.60	21.10	21.60	4,700	101,415	21.578	21.60	21.05	21.60	21.10	21.60	4,700	21.578	-1.14%
2022-08-22	21.85	21.80	22.00	21.75	22.45	14,600	320,540	21.955	21.85	21.80	22.00	21.75	22.45	14,600	21.955	-2.46%
2022-08-19	22.40	22.45	22.50	22.15	22.65	12,100	271,830	22.465	22.40	22.45	22.50	22.15	22.65	12,100	22.465	1.36%
2022-08-18	22.10	22.05	22.10	22.05	22.65	28,100	623,295	22.181	22.10	22.05	22.10	22.05	22.65	28,100	22.181	-3.49%
2022-08-17	22.90	22.80	22.90	22.75	23.05	9,600	219,505	22.865	22.90	22.80	22.90	22.75	23.05	9,600	22.865	2.69%
2022-08-16	22.30	22.20	22.30	22.15	23.30	72,700	1,637,890	22.529	22.30	22.20	22.30	22.15	23.30	72,700	22.529	-4.50%
2022-08-15	23.35	23.25	23.40	23.25	24.15	37,600	881,890	23.455	23.35	23.25	23.40	23.25	24.15	37,600	23.455	-0.43%
2022-08-12	23.45	23.40	23.45	23.25	23.85	22,600	531,380	23.512	23.45	23.40	23.45	23.25	23.85	22,600	23.512	3.53%
2022-08-11	22.65	22.65	22.70	22.45	22.70	10,500	238,190	22.685	22.65	22.65	22.70	22.45	22.70	10,500	22.685	2.95%
2022-08-10	22.00	22.00	22.10	21.75	22.80	75,900	1,682,400	22.166	22.00	22.00	22.10	21.75	22.80	75,900	22.166	-6.18%
2022-08-09	23.45	23.40	23.45	23.40	24.10	25,200	596,535	23.672	23.45	23.40	23.45	23.40	24.10	25,200	23.672	-0.64%
2022-08-08	23.60	23.05	23.70	23.05	23.65	59,800	1,390,610	23.254	23.60	23.05	23.70	23.05	23.65	59,800	23.254	-0.63%
2022-08-05	23.75	23.30	23.80	23.35	23.85	24,700	584,320	23.657	23.75	23.30	23.80	23.35	23.85	24,700	23.657	1.93%
2022-08-04	23.30	23.30	23.75	23.05	23.95	11,900	280,095	23.537	23.30	23.30	23.75	23.05	23.95	11,900	23.537	2.87%
2022-08-03	22.65	22.55	22.70	22.15	22.90	15,500	351,370	22.669	22.65	22.55	22.70	22.15	22.90	15,500	22.669	2.95%
2022-08-02	22.00	21.50	22.00	21.25	22.20	32,400	708,255	21.860	22.00	21.50	22.00	21.25	22.20	32,400	21.860	-4.56%
2022-08-01	23.05	22.80	23.05	22.35	23.90	26,900	614,710	22.852	23.05	22.80	23.05	22.35	23.90	26,900	22.852	-4.16%
2022-07-29	24.05	24.05	24.15	23.45	26.00	72,400	1,757,120	24.270	24.05	24.05	24.15	23.45	26.00	72,400	24.270	-8.03%
2022-07-28	26.15	26.00	26.15	26.05	26.50	6,400	168,490	26.327	26.15	26.00	26.15	26.05	26.50	6,400	26.327	2.35%
2022-07-27	25.55	25.50	26.00	25.50	26.00	9,000	232,605	25.845	25.55	25.50	26.00	25.50	26.00	9,000	25.845	-4.13%
2022-07-26	26.65	26.15	26.75	25.70	26.70	14,700	385,085	26.196	26.65	26.15	26.75	25.70	26.70	14,700	26.196	3.50%
2022-07-25	25.75	25.65	26.15	25.75	26.60	7,700	201,105	26.118	25.75	25.65	26.15	25.75	26.60	7,700	26.118	-3.01%
2022-07-22	26.55	26.60	26.80	25.90	26.80	48,025	1,267,678	26.396	26.55	26.60	26.80	25.90	26.80	48,025	26.396	4.73%
2022-07-21	25.35	24.95	25.95	25.30	26.00	4,600	117,655	25.577	25.35	24.95	25.95	25.30	26.00	4,600	25.577	-1.93%
2022-07-20	25.85	25.60	25.85	25.80	26.80	14,100	368,925	26.165	25.85	25.60	25.85	25.80	26.80	14,100	26.165	2.17%
2022-07-19	25.30	25.25	25.30	25.30	26.00	7,900	203,465	25.755	25.30	25.25	25.30	25.30	26.00	7,900	25.755	1.20%
2022-07-18	25.00	25.00	25.30	24.35	26.10	37,100	951,540	25.648	25.00	25.00	25.30	24.35	26.10	37,100	25.648	2.67%
2022-07-15	24.35	24.35	24.85	24.30	25.65	19,800	488,800	24.687	24.35	24.35	24.85	24.30	25.65	19,800	24.687	-5.25%
2022-07-14	25.70	25.70	26.65	25.70	25.70	200	5,140	25.700	25.70	25.70	26.65	25.70	25.70	200	25.700	0.59%
2022-07-13	25.55	25.55	25.70	25.10	26.45	27,400	700,320	25.559	25.55	25.55	25.70	25.10	26.45	27,400	25.559	3.23%
2022-07-12	24.75	24.75	25.25	24.05	25.30	57,400	1,431,622	24.941	24.75	24.75	25.25	24.05	25.30	57,400	24.941	-5.53%
2022-07-11	26.20	26.20	26.80	26.00	27.50	41,600	1,093,405	26.284	26.20	26.20	26.80	26.00	27.50	41,600	26.284	-6.26%
2022-07-08	27.95	27.30	27.95	26.00	27.95	44,700	1,219,887	27.291	27.95	27.30	27.95	26.00	27.95	44,700	27.291	3.71%
2022-07-07	26.95	26.60	26.80	26.50	27.35	77,400	2,073,873	26.794	26.95	26.60	26.80	26.50	27.35	77,400	26.794	-7.07%
2022-07-06	29.00	28.45	29.00	28.10	29.30	100,300	2,878,811	28.702	29.00	28.45	29.00	28.10	29.30	100,300	28.702	-0.68%
2022-07-05	29.20	28.60	29.20	28.50	29.80	82,600	2,402,375	29.084	29.20	28.60	29.20	28.50	29.80	82,600	29.084	1.04%
2022-07-04	28.90	28.90	29.20	28.20	29.70	42,300	1,226,855	29.004	28.90	28.90	29.20	28.20	29.70	42,300	29.004	-0.17%
2022-06-30	28.95	28.40	28.95	28.20	29.75	93,300	2,690,120	28.833	28.95	28.40	28.95	28.20	29.75	93,300	28.833	2.66%
2022-06-29	28.20	28.20	28.70	27.95	30.15	105,100	2,978,945	28.344	28.20	28.20	28.70	27.95	30.15	105,100	28.344	-2.76%
2022-06-28	29.00	29.00	29.40	28.40	29.80	54,500	1,580,385	28.998	29.00	29.00	29.40	28.40	29.80	54,500	28.998	-2.85%
2022-06-27	29.85	29.85	30.10	28.85	30.40	40,900	1,224,955	29.950	29.85	29.85	30.10	28.85	30.40	40,900	29.950	1.53%
2022-06-24	29.40	29.40	29.70	27.40	29.80	97,600	2,829,520	28.991	29.40	29.40	29.70	27.40	29.80	97,600	28.991	7.50%
2022-06-23	27.35	27.10	27.35	26.65	27.80	34,800	946,800	27.207	27.35	27.10	27.35	26.65	27.80	34,800	27.207	3.21%
2022-06-22	26.50	26.65	26.85	26.50	27.65	75,500	2,043,660	27.068	26.50	26.65	26.85	26.50	27.65	75,500	27.068	-0.38%
2022-06-21	26.60	26.60	27.20	26.15	27.45	70,900	1,911,135	26.955	26.60	26.60	27.20	26.15	27.45	70,900	26.955	-0.93%
2022-06-20	26.85	26.25	26.80	25.95	26.90	30,100	795,970	26.444	26.85	26.25	26.80	25.95	26.90	30,100	26.444	3.87%
2022-06-17	25.85	25.85	26.25	25.50	26.25	40,600	1,052,375	25.921	25.85	25.85	26.25	25.50	26.25	40,600	25.921	1.17%
2022-06-16	25.55	25.55	25.95	25.25	26.80	70,500	1,828,975	25.943	25.55	25.55	25.95	25.25	26.80	70,500	25.943	-2.11%
2022-06-15	26.10	26.10	26.45	25.55	27.05	39,700	1,042,690	26.264	26.10	26.10	26.45	25.55	27.05	39,700	26.264	2.15%
2022-06-14	25.55	25.55	25.90	24.60	26.00	63,900	1,620,665	25.363	25.55	25.55	25.90	24.60	26.00	63,900	25.363	-1.73%
2022-06-13	26.00	25.95	26.00	25.90	27.10	93,700	2,472,475	26.387	26.00	25.95	26.00	25.90	27.10	93,700	26.387	-6.47%
2022-06-10	27.80	27.75	27.80	26.85	28.25	201,700	5,575,477	27.642	27.80	27.75	27.80	26.85	28.25	201,700	27.642	-5.28%
2022-06-09	29.35	29.35	29.60	28.90	30.45	152,000	4,514,360	29.700	29.35	29.35	29.60	28.90	30.45	152,000	29.700	6.34%
2022-06-08	27.60	27.55	28.00	27.15	28.00	103,900	2,878,545	27.705	27.60	27.55	28.00	27.15	28.00	103,900	27.705	2.22%
2022-06-07	27.00	26.95	27.00	26.05	27.55	139,300	3,755,100	26.957	27.00	26.95	27.00	26.05	27.55	139,300	26.957	4.45%
2022-06-06	25.85	25.70	25.85	24.25	25.95	107,200	2,713,740	25.315	25.85	25.70	25.85	24.25	25.95	107,200	25.315	10.71%
2022-06-02	23.35	23.15	23.35	22.95	23.40	34,800	804,215	23.110	23.35	23.15	23.35	22.95	23.40	34,800	23.110	-0.85%
2022-06-01	23.55	23.50	23.65	23.35	24.20	129,500	3,071,040	23.715	23.55	23.50	23.65	23.35	24.20	129,500	23.715	-7.28%
2022-05-31	25.40	25.20	25.40	24.45	26.05	105,500	2,671,390	25.321	25.40	25.20	25.40	24.45	26.05	105,500	25.321	2.42%
2022-05-30	24.80	24.80	24.95	23.95	25.00	105,000	2,582,425	24.595	24.80	24.80	24.95	23.95	25.00	105,000	24.595	-0.80%
