Prices and Webb-site Total Returns

Global X China Cloud Computing ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09826	2019-07-25			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	8.440	-	8.480	8.440	8.480	500	4,222	8.4440	8.440	-	8.480	8.440	8.480	500	8.4440	0.00%
2025-12-30	8.440	-	-	8.270	8.440	400	3,358	8.3950	8.440	-	-	8.270	8.440	400	8.3950	1.99%
2025-12-29	8.275	8.265	8.355	8.270	8.385	26,000	215,751	8.2981	8.275	8.265	8.355	8.270	8.385	26,000	8.2981	0.06%
2025-12-24	8.270	-	8.295	8.270	8.275	1,150	9,511	8.2704	8.270	-	8.295	8.270	8.275	1,150	8.2704	-0.06%
2025-12-23	8.275	-	8.300	8.240	8.300	35,800	296,829	8.2913	8.275	-	8.300	8.240	8.300	35,800	8.2913	-0.24%
2025-12-22	8.295	-	8.400	8.285	8.335	22,900	190,135	8.3028	8.295	-	8.400	8.285	8.335	22,900	8.3028	0.61%
2025-12-19	8.245	-	8.300	8.220	8.270	3,550	29,237	8.2358	8.245	-	8.300	8.220	8.270	3,550	8.2358	1.23%
2025-12-18	8.145	-	-	8.105	8.180	1,300	10,568	8.1292	8.145	-	-	8.105	8.180	1,300	8.1292	-0.79%
2025-12-17	8.210	-	-	8.095	8.175	6,100	49,530	8.1197	8.210	-	-	8.095	8.175	6,100	8.1197	1.11%
2025-12-16	8.120	-	8.250	8.090	8.150	22,750	184,591	8.1139	8.120	-	8.250	8.090	8.150	22,750	8.1139	-1.93%
2025-12-15	8.280	-	-	8.280	8.330	2,200	18,291	8.3141	8.280	-	-	8.280	8.330	2,200	8.3141	-1.95%
2025-12-12	8.445	-	8.475	8.325	8.440	7,200	60,606	8.4175	8.445	-	8.475	8.325	8.440	7,200	8.4175	1.81%
2025-12-11	8.295	-	8.325	8.295	8.345	4,200	34,995	8.3321	8.295	-	8.325	8.295	8.345	4,200	8.3321	-1.01%
2025-12-10	8.380	-	-	8.315	8.350	2,700	22,511	8.3374	8.380	-	-	8.315	8.350	2,700	8.3374	0.24%
2025-12-09	8.360	-	8.500	8.370	8.430	11,500	96,710	8.4096	8.360	-	8.500	8.370	8.430	11,500	8.4096	-0.83%
2025-12-08	8.430	-	-	8.400	8.480	4,250	35,867	8.4393	8.430	-	-	8.400	8.480	4,250	8.4393	1.08%
2025-12-05	8.340	-	-	8.235	8.285	2,300	18,950	8.2391	8.340	-	-	8.235	8.285	2,300	8.2391	0.85%
2025-12-04	8.270	-	-	8.190	8.270	850	6,968	8.1976	8.270	-	-	8.190	8.270	850	8.1976	1.04%
2025-12-03	8.185	-	8.250	8.185	8.200	6,327	51,872	8.1985	8.185	-	8.250	8.185	8.200	6,327	8.1985	-1.92%
2025-12-02	8.345	-	8.385	8.335	8.420	18,350	153,417	8.3606	8.345	-	8.385	8.335	8.420	18,350	8.3606	-0.48%
2025-12-01	8.385	-	-	8.355	8.370	1,700	14,209	8.3582	8.385	-	-	8.355	8.370	1,700	8.3582	1.39%
2025-11-28	8.270	-	-	8.255	8.255	400	3,302	8.2550	8.270	-	-	8.255	8.255	400	8.2550	0.00%
2025-11-27	8.270	-	8.415	8.275	8.385	2,150	17,796	8.2772	8.270	-	8.415	8.275	8.385	2,150	8.2772	-1.02%
2025-11-26	8.355	-	-	8.365	8.430	3,700	31,017	8.3830	8.355	-	-	8.365	8.430	3,700	8.3830	-0.48%
2025-11-25	8.395	-	8.450	8.370	8.440	3,000	25,263	8.4210	8.395	-	8.450	8.370	8.440	3,000	8.4210	0.96%
2025-11-24	8.315	-	-	8.100	8.320	3,050	24,793	8.1289	8.315	-	-	8.100	8.320	3,050	8.1289	3.55%
2025-11-21	8.030	-	-	8.005	8.155	6,050	48,895	8.0818	8.030	-	-	8.005	8.155	6,050	8.0818	-3.31%
2025-11-20	8.305	-	-	8.270	8.325	14,550	120,928	8.3112	8.305	-	-	8.270	8.325	14,550	8.3112	-0.54%
2025-11-19	8.350	8.315	8.425	8.320	8.405	3,800	31,666	8.3332	8.350	8.315	8.425	8.320	8.405	3,800	8.3332	-0.36%
2025-11-18	8.380	8.315	8.405	8.365	8.455	1,250	10,543	8.4344	8.380	8.315	8.405	8.365	8.455	1,250	8.4344	-0.71%
2025-11-17	8.440	8.315	8.530	8.420	8.500	400	3,384	8.4600	8.440	8.315	8.530	8.420	8.500	400	8.4600	-0.59%
2025-11-14	8.490	8.315	8.700	8.515	8.590	6,750	57,560	8.5274	8.490	8.315	8.700	8.515	8.590	6,750	8.5274	-2.92%
2025-11-13	8.745	8.315	-	8.640	8.750	3,150	27,299	8.6663	8.745	8.315	-	8.640	8.750	3,150	8.6663	1.16%
2025-11-12	8.645	8.315	-	8.625	8.710	2,000	17,327	8.6635	8.645	8.315	-	8.625	8.710	2,000	8.6635	-0.63%
2025-11-11	8.700	8.315	8.750	8.675	8.700	700	6,085	8.6929	8.700	8.315	8.750	8.675	8.700	700	8.6929	-0.91%
2025-11-10	8.780	8.315	8.850	8.695	8.765	3,150	27,504	8.7314	8.780	8.315	8.850	8.695	8.765	3,150	8.7314	0.69%
2025-11-07	8.720	8.315	8.735	8.725	8.745	3,300	28,782	8.7218	8.720	8.315	8.735	8.725	8.745	3,300	8.7218	-1.75%
2025-11-06	8.875	8.800	-	8.785	8.875	650	5,730	8.8154	8.875	8.800	-	8.785	8.875	650	8.8154	2.01%
2025-11-05	8.700	8.315	8.760	8.610	8.700	3,700	32,063	8.6657	8.700	8.315	8.760	8.610	8.700	3,700	8.6657	-1.19%
2025-11-04	8.805	8.315	8.945	8.770	8.920	1,700	15,107	8.8865	8.805	8.315	8.945	8.770	8.920	1,700	8.8865	-1.62%
2025-11-03	8.950	8.315	8.990	8.875	8.960	9,300	83,148	8.9406	8.950	8.315	8.990	8.875	8.960	9,300	8.9406	0.17%
2025-10-31	8.935	8.315	8.960	8.935	8.945	3,100	27,714	8.9400	8.935	8.315	8.960	8.935	8.945	3,100	8.9400	-0.78%
2025-10-30	9.005	8.315	9.080	8.970	9.050	2,000	18,084	9.0420	9.005	8.315	9.080	8.970	9.050	2,000	9.0420	-0.77%
2025-10-28	9.075	8.315	-	9.160	9.160	600	5,496	9.1600	9.075	8.315	-	9.160	9.160	600	9.1600	0.06%
2025-10-27	9.070	8.315	-	8.980	9.070	6,950	62,845	9.0424	9.070	8.315	-	8.980	9.070	6,950	9.0424	2.60%
2025-10-24	8.840	8.315	-	8.770	8.820	18,500	162,999	8.8108	8.840	8.315	-	8.770	8.820	18,500	8.8108	1.78%
2025-10-23	8.685	8.315	-	8.630	8.675	850	7,347	8.6435	8.685	8.315	-	8.630	8.675	850	8.6435	-0.06%
2025-10-22	8.690	8.315	8.760	8.690	8.690	500	4,345	8.6900	8.690	8.315	8.760	8.690	8.690	500	8.6900	-1.53%
2025-10-21	8.825	8.315	8.945	8.800	8.915	2,350	20,863	8.8779	8.825	8.315	8.945	8.800	8.915	2,350	8.8779	1.32%
2025-10-20	8.710	8.315	8.800	8.680	8.780	2,600	22,640	8.7077	8.710	8.315	8.800	8.680	8.780	2,600	8.7077	2.47%
2025-10-17	8.500	8.315	8.500	8.500	8.675	5,350	45,868	8.5735	8.500	8.315	8.500	8.500	8.675	5,350	8.5735	-3.90%
2025-10-16	8.845	8.315	8.950	8.785	8.845	300	2,644	8.8133	8.845	8.315	8.950	8.785	8.845	300	8.8133	-1.06%
2025-10-15	8.940	8.315	-	8.800	8.915	600	5,291	8.8183	8.940	8.315	-	8.800	8.915	600	8.8183	2.00%
2025-10-14	8.765	-	9.150	8.765	9.140	3,700	32,982	8.9141	8.765	-	9.150	8.765	9.140	3,700	8.9141	-4.10%
2025-10-13	9.140	-	-	8.915	9.135	23,000	205,927	8.9533	9.140	-	-	8.915	9.135	23,000	8.9533	-0.38%
2025-10-10	9.175	-	9.310	9.190	9.320	5,550	51,337	9.2499	9.175	-	9.310	9.190	9.320	5,550	9.2499	-3.73%
2025-10-09	9.530	-	-	-	-	1,850	17,861	9.6546	9.530	-	-	-	-	1,850	9.6546	0.37%
2025-10-08	9.495	-	-	9.365	9.495	17,500	164,196	9.3826	9.495	-	-	9.365	9.495	17,500	9.3826	-1.20%
2025-10-06	9.610	-	-	9.565	9.565	100	956	9.5600	9.610	-	-	9.565	9.565	100	9.5600	-0.52%
2025-10-03	9.660	-	9.760	9.645	9.670	4,000	38,655	9.6638	9.660	-	9.760	9.645	9.670	4,000	9.6638	-1.78%
2025-10-02	9.835	9.820	-	9.655	9.840	7,858	76,765	9.7690	9.835	9.820	-	9.655	9.840	7,858	9.7690	3.36%
2025-09-30	9.515	-	-	9.435	9.510	17,400	164,690	9.4649	9.515	-	-	9.435	9.510	17,400	9.4649	1.44%
2025-09-29	9.380	-	-	9.220	9.405	8,550	79,745	9.3269	9.380	-	-	9.220	9.405	8,550	9.3269	1.79%
2025-09-26	9.215	-	-	9.320	9.420	2,450	22,925	9.3571	9.215	-	-	9.320	9.420	2,450	9.3571	-4.11%
2025-09-25	9.610	-	9.800	9.555	9.720	9,765	94,500	9.6774	9.610	-	9.800	9.555	9.720	9,765	9.6774	1.59%
2025-09-24	9.460	-	9.500	9.160	9.485	15,365	143,688	9.3516	9.460	-	9.500	9.160	9.485	15,365	9.3516	3.16%
2025-09-23	9.170	-	-	9.045	9.330	2,150	19,803	9.2107	9.170	-	-	9.045	9.330	2,150	9.2107	-1.82%
2025-09-22	9.340	-	-	9.280	9.330	4,650	43,232	9.2972	9.340	-	-	9.280	9.330	4,650	9.2972	0.81%