2022-05-27	25.00	24.85	25.00	21.85	25.55	301,800	7,370,825	24.423	25.00	24.85	25.00	21.85	25.55	301,800	24.423	31.30%
2022-05-26	19.04	19.04	19.54	18.82	20.10	58,000	1,117,320	19.264	19.04	19.04	19.54	18.82	20.10	58,000	19.264	-2.76%
2022-05-25	19.58	19.50	19.58	19.54	20.25	27,700	547,741	19.774	19.58	19.50	19.58	19.54	20.25	27,700	19.774	-4.49%
2022-05-24	20.50	20.45	20.50	20.25	21.35	99,400	2,057,880	20.703	20.50	20.45	20.50	20.25	21.35	99,400	20.703	-6.39%
2022-05-23	21.90	21.90	22.15	21.35	22.95	92,200	2,026,440	21.979	21.90	21.90	22.15	21.35	22.95	92,200	21.979	-5.81%
2022-05-20	23.25	23.10	23.25	22.20	23.35	213,293	4,857,803	22.775	23.25	23.10	23.25	22.20	23.35	213,293	22.775	12.32%
2022-05-19	20.70	20.30	20.70	19.66	20.85	161,600	3,308,877	20.476	20.70	20.30	20.70	19.66	20.85	161,600	20.476	-0.96%
2022-05-18	20.90	20.70	20.90	20.25	21.20	254,300	5,283,545	20.777	20.90	20.70	20.90	20.25	21.20	254,300	20.777	-0.48%
2022-05-17	21.00	20.65	21.00	20.00	21.05	633,000	12,781,164	20.191	21.00	20.65	21.00	20.00	21.05	633,000	20.191	18.38%
2022-05-16	17.74	17.74	18.00	16.98	19.10	548,209	9,867,155	17.999	17.74	17.74	18.00	16.98	19.10	548,209	17.999	0.11%
2022-05-13	17.72	17.72	18.00	17.06	18.12	59,600	1,056,100	17.720	17.72	17.72	18.00	17.06	18.12	59,600	17.720	1.61%
2022-05-12	17.44	17.10	17.44	17.06	17.58	142,600	2,563,501	17.977	17.44	17.10	17.44	17.06	17.58	142,600	17.977	-4.60%
2022-05-11	18.28	18.02	18.28	16.76	20.00	84,211	1,532,937	18.204	18.28	18.02	18.28	16.76	20.00	84,211	18.204	-0.44%
2022-05-10	18.36	18.36	18.38	17.56	19.70	118,400	2,140,262	18.077	18.36	18.36	18.38	17.56	19.70	118,400	18.077	-6.80%
2022-05-06	19.70	19.70	19.86	19.60	20.80	79,200	1,579,072	19.938	19.70	19.70	19.86	19.60	20.80	79,200	19.938	-7.51%
2022-05-05	21.30	21.15	21.45	21.20	22.00	143,000	3,078,640	21.529	21.30	21.15	21.45	21.20	22.00	143,000	21.529	2.16%
2022-05-04	20.85	20.80	20.85	20.15	21.25	271,900	5,668,720	20.849	20.85	20.80	20.85	20.15	21.25	271,900	20.849	-1.42%
2022-05-03	21.15	21.15	21.25	20.10	21.90	122,200	2,589,945	21.194	21.15	21.15	21.25	20.10	21.90	122,200	21.194	5.49%
2022-04-29	20.05	19.94	20.65	16.02	20.50	118,700	2,326,377	19.599	20.05	19.94	20.65	16.02	20.50	118,700	19.599	7.22%
2022-04-28	18.70	18.70	19.98	17.72	19.28	64,700	1,202,344	18.583	18.70	18.70	19.98	17.72	19.28	64,700	18.583	5.65%
2022-04-27	17.70	17.70	18.10	17.42	18.10	23,300	413,218	17.735	17.70	17.70	18.10	17.42	18.10	23,300	17.735	-3.07%
2022-04-26	18.26	18.24	18.26	17.94	18.84	33,900	621,504	18.333	18.26	18.24	18.26	17.94	18.84	33,900	18.333	5.31%
2022-04-25	17.34	17.20	17.34	17.20	18.06	38,900	677,510	17.417	17.34	17.20	17.34	17.20	18.06	38,900	17.417	-6.77%
2022-04-22	18.60	18.40	18.60	17.64	18.60	44,200	801,849	18.141	18.60	18.40	18.60	17.64	18.60	44,200	18.141	-0.21%
2022-04-21	18.64	18.62	18.86	18.06	19.30	165,700	3,071,210	18.535	18.64	18.62	18.86	18.06	19.30	165,700	18.535	-4.90%
2022-04-20	19.60	19.30	19.60	19.32	20.35	39,300	770,943	19.617	19.60	19.30	19.60	19.32	20.35	39,300	19.617	3.16%
2022-04-19	19.00	19.00	19.18	18.80	21.00	259,800	5,134,602	19.764	19.00	19.00	19.18	18.80	21.00	259,800	19.764	-13.64%
2022-04-14	22.00	22.00	22.20	21.45	22.30	101,000	2,203,420	21.816	22.00	22.00	22.20	21.45	22.30	101,000	21.816	1.62%
2022-04-13	21.65	21.55	21.65	21.45	21.90	35,900	777,494	21.657	21.65	21.55	21.65	21.45	21.90	35,900	21.657	1.88%
2022-04-12	21.25	21.25	21.75	20.40	21.60	129,800	2,701,007	20.809	21.25	21.25	21.75	20.40	21.60	129,800	20.809	2.91%
2022-04-11	20.65	20.65	20.85	20.60	21.35	63,600	1,322,461	20.793	20.65	20.65	20.85	20.60	21.35	63,600	20.793	-4.84%
2022-04-08	21.70	21.70	22.05	21.50	22.35	89,600	1,958,215	21.855	21.70	21.70	22.05	21.50	22.35	89,600	21.855	-5.65%
2022-04-07	23.00	23.00	23.30	22.70	23.35	59,300	1,367,440	23.060	23.00	23.00	23.30	22.70	23.35	59,300	23.060	-2.13%
2022-04-06	23.50	23.50	23.75	23.35	24.30	80,500	1,904,460	23.658	23.50	23.50	23.75	23.35	24.30	80,500	23.658	-3.69%
2022-04-04	24.40	24.30	24.40	23.00	24.70	229,500	5,347,499	23.301	24.40	24.30	24.40	23.00	24.70	229,500	23.301	7.73%
2022-04-01	22.65	22.65	22.70	21.80	22.80	53,303	1,190,136	22.328	22.65	22.65	22.70	21.80	22.80	53,303	22.328	-0.66%
2022-03-31	22.80	22.80	22.90	22.05	23.15	297,300	6,738,690	22.666	22.80	22.80	22.90	22.05	23.15	297,300	22.666	0.22%
2022-03-30	22.75	22.75	22.80	22.75	23.90	495,700	11,530,195	23.260	22.75	22.75	22.80	22.75	23.90	495,700	23.260	-0.22%
2022-03-29	22.80	22.05	22.80	20.95	22.80	305,200	6,666,790	21.844	22.80	22.05	22.80	20.95	22.80	305,200	21.844	11.22%
2022-03-28	20.50	20.50	20.85	20.00	21.20	417,600	8,608,150	20.613	20.50	20.50	20.85	20.00	21.20	417,600	20.613	2.81%
2022-03-25	19.94	19.94	20.25	19.92	21.45	242,900	5,014,418	20.644	19.94	19.94	20.25	19.92	21.45	242,900	20.644	-1.29%
2022-03-24	20.20	20.20	20.75	20.20	21.60	375,806	7,814,849	20.795	20.20	20.20	20.75	20.20	21.60	375,806	20.795	-4.27%
2022-03-23	21.10	21.00	21.30	19.88	21.85	630,000	13,340,806	21.176	21.10	21.00	21.30	19.88	21.85	630,000	21.176	13.32%
2022-03-22	18.62	18.50	18.94	17.26	18.76	875,500	15,497,746	17.702	18.62	18.50	18.94	17.26	18.76	875,500	17.702	8.26%
2022-03-21	17.20	17.20	17.44	17.18	19.96	370,500	6,711,550	18.115	17.20	17.20	17.44	17.18	19.96	370,500	18.115	-3.91%
2022-03-18	17.90	17.90	18.72	17.40	19.36	6,502,611	116,584,255	17.929	17.90	17.90	18.72	17.40	19.36	6,502,611	17.929	-7.92%
2022-03-17	19.44	19.16	19.44	18.76	19.68	519,400	9,885,124	19.032	19.44	19.16	19.44	18.76	19.68	519,400	19.032	7.40%
2022-03-16	18.10	18.10	-	14.62	18.10	810,400	12,946,760	15.976	18.10	18.10	-	14.62	18.10	810,400	15.976	24.83%
2022-03-15	14.50	14.20	14.50	14.02	15.86	350,100	5,127,899	14.647	14.50	14.20	14.50	14.02	15.86	350,100	14.647	-11.37%
2022-03-14	16.36	16.02	16.36	16.30	19.04	571,700	9,714,124	16.992	16.36	16.02	16.36	16.30	19.04	571,700	16.992	-16.53%
2022-03-11	19.60	19.30	19.60	18.20	20.60	418,100	8,002,700	19.141	19.60	19.30	19.60	18.20	20.60	418,100	19.141	-11.51%
2022-03-10	22.15	22.15	22.20	21.95	22.70	461,800	10,227,265	22.147	22.15	22.15	22.20	21.95	22.70	461,800	22.147	4.48%
2022-03-09	21.20	21.20	21.30	21.00	23.50	167,000	3,549,807	21.256	21.20	21.20	21.30	21.00	23.50	167,000	21.256	-3.64%
2022-03-08	22.00	21.85	22.00	20.75	22.45	289,500	6,340,405	21.901	22.00	21.85	22.00	20.75	22.45	289,500	21.901	-4.35%
2022-03-07	23.00	22.95	23.00	22.95	25.50	66,200	1,565,055	23.641	23.00	22.95	23.00	22.95	25.50	66,200	23.641	-12.71%
2022-03-04	26.35	26.25	26.35	26.25	27.05	15,100	399,630	26.466	26.35	26.25	26.35	26.25	27.05	15,100	26.466	-5.39%
2022-03-03	27.85	27.70	27.85	27.30	28.00	100,500	2,798,675	27.848	27.85	27.70	27.85	27.30	28.00	100,500	27.848	-0.18%
2022-03-02	27.90	27.70	27.90	27.85	28.25	36,200	1,011,545	27.943	27.90	27.70	27.90	27.85	28.25	36,200	27.943	1.27%
2022-03-01	27.55	27.50	27.55	26.80	27.65	13,600	373,825	27.487	27.55	27.50	27.55	26.80	27.65	13,600	27.487	0.73%
2022-02-28	27.35	27.30	27.35	26.60	27.55	322,000	8,780,695	27.269	27.35	27.30	27.35	26.60	27.55	322,000	27.269	-2.32%
2022-02-25	28.00	27.50	28.00	25.15	28.30	549,959	15,179,285	27.601	28.00	27.50	28.00	25.15	28.30	549,959	27.601	1.08%
2022-02-24	27.70	27.50	27.70	26.65	28.00	409,966	11,215,181	27.356	27.70	27.50	27.70	26.65	28.00	409,966	27.356	-0.72%
2022-02-23	27.90	27.80	27.90	27.60	28.90	492,900	13,705,255	27.805	27.90	27.80	27.90	27.60	28.90	492,900	27.805	-5.58%
2022-02-22	29.55	29.50	29.55	28.30	30.30	799,300	23,389,867	29.263	29.55	29.50	29.55	28.30	30.30	799,300	29.263	-2.96%
2022-02-21	30.45	30.40	30.45	30.35	32.30	533,100	16,286,905	30.551	30.45	30.40	30.45	30.35	32.30	533,100	30.551	-7.87%
2022-02-18	33.05	33.05	33.15	33.00	33.95	44,100	1,469,375	33.319	33.05	33.05	33.15	33.00	33.95	44,100	33.319	-1.05%
2022-02-17	33.40	33.40	33.55	33.15	34.40	27,500	923,280	33.574	33.40	33.40	33.55	33.15	34.40	27,500	33.574	-4.02%
2022-02-16	34.80	34.55	34.80	33.80	35.70	115,500	4,045,380	35.025	34.80	34.55	34.80	33.80	35.70	115,500	35.025	7.91%
2022-02-15	32.25	32.10	32.30	31.75	32.40	22,000	706,355	32.107	32.25	32.10	32.30	31.75	32.40	22,000	32.107	0.62%
2022-02-14	32.05	32.05	32.20	31.85	33.45	40,300	1,300,360	32.267	32.05	32.05	32.20	31.85	33.45	40,300	32.267	-3.75%
2022-02-11	33.30	33.20	33.40	32.95	33.95	46,600	1,556,455	33.400	33.30	33.20	33.40	32.95	33.95	46,600	33.400	-0.89%
2022-02-10	33.60	33.60	33.70	32.60	34.50	56,704	1,912,414	33.726	33.60	33.60	33.70	32.60	34.50	56,704	33.726	3.23%
2022-02-09	32.55	32.30	32.55	31.85	32.60	48,300	1,559,505	32.288	32.55	32.30	32.55	31.85	32.60	48,300	32.288	3.66%
2022-02-08	31.40	31.10	31.40	30.95	31.80	23,600	741,410	31.416	31.40	31.10	31.40	30.95	31.80	23,600	31.416	-2.03%
2022-02-07	32.05	32.05	32.15	31.80	32.40	37,900	1,217,355	32.120	32.05	32.05	32.15	31.80	32.40	37,900	32.120	0.47%
2022-02-04	31.90	31.75	32.00	31.15	32.10	66,900	2,118,285	31.663	31.90	31.75	32.00	31.15	32.10	66,900	31.663	5.98%
2022-01-31	30.10	29.55	30.10	29.05	30.10	43,900	1,308,560	29.808	30.10	29.55	30.10	29.05	30.10	43,900	29.808	3.79%
2022-01-28	29.00	29.00	29.25	28.65	30.00	127,000	3,711,470	29.224	29.00	29.00	29.25	28.65	30.00	127,000	29.224	-7.94%
2022-01-27	31.50	31.05	31.50	30.90	31.85	209,300	6,733,777	32.173	31.50	31.05	31.50	30.90	31.85	209,300	32.173	-4.11%
2022-01-26	32.85	32.70	32.85	32.65	33.70	179,200	5,933,045	33.109	32.85	32.70	32.85	32.65	33.70	179,200	33.109	1.55%
2022-01-25	32.35	32.05	32.35	32.05	33.60	118,876	3,878,719	32.628	32.35	32.05	32.35	32.05	33.60	118,876	32.628	-5.27%
2022-01-24	34.15	33.80	34.15	33.35	34.55	83,659	2,850,700	34.075	34.15	33.80	34.15	33.35	34.55	83,659	34.075	-0.58%
2022-01-21	34.35	34.20	34.35	34.10	34.75	30,600	1,052,230	34.387	34.35	34.20	34.35	34.10	34.75	30,600	34.387	-2.00%
2022-01-20	35.05	34.95	35.05	33.35	35.05	68,700	2,375,015	34.571	35.05	34.95	35.05	33.35	35.05	68,700	34.571	3.85%
2022-01-19	33.75	33.75	34.05	33.75	34.70	153,400	5,358,913	34.934	33.75	33.75	34.05	33.75	34.70	153,400	34.934	-2.88%
2022-01-18	34.75	34.70	34.85	34.50	35.20	54,200	1,890,290	34.876	34.75	34.70	34.85	34.50	35.20	54,200	34.876	0.87%
2022-01-17	34.45	34.20	34.50	33.80	34.55	60,100	2,051,302	34.131	34.45	34.20	34.50	33.80	34.55	60,100	34.131	0.15%
2022-01-14	34.40	34.25	34.45	33.60	34.45	127,000	4,320,510	34.020	34.40	34.25	34.45	33.60	34.45	127,000	34.020	-3.51%
2022-01-13	35.65	35.60	35.65	35.45	37.00	52,400	1,887,210	36.015	35.65	35.60	35.65	35.45	37.00	52,400	36.015	-3.65%
2022-01-12	37.00	36.90	37.00	36.40	37.50	431,700	15,914,806	36.865	37.00	36.90	37.00	36.40	37.50	431,700	36.865	2.49%
2022-01-11	36.10	36.05	36.10	35.75	36.90	13,700	501,055	36.573	36.10	36.05	36.10	35.75	36.90	13,700	36.573	-1.37%
2022-01-10	36.60	36.50	36.60	36.00	37.10	51,200	1,886,135	36.839	36.60	36.50	36.60	36.00	37.10	51,200	36.839	2.52%
2022-01-07	35.70	35.50	35.70	34.40	35.95	14,800	527,310	35.629	35.70	35.50	35.70	34.40	35.95	14,800	35.629	5.31%
2022-01-06	33.90	33.90	34.00	33.15	34.35	26,600	899,745	33.825	33.90	33.90	34.00	33.15	34.35	26,600	33.825	0.15%
2022-01-05	33.85	33.85	33.90	33.75	35.65	47,200	1,605,985	34.025	33.85	33.85	33.90	33.75	35.65	47,200	34.025	-3.56%
2022-01-04	35.10	35.10	35.20	35.10	37.00	56,700	2,027,460	35.758	35.10	35.10	35.20	35.10	37.00	56,700	35.758	-1.68%
2022-01-03	35.70	35.65	35.70	35.40	36.45	54,500	1,948,990	35.761	35.70	35.65	35.70	35.40	36.45	54,500	35.761	4.85%
2021-12-31	34.05	34.05	34.30	33.05	35.70	144,200	4,999,690	34.672	34.05	34.05	34.30	33.05	35.70	144,200	34.672	4.13%
2021-12-30	32.70	32.60	32.70	32.35	33.60	194,800	6,428,962	33.003	32.70	32.60	32.70	32.35	33.60	194,800	33.003	-5.08%
2021-12-29	34.45	34.20	34.45	34.10	35.30	25,100	864,445	34.440	34.45	34.20	34.45	34.10	35.30	25,100	34.440	-1.43%
2021-12-28	34.95	34.95	35.25	34.70	35.90	32,200	1,133,760	35.210	34.95	34.95	35.25	34.70	35.90	32,200	35.210	-2.92%
2021-12-24	36.00	35.90	36.00	35.40	36.20	30,700	1,099,575	35.817	36.00	35.90	36.00	35.40	36.20	30,700	35.817	0.56%
2021-12-23	35.80	35.65	35.85	35.25	36.10	82,100	2,940,990	35.822	35.80	35.65	35.85	35.25	36.10	82,100	35.822	1.27%
2021-12-22	35.35	35.35	35.40	35.20	36.00	32,800	1,164,420	35.501	35.35	35.35	35.40	35.20	36.00	32,800	35.501	2.91%
2021-12-21	34.35	34.05	34.35	33.55	34.35	102,200	3,468,661	33.940	34.35	34.05	34.35	33.55	34.35	102,200	33.940	0.44%
2021-12-20	34.20	34.20	34.30	34.20	35.50	180,600	6,205,685	34.361	34.20	34.20	34.30	34.20	35.50	180,600	34.361	-1.01%
2021-12-17	34.55	34.55	34.60	34.40	35.30	225,900	7,821,955	34.626	34.55	34.55	34.60	34.40	35.30	225,900	34.626	-3.22%
2021-12-16	35.70	35.70	36.00	35.35	36.25	219,200	7,835,405	35.745	35.70	35.70	36.00	35.35	36.25	219,200	35.745	-0.14%
2021-12-15	35.75	35.60	35.75	35.60	37.50	332,200	11,928,075	35.906	35.75	35.60	35.75	35.60	37.50	332,200	35.906	-1.65%
2021-12-14	36.35	36.30	36.35	36.05	37.10	26,800	975,700	36.407	36.35	36.30	36.35	36.05	37.10	26,800	36.407	-2.28%
2021-12-13	37.20	37.20	37.40	37.20	38.20	33,100	1,252,550	37.841	37.20	37.20	37.40	37.20	38.20	33,100	37.841	1.09%
2021-12-10	36.80	36.75	36.80	36.75	38.20	35,300	1,321,398	37.433	36.80	36.75	36.80	36.75	38.20	35,300	37.433	-3.92%
2021-12-09	38.30	38.30	38.35	37.40	40.40	43,300	1,658,950	38.313	38.30	38.30	38.35	37.40	40.40	43,300	38.313	0.39%
2021-12-08	38.15	37.80	38.15	36.00	38.15	91,350	3,449,685	37.763	38.15	37.80	38.15	36.00	38.15	91,350	37.763	2.55%
2021-12-07	37.20	37.10	37.20	34.55	37.25	97,665	3,554,530	36.395	37.20	37.10	37.20	34.55	37.25	97,665	36.395	11.04%
2021-12-06	33.50	33.15	33.50	32.85	36.20	110,100	3,785,917	34.386	33.50	33.15	33.50	32.85	36.20	110,100	34.386	-5.90%