2025-09-19	9.265	-	-	9.265	9.265	200	1,853	9.2650	9.265	-	-	9.265	9.265	200	9.2650	-0.80%
2025-09-18	9.340	-	9.610	9.440	9.565	7,850	74,363	9.4730	9.340	-	9.610	9.440	9.565	7,850	9.4730	-1.06%
2025-09-17	9.440	9.200	-	9.190	9.460	10,250	96,742	9.4382	9.440	9.200	-	9.190	9.460	10,250	9.4382	4.31%
2025-09-16	9.050	-	-	9.015	9.050	4,300	38,834	9.0312	9.050	-	-	9.015	9.050	4,300	9.0312	0.39%
2025-09-15	9.015	-	-	9.015	9.015	1,850	16,677	9.0146	9.015	-	-	9.015	9.015	1,850	9.0146	-0.17%
2025-09-12	9.030	-	9.150	9.000	9.120	3,850	34,857	9.0538	9.030	-	9.150	9.000	9.120	3,850	9.0538	2.32%
2025-09-11	8.825	8.530	-	8.665	8.835	1,300	11,413	8.7792	8.825	8.530	-	8.665	8.835	1,300	8.7792	2.26%
2025-09-10	8.630	8.600	8.670	8.620	8.685	2,600	22,508	8.6569	8.630	8.600	8.670	8.620	8.685	2,600	8.6569	1.77%
2025-09-09	8.480	-	8.510	8.480	8.540	1,050	8,907	8.4829	8.480	-	8.510	8.480	8.540	1,050	8.4829	-0.47%
2025-09-08	8.520	8.560	-	8.380	8.380	3,250	27,235	8.3800	8.520	8.560	-	8.380	8.380	3,250	8.3800	2.77%
2025-09-05	8.290	-	8.325	8.190	8.260	4,200	34,415	8.1940	8.290	-	8.325	8.190	8.260	4,200	8.1940	2.35%
2025-09-04	8.100	-	-	8.095	8.320	4,950	40,802	8.2428	8.100	-	-	8.095	8.320	4,950	8.2428	-3.34%
2025-09-03	8.380	-	8.380	8.505	8.505	650	5,528	8.5046	8.380	-	8.380	8.505	8.505	650	8.5046	-1.24%
2025-09-02	8.485	8.450	-	8.485	8.490	11,000	93,351	8.4865	8.485	8.450	-	8.485	8.490	11,000	8.4865	-2.86%
2025-09-01	8.735	-	-	8.695	8.730	3,500	30,487	8.7106	8.735	-	-	8.695	8.730	3,500	8.7106	1.57%
2025-08-29	8.600	-	8.635	8.565	8.640	12,000	103,046	8.5872	8.600	-	8.635	8.565	8.640	12,000	8.5872	0.47%
2025-08-28	8.560	-	8.590	8.420	8.560	3,650	30,828	8.4460	8.560	-	8.590	8.420	8.560	3,650	8.4460	0.82%
2025-08-27	8.490	-	-	8.675	8.700	6,650	57,830	8.6962	8.490	-	-	8.675	8.700	6,650	8.6962	-0.12%
2025-08-26	8.500	-	-	8.565	8.600	26,650	228,265	8.5653	8.500	-	-	8.565	8.600	26,650	8.5653	0.00%
2025-08-25	8.500	-	-	8.500	8.510	4,400	37,419	8.5043	8.500	-	-	8.500	8.510	4,400	8.5043	2.22%
2025-08-22	8.315	-	-	8.315	8.315	3,300	27,439	8.3148	8.315	-	-	8.315	8.315	3,300	8.3148	4.00%
2025-08-21	7.995	-	-	7.955	8.025	2,500	19,901	7.9604	7.995	-	-	7.955	8.025	2,500	7.9604	-0.37%
2025-08-20	8.025	-	-	7.850	7.850	400	3,140	7.8500	8.025	-	-	7.850	7.850	400	7.8500	-0.06%
2025-08-19	8.030	-	-	8.030	8.030	1,000	8,030	8.0300	8.030	-	-	8.030	8.030	1,000	8.0300	-0.19%
2025-08-18	8.045	8.000	-	8.030	8.060	3,750	30,117	8.0312	8.045	8.000	-	8.030	8.060	3,750	8.0312	2.81%
2025-08-15	7.825	-	7.865	-	-	0	0	-	7.825	-	7.865	-	-	0	-	0.06%
2025-08-14	7.820	-	-	-	-	2,550	19,915	7.8098	7.820	-	-	-	-	2,550	7.8098	-0.89%
2025-08-13	7.890	7.860	-	7.750	7.895	11,900	93,498	7.8570	7.890	7.860	-	7.750	7.895	11,900	7.8570	2.60%
2025-08-12	7.690	-	-	-	-	0	0	-	7.690	-	-	-	-	0	-	-0.45%
2025-08-11	7.725	7.700	-	7.690	7.750	10,850	83,695	7.7138	7.725	7.700	-	7.690	7.750	10,850	7.7138	1.05%
2025-08-08	7.645	-	7.700	-	-	0	0	-	7.645	-	7.700	-	-	0	-	-1.61%
2025-08-07	7.770	-	-	-	-	0	0	-	7.770	-	-	-	-	0	-	0.13%
2025-08-06	7.760	7.730	-	7.760	7.775	2,100	16,302	7.7629	7.760	7.730	-	7.760	7.775	2,100	7.7629	0.65%
2025-08-05	7.710	-	7.730	7.685	7.700	10,600	81,574	7.6957	7.710	-	7.730	7.685	7.700	10,600	7.6957	0.26%
2025-08-04	7.690	-	-	7.580	7.670	8,650	66,244	7.6583	7.690	-	-	7.580	7.670	8,650	7.6583	1.45%
2025-08-01	7.580	-	-	7.555	7.580	17,950	135,749	7.5626	7.580	-	-	7.555	7.580	17,950	7.5626	-1.88%
2025-07-31	7.725	7.700	-	7.700	7.730	7,550	58,314	7.7237	7.725	7.700	-	7.700	7.730	7,550	7.7237	0.78%
2025-07-30	7.665	-	-	7.640	7.770	39,800	304,742	7.6568	7.665	-	-	7.640	7.770	39,800	7.6568	-1.86%
2025-07-29	7.810	7.800	-	7.700	7.810	10,750	83,297	7.7486	7.810	7.800	-	7.700	7.810	10,750	7.7486	0.71%
2025-07-28	7.755	-	-	7.755	7.790	1,500	11,646	7.7640	7.755	-	-	7.755	7.790	1,500	7.7640	-0.51%
2025-07-25	7.795	-	-	7.735	7.785	2,018	15,626	7.7433	7.795	-	-	7.735	7.785	2,018	7.7433	0.32%
2025-07-24	7.770	-	-	7.745	7.745	1,100	8,519	7.7445	7.770	-	-	7.745	7.745	1,100	7.7445	0.52%
2025-07-23	7.730	-	-	7.650	7.725	3,100	23,917	7.7152	7.730	-	-	7.650	7.725	3,100	7.7152	2.11%
2025-07-22	7.570	-	-	7.535	7.570	1,800	13,617	7.5650	7.570	-	-	7.535	7.570	1,800	7.5650	-0.79%
2025-07-21	7.630	-	-	-	-	0	0	-	7.630	-	-	-	-	0	-	0.00%
2025-07-18	7.630	7.620	7.715	-	-	2,700	20,706	7.6689	7.630	7.620	7.715	-	-	2,700	7.6689	0.46%
2025-07-17	7.595	-	-	7.510	7.600	7,250	54,452	7.5106	7.595	-	-	7.510	7.600	7,250	7.5106	-0.13%
2025-07-16	7.605	-	-	7.630	7.715	1,150	8,778	7.6330	7.605	-	-	7.630	7.715	1,150	7.6330	-0.07%
2025-07-15	7.610	-	-	7.415	7.605	5,300	39,568	7.4657	7.610	-	-	7.415	7.605	5,300	7.4657	3.75%
2025-07-14	7.335	-	-	-	-	0	0	-	7.335	-	-	-	-	0	-	0.00%
2025-07-11	7.335	7.200	-	7.280	7.375	3,200	23,489	7.3403	7.335	7.200	-	7.280	7.375	3,200	7.3403	1.88%
2025-07-10	7.200	-	7.255	7.200	7.200	316	2,255	7.1361	7.200	-	7.255	7.200	7.200	316	7.1361	-0.35%
2025-07-09	7.225	-	-	7.225	7.260	800	5,790	7.2375	7.225	-	-	7.225	7.260	800	7.2375	-1.16%
2025-07-08	7.310	-	-	7.265	7.300	885	6,415	7.2486	7.310	-	-	7.265	7.300	885	7.2486	1.67%
2025-07-07	7.190	-	-	7.175	7.205	350	2,519	7.1971	7.190	-	-	7.175	7.205	350	7.1971	-0.69%
2025-07-04	7.240	-	-	-	-	0	0	-	7.240	-	-	-	-	0	-	0.14%
2025-07-03	7.230	-	-	7.230	7.230	50	361	7.2200	7.230	-	-	7.230	7.230	50	7.2200	-0.34%
2025-07-02	7.255	-	-	7.255	7.255	600	4,353	7.2550	7.255	-	-	7.255	7.255	600	7.2550	-2.42%
2025-06-30	7.435	-	-	7.440	7.450	1,200	8,928	7.4400	7.435	-	-	7.440	7.450	1,200	7.4400	0.75%
2025-06-27	7.380	-	7.400	-	-	0	0	-	7.380	-	7.400	-	-	0	-	-0.20%
2025-06-26	7.395	-	-	7.390	7.445	2,550	18,847	7.3910	7.395	-	-	7.390	7.445	2,550	7.3910	-0.40%
2025-06-25	7.425	-	-	7.320	7.400	1,650	12,126	7.3491	7.425	-	-	7.320	7.400	1,650	7.3491	2.63%
2025-06-24	7.235	-	7.265	7.110	7.225	4,550	32,544	7.1525	7.235	-	7.265	7.110	7.225	4,550	7.1525	2.41%
2025-06-23	7.065	-	-	6.975	7.035	300	2,104	7.0133	7.065	-	-	6.975	7.035	300	7.0133	0.50%
2025-06-20	7.030	6.995	7.065	7.030	7.050	3,650	25,719	7.0463	7.030	6.995	7.065	7.030	7.050	3,650	7.0463	-0.21%
2025-06-19	7.045	-	7.085	7.045	7.170	19,650	140,505	7.1504	7.045	-	7.085	7.045	7.170	19,650	7.1504	-1.81%
2025-06-18	7.175	-	-	7.130	7.170	6,250	44,587	7.1339	7.175	-	-	7.130	7.170	6,250	7.1339	-0.49%
2025-06-17	7.210	-	-	7.200	7.245	3,400	24,597	7.2344	7.210	-	-	7.200	7.245	3,400	7.2344	-0.76%
2025-06-16	7.265	-	-	7.120	7.265	3,450	24,849	7.2026	7.265	-	-	7.120	7.265	3,450	7.2026	2.04%
2025-06-13	7.120	-	-	7.120	7.210	2,650	18,989	7.1657	7.120	-	-	7.120	7.210	2,650	7.1657	-1.39%
2025-06-12	7.220	-	-	7.195	7.240	400	2,887	7.2175	7.220	-	-	7.195	7.240	400	7.2175	-0.82%
2025-06-11	7.280	-	-	7.275	7.280	7,950	57,838	7.2752	7.280	-	-	7.275	7.280	7,950	7.2752	0.55%
2025-06-10	7.240	7.190	-	7.240	7.265	2,200	15,960	7.2545	7.240	7.190	-	7.240	7.265	2,200	7.2545	-1.63%
2025-06-09	7.360	-	-	7.320	7.370	100	734	7.3400	7.360	-	-	7.320	7.370	100	7.3400	1.87%
2025-06-06	7.225	-	-	7.250	7.250	100	725	7.2500	7.225	-	-	7.250	7.250	100	7.2500	-0.41%
2025-06-05	7.255	-	-	7.210	7.210	200	1,442	7.2100	7.255	-	-	7.210	7.210	200	7.2100	2.26%