2021-12-03	35.60	35.60	35.80	35.60	38.50	95,736	3,441,632	35.949	35.60	35.60	35.80	35.60	38.50	95,736	35.949	-7.65%
2021-12-02	38.55	38.50	38.55	37.20	38.75	75,800	2,893,215	38.169	38.55	38.50	38.55	37.20	38.75	75,800	38.169	7.53%
2021-12-01	35.85	35.50	35.85	34.80	35.85	199,600	7,061,654	35.379	35.85	35.50	35.85	34.80	35.85	199,600	35.379	-0.42%
2021-11-30	36.00	36.00	36.70	36.00	39.45	102,006	3,762,329	36.883	36.00	36.00	36.70	36.00	39.45	102,006	36.883	-8.75%
2021-11-29	39.45	39.10	39.45	38.25	40.05	125,475	4,933,205	39.316	39.45	39.10	39.45	38.25	40.05	125,475	39.316	-1.62%
2021-11-26	40.10	39.75	40.10	39.65	41.90	64,900	2,627,345	40.483	40.10	39.75	40.10	39.65	41.90	64,900	40.483	-4.30%
2021-11-25	41.90	41.50	41.90	41.30	41.90	21,800	908,380	41.669	41.90	41.50	41.90	41.30	41.90	21,800	41.669	2.70%
2021-11-24	40.80	40.75	41.00	40.50	41.95	53,400	2,179,265	40.810	40.80	40.75	41.00	40.50	41.95	53,400	40.810	-2.51%
2021-11-23	41.85	41.55	41.85	41.45	43.00	82,200	3,461,355	42.109	41.85	41.55	41.85	41.45	43.00	82,200	42.109	-6.06%
2021-11-22	44.55	44.20	44.55	44.00	46.05	78,900	3,497,485	44.328	44.55	44.20	44.55	44.00	46.05	78,900	44.328	0.34%
2021-11-19	44.40	44.30	44.40	43.90	45.50	80,600	3,585,987	44.491	44.40	44.30	44.40	43.90	45.50	80,600	44.491	-2.52%
2021-11-18	45.55	45.20	45.55	45.15	47.95	170,010	7,769,012	45.697	45.55	45.20	45.55	45.15	47.95	170,010	45.697	-6.47%
2021-11-17	48.70	48.70	48.75	48.05	49.80	15,100	732,045	48.480	48.70	48.70	48.75	48.05	49.80	15,100	48.480	0.93%
2021-11-16	48.25	48.00	48.25	47.60	48.95	31,400	1,509,125	48.061	48.25	48.00	48.25	47.60	48.95	31,400	48.061	0.52%
2021-11-15	48.00	47.90	48.00	46.90	48.65	57,793	2,788,889	48.257	48.00	47.90	48.00	46.90	48.65	57,793	48.257	2.67%
2021-11-12	46.75	46.25	46.75	45.60	46.85	37,900	1,759,288	46.419	46.75	46.25	46.75	45.60	46.85	37,900	46.419	3.89%
2021-11-11	45.00	44.60	45.00	44.00	45.35	49,100	2,196,667	44.739	45.00	44.60	45.00	44.00	45.35	49,100	44.739	2.39%
2021-11-10	43.95	43.95	44.00	42.60	44.95	60,100	2,607,897	43.393	43.95	43.95	44.00	42.60	44.95	60,100	43.393	-0.45%
2021-11-09	44.15	44.15	44.45	43.80	44.45	36,900	1,626,250	44.072	44.15	44.15	44.45	43.80	44.45	36,900	44.072	0.46%
2021-11-08	43.95	43.75	43.95	43.75	44.50	9,800	433,720	44.257	43.95	43.75	43.95	43.75	44.50	9,800	44.257	-1.35%
2021-11-05	44.55	44.30	44.55	44.30	45.80	46,430	2,089,336	45.000	44.55	44.30	44.55	44.30	45.80	46,430	45.000	-1.66%
2021-11-04	45.30	45.30	45.60	45.15	45.95	33,400	1,520,363	45.520	45.30	45.30	45.60	45.15	45.95	33,400	45.520	-0.66%
2021-11-03	45.60	45.40	45.60	44.60	46.80	43,700	1,970,117	45.083	45.60	45.40	45.60	44.60	46.80	43,700	45.083	-2.67%
2021-11-02	46.85	46.20	47.10	46.25	47.95	100,100	4,697,320	46.926	46.85	46.20	47.10	46.25	47.95	100,100	46.926	5.52%
2021-11-01	44.40	44.40	44.65	44.40	45.20	24,600	1,100,560	44.738	44.40	44.40	44.65	44.40	45.20	24,600	44.738	-1.33%
2021-10-29	45.00	45.00	45.95	45.00	46.10	25,100	1,133,225	45.148	45.00	45.00	45.95	45.00	46.10	25,100	45.148	-1.10%
2021-10-28	45.50	45.45	45.50	45.35	46.95	86,400	3,975,392	46.011	45.50	45.45	45.50	45.35	46.95	86,400	46.011	-0.44%
2021-10-27	45.70	45.50	45.70	45.20	48.00	89,300	4,127,945	46.226	45.70	45.50	45.70	45.20	48.00	89,300	46.226	-6.83%
2021-10-26	49.05	48.75	49.05	48.75	52.90	62,200	3,084,702	49.593	49.05	48.75	49.05	48.75	52.90	62,200	49.593	-2.10%
2021-10-25	50.10	50.05	50.10	49.45	51.30	42,400	2,125,045	50.119	50.10	50.05	50.10	49.45	51.30	42,400	50.119	-1.76%
2021-10-22	51.00	50.95	51.25	49.90	51.40	26,001	1,324,526	50.941	51.00	50.95	51.25	49.90	51.40	26,001	50.941	-3.68%
2021-10-21	52.95	52.95	53.15	52.25	53.90	61,650	3,256,380	52.820	52.95	52.95	53.15	52.25	53.90	61,650	52.820	2.52%
2021-10-20	51.65	51.35	51.65	50.30	52.10	21,850	1,124,277	51.454	51.65	51.35	51.65	50.30	52.10	21,850	51.454	4.03%
2021-10-19	49.65	49.40	49.65	48.80	50.40	35,600	1,766,395	49.618	49.65	49.40	49.65	48.80	50.40	35,600	49.618	-1.29%
2021-10-18	50.30	50.05	50.30	49.15	52.45	44,026	2,198,036	49.926	50.30	50.05	50.30	49.15	52.45	44,026	49.926	3.29%
2021-10-15	48.70	48.60	48.70	48.45	49.55	62,400	3,049,670	48.873	48.70	48.60	48.70	48.45	49.55	62,400	48.873	-1.52%
2021-10-12	49.45	49.10	49.45	48.70	50.90	52,300	2,599,085	49.696	49.45	49.10	49.45	48.70	50.90	52,300	49.696	-2.85%
2021-10-11	50.90	50.80	50.90	49.85	51.75	94,650	4,697,587	49.631	50.90	50.80	50.90	49.85	51.75	94,650	49.631	5.17%
2021-10-08	48.40	48.35	48.40	46.95	49.95	222,650	10,866,098	48.803	48.40	48.35	48.40	46.95	49.95	222,650	48.803	5.91%
2021-10-07	45.70	45.70	45.80	44.50	46.00	29,350	1,336,930	45.551	45.70	45.70	45.80	44.50	46.00	29,350	45.551	5.18%
2021-10-06	43.45	43.45	43.90	43.20	44.40	15,300	666,590	43.568	43.45	43.45	43.90	43.20	44.40	15,300	43.568	1.76%
2021-10-05	42.70	42.65	42.70	42.25	43.75	140,991	6,014,770	42.661	42.70	42.65	42.70	42.25	43.75	140,991	42.661	-3.17%
2021-10-04	44.10	44.00	44.10	43.95	46.00	32,800	1,453,330	44.309	44.10	44.00	44.10	43.95	46.00	32,800	44.309	-3.08%
2021-09-30	45.50	45.25	45.50	44.85	46.00	66,300	3,003,235	45.298	45.50	45.25	45.50	44.85	46.00	66,300	45.298	0.78%
2021-09-29	45.15	45.10	45.40	45.15	48.50	154,500	7,069,480	45.757	45.15	45.10	45.40	45.15	48.50	154,500	45.757	-6.91%
2021-09-28	48.50	47.70	48.50	46.75	48.50	69,600	3,305,348	47.491	48.50	47.70	48.50	46.75	48.50	69,600	47.491	4.98%
2021-09-27	46.20	46.10	46.20	45.60	48.70	273,900	12,720,930	46.444	46.20	46.10	46.20	45.60	48.70	273,900	46.444	-7.51%
2021-09-24	49.95	49.55	49.95	49.75	51.45	108,200	5,460,405	50.466	49.95	49.55	49.95	49.75	51.45	108,200	50.466	-2.54%
2021-09-23	51.25	51.00	51.25	50.70	53.20	323,750	16,436,848	50.770	51.25	51.00	51.25	50.70	53.20	323,750	50.770	3.12%
2021-09-21	49.70	49.25	49.70	48.15	50.10	257,300	12,684,170	49.297	49.70	49.25	49.70	48.15	50.10	257,300	49.297	-0.80%
2021-09-20	50.10	50.10	50.30	50.10	52.15	494,500	25,007,565	50.571	50.10	50.10	50.30	50.10	52.15	494,500	50.571	0.20%
2021-09-17	50.00	50.00	51.10	50.00	53.15	161,400	8,227,190	50.974	50.00	50.00	51.10	50.00	53.15	161,400	50.974	-3.94%
2021-09-16	52.05	52.05	52.25	51.15	54.65	81,425	4,256,379	52.274	52.05	52.05	52.25	51.15	54.65	81,425	52.274	-3.34%
2021-09-15	53.85	53.30	54.15	53.30	55.00	61,900	3,320,765	53.647	53.85	53.30	54.15	53.30	55.00	61,900	53.647	-4.01%
2021-09-14	56.10	55.90	56.10	55.50	58.10	50,800	2,838,545	55.877	56.10	55.90	56.10	55.50	58.10	50,800	55.877	-0.80%
2021-09-13	56.55	56.55	56.65	56.10	59.80	29,663	1,682,299	56.714	56.55	56.55	56.65	56.10	59.80	29,663	56.714	-5.43%
2021-09-10	59.80	59.45	59.80	59.00	60.80	41,600	2,482,580	59.677	59.80	59.45	59.80	59.00	60.80	41,600	59.677	3.19%
2021-09-09	57.95	57.95	58.10	57.30	60.00	54,775	3,199,966	58.420	57.95	57.95	58.10	57.30	60.00	54,775	58.420	-4.69%
2021-09-08	60.80	60.80	60.90	60.50	63.70	62,926	3,845,687	61.114	60.80	60.80	60.90	60.50	63.70	62,926	61.114	-4.40%
2021-09-07	63.60	63.50	63.60	62.15	64.10	560,200	35,029,110	62.530	63.60	63.50	63.60	62.15	64.10	560,200	62.530	0.79%
2021-09-06	63.10	63.10	63.15	61.45	63.90	54,400	3,414,600	62.768	63.10	63.10	63.15	61.45	63.90	54,400	62.768	3.10%
2021-09-03	61.20	61.20	62.30	61.20	64.00	59,900	3,720,040	62.104	61.20	61.20	62.30	61.20	64.00	59,900	62.104	-2.24%
2021-09-02	62.60	62.60	63.00	61.50	63.40	50,100	3,121,760	62.311	62.60	62.60	63.00	61.50	63.40	50,100	62.311	2.12%
2021-09-01	61.30	61.30	62.30	58.50	63.90	112,300	6,923,947	61.656	61.30	61.30	62.30	58.50	63.90	112,300	61.656	4.79%
2021-08-31	58.50	58.40	58.50	56.50	60.50	110,430	6,387,581	57.843	58.50	58.40	58.50	56.50	60.50	110,430	57.843	-1.85%
2021-08-30	59.60	59.20	59.60	56.95	59.70	25,610	1,500,308	58.583	59.60	59.20	59.60	56.95	59.70	25,610	58.583	-0.50%
2021-08-27	59.90	59.80	59.90	58.65	62.00	112,250	6,753,765	60.167	59.90	59.80	59.90	58.65	62.00	112,250	60.167	2.39%
2021-08-26	58.50	58.30	58.50	57.30	59.80	184,100	10,762,349	58.459	58.50	58.30	58.50	57.30	59.80	184,100	58.459	2.09%
2021-08-25	57.30	57.20	57.30	56.60	59.20	878,000	50,134,150	57.100	57.30	57.20	57.30	56.60	59.20	878,000	57.100	4.18%
2021-08-24	55.00	54.65	55.00	52.00	55.00	750,089	40,531,608	54.036	55.00	54.65	55.00	52.00	55.00	750,089	54.036	12.24%
2021-08-23	49.00	48.25	49.00	48.25	49.80	112,000	5,501,150	49.117	49.00	48.25	49.00	48.25	49.80	112,000	49.117	-0.51%
2021-08-20	49.25	49.00	49.25	48.50	54.50	158,300	7,863,325	49.674	49.25	49.00	49.25	48.50	54.50	158,300	49.674	-9.05%
2021-08-19	54.15	53.55	54.15	53.55	58.00	28,300	1,552,585	54.862	54.15	53.55	54.15	53.55	58.00	28,300	54.862	-5.33%
2021-08-18	57.20	55.25	57.20	53.35	57.20	480,100	26,529,197	55.258	57.20	55.25	57.20	53.35	57.20	480,100	55.258	3.53%
2021-08-17	55.25	53.10	55.25	52.70	56.00	118,645	6,434,741	54.235	55.25	53.10	55.25	52.70	56.00	118,645	54.235	-6.12%
2021-08-16	58.85	57.00	-	56.70	58.85	36,400	2,086,345	57.317	58.85	57.00	-	56.70	58.85	36,400	57.317	-0.84%
2021-08-13	59.35	58.85	59.35	58.50	60.50	72,000	4,277,650	59.412	59.35	58.85	59.35	58.50	60.50	72,000	59.412	-3.26%
2021-08-12	61.35	60.65	61.35	60.55	64.20	50,100	3,069,777	61.273	61.35	60.65	61.35	60.55	64.20	50,100	61.273	-2.31%
2021-08-11	62.80	62.60	62.80	62.40	63.60	76,100	4,798,562	63.056	62.80	62.60	62.80	62.40	63.60	76,100	63.056	-1.34%
2021-08-10	63.65	63.65	64.50	62.60	64.50	42,400	2,663,476	62.818	63.65	63.65	64.50	62.60	64.50	42,400	62.818	2.00%
2021-08-09	62.40	62.00	62.50	61.90	63.20	22,202	1,383,832	62.329	62.40	62.00	62.50	61.90	63.20	22,202	62.329	-0.16%
2021-08-06	62.50	62.20	62.50	61.90	67.00	43,000	2,690,350	62.566	62.50	62.20	62.50	61.90	67.00	43,000	62.566	-0.48%
2021-08-05	62.80	62.80	63.30	62.60	67.15	149,100	9,470,800	63.520	62.80	62.80	63.30	62.60	67.15	149,100	63.520	-4.27%
2021-08-04	65.60	65.20	65.60	65.20	68.25	22,000	1,466,455	66.657	65.60	65.20	65.60	65.20	68.25	22,000	66.657	-0.61%
2021-08-03	66.00	64.75	66.00	64.30	66.60	324,500	21,007,167	64.737	66.00	64.75	66.00	64.30	66.60	324,500	64.737	3.77%
2021-08-02	63.60	63.60	64.40	63.50	67.50	62,900	4,041,110	64.247	63.60	63.60	64.40	63.50	67.50	62,900	64.247	-3.64%
2021-07-30	66.00	65.35	66.25	64.35	67.10	91,189	6,018,111	65.996	66.00	65.35	66.25	64.35	67.10	91,189	65.996	-1.64%
2021-07-29	67.10	66.70	67.10	65.00	67.70	146,600	9,765,180	66.611	67.10	66.70	67.10	65.00	67.70	146,600	66.611	7.02%
2021-07-28	62.70	61.65	62.70	60.50	64.70	301,500	18,483,740	61.306	62.70	61.65	62.70	60.50	64.70	301,500	61.306	8.76%
2021-07-27	57.65	57.65	58.65	56.05	64.50	229,200	13,592,205	59.303	57.65	57.65	58.65	56.05	64.50	229,200	59.303	-12.59%
2021-07-26	65.95	65.90	68.25	65.90	74.00	268,300	18,203,040	67.846	65.95	65.90	68.25	65.90	74.00	268,300	67.846	-20.16%
2021-07-23	82.60	81.90	83.00	82.00	84.50	20,500	1,696,245	82.744	82.60	81.90	83.00	82.00	84.50	20,500	82.744	-1.61%
2021-07-22	83.95	83.40	83.95	83.10	84.25	10,600	886,830	83.663	83.95	83.40	83.95	83.10	84.25	10,600	83.663	3.26%
2021-07-21	81.30	81.25	81.40	81.15	84.70	120,900	9,901,728	81.900	81.30	81.25	81.40	81.15	84.70	120,900	81.900	-0.12%
2021-07-20	81.40	81.40	82.95	80.40	82.80	35,200	2,859,775	81.244	81.40	81.40	82.95	80.40	82.80	35,200	81.244	-1.45%
2021-07-19	82.60	82.50	82.60	82.50	87.00	33,223	2,759,232	83.052	82.60	82.50	82.60	82.50	87.00	33,223	83.052	-3.73%
2021-07-16	85.80	85.80	86.00	85.00	87.00	22,400	1,922,980	85.847	85.80	85.80	86.00	85.00	87.00	22,400	85.847	-1.49%
2021-07-15	87.10	86.30	87.10	85.00	87.90	54,500	4,733,915	86.861	87.10	86.30	87.10	85.00	87.90	54,500	86.861	1.16%
2021-07-14	86.10	86.00	86.10	85.50	86.90	47,000	4,056,750	86.314	86.10	86.00	86.10	85.50	86.90	47,000	86.314	1.83%
2021-07-13	84.55	84.55	84.70	83.50	85.70	36,700	3,095,040	84.334	84.55	84.55	84.70	83.50	85.70	36,700	84.334	-3.54%
2021-07-12	87.65	84.30	87.65	83.30	87.65	38,863	3,296,512	84.824	87.65	84.30	87.65	83.30	87.65	38,863	84.824	5.22%
2021-07-09	83.30	82.65	83.30	81.00	83.40	47,300	3,911,490	82.695	83.30	82.65	83.30	81.00	83.40	47,300	82.695	-0.12%
2021-07-08	83.40	83.15	83.40	83.00	87.20	46,800	3,930,600	83.987	83.40	83.15	83.40	83.00	87.20	46,800	83.987	-4.36%
2021-07-07	87.20	87.20	87.60	87.00	89.90	59,600	5,243,540	87.979	87.20	87.20	87.60	87.00	89.90	59,600	87.979	-0.06%
2021-07-06	87.25	86.90	87.25	86.55	90.70	92,400	8,081,800	87.465	87.25	86.90	87.25	86.55	90.70	92,400	87.465	-0.29%
2021-07-05	87.50	87.40	87.50	87.45	92.95	41,700	3,700,075	88.731	87.50	87.40	87.50	87.45	92.95	41,700	88.731	-4.53%
2021-07-02	91.65	91.00	91.65	90.95	95.80	64,500	5,963,505	92.457	91.65	91.00	91.65	90.95	95.80	64,500	92.457	-4.98%
2021-06-30	96.45	96.45	96.50	94.80	96.50	45,300	4,348,222	95.987	96.45	96.45	96.50	94.80	96.50	45,300	95.987	1.74%
2021-06-29	94.80	94.60	95.00	94.15	97.00	107,102	10,206,160	95.294	94.80	94.60	95.00	94.15	97.00	107,102	95.294	1.61%
2021-06-28	93.30	93.30	93.75	93.05	93.95	13,400	1,252,860	93.497	93.30	93.30	93.75	93.05	93.95	13,400	93.497	0.05%
2021-06-25	93.25	91.20	93.25	90.05	93.95	54,520	5,087,557	93.315	93.25	91.20	93.25	90.05	93.95	54,520	93.315	4.19%
2021-06-24	89.50	89.10	89.50	88.00	90.35	30,600	2,737,640	89.465	89.50	89.10	89.50	88.00	90.35	30,600	89.465	1.70%
2021-06-23	88.00	87.90	88.00	86.20	88.95	51,800	4,544,595	87.733	88.00	87.90	88.00	86.20	88.95	51,800	87.733	-1.23%
2021-06-22	89.10	88.90	89.10	88.80	90.30	19,900	1,775,110	89.202	89.10	88.90	89.10	88.80	90.30	19,900	89.202	-2.94%
2021-06-21	91.80	90.60	91.80	90.50	92.00	4,600	419,490	91.193	91.80	90.60	91.80	90.50	92.00	4,600	91.193	-1.55%
2021-06-18	93.25	93.25	93.60	92.00	93.95	24,200	2,251,800	93.050	93.25	93.25	93.60	92.00	93.95	24,200	93.050	0.87%
2021-06-17	92.45	92.45	92.50	91.90	93.65	7,300	676,215	92.632	92.45	92.45	92.50	91.90	93.65	7,300	92.632	-0.96%
2021-06-16	93.35	92.90	93.35	92.60	95.30	2,200	206,055	93.661	93.35	92.90	93.35	92.60	95.30	2,200	93.661	-2.05%