2025-06-04	7.095	-	-	7.050	7.090	2,400	17,010	7.0875	7.095	-	-	7.050	7.090	2,400	7.0875	0.57%
2025-06-03	7.055	-	-	-	-	0	0	-	7.055	-	-	-	-	0	-	1.95%
2025-06-02	6.920	-	-	6.805	6.900	17,900	122,410	6.8385	6.920	-	-	6.805	6.900	17,900	6.8385	-1.49%
2025-05-30	7.025	-	7.030	7.050	7.050	850	5,990	7.0471	7.025	-	7.030	7.050	7.050	850	7.0471	-2.43%
2025-05-29	7.200	-	-	7.080	7.170	950	6,765	7.1211	7.200	-	-	7.080	7.170	950	7.1211	2.78%
2025-05-28	7.005	-	-	7.000	7.065	4,870	34,195	7.0216	7.005	-	-	7.000	7.065	4,870	7.0216	-0.92%
2025-05-27	7.070	7.065	-	-	-	0	0	-	7.070	7.065	-	-	-	0	-	0.00%
2025-05-26	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	0.14%
2025-05-23	7.060	-	-	7.060	7.060	3,350	23,651	7.0600	7.060	-	-	7.060	7.060	3,350	7.0600	-1.33%
2025-05-22	7.155	-	-	7.155	7.155	50	357	7.1400	7.155	-	-	7.155	7.155	50	7.1400	-1.51%
2025-05-21	7.265	-	-	7.265	7.285	3,350	24,342	7.2663	7.265	-	-	7.265	7.285	3,350	7.2663	-0.27%
2025-05-20	7.285	-	7.285	7.280	7.285	2,200	16,026	7.2845	7.285	-	7.285	7.280	7.285	2,200	7.2845	0.62%
2025-05-19	7.240	-	-	7.240	7.240	1,000	7,240	7.2400	7.240	-	-	7.240	7.240	1,000	7.2400	-1.43%
2025-05-16	7.345	-	7.420	7.320	7.345	900	6,598	7.3311	7.345	-	7.420	7.320	7.345	900	7.3311	0.14%
2025-05-15	7.335	-	7.450	7.335	7.420	4,150	30,482	7.3451	7.335	-	7.450	7.335	7.420	4,150	7.3451	-1.74%
2025-05-14	7.465	-	-	7.465	7.465	100	746	7.4600	7.465	-	-	7.465	7.465	100	7.4600	1.70%
2025-05-13	7.340	-	-	7.340	7.525	11,750	87,799	7.4723	7.340	-	-	7.340	7.525	11,750	7.4723	-3.29%
2025-05-12	7.590	-	7.800	7.370	7.610	7,500	56,485	7.5313	7.590	-	7.800	7.370	7.610	7,500	7.5313	4.47%
2025-05-09	7.265	-	7.350	7.250	7.250	500	3,625	7.2500	7.265	-	7.350	7.250	7.250	500	7.2500	-0.89%
2025-05-08	7.330	-	7.380	7.330	7.380	9,200	67,791	7.3686	7.330	-	7.380	7.330	7.380	9,200	7.3686	-0.68%
2025-05-07	7.380	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	-0.54%
2025-05-06	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	1.09%
2025-05-02	7.340	-	-	7.145	7.340	250	1,796	7.1840	7.340	-	-	7.145	7.340	250	7.1840	2.73%
2025-04-30	7.145	6.980	-	7.070	7.145	11,950	85,173	7.1274	7.145	6.980	-	7.070	7.145	11,950	7.1274	2.36%
2025-04-29	6.980	-	7.035	6.945	6.980	3,200	22,316	6.9738	6.980	-	7.035	6.945	6.980	3,200	6.9738	0.58%
2025-04-28	6.940	-	-	6.940	6.940	50	347	6.9400	6.940	-	-	6.940	6.940	50	6.9400	-0.50%
2025-04-25	6.975	-	-	6.965	7.020	3,100	21,613	6.9719	6.975	-	-	6.965	7.020	3,100	6.9719	0.87%
2025-04-24	6.915	-	-	-	-	0	0	-	6.915	-	-	-	-	0	-	-0.79%
2025-04-23	6.970	-	-	6.940	6.970	3,050	21,194	6.9489	6.970	-	-	6.940	6.970	3,050	6.9489	2.05%
2025-04-22	6.830	-	6.890	-	-	0	0	-	6.830	-	6.890	-	-	0	-	0.22%
2025-04-17	6.815	-	-	-	-	0	0	-	6.815	-	-	-	-	0	-	1.56%
2025-04-16	6.710	-	-	6.655	6.710	3,450	23,082	6.6904	6.710	-	-	6.655	6.710	3,450	6.6904	-1.68%
2025-04-15	6.825	-	-	6.820	6.820	900	6,138	6.8200	6.825	-	-	6.820	6.820	900	6.8200	-0.80%
2025-04-14	6.880	-	6.880	6.870	6.880	4,050	27,863	6.8798	6.880	-	6.880	6.870	6.880	4,050	6.8798	2.00%
2025-04-11	6.745	-	-	-	-	0	0	-	6.745	-	-	-	-	0	-	0.67%
2025-04-10	6.700	-	-	6.655	6.845	14,282	96,327	6.7446	6.700	-	-	6.655	6.845	14,282	6.7446	0.90%
2025-04-09	6.640	-	-	6.190	6.615	27,100	174,706	6.4467	6.640	-	-	6.190	6.615	27,100	6.4467	3.67%
2025-04-08	6.405	6.405	-	6.095	6.535	29,050	186,023	6.4035	6.405	6.405	-	6.095	6.535	29,050	6.4035	5.09%
2025-04-07	6.095	-	-	6.085	6.715	65,702	414,950	6.3156	6.095	-	-	6.085	6.715	65,702	6.3156	-16.10%
2025-04-03	7.265	-	-	7.150	7.340	45,100	323,647	7.1762	7.265	-	-	7.150	7.340	45,100	7.1762	-1.16%
2025-04-02	7.350	-	-	7.350	7.380	5,350	39,538	7.3903	7.350	-	-	7.350	7.380	5,350	7.3903	0.20%
2025-04-01	7.335	-	-	7.375	7.420	1,500	11,097	7.3980	7.335	-	-	7.375	7.420	1,500	7.3980	-0.81%
2025-03-31	7.395	-	-	-	-	0	0	-	7.395	-	-	-	-	0	-	-0.54%
2025-03-28	7.435	7.420	-	7.395	7.575	2,750	20,397	7.4171	7.435	7.420	-	7.395	7.575	2,750	7.4171	-1.06%
2025-03-27	7.515	-	-	7.490	7.570	7,350	55,342	7.5295	7.515	-	-	7.490	7.570	7,350	7.5295	0.80%
2025-03-26	7.455	7.450	-	7.445	7.510	3,500	26,155	7.4729	7.455	7.450	-	7.445	7.510	3,500	7.4729	0.20%
2025-03-25	7.440	-	7.530	-	-	0	0	-	7.440	-	7.530	-	-	0	-	-2.17%
2025-03-24	7.605	7.605	-	7.490	7.555	5,350	40,299	7.5325	7.605	7.605	-	7.490	7.555	5,350	7.5325	0.20%
2025-03-21	7.590	7.500	-	7.570	7.675	1,450	11,069	7.6338	7.590	7.500	-	7.570	7.675	1,450	7.6338	-3.74%
2025-03-20	7.885	-	-	7.885	7.930	550	4,339	7.8891	7.885	-	-	7.885	7.930	550	7.8891	-2.71%
2025-03-19	8.105	8.100	-	8.100	8.205	7,350	59,826	8.1396	8.105	8.100	-	8.100	8.205	7,350	8.1396	-1.22%
2025-03-18	8.205	8.190	-	8.180	8.240	7,700	62,993	8.1809	8.205	8.190	-	8.180	8.240	7,700	8.1809	1.55%
2025-03-17	8.080	-	-	8.145	8.430	40,900	335,760	8.2093	8.080	-	-	8.145	8.430	40,900	8.2093	-0.25%
2025-03-14	8.100	8.020	8.090	7.890	8.140	4,900	39,592	8.0800	8.100	8.020	8.090	7.890	8.140	4,900	8.0800	2.40%
2025-03-13	7.910	-	-	7.840	8.000	7,506	58,954	7.8542	7.910	-	-	7.840	8.000	7,506	7.8542	-1.98%
2025-03-12	8.070	-	-	8.120	8.125	700	5,684	8.1200	8.070	-	-	8.120	8.125	700	8.1200	-0.31%
2025-03-11	8.095	-	-	8.005	8.095	3,400	27,352	8.0447	8.095	-	-	8.005	8.095	3,400	8.0447	0.50%
2025-03-10	8.055	-	8.185	8.050	8.060	2,250	18,118	8.0524	8.055	-	8.185	8.050	8.060	2,250	8.0524	-3.01%
2025-03-07	8.305	-	-	8.310	8.480	12,500	104,982	8.3986	8.305	-	-	8.310	8.480	12,500	8.3986	-0.72%
2025-03-06	8.365	-	8.480	8.120	8.315	1,200	9,787	8.1558	8.365	-	8.480	8.120	8.315	1,200	8.1558	6.36%
2025-03-05	7.865	-	-	7.865	7.865	3,000	23,289	7.7630	7.865	-	-	7.865	7.865	3,000	7.7630	2.01%
2025-03-04	7.710	-	-	7.710	7.710	3,600	27,756	7.7100	7.710	-	-	7.710	7.710	3,600	7.7100	0.59%
2025-03-03	7.665	-	-	7.800	7.800	2,400	18,368	7.6533	7.665	-	-	7.800	7.800	2,400	7.6533	0.99%
2025-02-28	7.590	-	-	7.580	7.850	12,800	98,894	7.7261	7.590	-	-	7.580	7.850	12,800	7.7261	-5.77%
2025-02-27	8.055	-	-	8.005	8.175	10,600	85,972	8.1106	8.055	-	-	8.005	8.175	10,600	8.1106	-2.07%
2025-02-26	8.225	8.150	-	8.140	8.270	10,650	87,325	8.1995	8.225	8.150	-	8.140	8.270	10,650	8.1995	2.11%
2025-02-25	8.055	-	-	8.050	8.220	1,000	8,209	8.2090	8.055	-	-	8.050	8.220	1,000	8.2090	-3.19%
2025-02-24	8.320	-	-	8.290	8.390	5,452	45,467	8.3395	8.320	-	-	8.290	8.390	5,452	8.3395	0.12%
2025-02-21	8.310	7.840	-	7.950	8.310	4,950	40,138	8.1087	8.310	7.840	-	7.950	8.310	4,950	8.1087	6.33%
2025-02-20	7.815	-	8.015	7.815	7.890	12,850	100,915	7.8533	7.815	-	8.015	7.815	7.890	12,850	7.8533	-1.08%
2025-02-19	7.900	-	-	7.840	7.910	36,800	289,500	7.8668	7.900	-	-	7.840	7.910	36,800	7.8668	0.25%
2025-02-18	7.880	-	-	7.880	8.040	4,850	38,931	8.0270	7.880	-	-	7.880	8.040	4,850	8.0270	-1.50%
2025-02-17	8.000	7.965	-	7.970	8.255	72,500	586,404	8.0883	8.000	7.965	-	7.970	8.255	72,500	8.0883	-1.23%
2025-02-14	8.100	8.035	-	7.820	8.095	35,300	284,651	8.0638	8.100	8.035	-	7.820	8.095	35,300	8.0638	4.92%
2025-02-13	7.720	-	-	7.805	8.025	33,700	265,078	7.8658	7.720	-	-	7.805	8.025	33,700	7.8658	-1.03%
2025-02-12	7.800	-	-	7.695	7.800	13,700	106,405	7.7668	7.800	-	-	7.695	7.800	13,700	7.7668	3.93%
2025-02-11	7.505	-	7.600	7.515	7.645	23,250	176,855	7.6067	7.505	-	7.600	7.515	7.645	23,250	7.6067	-1.51%
2025-02-10	7.620	7.620	-	7.530	7.615	7,350	55,513	7.5528	7.620	7.620	-	7.530	7.615	7,350	7.5528	2.90%
2025-02-07	7.405	-	7.425	7.255	7.515	20,150	150,550	7.4715	7.405	-	7.425	7.255	7.515	20,150	7.4715	3.13%
2025-02-06	7.180	6.000	7.220	7.115	7.180	2,200	15,730	7.1500	7.180	6.000	7.220	7.115	7.180	2,200	7.1500	1.77%
2025-02-05	7.055	6.000	-	6.900	7.055	7,300	50,966	6.9816	7.055	6.000	-	6.900	7.055	7,300	6.9816	3.60%
2025-02-04	6.810	6.000	6.900	6.700	6.845	12,150	82,303	6.7739	6.810	6.000	6.900	6.700	6.845	12,150	6.7739	3.18%
2025-02-03	6.600	6.000	-	6.450	6.565	1,000	6,473	6.4730	6.600	6.000	-	6.450	6.565	1,000	6.4730	-0.75%
2025-01-28	6.650	-	-	6.660	6.660	4,050	26,973	6.6600	6.650	-	-	6.660	6.660	4,050	6.6600	0.91%
2025-01-27	6.590	-	-	6.620	6.680	4,250	28,142	6.6216	6.590	-	-	6.620	6.680	4,250	6.6216	-0.45%
2025-01-24	6.620	-	6.635	6.395	6.620	1,200	7,817	6.5142	6.620	-	6.635	6.395	6.620	1,200	6.5142	3.68%
2025-01-23	6.385	-	6.470	6.365	6.530	8,150	53,019	6.5054	6.385	-	6.470	6.365	6.530	8,150	6.5054	1.03%
2025-01-22	6.320	-	6.360	6.305	6.365	11,450	72,418	6.3247	6.320	-	6.360	6.305	6.365	11,450	6.3247	-1.86%
2025-01-21	6.440	-	-	6.295	6.440	29,200	186,346	6.3817	6.440	-	-	6.295	6.440	29,200	6.3817	1.34%
2025-01-20	6.355	-	-	6.355	6.395	150	955	6.3667	6.355	-	-	6.355	6.395	150	6.3667	1.44%
2025-01-17	6.265	-	-	6.265	6.265	600	3,759	6.2650	6.265	-	-	6.265	6.265	600	6.2650	-0.32%
2025-01-16	6.285	-	6.325	6.340	6.380	650	4,123	6.3431	6.285	-	6.325	6.340	6.380	650	6.3431	1.62%
2025-01-15	6.185	-	-	6.170	6.220	31,400	194,219	6.1853	6.185	-	-	6.170	6.220	31,400	6.1853	-1.12%
2025-01-14	6.255	6.210	-	6.015	6.255	16,400	101,450	6.1860	6.255	6.210	-	6.015	6.255	16,400	6.1860	5.48%
2025-01-13	5.930	-	-	5.925	5.945	7,800	46,308	5.9369	5.930	-	-	5.925	5.945	7,800	5.9369	0.00%
2025-01-10	5.930	-	-	6.045	6.045	9,000	54,405	6.0450	5.930	-	-	6.045	6.045	9,000	6.0450	-1.41%
2025-01-09	6.015	-	-	6.000	6.035	61,600	370,720	6.0182	6.015	-	-	6.000	6.035	61,600	6.0182	0.84%
2025-01-08	5.965	-	-	5.920	6.010	460,150	2,745,584	5.9667	5.965	-	-	5.920	6.010	460,150	5.9667	-0.75%
2025-01-07	6.010	-	-	5.925	6.010	6,500	38,692	5.9526	6.010	-	-	5.925	6.010	6,500	5.9526	1.43%
2025-01-06	5.925	-	6.000	5.925	6.025	7,450	44,329	5.9502	5.925	-	6.000	5.925	6.025	7,450	5.9502	-1.33%
2025-01-03	6.005	-	6.070	6.095	6.130	950	5,820	6.1263	6.005	-	6.070	6.095	6.130	950	6.1263	-2.91%
2025-01-02	6.185	-	-	6.300	6.340	2,300	14,522	6.3139	6.185	-	-	6.300	6.340	2,300	6.3139	-6.50%
2024-12-31	6.615	6.600	6.635	6.610	6.615	850	5,619	6.6106	6.615	6.600	6.635	6.610	6.615	850	6.6106	-1.71%
2024-12-30	6.730	-	-	6.715	6.760	5,200	35,061	6.7425	6.730	-	-	6.715	6.760	5,200	6.7425	-0.37%
2024-12-27	6.755	-	6.880	6.715	6.845	5,900	39,994	6.7786	6.755	-	6.880	6.715	6.845	5,900	6.7786	1.20%
2024-12-24	6.675	6.675	6.715	6.620	6.680	5,500	36,654	6.6644	6.675	6.675	6.715	6.620	6.680	5,500	6.6644	0.23%
2024-12-23	6.660	6.660	6.720	6.660	6.810	42,700	286,675	6.7137	6.660	6.660	6.720	6.660	6.810	42,700	6.7137	-1.99%
2024-12-20	6.795	-	6.825	6.770	6.870	39,300	267,773	6.8136	6.795	-	6.825	6.770	6.870	39,300	6.8136	-0.51%
2024-12-19	6.830	6.740	6.840	6.605	6.830	56,200	377,468	6.7165	6.830	6.740	6.840	6.605	6.830	56,200	6.7165	1.71%
2024-12-18	6.715	-	-	6.625	6.765	73,350	492,678	6.7168	6.715	-	-	6.625	6.765	73,350	6.7168	0.60%
2024-12-17	6.675	-	6.680	6.635	6.745	14,500	96,576	6.6604	6.675	-	6.680	6.635	6.745	14,500	6.6604	-1.11%
2024-12-16	6.750	-	-	6.715	6.820	19,100	129,421	6.7760	6.750	-	-	6.715	6.820	19,100	6.7760	-1.24%
2024-12-13	6.835	-	6.960	6.810	6.940	16,600	114,702	6.9098	6.835	-	6.960	6.810	6.940	16,600	6.9098	-2.64%
2024-12-12	7.020	-	7.040	6.945	7.035	20,450	143,202	7.0025	7.020	-	7.040	6.945	7.035	20,450	7.0025	0.57%
2024-12-11	6.980	-	7.100	6.965	7.050	10,450	73,271	7.0116	6.980	-	7.100	6.965	7.050	10,450	7.0116	-0.85%
2024-12-10	7.040	-	7.220	7.165	7.245	8,400	60,329	7.1820	7.040	-	7.220	7.165	7.245	8,400	7.1820	-4.09%
2024-12-09	7.340	-	-	6.830	7.255	31,700	222,373	7.0149	7.340	-	-	6.830	7.255	31,700	7.0149	5.61%
2024-12-06	6.950	-	7.000	6.745	6.975	16,400	112,700	6.8720	6.950	-	7.000	6.745	6.975	16,400	6.8720	2.28%
2024-12-05	6.795	-	6.820	6.765	6.800	8,862	60,070	6.7784	6.795	-	6.820	6.765	6.800	8,862	6.7784	1.12%
2024-12-04	6.720	-	6.775	6.730	6.785	3,040	20,484	6.7382	6.720	-	6.775	6.730	6.785	3,040	6.7382	0.00%
2024-12-03	6.720	-	6.820	6.710	6.760	15,472	104,452	6.7510	6.720	-	6.820	6.710	6.760	15,472	6.7510	-0.88%
2024-12-02	6.780	-	6.865	6.770	6.785	20,000	135,538	6.7769	6.780	-	6.865	6.770	6.785	20,000	6.7769	-0.07%
2024-11-29	6.785	-	-	6.625	6.885	1,350	9,117	6.7533	6.785	-	-	6.625	6.885	1,350	6.7533	2.42%
2024-11-28	6.625	-	-	6.625	6.685	940,350	6,266,302	6.6638	6.625	-	-	6.625	6.685	940,350	6.6638	-1.92%
2024-11-27	6.755	6.620	-	6.345	6.755	5,700	37,280	6.5404	6.755	6.620	-	6.345	6.755	5,700	6.5404	4.81%
2024-11-26	6.445	-	6.600	6.455	6.580	1,950	12,679	6.5021	6.445	-	6.600	6.455	6.580	1,950	6.5021	-1.00%
2024-11-25	6.510	-	6.600	6.375	6.525	27,200	175,512	6.4526	6.510	-	6.600	6.375	6.525	27,200	6.4526	-1.51%
2024-11-22	6.610	-	6.795	6.610	6.880	84,200	573,305	6.8088	6.610	-	6.795	6.610	6.880	84,200	6.8088	-3.15%
2024-11-21	6.825	-	-	6.710	6.900	20,950	141,661	6.7619	6.825	-	-	6.710	6.900	20,950	6.7619	1.71%
2024-11-20	6.710	-	6.770	6.620	6.685	61,500	409,501	6.6586	6.710	-	6.770	6.620	6.685	61,500	6.6586	1.98%
2024-11-19	6.580	-	-	6.505	6.545	9,550	62,249	6.5182	6.580	-	-	6.505	6.545	9,550	6.5182	1.39%
2024-11-18	6.490	-	-	6.460	6.610	6,200	40,609	6.5498	6.490	-	-	6.460	6.610	6,200	6.5498	-3.13%
2024-11-15	6.700	-	6.990	6.705	7.010	7,700	53,404	6.9356	6.700	-	6.990	6.705	7.010	7,700	6.9356	-2.62%
2024-11-14	6.880	-	-	6.880	7.105	56,200	391,351	6.9635	6.880	-	-	6.880	7.105	56,200	6.9635	-3.37%
2024-11-13	7.120	-	-	6.920	7.120	10,150	71,373	7.0318	7.120	-	-	6.920	7.120	10,150	7.0318	1.93%
2024-11-12	6.985	-	7.160	6.985	7.140	33,310	236,748	7.1074	6.985	-	7.160	6.985	7.140	33,310	7.1074	-2.51%
2024-11-11	7.165	-	-	6.960	7.175	23,350	166,946	7.1497	7.165	-	-	6.960	7.175	23,350	7.1497	1.85%
2024-11-08	7.035	-	-	7.055	7.190	304,100	2,176,870	7.1584	7.035	-	-	7.055	7.190	304,100	7.1584	0.50%
2024-11-07	7.000	6.890	-	6.635	7.000	2,200	14,762	6.7100	7.000	6.890	-	6.635	7.000	2,200	6.7100	5.11%
2024-11-06	6.660	-	6.730	6.625	6.805	5,150	34,713	6.7404	6.660	-	6.730	6.625	6.805	5,150	6.7404	-1.33%
2024-11-05	6.750	-	6.760	6.470	6.750	31,150	207,577	6.6638	6.750	-	6.760	6.470	6.750	31,150	6.6638	6.97%
2024-11-04	6.310	-	-	6.255	6.290	1,800	11,294	6.2744	6.310	-	-	6.255	6.290	1,800	6.2744	1.45%
2024-11-01	6.220	-	-	6.290	6.400	4,250	27,085	6.3729	6.220	-	-	6.290	6.400	4,250	6.3729	-2.81%
2024-10-31	6.400	-	6.500	6.440	6.480	6,550	42,276	6.4544	6.400	-	6.500	6.440	6.480	6,550	6.4544	0.63%
2024-10-30	6.360	-	-	6.310	6.360	650	4,104	6.3138	6.360	-	-	6.310	6.360	650	6.3138	0.71%
2024-10-29	6.315	-	-	6.315	6.455	8,050	51,318	6.3749	6.315	-	-	6.315	6.455	8,050	6.3749	-0.86%
2024-10-28	6.370	-	6.390	6.370	6.370	600	3,822	6.3700	6.370	-	6.390	6.370	6.370	600	6.3700	1.03%