2021-06-15	95.30	95.00	95.30	92.05	95.80	35,916	3,409,720	94.936	95.30	95.00	95.30	92.05	95.80	35,916	94.936	3.59%
2021-06-11	92.00	91.95	92.00	92.00	93.50	10,600	977,480	92.215	92.00	91.95	92.00	92.00	93.50	10,600	92.215	-1.60%
2021-06-10	93.50	92.90	93.50	92.50	93.50	61,500	5,701,021	92.700	93.50	92.90	93.50	92.50	93.50	61,500	92.700	1.03%
2021-06-09	92.55	92.15	93.00	91.30	93.50	37,300	3,455,036	92.628	92.55	92.15	93.00	91.30	93.50	37,300	92.628	5.41%
2021-06-08	87.80	87.60	88.40	87.60	89.35	35,155	3,101,863	88.234	87.80	87.60	88.40	87.60	89.35	35,155	88.234	-1.13%
2021-06-07	88.80	88.75	89.55	88.50	92.50	58,300	5,205,005	89.280	88.80	88.75	89.55	88.50	92.50	58,300	89.280	-3.84%
2021-06-04	92.35	92.35	92.50	92.00	93.00	15,200	1,406,440	92.529	92.35	92.35	92.50	92.00	93.00	15,200	92.529	-0.70%
2021-06-03	93.00	93.00	93.10	93.00	96.25	80,900	7,620,215	94.193	93.00	93.00	93.10	93.00	96.25	80,900	94.193	-2.82%
2021-06-02	95.70	95.65	95.70	93.00	96.30	107,600	10,238,610	95.154	95.70	95.65	95.70	93.00	96.30	107,600	95.154	5.80%
2021-06-01	90.45	90.25	91.10	89.70	91.95	49,300	4,448,515	90.234	90.45	90.25	91.10	89.70	91.95	49,300	90.234	0.67%
2021-05-31	89.85	89.65	89.85	89.30	92.00	71,800	6,459,025	89.959	89.85	89.65	89.85	89.30	92.00	71,800	89.959	-2.34%
2021-05-28	92.00	91.90	93.15	91.85	93.25	61,100	5,641,825	92.338	92.00	91.90	93.15	91.85	93.25	61,100	92.338	-2.23%
2021-05-27	94.10	93.25	94.10	92.30	94.10	68,922	6,420,334	93.154	94.10	93.25	94.10	92.30	94.10	68,922	93.154	0.11%
2021-05-26	94.00	93.60	94.00	91.60	94.00	55,100	5,104,388	92.639	94.00	93.60	94.00	91.60	94.00	55,100	92.639	1.46%
2021-05-25	92.65	91.95	92.65	91.20	92.80	70,101	6,446,436	91.959	92.65	91.95	92.65	91.20	92.80	70,101	91.959	0.87%
2021-05-24	91.85	91.35	92.20	91.20	93.30	89,300	8,217,385	92.020	91.85	91.35	92.20	91.20	93.30	89,300	92.020	-1.71%
2021-05-21	93.45	93.25	93.45	92.25	94.00	100,400	9,364,325	93.270	93.45	93.25	93.45	92.25	94.00	100,400	93.270	2.24%
2021-05-20	91.40	91.20	91.45	90.05	91.50	128,900	11,724,415	90.957	91.40	91.20	91.45	90.05	91.50	128,900	90.957	7.53%
2021-05-18	85.00	85.00	85.05	83.15	87.00	37,800	3,204,700	84.780	85.00	85.00	85.05	83.15	87.00	37,800	84.780	0.00%
2021-05-17	85.00	84.10	85.00	82.25	85.00	51,100	4,285,620	83.867	85.00	84.10	85.00	82.25	85.00	51,100	83.867	5.66%
2021-05-14	80.45	80.40	81.00	80.05	81.30	48,700	3,912,032	80.329	80.45	80.40	81.00	80.05	81.30	48,700	80.329	-2.48%
2021-05-13	82.50	82.25	82.50	82.05	83.75	45,270	3,752,369	82.889	82.50	82.25	82.50	82.05	83.75	45,270	82.889	-3.40%
2021-05-12	85.40	85.15	85.40	83.05	85.40	55,625	4,685,610	84.236	85.40	85.15	85.40	83.05	85.40	55,625	84.236	5.30%
2021-05-11	81.10	80.80	81.10	80.15	82.20	156,800	12,999,102	82.902	81.10	80.80	81.10	80.15	82.20	156,800	82.902	-4.25%
2021-05-10	84.70	84.70	84.75	83.60	88.90	96,369	8,187,651	84.961	84.70	84.70	84.75	83.60	88.90	96,369	84.961	-0.18%
2021-05-07	84.85	84.60	84.85	84.55	86.40	172,800	14,796,855	85.630	84.85	84.60	84.85	84.55	86.40	172,800	85.630	0.41%
2021-05-06	84.50	84.50	84.55	84.10	86.20	44,600	3,784,891	84.863	84.50	84.50	84.55	84.10	86.20	44,600	84.863	-2.31%
2021-05-05	86.50	86.20	86.50	86.20	88.00	61,200	5,317,700	86.891	86.50	86.20	86.50	86.20	88.00	61,200	86.891	-2.37%
2021-05-04	88.60	88.60	88.80	88.55	90.50	41,800	3,718,545	88.960	88.60	88.60	88.80	88.55	90.50	41,800	88.960	-1.28%
2021-05-03	89.75	89.45	89.75	88.80	91.10	47,300	4,231,330	89.457	89.75	89.45	89.75	88.80	91.10	47,300	89.457	-1.27%
2021-04-30	90.90	90.90	91.20	90.25	94.30	91,400	8,335,945	91.203	90.90	90.90	91.20	90.25	94.30	91,400	91.203	-4.62%
2021-04-29	95.30	94.60	95.30	93.80	95.70	62,400	5,941,355	95.214	95.30	94.60	95.30	93.80	95.70	62,400	95.214	1.76%
2021-04-28	93.65	93.45	93.65	93.00	95.55	51,099	4,786,548	93.672	93.65	93.45	93.65	93.00	95.55	51,099	93.672	-2.09%
2021-04-27	95.65	95.65	95.70	94.50	95.65	38,800	3,691,690	95.147	95.65	95.65	95.70	94.50	95.65	38,800	95.147	1.32%
2021-04-26	94.40	94.40	94.85	93.90	96.90	107,100	10,146,175	94.736	94.40	94.40	94.85	93.90	96.90	107,100	94.736	0.75%
2021-04-23	93.70	93.65	93.80	91.85	93.85	82,235	7,661,411	93.165	93.70	93.65	93.80	91.85	93.85	82,235	93.165	2.07%
2021-04-22	91.80	91.55	91.80	90.30	92.00	115,801	10,623,132	91.736	91.80	91.55	91.80	90.30	92.00	115,801	91.736	3.32%
2021-04-21	88.85	88.75	88.85	88.40	91.40	127,900	11,381,517	88.988	88.85	88.75	88.85	88.40	91.40	127,900	88.988	-2.84%
2021-04-20	91.45	91.30	91.45	91.45	92.80	109,100	10,029,235	91.927	91.45	91.30	91.45	91.45	92.80	109,100	91.927	-0.87%
2021-04-19	92.25	91.75	92.25	89.85	92.60	144,800	13,264,501	91.606	92.25	91.75	92.25	89.85	92.60	144,800	91.606	4.00%
2021-04-16	88.70	88.40	88.70	88.40	90.65	209,800	18,914,223	90.154	88.70	88.40	88.70	88.40	90.65	209,800	90.154	-4.16%
2021-04-15	92.55	92.55	92.65	91.10	93.00	283,100	25,992,215	91.813	92.55	92.55	92.65	91.10	93.00	283,100	91.813	2.04%
2021-04-14	90.70	90.70	90.85	90.40	91.70	70,400	6,396,548	90.860	90.70	90.70	90.85	90.40	91.70	70,400	90.860	0.95%
2021-04-13	89.85	89.50	89.85	89.20	91.35	121,700	10,953,010	90.000	89.85	89.50	89.85	89.20	91.35	121,700	90.000	-1.64%
2021-04-12	91.35	91.35	91.50	89.20	93.00	209,900	18,916,570	90.122	91.35	91.35	91.50	89.20	93.00	209,900	90.122	-3.94%
2021-04-09	95.10	94.80	95.10	94.00	96.80	120,300	11,521,592	95.774	95.10	94.80	95.10	94.00	96.80	120,300	95.774	-1.19%
2021-04-08	96.25	96.25	96.30	96.05	98.00	181,000	17,534,578	96.876	96.25	96.25	96.30	96.05	98.00	181,000	96.876	1.32%
2021-04-07	95.00	94.70	95.00	93.80	100.0	179,200	17,189,895	95.926	95.00	94.70	95.00	93.80	100.0	179,200	95.926	-3.55%
2021-04-01	98.50	98.20	98.50	96.15	98.75	533,700	51,787,420	97.035	98.50	98.20	98.50	96.15	98.75	533,700	97.035	3.68%
2021-03-31	95.00	94.60	95.00	94.45	95.40	795,100	75,353,472	94.772	95.00	94.60	95.00	94.45	95.40	795,100	94.772	5.32%
2021-03-30	90.20	90.20	90.30	89.20	91.30	168,200	15,163,797	90.153	90.20	90.20	90.30	89.20	91.30	168,200	90.153	0.00%
2021-03-29	90.20	89.85	90.40	90.00	93.20	454,000	41,327,655	91.030	90.20	89.85	90.40	90.00	93.20	454,000	91.030	0.78%
2021-03-26	89.50	89.40	89.50	88.60	92.00	722,600	64,816,033	89.698	89.50	89.40	89.50	88.60	92.00	722,600	89.698	-6.33%
2021-03-25	95.55	95.40	95.55	93.10	96.75	285,003	27,203,366	95.449	95.55	95.40	95.55	93.10	96.75	285,003	95.449	-6.87%
2021-03-24	102.6	102.3	102.6	100.4	104.0	305,100	31,259,732	102.46	102.6	102.3	102.6	100.4	104.0	305,100	102.46	-5.87%
2021-03-23	109.0	109.0	109.5	108.2	113.5	77,300	8,450,210	109.32	109.0	109.0	109.5	108.2	113.5	77,300	109.32	-3.96%
2021-03-22	113.5	112.5	113.5	112.2	114.8	182,700	20,617,860	112.85	113.5	112.5	113.5	112.2	114.8	182,700	112.85	1.16%
2021-03-19	112.2	112.0	112.2	111.7	114.5	43,576	4,908,508	112.64	112.2	112.0	112.2	111.7	114.5	43,576	112.64	-4.59%