2024-10-25	6.305	-	-	6.270	6.325	1,850	11,660	6.3027	6.305	-	-	6.270	6.325	1,850	6.3027	0.56%
2024-10-24	6.270	-	-	6.250	6.310	500	3,133	6.2660	6.270	-	-	6.250	6.310	500	6.2660	-1.95%
2024-10-23	6.395	-	6.465	6.340	6.450	3,100	19,663	6.3429	6.395	-	6.465	6.340	6.450	3,100	6.3429	0.71%
2024-10-22	6.350	-	6.400	6.350	6.350	1,250	7,916	6.3328	6.350	-	6.400	6.350	6.350	1,250	6.3328	-2.16%
2024-10-21	6.490	-	-	6.490	6.590	2,650	17,215	6.4962	6.490	-	-	6.490	6.590	2,650	6.4962	-0.69%
2024-10-18	6.535	6.600	-	6.110	6.430	5,300	33,828	6.3826	6.535	6.600	-	6.110	6.430	5,300	6.3826	6.96%
2024-10-17	6.110	-	6.120	6.220	6.320	5,300	33,217	6.2674	6.110	-	6.120	6.220	6.320	5,300	6.2674	0.25%
2024-10-16	6.095	-	6.200	6.040	6.125	2,700	16,454	6.0941	6.095	-	6.200	6.040	6.125	2,700	6.0941	-0.57%
2024-10-15	6.130	-	-	6.180	6.455	15,850	100,693	6.3529	6.130	-	-	6.180	6.455	15,850	6.3529	-3.46%
2024-10-14	6.350	-	-	5.990	6.350	12,650	78,412	6.1986	6.350	-	-	5.990	6.350	12,650	6.1986	-1.17%
2024-10-10	6.425	-	-	6.400	6.600	39,650	259,164	6.5363	6.425	-	-	6.400	6.600	39,650	6.5363	-2.36%
2024-10-09	6.580	-	-	6.580	6.820	23,300	156,739	6.7270	6.580	-	-	6.580	6.820	23,300	6.7270	-9.86%
2024-10-08	7.300	-	7.300	7.330	7.645	22,700	167,366	7.3730	7.300	-	7.300	7.330	7.645	22,700	7.3730	-5.19%
2024-10-07	7.700	7.700	7.820	7.450	7.825	32,700	251,964	7.7053	7.700	7.700	7.820	7.450	7.825	32,700	7.7053	4.69%
2024-10-04	7.355	-	-	6.960	7.355	44,950	319,016	7.0971	7.355	-	-	6.960	7.355	44,950	7.0971	6.44%
2024-10-03	6.910	-	-	6.820	6.910	6,200	42,552	6.8632	6.910	-	-	6.820	6.910	6,200	6.8632	-0.29%
2024-10-02	6.930	6.710	7.080	6.665	7.060	88,400	612,141	6.9247	6.930	6.710	7.080	6.665	7.060	88,400	6.9247	7.03%
2024-09-30	6.475	-	6.430	5.900	6.535	54,000	350,884	6.4979	6.475	-	6.430	5.900	6.535	54,000	6.4979	11.16%
2024-09-27	5.825	-	-	5.600	5.890	16,150	92,520	5.7288	5.825	-	-	5.600	5.890	16,150	5.7288	7.77%
2024-09-26	5.405	5.265	-	5.105	5.380	18,250	96,662	5.2965	5.405	5.265	-	5.105	5.380	18,250	5.2965	6.50%
2024-09-25	5.075	-	5.100	5.075	5.190	25,950	132,992	5.1249	5.075	-	5.100	5.075	5.190	25,950	5.1249	1.00%
2024-09-24	5.025	-	-	4.862	5.015	15,700	77,898	4.9617	5.025	-	-	4.862	5.015	15,700	4.9617	3.87%
2024-09-23	4.838	-	-	4.832	4.866	3,200	15,567	4.8647	4.838	-	-	4.832	4.866	3,200	4.8647	0.96%
2024-09-20	4.792	-	-	4.738	4.820	7,200	34,608	4.8067	4.792	-	-	4.738	4.820	7,200	4.8067	1.18%
2024-09-19	4.736	-	-	4.612	4.742	11,850	55,145	4.6536	4.736	-	-	4.612	4.742	11,850	4.6536	1.98%
2024-09-17	4.644	-	-	4.630	4.644	15,000	69,558	4.6372	4.644	-	-	4.630	4.644	15,000	4.6372	0.87%
2024-09-16	4.604	-	-	-	-	0	0	-	4.604	-	-	-	-	0	-	0.00%
2024-09-13	4.604	-	-	4.636	4.636	650	3,013	4.6354	4.604	-	-	4.636	4.636	650	4.6354	-0.60%
2024-09-12	4.632	-	4.640	4.634	4.646	16,500	76,616	4.6434	4.632	-	4.640	4.634	4.646	16,500	4.6434	0.22%
2024-09-11	4.622	-	-	4.612	4.622	20,466	94,518	4.6183	4.622	-	-	4.612	4.622	20,466	4.6183	0.48%
2024-09-10	4.600	-	-	4.508	4.578	2,650	12,009	4.5317	4.600	-	-	4.508	4.578	2,650	4.5317	0.97%
2024-09-09	4.556	-	-	-	-	0	0	-	4.556	-	-	-	-	0	-	-1.77%
2024-09-05	4.638	-	-	4.628	4.632	6,800	31,486	4.6303	4.638	-	-	4.628	4.632	6,800	4.6303	0.30%
2024-09-04	4.624	-	-	4.624	4.636	1,850	8,566	4.6303	4.624	-	-	4.624	4.636	1,850	4.6303	0.13%
2024-09-03	4.618	-	-	4.606	4.616	1,650	7,605	4.6091	4.618	-	-	4.606	4.616	1,650	4.6091	1.27%
2024-09-02	4.560	-	4.626	4.560	4.626	18,000	82,850	4.6028	4.560	-	4.626	4.560	4.626	18,000	4.6028	-3.63%
2024-08-30	4.732	-	4.778	4.706	4.714	3,450	16,260	4.7130	4.732	-	4.778	4.706	4.714	3,450	4.7130	2.60%
2024-08-29	4.612	-	-	4.610	4.612	5,150	23,732	4.6082	4.612	-	-	4.610	4.612	5,150	4.6082	1.36%
2024-08-28	4.550	-	-	-	-	0	0	-	4.550	-	-	-	-	0	-	-0.96%
2024-08-27	4.594	-	-	4.582	4.594	5,950	27,311	4.5901	4.594	-	-	4.582	4.594	5,950	4.5901	-1.71%
2024-08-26	4.674	-	-	4.600	4.684	750	3,504	4.6720	4.674	-	-	4.600	4.684	750	4.6720	1.17%
2024-08-23	4.620	-	-	4.610	4.610	1,200	5,529	4.6075	4.620	-	-	4.610	4.610	1,200	4.6075	-0.09%
2024-08-22	4.624	4.604	4.672	4.624	4.702	4,900	22,745	4.6418	4.624	4.604	4.672	4.624	4.702	4,900	4.6418	-0.52%
2024-08-21	4.648	-	4.700	4.648	4.680	6,400	29,791	4.6548	4.648	-	4.700	4.648	4.680	6,400	4.6548	-0.56%
2024-08-20	4.674	-	4.730	4.674	4.736	20,000	93,944	4.6972	4.674	-	4.730	4.674	4.736	20,000	4.6972	-1.81%
2024-08-19	4.760	-	-	4.760	4.808	8,600	41,205	4.7913	4.760	-	-	4.760	4.808	8,600	4.7913	0.98%
2024-08-16	4.714	-	-	4.726	4.736	150	709	4.7267	4.714	-	-	4.726	4.736	150	4.7267	-0.13%
2024-08-15	4.720	-	-	4.666	4.762	6,700	31,581	4.7136	4.720	-	-	4.666	4.762	6,700	4.7136	0.90%
2024-08-14	4.678	-	-	4.678	4.724	4,700	22,135	4.7096	4.678	-	-	4.678	4.724	4,700	4.7096	-0.72%
2024-08-13	4.712	-	-	4.696	4.700	3,850	18,080	4.6961	4.712	-	-	4.696	4.700	3,850	4.6961	0.26%
2024-08-12	4.700	-	-	4.700	4.730	5,750	27,041	4.7028	4.700	-	-	4.700	4.730	5,750	4.7028	-0.80%
2024-08-09	4.738	-	-	4.736	4.794	3,250	15,451	4.7542	4.738	-	-	4.736	4.794	3,250	4.7542	0.42%
2024-08-08	4.718	-	-	4.700	4.780	2,600	12,301	4.7312	4.718	-	-	4.700	4.780	2,600	4.7312	-0.38%
2024-08-07	4.736	4.680	4.770	4.736	4.782	27,000	128,592	4.7627	4.736	4.680	4.770	4.736	4.782	27,000	4.7627	-0.75%
2024-08-06	4.772	-	-	4.740	4.774	19,150	91,027	4.7534	4.772	-	-	4.740	4.774	19,150	4.7534	-0.04%
2024-08-05	4.774	-	4.808	4.774	4.856	20,550	98,629	4.7995	4.774	-	4.808	4.774	4.856	20,550	4.7995	-1.45%
2024-08-02	4.844	-	4.846	4.850	4.890	1,500	7,310	4.8733	4.844	-	4.846	4.850	4.890	1,500	4.8733	-1.14%
2024-08-01	4.900	-	-	4.900	4.938	9,550	46,890	4.9099	4.900	-	-	4.900	4.938	9,550	4.9099	-1.65%
2024-07-31	4.982	-	-	4.774	4.982	3,550	17,410	4.9042	4.982	-	-	4.774	4.982	3,550	4.9042	4.88%
2024-07-30	4.750	-	-	4.724	4.756	14,050	66,653	4.7440	4.750	-	-	4.724	4.756	14,050	4.7440	-0.29%
2024-07-29	4.764	4.764	-	4.764	4.800	11,846	56,802	4.7950	4.764	4.764	-	4.764	4.800	11,846	4.7950	0.13%
2024-07-26	4.758	-	-	4.752	4.798	17,200	81,805	4.7561	4.758	-	-	4.752	4.798	17,200	4.7561	0.08%
2024-07-25	4.754	4.730	-	4.730	4.744	5,300	25,141	4.7436	4.754	4.730	-	4.730	4.744	5,300	4.7436	0.30%
2024-07-24	4.740	-	-	4.728	4.778	5,050	24,006	4.7537	4.740	-	-	4.728	4.778	5,050	4.7537	-0.80%
2024-07-23	4.778	-	-	4.772	4.862	4,700	22,668	4.8230	4.778	-	-	4.772	4.862	4,700	4.8230	-2.77%
2024-07-22	4.914	-	-	4.872	4.914	17,550	86,065	4.9040	4.914	-	-	4.872	4.914	17,550	4.9040	2.08%
2024-07-19	4.814	-	4.862	4.814	4.814	200	965	4.8250	4.814	-	4.862	4.814	4.814	200	4.8250	-0.08%
2024-07-18	4.818	-	-	4.782	4.830	5,700	27,373	4.8023	4.818	-	-	4.782	4.830	5,700	4.8023	-0.45%
2024-07-17	4.840	-	-	4.840	4.870	6,500	31,563	4.8558	4.840	-	-	4.840	4.870	6,500	4.8558	-0.08%
2024-07-16	4.844	-	-	4.798	4.844	14,900	71,687	4.8112	4.844	-	-	4.798	4.844	14,900	4.8112	0.96%
2024-07-15	4.798	-	-	4.798	4.870	16,300	78,779	4.8331	4.798	-	-	4.798	4.870	16,300	4.8331	-2.24%
2024-07-12	4.908	4.896	-	4.904	4.912	5,339	26,191	4.9056	4.908	4.896	-	4.904	4.912	5,339	4.9056	0.08%
2024-07-11	4.904	4.872	-	4.770	4.904	39,950	194,716	4.8740	4.904	4.872	-	4.770	4.904	39,950	4.8740	2.81%