2021-03-18	117.6	117.4	117.6	117.3	120.0	73,100	8,646,542	118.28	117.6	117.4	117.6	117.3	120.0	73,100	118.28	0.26%
2021-03-17	117.3	117.0	117.3	115.1	117.5	46,500	5,413,260	116.41	117.3	117.0	117.3	115.1	117.5	46,500	116.41	0.60%
2021-03-16	116.6	116.1	116.8	115.9	117.5	156,925	18,311,330	116.69	116.6	116.1	116.8	115.9	117.5	156,925	116.69	1.83%
2021-03-15	114.5	114.5	114.7	113.1	118.0	202,450	23,497,630	116.07	114.5	114.5	114.7	113.1	118.0	202,450	116.07	1.96%
2021-03-12	112.3	112.3	112.4	112.3	117.3	109,000	12,534,420	114.99	112.3	112.3	112.4	112.3	117.3	109,000	114.99	0.09%
2021-03-11	112.2	112.1	112.2	107.8	112.6	220,403	24,440,393	110.89	112.2	112.1	112.2	107.8	112.6	220,403	110.89	2.84%
2021-03-10	109.1	108.4	109.1	107.9	110.7	113,500	12,419,420	109.42	109.1	108.4	109.1	107.9	110.7	113,500	109.42	0.93%
2021-03-09	108.1	108.0	108.1	105.0	109.3	218,800	23,548,420	107.63	108.1	108.0	108.1	105.0	109.3	218,800	107.63	-3.05%
2021-03-08	111.5	111.5	111.6	111.5	116.7	140,300	15,847,830	112.96	111.5	111.5	111.6	111.5	116.7	140,300	112.96	-1.41%
2021-03-05	113.1	112.8	113.1	106.8	114.7	112,800	12,605,080	111.75	113.1	112.8	113.1	106.8	114.7	112,800	111.75	-4.40%
2021-03-04	118.3	117.7	118.3	115.6	123.3	54,350	6,438,870	118.47	118.3	117.7	118.3	115.6	123.3	54,350	118.47	-3.66%
2021-03-03	122.8	122.6	123.1	121.8	123.8	69,950	8,578,455	122.64	122.8	122.6	123.1	121.8	123.8	69,950	122.64	-0.81%
2021-03-02	123.8	123.1	123.8	121.5	125.3	44,400	5,475,550	123.32	123.8	123.1	123.8	121.5	125.3	44,400	123.32	4.03%
2021-03-01	119.0	119.0	119.2	118.1	121.0	96,300	11,487,153	119.29	119.0	119.0	119.2	118.1	121.0	96,300	119.29	-0.67%
2021-02-26	119.8	119.8	120.2	116.7	121.1	116,900	13,955,080	119.38	119.8	119.8	120.2	116.7	121.1	116,900	119.38	-1.16%
2021-02-25	121.2	120.6	121.2	119.5	123.8	50,410	6,102,390	121.06	121.2	120.6	121.2	119.5	123.8	50,410	121.06	-0.49%
2021-02-24	121.8	121.0	121.8	118.6	126.2	191,400	23,358,280	122.04	121.8	121.0	121.8	118.6	126.2	191,400	122.04	-1.69%
2021-02-23	123.9	123.9	124.8	123.5	129.6	95,200	11,926,010	125.27	123.9	123.9	124.8	123.5	129.6	95,200	125.27	-4.40%
2021-02-22	129.6	129.6	130.7	129.6	135.1	155,700	20,661,210	132.70	129.6	129.6	130.7	129.6	135.1	155,700	132.70	0.47%
2021-02-19	129.0	129.0	129.4	127.2	131.5	157,437	20,339,462	129.19	129.0	129.0	129.4	127.2	131.5	157,437	129.19	-1.07%
2021-02-18	130.4	129.8	130.4	128.1	135.6	145,465	19,089,260	131.23	130.4	129.8	130.4	128.1	135.6	145,465	131.23	-3.83%
2021-02-17	135.6	135.6	136.0	135.3	141.0	119,478	16,306,897	136.48	135.6	135.6	136.0	135.3	141.0	119,478	136.48	-1.45%
2021-02-16	137.6	137.6	137.9	136.8	145.4	261,560	36,499,264	139.54	137.6	137.6	137.9	136.8	145.4	261,560	139.54	-4.64%
2021-02-11	144.3	144.1	144.3	140.1	148.1	243,551	35,263,398	144.79	144.3	144.1	144.3	140.1	148.1	243,551	144.79	8.99%
2021-02-10	132.4	131.3	132.5	129.1	133.0	238,311	31,212,894	130.98	132.4	131.3	132.5	129.1	133.0	238,311	130.98	3.60%
2021-02-09	127.8	127.4	127.8	126.3	131.0	136,700	17,535,940	128.28	127.8	127.4	127.8	126.3	131.0	136,700	128.28	1.27%
2021-02-08	126.2	126.2	126.3	120.6	127.5	234,800	29,380,960	125.13	126.2	126.2	126.3	120.6	127.5	234,800	125.13	6.50%
2021-02-05	118.5	117.8	118.5	116.5	121.2	304,000	36,089,240	118.71	118.5	117.8	118.5	116.5	121.2	304,000	118.71	6.47%
2021-02-04	111.3	111.3	111.5	109.2	115.0	427,300	48,226,350	112.86	111.3	111.3	111.5	109.2	115.0	427,300	112.86	10.31%
2021-02-03	100.9	100.7	100.9	100.2	104.9	198,501	20,139,250	101.46	100.9	100.7	100.9	100.2	104.9	198,501	101.46	-6.14%
2021-02-02	107.5	106.1	107.5	106.2	115.0	136,805	14,917,068	109.04	107.5	106.1	107.5	106.2	115.0	136,805	109.04	1.32%
2021-02-01	106.1	106.1	106.4	102.5	108.4	144,800	15,340,930	105.95	106.1	106.1	106.4	102.5	108.4	144,800	105.95	0.00%
2021-01-29	106.1	105.2	106.1	103.2	109.9	254,700	26,927,630	105.72	106.1	105.2	106.1	103.2	109.9	254,700	105.72	-1.94%
2021-01-28	108.2	108.2	109.1	108.0	113.2	376,062	41,507,045	110.37	108.2	108.2	109.1	108.0	113.2	376,062	110.37	-9.83%
2021-01-27	120.0	120.0	120.2	105.8	125.0	3,343,345	376,550,611	112.63	120.0	120.0	120.2	105.8	125.0	3,343,345	112.63	30.36%
2021-01-26	92.05	92.00	92.05	91.00	93.40	163,701	15,080,927	92.125	92.05	92.00	92.05	91.00	93.40	163,701	92.125	0.82%
2021-01-25	91.30	91.30	91.60	90.00	91.60	221,700	20,137,935	90.834	91.30	91.30	91.60	90.00	91.60	221,700	90.834	0.77%
2021-01-22	90.60	90.60	91.00	90.50	92.75	437,900	40,046,337	91.451	90.60	90.60	91.00	90.50	92.75	437,900	91.451	-1.25%
2021-01-21	91.75	91.40	91.95	91.20	93.10	96,100	8,840,380	91.991	91.75	91.40	91.95	91.20	93.10	96,100	91.991	0.82%
2021-01-20	91.00	91.00	91.70	89.15	92.20	282,300	25,690,025	91.003	91.00	91.00	91.70	89.15	92.20	282,300	91.003	-3.70%
2021-01-19	94.50	94.10	94.50	93.55	94.80	97,700	9,201,465	94.181	94.50	94.10	94.50	93.55	94.80	97,700	94.181	0.80%
2021-01-18	93.75	93.75	94.10	92.20	94.55	130,700	12,262,770	93.824	93.75	93.75	94.10	92.20	94.55	130,700	93.824	0.16%
2021-01-15	93.60	93.50	93.60	91.65	94.00	92,400	8,590,570	92.972	93.60	93.50	93.60	91.65	94.00	92,400	92.972	-0.43%
2021-01-14	94.00	94.00	94.10	93.50	94.50	36,100	3,396,870	94.096	94.00	94.00	94.10	93.50	94.50	36,100	94.096	1.08%
2021-01-13	93.00	93.00	93.35	91.55	93.35	44,358	4,097,809	92.380	93.00	93.00	93.35	91.55	93.35	44,358	92.380	0.22%
2021-01-12	92.80	92.00	92.80	92.00	93.95	151,300	13,980,160	92.400	92.80	92.00	92.80	92.00	93.95	151,300	92.400	-0.75%
2021-01-11	93.50	93.45	93.50	92.40	93.75	85,400	7,941,735	92.995	93.50	93.45	93.50	92.40	93.75	85,400	92.995	3.89%
2021-01-08	90.00	89.90	90.00	89.90	91.00	145,600	13,161,835	90.397	90.00	89.90	90.00	89.90	91.00	145,600	90.397	0.00%
2021-01-07	90.00	90.00	90.20	89.05	90.70	77,200	6,930,135	89.769	90.00	90.00	90.20	89.05	90.70	77,200	89.769	0.22%
2021-01-06	89.80	89.80	90.70	89.80	91.05	108,650	9,849,030	90.649	89.80	89.80	90.70	89.80	91.05	108,650	90.649	0.11%
2021-01-05	89.70	89.50	89.70	88.60	89.95	47,400	4,226,455	89.166	89.70	89.50	89.70	88.60	89.95	47,400	89.166	0.56%
2021-01-04	89.20	89.00	89.55	87.90	90.05	88,500	7,897,745	89.240	89.20	89.00	89.55	87.90	90.05	88,500	89.240	1.59%
2020-12-31	87.80	87.70	87.80	87.00	88.90	111,200	9,772,650	87.884	87.80	87.70	87.80	87.00	88.90	111,200	87.884	3.29%
2020-12-30	85.00	84.95	85.00	82.85	85.80	212,000	18,008,515	84.946	85.00	84.95	85.00	82.85	85.80	212,000	84.946	4.29%
2020-12-29	81.50	81.50	82.15	81.30	82.50	279,200	22,872,710	81.922	81.50	81.50	82.15	81.30	82.50	279,200	81.922	-0.12%
2020-12-28	81.60	81.50	81.60	81.50	85.00	321,400	26,444,790	82.280	81.60	81.50	81.60	81.50	85.00	321,400	82.280	-7.80%
2020-12-24	88.50	88.20	88.50	88.20	90.85	116,600	10,398,500	89.181	88.50	88.20	88.50	88.20	90.85	116,600	89.181	-1.45%
2020-12-23	89.80	89.70	89.80	88.00	91.30	376,605	33,779,944	89.696	89.80	89.70	89.80	88.00	91.30	376,605	89.696	-1.91%