2024-07-10	4.770	4.768	4.796	4.770	4.850	39,400	189,467	4.8088	4.770	4.768	4.796	4.770	4.850	39,400	4.8088	-0.29%
2024-07-09	4.784	-	-	4.686	4.786	32,100	151,478	4.7189	4.784	-	-	4.686	4.786	32,100	4.7189	1.27%
2024-07-08	4.724	4.722	4.738	4.708	4.810	62,550	296,920	4.7469	4.724	4.722	4.738	4.708	4.810	62,550	4.7469	-2.76%
2024-07-05	4.858	-	4.868	4.818	4.870	15,200	73,532	4.8376	4.858	-	4.868	4.818	4.870	15,200	4.8376	-0.16%
2024-07-04	4.866	-	-	4.862	4.944	6,900	33,627	4.8735	4.866	-	-	4.862	4.944	6,900	4.8735	-1.58%
2024-07-03	4.944	-	-	4.870	4.954	20,300	99,769	4.9147	4.944	-	-	4.870	4.954	20,300	4.9147	0.32%
2024-07-02	4.928	-	-	4.906	4.974	17,700	87,280	4.9311	4.928	-	-	4.906	4.974	17,700	4.9311	-1.20%
2024-06-28	4.988	-	-	4.988	5.065	3,800	19,171	5.0450	4.988	-	-	4.988	5.065	3,800	5.0450	-1.42%
2024-06-27	5.060	-	5.060	5.060	5.060	650	3,289	5.0600	5.060	-	5.060	5.060	5.060	650	5.0600	-1.94%
2024-06-26	5.160	-	-	4.986	5.160	11,450	57,811	5.0490	5.160	-	-	4.986	5.160	11,450	5.0490	3.61%
2024-06-25	4.980	-	-	4.966	5.040	18,500	92,686	5.0101	4.980	-	-	4.966	5.040	18,500	5.0101	-1.19%
2024-06-24	5.040	-	5.100	5.015	5.040	10,298	51,796	5.0297	5.040	-	5.100	5.015	5.040	10,298	5.0297	-1.27%
2024-06-21	5.105	-	-	5.060	5.105	15,500	78,910	5.0910	5.105	-	-	5.060	5.105	15,500	5.0910	-0.58%
2024-06-20	5.135	-	5.210	5.135	5.190	20,556	106,294	5.1709	5.135	-	5.210	5.135	5.190	20,556	5.1709	-2.47%
2024-06-19	5.265	-	5.245	5.225	5.250	1,050	5,511	5.2486	5.265	-	5.245	5.225	5.250	1,050	5.2486	0.38%
2024-06-18	5.245	-	5.260	5.240	5.255	7,400	38,797	5.2428	5.245	-	5.260	5.240	5.255	7,400	5.2428	0.38%
2024-06-17	5.225	-	-	5.215	5.260	5,730	29,988	5.2335	5.225	-	-	5.215	5.260	5,730	5.2335	-0.67%
2024-06-14	5.260	5.215	5.280	5.210	5.250	61,500	320,824	5.2167	5.260	5.215	5.280	5.210	5.250	61,500	5.2167	-0.09%
2024-06-13	5.265	-	-	5.230	5.260	6,550	34,319	5.2395	5.265	-	-	5.230	5.260	6,550	5.2395	0.48%
2024-06-12	5.240	-	5.265	5.240	5.270	8,100	42,474	5.2437	5.240	-	5.265	5.240	5.270	8,100	5.2437	0.00%
2024-06-11	5.240	-	-	5.190	5.255	3,550	18,552	5.2259	5.240	-	-	5.190	5.255	3,550	5.2259	0.67%
2024-06-07	5.205	-	5.230	5.195	5.195	3,600	18,702	5.1950	5.205	-	5.230	5.195	5.195	3,600	5.1950	-1.61%
2024-06-06	5.290	-	-	5.315	5.315	550	2,923	5.3145	5.290	-	-	5.315	5.315	550	5.3145	-0.47%
2024-06-05	5.315	-	5.335	5.335	5.335	100	533	5.3300	5.315	-	5.335	5.335	5.335	100	5.3300	1.33%
2024-06-04	5.245	-	-	5.215	5.260	2,650	13,864	5.2317	5.245	-	-	5.215	5.260	2,650	5.2317	-0.19%
2024-06-03	5.255	-	5.295	5.225	5.260	2,700	14,194	5.2570	5.255	-	5.295	5.225	5.260	2,700	5.2570	0.57%
2024-05-31	5.225	-	5.295	5.300	5.300	400	2,120	5.3000	5.225	-	5.295	5.300	5.300	400	5.3000	-0.10%
2024-05-30	5.230	5.205	5.300	5.220	5.230	550	2,875	5.2273	5.230	5.205	5.300	5.220	5.230	550	5.2273	0.77%
2024-05-29	5.190	-	-	5.190	5.265	1,750	9,144	5.2251	5.190	-	-	5.190	5.265	1,750	5.2251	-1.14%
2024-05-28	5.250	-	5.270	5.250	5.325	1,200	6,325	5.2708	5.250	-	5.270	5.250	5.325	1,200	5.2708	-0.66%
2024-05-27	5.285	5.190	-	5.195	5.255	5,300	27,600	5.2075	5.285	5.190	-	5.195	5.255	5,300	5.2075	0.00%
2024-05-24	5.285	-	5.400	5.290	5.395	9,600	51,331	5.3470	5.285	-	5.400	5.290	5.395	9,600	5.3470	-2.04%
2024-05-23	5.395	-	-	5.390	5.410	3,300	17,848	5.4085	5.395	-	-	5.390	5.410	3,300	5.4085	-3.23%
2024-05-22	5.575	-	-	5.485	5.580	7,550	41,789	5.5350	5.575	-	-	5.485	5.580	7,550	5.5350	-0.09%
2024-05-21	5.580	-	-	-	-	14	66	4.7143	5.580	-	-	-	-	14	4.7143	-1.41%
2024-05-20	5.660	-	-	5.650	5.690	1,450	8,224	5.6717	5.660	-	-	5.650	5.690	1,450	5.6717	0.80%
2024-05-17	5.615	-	-	5.570	5.590	14,150	78,990	5.5823	5.615	-	-	5.570	5.590	14,150	5.5823	2.18%
2024-05-16	5.495	-	-	5.470	5.540	5,400	29,781	5.5150	5.495	-	-	5.470	5.540	5,400	5.5150	-0.36%
2024-05-14	5.515	5.495	-	5.515	5.525	2,750	15,186	5.5222	5.515	5.495	-	5.515	5.525	2,750	5.5222	0.27%
2024-05-13	5.500	-	-	5.415	5.505	4,700	25,798	5.4889	5.500	-	-	5.415	5.505	4,700	5.4889	-0.09%
2024-05-10	5.505	-	-	5.470	5.575	52,350	288,856	5.5178	5.505	-	-	5.470	5.575	52,350	5.5178	-0.63%
2024-05-09	5.540	5.525	-	5.480	5.555	62,650	346,728	5.5344	5.540	5.525	-	5.480	5.555	62,650	5.5344	1.47%
2024-05-08	5.460	-	5.460	5.480	5.480	450	2,466	5.4800	5.460	-	5.460	5.480	5.480	450	5.4800	-2.67%
2024-05-07	5.610	-	-	5.610	5.720	68,200	388,911	5.7025	5.610	-	-	5.610	5.720	68,200	5.7025	-1.49%
2024-05-06	5.695	-	-	5.695	5.730	33,500	191,371	5.7126	5.695	-	-	5.695	5.730	33,500	5.7126	-1.30%
2024-05-03	5.770	-	-	5.760	5.840	57,250	334,222	5.8379	5.770	-	-	5.760	5.840	57,250	5.8379	1.94%
2024-05-02	5.660	5.630	-	5.430	5.560	63,750	351,789	5.5183	5.660	5.630	-	5.430	5.560	63,750	5.5183	4.04%
2024-04-30	5.440	-	-	5.400	5.490	9,850	53,758	5.4577	5.440	-	-	5.400	5.490	9,850	5.4577	-1.18%
2024-04-29	5.505	-	5.525	5.515	5.535	13,200	72,908	5.5233	5.505	-	5.525	5.515	5.535	13,200	5.5233	1.94%
2024-04-26	5.400	5.320	-	5.270	5.400	4,000	21,182	5.2955	5.400	5.320	-	5.270	5.400	4,000	5.2955	4.15%
2024-04-25	5.185	-	-	5.195	5.235	8,150	42,478	5.2120	5.185	-	-	5.195	5.235	8,150	5.2120	-0.77%
2024-04-24	5.225	-	-	5.165	5.165	1,700	8,780	5.1647	5.225	-	-	5.165	5.165	1,700	5.1647	3.67%
2024-04-23	5.040	-	-	5.040	5.040	100	504	5.0400	5.040	-	-	5.040	5.040	100	5.0400	0.00%
2024-04-22	5.040	-	-	4.950	5.055	1,050	5,229	4.9800	5.040	-	-	4.950	5.055	1,050	4.9800	1.61%
2024-04-19	4.960	4.930	-	4.936	4.992	21,750	107,812	4.9569	4.960	4.930	-	4.936	4.992	21,750	4.9569	-2.27%
2024-04-18	5.075	-	-	5.075	5.120	350	1,787	5.1057	5.075	-	-	5.075	5.120	350	5.1057	-0.29%
2024-04-17	5.090	5.075	-	5.045	5.085	3,906	19,819	5.0740	5.090	5.075	-	5.045	5.085	3,906	5.0740	1.70%
2024-04-16	5.005	-	-	5.005	5.065	2,200	11,090	5.0409	5.005	-	-	5.005	5.065	2,200	5.0409	-3.10%
2024-04-15	5.165	-	-	5.165	5.175	1,450	7,493	5.1676	5.165	-	-	5.165	5.175	1,450	5.1676	-0.67%
2024-04-12	5.200	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	-0.95%
2024-04-11	5.250	5.245	-	5.220	5.255	2,400	12,596	5.2483	5.250	5.245	-	5.220	5.255	2,400	5.2483	-0.47%
2024-04-10	5.275	5.230	-	5.275	5.295	600	3,171	5.2850	5.275	5.230	-	5.275	5.295	600	5.2850	-0.57%
2024-04-09	5.305	-	-	5.295	5.305	550	2,914	5.2982	5.305	-	-	5.295	5.305	550	5.2982	0.76%
2024-04-08	5.265	-	-	5.235	5.300	2,200	11,591	5.2686	5.265	-	-	5.235	5.300	2,200	5.2686	-0.47%
2024-04-05	5.290	-	-	5.265	5.285	1,100	5,801	5.2736	5.290	-	-	5.265	5.285	1,100	5.2736	-0.47%
2024-04-03	5.315	-	-	-	-	0	0	-	5.315	-	-	-	-	0	-	-2.03%
2024-04-02	5.425	-	-	5.405	5.435	3,450	18,657	5.4078	5.425	-	-	5.405	5.435	3,450	5.4078	-0.82%
2024-03-28	5.470	-	5.525	5.400	5.510	7,800	42,877	5.4971	5.470	-	5.525	5.400	5.510	7,800	5.4971	2.72%
2024-03-27	5.325	-	5.410	5.380	5.410	2,000	10,798	5.3990	5.325	-	5.410	5.380	5.410	2,000	5.3990	-3.53%
2024-03-26	5.520	-	-	5.520	5.600	7,700	42,670	5.5416	5.520	-	-	5.520	5.600	7,700	5.5416	-1.60%
2024-03-25	5.610	-	-	5.610	5.715	12,800	72,864	5.6925	5.610	-	-	5.610	5.715	12,800	5.6925	-2.18%
2024-03-22	5.735	-	-	5.675	5.735	1,750	9,968	5.6960	5.735	-	-	5.675	5.735	1,750	5.6960	-2.30%
2024-03-21	5.870	-	6.020	5.905	5.940	3,566	21,146	5.9299	5.870	-	6.020	5.905	5.940	3,566	5.9299	1.12%