2020-12-22	91.55	91.20	91.60	90.40	93.00	249,300	22,711,697	91.102	91.55	91.20	91.60	90.40	93.00	249,300	91.102	-1.77%
2020-12-21	93.20	92.95	93.30	92.00	95.75	115,847	10,785,639	93.102	93.20	92.95	93.30	92.00	95.75	115,847	93.102	-1.89%
2020-12-18	95.00	94.20	95.00	92.90	95.05	146,200	13,811,480	94.470	95.00	94.20	95.00	92.90	95.05	146,200	94.470	2.93%
2020-12-17	92.30	92.05	92.30	91.40	92.35	115,000	10,567,445	91.891	92.30	92.05	92.30	91.40	92.35	115,000	91.891	2.33%
2020-12-16	90.20	90.20	90.80	88.85	90.20	120,500	10,791,255	89.554	90.20	90.20	90.80	88.85	90.20	120,500	89.554	-1.64%
2020-12-15	91.70	91.70	92.50	90.70	92.25	261,700	24,148,524	92.276	91.70	91.70	92.50	90.70	92.25	261,700	92.276	-0.86%
2020-12-14	92.50	92.40	92.50	91.90	93.15	161,252	14,897,111	92.384	92.50	92.40	92.50	91.90	93.15	161,252	92.384	-1.07%
2020-12-11	93.50	93.45	94.00	92.65	94.00	42,100	3,931,550	93.386	93.50	93.45	94.00	92.65	94.00	42,100	93.386	0.27%
2020-12-10	93.25	93.25	93.50	93.05	96.20	81,670	7,653,167	93.708	93.25	93.25	93.50	93.05	96.20	81,670	93.708	-3.87%
2020-12-09	97.00	96.75	97.00	95.80	97.50	268,100	25,904,977	96.624	97.00	96.75	97.00	95.80	97.50	268,100	96.624	1.62%
2020-12-08	95.45	95.35	95.60	95.45	98.15	65,600	6,281,887	95.760	95.45	95.35	95.60	95.45	98.15	65,600	95.760	-2.65%
2020-12-07	98.05	97.75	98.05	97.10	100.5	29,886	2,924,813	97.866	98.05	97.75	98.05	97.10	100.5	29,886	97.866	-2.15%
2020-12-04	100.2	100.0	100.2	98.90	104.0	222,400	22,230,317	99.956	100.2	100.0	100.2	98.90	104.0	222,400	99.956	-2.62%
2020-12-03	102.9	102.9	103.0	99.80	103.7	115,283	11,721,628	101.68	102.9	102.9	103.0	99.80	103.7	115,283	101.68	3.21%
2020-12-02	99.70	99.70	99.80	98.05	99.70	95,000	9,403,045	98.979	99.70	99.70	99.80	98.05	99.70	95,000	98.979	2.20%
2020-12-01	97.55	97.55	97.95	97.05	98.00	72,775	7,088,116	97.398	97.55	97.55	97.95	97.05	98.00	72,775	97.398	-0.41%
2020-11-30	97.95	97.95	98.00	97.05	100.9	107,359	10,595,382	98.691	97.95	97.95	98.00	97.05	100.9	107,359	98.691	-0.76%
2020-11-27	98.70	98.70	98.80	98.05	99.10	35,925	3,550,722	98.837	98.70	98.70	98.80	98.05	99.10	35,925	98.837	0.82%
2020-11-26	97.90	97.55	97.90	96.70	99.35	52,500	5,136,965	97.847	97.90	97.55	97.90	96.70	99.35	52,500	97.847	2.30%
2020-11-25	95.70	95.60	96.00	95.70	98.00	141,230	13,658,578	96.712	95.70	95.60	96.00	95.70	98.00	141,230	96.712	-4.97%
2020-11-24	100.7	100.7	101.4	100.3	103.1	215,245	21,853,864	101.53	100.7	100.7	101.4	100.3	103.1	215,245	101.53	-6.76%
2020-11-23	108.0	107.4	108.0	106.6	108.9	195,300	21,041,865	107.74	108.0	107.4	108.0	106.6	108.9	195,300	107.74	3.25%
2020-11-20	104.6	104.6	105.0	103.6	105.4	164,400	17,191,990	104.57	104.6	104.6	105.0	103.6	105.4	164,400	104.57	0.58%
2020-11-19	104.0	103.0	104.0	101.1	104.0	48,100	4,929,950	102.49	104.0	103.0	104.0	101.1	104.0	48,100	102.49	0.00%
2020-11-18	104.0	104.0	105.0	102.8	105.5	209,250	21,838,290	104.36	104.0	104.0	105.0	102.8	105.5	209,250	104.36	1.96%
2020-11-17	102.0	102.0	102.6	102.0	106.0	74,150	7,608,590	102.61	102.0	102.0	102.6	102.0	106.0	74,150	102.61	-5.38%
2020-11-16	107.8	107.7	107.8	103.2	109.5	194,650	20,985,085	107.81	107.8	107.7	107.8	103.2	109.5	194,650	107.81	2.18%
2020-11-13	105.5	105.5	105.7	103.6	105.7	212,800	22,346,335	105.01	105.5	105.5	105.7	103.6	105.7	212,800	105.01	6.08%
2020-11-12	99.45	99.45	99.50	99.45	100.9	116,300	11,628,720	99.989	99.45	99.45	99.50	99.45	100.9	116,300	99.989	4.74%
2020-11-11	94.95	94.15	94.95	93.20	101.6	134,827	12,945,424	96.015	94.95	94.15	94.95	93.20	101.6	134,827	96.015	-7.37%
2020-11-10	102.5	102.5	103.0	101.3	105.6	145,289	14,944,941	102.86	102.5	102.5	103.0	101.3	105.6	145,289	102.86	-7.66%
2020-11-09	111.0	110.7	111.0	109.9	112.6	201,502	22,319,743	110.77	111.0	110.7	111.0	109.9	112.6	201,502	110.77	7.56%
2020-11-06	103.2	103.2	103.3	100.9	103.4	135,535	13,879,702	102.41	103.2	103.2	103.3	100.9	103.4	135,535	102.41	3.82%
2020-11-05	99.40	99.00	99.40	96.60	99.40	163,902	16,069,479	98.043	99.40	99.00	99.40	96.60	99.40	163,902	98.043	4.14%
2020-11-04	95.45	94.85	95.50	94.10	96.30	70,400	6,706,085	95.257	95.45	94.85	95.50	94.10	96.30	70,400	95.257	-2.20%
2020-11-03	97.60	97.60	97.95	97.45	98.50	151,402	14,812,778	97.837	97.60	97.60	97.95	97.45	98.50	151,402	97.837	3.23%
2020-11-02	94.55	93.90	94.60	93.50	94.55	81,300	7,631,485	93.868	94.55	93.90	94.60	93.50	94.55	81,300	93.868	1.23%
2020-10-30	93.40	93.40	93.75	93.40	96.75	81,101	7,676,731	94.656	93.40	93.40	93.75	93.40	96.75	81,101	94.656	-2.40%
2020-10-29	95.70	94.90	95.70	93.80	95.90	220,900	20,971,825	94.938	95.70	94.90	95.70	93.80	95.90	220,900	94.938	-2.25%
2020-10-28	97.90	97.90	98.00	96.50	98.35	141,900	13,854,750	97.637	97.90	97.90	98.00	96.50	98.35	141,900	97.637	1.98%
2020-10-27	96.00	95.55	96.00	94.65	97.00	156,144	14,859,121	95.163	96.00	95.55	96.00	94.65	97.00	156,144	95.163	-1.03%
2020-10-23	97.00	96.55	97.00	96.10	97.25	296,900	28,618,567	96.391	97.00	96.55	97.00	96.10	97.25	296,900	96.391	0.31%
2020-10-22	96.70	96.70	96.75	95.80	97.50	375,000	36,215,280	96.574	96.70	96.70	96.75	95.80	97.50	375,000	96.574	1.58%
2020-10-21	95.20	95.20	95.40	94.00	95.90	241,000	22,999,385	95.433	95.20	95.20	95.40	94.00	95.90	241,000	95.433	5.78%
2020-10-20	90.00	89.80	90.00	88.60	90.20	158,100	14,155,020	89.532	90.00	89.80	90.00	88.60	90.20	158,100	89.532	3.87%
2020-10-19	86.65	86.65	86.80	86.40	87.95	95,100	8,262,170	86.879	86.65	86.65	86.80	86.40	87.95	95,100	86.879	-2.31%
2020-10-16	88.70	88.65	88.70	87.00	89.40	1,116,802	98,082,240	87.824	88.70	88.65	88.70	87.00	89.40	1,116,802	87.824	0.80%
2020-10-15	88.00	88.00	88.20	87.55	91.00	966,205	86,048,542	89.058	88.00	88.00	88.20	87.55	91.00	966,205	89.058	-4.40%
2020-10-14	92.05	92.05	92.20	91.50	95.15	1,840,029	169,614,078	92.180	92.05	92.05	92.20	91.50	95.15	1,840,029	92.180	6.42%
2020-10-12	86.50	86.50	86.55	84.80	86.50	1,583,700	136,458,685	86.164	86.50	86.50	86.55	84.80	86.50	1,583,700	86.164	3.47%
2020-10-09	83.60	83.60	83.80	83.00	83.80	174,602	14,596,264	83.597	83.60	83.60	83.80	83.00	83.80	174,602	83.597	0.91%
2020-10-08	82.85	82.85	83.00	82.85	83.30	365,600	30,312,175	82.911	82.85	82.85	83.00	82.85	83.30	365,600	82.911	-1.02%
2020-10-07	83.70	83.70	83.80	82.90	84.50	521,000	43,634,485	83.751	83.70	83.70	83.80	82.90	84.50	521,000	83.751	1.03%
2020-10-06	82.85	82.85	83.20	81.50	84.15	908,501	75,684,021	83.306	82.85	82.85	83.20	81.50	84.15	908,501	83.306	-1.60%
2020-10-05	84.20	84.20	84.30	83.00	84.30	1,234,800	103,605,862	83.905	84.20	84.20	84.30	83.00	84.30	1,234,800	83.905	3.95%
2020-09-30	81.00	81.00	81.10	80.80	82.50	2,905,802	237,282,475	81.658	81.00	81.00	81.10	80.80	82.50	2,905,802	81.658	-3.57%
2020-09-29	84.00	84.00	84.30	83.50	86.00	4,834,195	406,653,196	84.120	84.00	84.00	84.30	83.50	86.00	4,834,195	84.120

Recommend Webb-site to a friend