2024-03-20	5.805	-	-	5.735	5.780	2,400	13,843	5.7679	5.805	-	-	5.735	5.780	2,400	5.7679	1.40%
2024-03-19	5.725	5.650	-	5.735	5.735	1,100	6,308	5.7345	5.725	5.650	-	5.735	5.735	1,100	5.7345	-0.17%
2024-03-18	5.735	5.735	-	5.630	5.725	21,150	119,532	5.6516	5.735	5.735	-	5.630	5.725	21,150	5.6516	0.79%
2024-03-15	5.690	5.615	-	5.560	5.690	14,600	82,942	5.6810	5.690	5.615	-	5.560	5.690	14,600	5.6810	-0.18%
2024-03-14	5.700	-	5.720	5.740	5.745	100	574	5.7400	5.700	-	5.720	5.740	5.745	100	5.7400	-1.55%
2024-03-13	5.790	5.765	-	5.750	5.840	7,850	45,222	5.7608	5.790	5.765	-	5.750	5.840	7,850	5.7608	1.58%
2024-03-12	5.700	5.690	-	5.645	5.680	1,050	5,958	5.6743	5.700	5.690	-	5.645	5.680	1,050	5.6743	1.24%
2024-03-11	5.630	5.545	-	5.530	5.560	13,100	72,594	5.5415	5.630	5.545	-	5.530	5.560	13,100	5.5415	2.27%
2024-03-08	5.505	-	-	5.450	5.505	4,200	23,063	5.4912	5.505	-	-	5.450	5.505	4,200	5.4912	1.01%
2024-03-07	5.450	-	5.715	5.445	5.625	14,600	79,665	5.4565	5.450	-	5.715	5.445	5.625	14,600	5.4565	-3.28%
2024-03-06	5.635	-	5.655	5.580	5.640	10,078	56,634	5.6196	5.635	-	5.655	5.580	5.640	10,078	5.6196	0.27%
2024-03-05	5.620	-	5.650	5.630	5.630	1,700	9,571	5.6300	5.620	-	5.650	5.630	5.630	1,700	5.6300	-1.49%
2024-03-04	5.705	5.705	5.775	5.705	5.705	150	855	5.7000	5.705	5.705	5.775	5.705	5.705	150	5.7000	-0.17%
2024-03-01	5.715	-	-	5.630	5.735	3,250	18,390	5.6585	5.715	-	-	5.630	5.735	3,250	5.6585	2.33%
2024-02-29	5.585	-	5.650	5.535	5.615	9,550	53,244	5.5753	5.585	-	5.650	5.535	5.615	9,550	5.5753	2.20%
2024-02-28	5.465	-	5.610	5.540	5.710	2,100	11,902	5.6676	5.465	-	5.610	5.540	5.710	2,100	5.6676	-2.84%
2024-02-27	5.625	5.580	-	5.370	5.635	29,700	162,951	5.4866	5.625	5.580	-	5.370	5.635	29,700	5.4866	3.40%
2024-02-26	5.440	-	-	5.420	5.475	11,350	61,679	5.4343	5.440	-	-	5.420	5.475	11,350	5.4343	0.28%
2024-02-23	5.425	-	5.450	5.420	5.450	600	3,263	5.4383	5.425	-	5.450	5.420	5.450	600	5.4383	0.28%
2024-02-22	5.410	-	-	5.360	5.410	800	4,295	5.3688	5.410	-	-	5.360	5.410	800	5.3688	1.88%
2024-02-21	5.310	-	-	5.205	5.405	11,000	58,180	5.2891	5.310	-	-	5.205	5.405	11,000	5.2891	1.14%
2024-02-20	5.250	-	5.300	5.195	5.250	7,900	41,173	5.2118	5.250	-	5.300	5.195	5.250	7,900	5.2118	-0.10%
2024-02-19	5.255	-	-	5.225	5.290	17,800	93,617	5.2594	5.255	-	-	5.225	5.290	17,800	5.2594	-0.85%
2024-02-16	5.300	5.250	5.340	5.140	5.300	13,250	69,536	5.2480	5.300	5.250	5.340	5.140	5.300	13,250	5.2480	2.91%
2024-02-15	5.150	-	5.190	5.120	5.150	3,550	18,258	5.1431	5.150	-	5.190	5.120	5.150	3,550	5.1431	0.29%
2024-02-14	5.135	-	-	4.998	5.110	2,700	13,597	5.0359	5.135	-	-	4.998	5.110	2,700	5.0359	1.58%
2024-02-09	5.055	-	-	5.055	5.070	11,350	57,499	5.0660	5.055	-	-	5.055	5.070	11,350	5.0660	-1.27%
2024-02-08	5.120	5.090	5.235	5.105	5.200	7,400	38,332	5.1800	5.120	5.090	5.235	5.105	5.200	7,400	5.1800	1.59%
2024-02-07	5.040	-	5.110	5.025	5.115	33,400	168,709	5.0512	5.040	-	5.110	5.025	5.115	33,400	5.0512	0.50%
2024-02-06	5.015	4.804	-	4.662	5.025	92,250	451,961	4.8993	5.015	4.804	-	4.662	5.025	92,250	4.8993	7.57%
2024-02-05	4.662	-	-	4.586	4.800	96,700	452,592	4.6804	4.662	-	-	4.586	4.800	96,700	4.6804	-2.71%
2024-02-02	4.792	4.710	-	4.672	4.932	67,212	322,391	4.7966	4.792	4.710	-	4.672	4.932	67,212	4.7966	-2.44%
2024-02-01	4.912	-	-	4.822	4.986	88,100	429,598	4.8763	4.912	-	-	4.822	4.986	88,100	4.8763	2.12%
2024-01-31	4.810	-	-	4.810	4.946	19,650	95,877	4.8792	4.810	-	-	4.810	4.946	19,650	4.8792	-4.37%
2024-01-30	5.030	-	5.035	5.075	5.160	4,118	20,978	5.0942	5.030	-	5.035	5.075	5.160	4,118	5.0942	-2.90%
2024-01-29	5.180	-	5.380	5.160	5.235	18,750	97,280	5.1883	5.180	-	5.380	5.160	5.235	18,750	5.1883	-1.43%
2024-01-26	5.255	-	-	5.315	5.365	3,950	21,041	5.3268	5.255	-	-	5.315	5.365	3,950	5.3268	-2.41%
2024-01-25	5.385	-	-	5.240	5.405	6,800	36,338	5.3438	5.385	-	-	5.240	5.405	6,800	5.3438	1.03%
2024-01-24	5.330	5.320	-	5.130	5.345	26,500	139,680	5.2709	5.330	5.320	-	5.130	5.345	26,500	5.2709	4.00%
2024-01-23	5.125	-	5.240	4.968	5.175	74,082	376,065	5.0763	5.125	-	5.240	4.968	5.175	74,082	5.0763	4.29%
2024-01-22	4.914	-	4.940	4.874	5.085	46,200	226,941	4.9121	4.914	-	4.940	4.874	5.085	46,200	4.9121	-4.12%
2024-01-19	5.125	-	5.240	5.120	5.195	18,550	95,404	5.1431	5.125	-	5.240	5.120	5.195	18,550	5.1431	-1.16%
2024-01-18	5.185	-	5.250	5.115	5.120	1,650	8,440	5.1152	5.185	-	5.250	5.115	5.120	1,650	5.1152	0.78%
2024-01-17	5.145	-	5.250	5.135	5.225	11,900	61,420	5.1613	5.145	-	5.250	5.135	5.225	11,900	5.1613	-3.02%
2024-01-16	5.305	-	5.340	5.275	5.340	1,950	10,409	5.3379	5.305	-	5.340	5.275	5.340	1,950	5.3379	-1.85%
2024-01-15	5.405	-	-	5.390	5.440	2,300	12,410	5.3957	5.405	-	-	5.390	5.440	2,300	5.3957	-0.83%
2024-01-12	5.450	-	5.500	5.450	5.520	1,435	7,864	5.4801	5.450	-	5.500	5.450	5.520	1,435	5.4801	-0.37%
2024-01-11	5.470	-	5.470	5.470	5.540	281,367	1,549,484	5.5070	5.470	-	5.470	5.470	5.540	281,367	5.5070	1.48%
2024-01-10	5.390	-	-	5.365	5.420	8,287	44,727	5.3972	5.390	-	-	5.365	5.420	8,287	5.3972	-1.19%
2024-01-09	5.455	5.450	5.500	5.440	5.540	9,687	52,923	5.4633	5.455	5.450	5.500	5.440	5.540	9,687	5.4633	-0.91%
2024-01-08	5.505	-	5.530	5.505	5.595	4,032	22,292	5.5288	5.505	-	5.530	5.505	5.595	4,032	5.5288	-2.48%
2024-01-05	5.645	5.550	5.720	5.645	5.725	5,529	31,475	5.6927	5.645	5.550	5.720	5.645	5.725	5,529	5.6927	-2.34%
2024-01-04	5.780	5.780	-	5.740	5.780	1,650	9,498	5.7564	5.780	5.780	-	5.740	5.780	1,650	5.7564	-0.86%
2024-01-03	5.830	-	5.855	5.805	5.820	3,725	21,640	5.8094	5.830	-	5.855	5.805	5.820	3,725	5.8094	-1.93%
2024-01-02	5.945	-	-	5.935	5.990	9,101	54,369	5.9740	5.945	-	-	5.935	5.990	9,101	5.9740	-1.33%
2023-12-29	6.025	-	-	5.995	6.025	2,160	12,965	6.0023	6.025	-	-	5.995	6.025	2,160	6.0023	0.25%
2023-12-28	6.010	-	-	5.785	6.040	2,820	16,852	5.9759	6.010	-	-	5.785	6.040	2,820	5.9759	3.89%
2023-12-27	5.785	-	-	5.745	5.795	21,585	124,448	5.7655	5.785	-	-	5.745	5.795	21,585	5.7655	1.14%
2023-12-22	5.720	-	5.905	5.690	6.115	73,027	428,315	5.8652	5.720	-	5.905	5.690	6.115	73,027	5.8652	-6.23%
2023-12-21	6.100	6.100	6.150	6.020	6.115	20,826	126,456	6.0720	6.100	6.100	6.150	6.020	6.115	20,826	6.0720	0.66%
2023-12-20	6.060	6.060	6.095	6.050	6.155	28,167	171,729	6.0968	6.060	6.060	6.095	6.050	6.155	28,167	6.0968	-1.22%
2023-12-19	6.135	-	6.200	6.085	6.175	22,282	136,253	6.1149	6.135	-	6.200	6.085	6.175	22,282	6.1149	0.08%
2023-12-18	6.130	-	6.200	6.115	6.200	17,776	109,327	6.1503	6.130	-	6.200	6.115	6.200	17,776	6.1503	-2.08%
2023-12-15	6.260	-	6.350	6.200	6.335	30,180	188,708	6.2528	6.260	-	6.350	6.200	6.335	30,180	6.2528	0.97%
2023-12-14	6.200	-	6.200	6.195	6.325	7,833	48,817	6.2322	6.200	-	6.200	6.195	6.325	7,833	6.2322	-0.32%
2023-12-13	6.220	-	-	6.200	6.280	21,336	133,248	6.2452	6.220	-	-	6.200	6.280	21,336	6.2452	-0.88%
2023-12-12	6.275	-	6.300	6.255	6.290	16,707	104,863	6.2766	6.275	-	6.300	6.255	6.290	16,707	6.2766	0.16%
2023-12-11	6.265	-	-	6.130	6.300	23,227	143,920	6.1962	6.265	-	-	6.130	6.300	23,227	6.1962	0.80%
2023-12-08	6.215	-	6.255	6.135	6.235	20,279	125,141	6.1710	6.215	-	6.255	6.135	6.235	20,279	6.1710	0.89%
2023-12-07	6.160	6.090	-	6.050	6.165	15,981	97,671	6.1117	6.160	6.090	-	6.050	6.165	15,981	6.1117	0.90%
2023-12-06	6.105	6.090	6.130	6.050	6.110	16,320	99,216	6.0794	6.105	6.090	6.130	6.050	6.110	16,320	6.0794	0.91%
2023-12-05	6.050	-	6.300	6.030	6.155	3,626	21,985	6.0632	6.050	-	6.300	6.030	6.155	3,626	6.0632	-3.28%
2023-12-04	6.255	-	6.300	6.275	6.320	7,236	45,567	6.2973	6.255	-	6.300	6.275	6.320	7,236	6.2973	-0.40%
2023-12-01	6.280	-	-	6.210	6.335	19,703	124,026	6.2948	6.280	-	-	6.210	6.335	19,703	6.2948	1.13%
2023-11-30	6.210	-	-	6.190	6.230	16,517	102,396	6.1994	6.210	-	-	6.190	6.230	16,517	6.1994	-0.08%
2023-11-29	6.215	-	-	6.205	6.250	8,939	55,670	6.2278	6.215	-	-	6.205	6.250	8,939	6.2278	-1.04%
2023-11-28	6.280	-	-	6.250	6.330	6,627	41,550	6.2698	6.280	-	-	6.250	6.330	6,627	6.2698	-1.02%
2023-11-27	6.345	-	-	6.300	6.355	11,839	75,077	6.3415	6.345	-	-	6.300	6.355	11,839	6.3415	0.32%
2023-11-24	6.325	-	-	6.325	6.430	22,885	146,043	6.3816	6.325	-	-	6.325	6.430	22,885	6.3816	-3.14%
2023-11-23	6.530	-	-	6.415	6.530	27,163	175,142	6.4478	6.530	-	-	6.415	6.530	27,163	6.4478	1.16%
2023-11-22	6.455	-	-	6.440	6.455	710	4,578	6.4479	6.455	-	-	6.440	6.455	710	6.4479	-0.54%
2023-11-21	6.490	-	-	6.480	6.600	15,200	99,835	6.5681	6.490	-	-	6.480	6.600	15,200	6.5681	-0.61%
2023-11-20	6.530	-	-	6.460	6.550	3,857	25,218	6.5382	6.530	-	-	6.460	6.550	3,857	6.5382	1.71%
2023-11-17	6.420	-	-	6.385	6.420	10,390	66,590	6.4090	6.420	-	-	6.385	6.420	10,390	6.4090	-1.00%
2023-11-16	6.485	-	-	6.500	6.540	6,287	41,088	6.5354	6.485	-	-	6.500	6.540	6,287	6.5354	-0.92%
2023-11-15	6.545	-	-	6.500	6.540	48,995	318,628	6.5033	6.545	-	-	6.500	6.540	48,995	6.5033	1.79%
2023-11-14	6.430	-	-	6.405	6.450	1,600	10,262	6.4138	6.430	-	-	6.405	6.450	1,600	6.4138	-0.85%
2023-11-13	6.485	-	-	6.370	6.405	7,150	45,671	6.3876	6.485	-	-	6.370	6.405	7,150	6.3876	3.02%
2023-11-10	6.295	-	-	6.305	6.320	377	2,379	6.3103	6.295	-	-	6.305	6.320	377	6.3103	-1.56%
2023-11-09	6.395	-	6.445	6.395	6.480	17,471	112,530	6.4410	6.395	-	6.445	6.395	6.480	17,471	6.4410	-0.62%
2023-11-08	6.435	-	6.470	6.415	6.505	3,981	25,631	6.4383	6.435	-	6.470	6.415	6.505	3,981	6.4383	0.16%
2023-11-07	6.425	-	-	6.380	6.415	3,876	24,844	6.4097	6.425	-	-	6.380	6.415	3,876	6.4097	-0.08%
2023-11-06	6.430	6.430	6.475	6.345	6.425	12,979	82,783	6.3782	6.430	6.430	6.475	6.345	6.425	12,979	6.3782	3.63%
2023-11-03	6.205	-	-	6.155	6.205	10,519	65,087	6.1876	6.205	-	-	6.155	6.205	10,519	6.1876	2.90%
2023-11-02	6.030	-	-	6.030	6.060	5,553	33,500	6.0328	6.030	-	-	6.030	6.060	5,553	6.0328	0.17%
2023-11-01	6.020	-	-	6.010	6.020	14,108	84,863	6.0152	6.020	-	-	6.010	6.020	14,108	6.0152	-0.50%
2023-10-31	6.050	-	-	6.035	6.100	11,375	68,916	6.0585	6.050	-	-	6.035	6.100	11,375	6.0585	-1.79%
2023-10-30	6.160	-	-	6.095	6.150	24,300	148,428	6.1081	6.160	-	-	6.095	6.150	24,300	6.1081	0.98%
2023-10-27	6.100	-	-	6.020	6.090	3,882	23,401	6.0281	6.100	-	-	6.020	6.090	3,882	6.0281	1.50%
2023-10-26	6.010	-	-	5.970	6.015	2,223	13,352	6.0063	6.010	-	-	5.970	6.015	2,223	6.0063	-0.08%
2023-10-25	6.015	-	6.040	6.015	6.090	3,165	19,042	6.0164	6.015	-	6.040	6.015	6.090	3,165	6.0164	2.30%
2023-10-24	5.880	-	-	5.860	5.925	11,222	66,347	5.9122	5.880	-	-	5.860	5.925	11,222	5.9122	-1.51%
2023-10-20	5.970	-	-	5.970	6.035	3,239	19,459	6.0077	5.970	-	-	5.970	6.035	3,239	6.0077	-2.45%
2023-10-19	6.120	-	-	6.120	6.135	5,673	34,756	6.1266	6.120	-	-	6.120	6.135	5,673	6.1266	-1.77%
2023-10-18	6.230	-	-	6.220	6.235	251	1,563	6.2271	6.230	-	-	6.220	6.235	251	6.2271	-1.19%
2023-10-17	6.305	-	-	6.300	6.300	128	795	6.2109	6.305	-	-	6.300	6.300	128	6.2109	0.24%
2023-10-16	6.290	-	6.320	6.280	6.350	6,295	39,909	6.3398	6.290	-	6.320	6.280	6.350	6,295	6.3398	-1.49%
2023-10-13	6.385	-	-	6.385	6.425	643	4,120	6.4075	6.385	-	-	6.385	6.425	643	6.4075	-2.96%
2023-10-12	6.580	-	-	6.575	6.605	9,502	62,606	6.5887	6.580	-	-	6.575	6.605	9,502	6.5887	1.08%
2023-10-11	6.510	-	-	6.420	6.560	21,839	142,993	6.5476	6.510	-	-	6.420	6.560	21,839	6.5476	2.12%
2023-10-10	6.375	-	6.375	6.385	6.395	4,009	25,636	6.3946	6.375	-	6.375	6.385	6.395	4,009	6.3946	1.27%
2023-10-09	6.295	-	-	6.280	6.340	11,200	70,592	6.3029	6.295	-	-	6.280	6.340	11,200	6.3029	0.56%
2023-10-06	6.260	-	-	-	-	0	0	-	6.260	-	-	-	-	0	-	1.38%
2023-10-05	6.175	-	6.265	6.175	6.180	3,200	19,761	6.1753	6.175	-	6.265	6.175	6.180	3,200	6.1753	0.65%
2023-10-04	6.135	-	-	6.130	6.130	1,058	6,485	6.1295	6.135	-	-	6.130	6.130	1,058	6.1295	-1.21%
2023-10-03	6.210	-	6.275	6.230	6.240	10,000	62,350	6.2350	6.210	-	6.275	6.230	6.240	10,000	6.2350	-3.27%
2023-09-29	6.420	-	-	6.320	6.420	39,600	251,503	6.3511	6.420	-	-	6.320	6.420	39,600	6.3511	2.97%
2023-09-28	6.235	-	-	-	-	0	0	-	6.235	-	-	-	-	0	-	0.00%
2023-09-27	6.235	-	6.300	6.240	6.275	11,079	69,320	6.2569	6.235	-	6.300	6.240	6.275	11,079	6.2569	0.08%
2023-09-26	6.230	-	-	6.225	6.290	15,522	97,395	6.2746	6.230	-	-	6.225	6.290	15,522	6.2746	-1.11%
2023-09-25	6.300	-	6.325	-	-	1	6	6.0000	6.300	-	6.325	-	-	1	6.0000	-2.17%
2023-09-22	6.440	-	-	6.260	6.380	3,470	22,035	6.3501	6.440	-	-	6.260	6.380	3,470	6.3501	4.38%
2023-09-21	6.170	-	-	6.150	6.175	10,007	61,639	6.1596	6.170	-	-	6.150	6.175	10,007	6.1596	-0.72%
2023-09-20	6.215	-	-	6.215	6.260	4,159	25,987	6.2484	6.215	-	-	6.215	6.260	4,159	6.2484	-1.04%
2023-09-19	6.280	-	6.320	6.255	6.295	7,483	46,865	6.2629	6.280	-	6.320	6.255	6.295	7,483	6.2629	-0.63%
2023-09-18	6.320	-	-	6.340	6.370	1,922	12,195	6.3450	6.320	-	-	6.340	6.370	1,922	6.3450	-1.63%
2023-09-15	6.425	-	-	6.440	6.450	1,029	6,629	6.4422	6.425	-	-	6.440	6.450	1,029	6.4422	0.08%
2023-09-14	6.420	-	6.450	6.400	6.420	400	2,561	6.4025	6.420	-	6.450	6.400	6.420	400	6.4025	-0.08%
2023-09-13	6.425	-	-	6.415	6.420	246	1,576	6.4065	6.425	-	-	6.415	6.420	246	6.4065	-2.80%
2023-09-12	6.610	-	6.675	6.575	6.610	3,322	21,916	6.5972	6.610	-	6.675	6.575	6.610	3,322	6.5972	-0.53%
2023-09-11	6.645	-	-	6.475	6.640	36,523	238,709	6.5359	6.645	-	-	6.475	6.640	36,523	6.5359	0.76%
2023-09-07	6.595	-	6.610	6.590	6.610	7,719	50,977	6.6041	6.595	-	6.610	6.590	6.610	7,719	6.6041	-2.58%
2023-09-06	6.770	-	-	6.705	6.755	94,847	636,906	6.7151	6.770	-	-	6.705	6.755	94,847	6.7151	0.30%
2023-09-05	6.750	-	6.885	6.750	6.850	88,623	603,188	6.8062	6.750	-	6.885	6.750	6.850	88,623	6.8062	-2.46%
2023-09-04	6.920	-	-	6.870	6.915	1,909	13,157	6.8921	6.920	-	-	6.870	6.915	1,909	6.8921	2.82%
2023-08-31	6.730	-	-	6.710	6.760	281	1,887	6.7153	6.730	-	-	6.710	6.760	281	6.7153	0.00%
2023-08-30	6.730	6.720	-	6.720	6.810	4,028	27,117	6.7321	6.730	6.720	-	6.720	6.810	4,028	6.7321	0.98%
2023-08-29	6.665	-	-	6.545	6.665	7,075	46,951	6.6362	6.665	-	-	6.545	6.665	7,075	6.6362	3.17%
2023-08-28	6.460	-	-	6.460	6.550	326	2,107	6.4632	6.460	-	-	6.460	6.550	326	6.4632	1.10%
2023-08-25	6.390	6.220	6.420	6.390	6.460	1,631	10,492	6.4329	6.390	6.220	6.420	6.390	6.460	1,631	6.4329	-3.55%
2023-08-24	6.625	-	-	6.555	6.660	31,700	208,695	6.5834	6.625	-	-	6.555	6.660	31,700	6.5834	1.22%
2023-08-23	6.545	-	6.640	6.525	6.620	2,367	15,593	6.5877	6.545	-	6.640	6.525	6.620	2,367	6.5877	-2.39%
2023-08-22	6.705	-	-	6.565	6.730	25,131	166,782	6.6365	6.705	-	-	6.565	6.730	25,131	6.6365	1.51%
2023-08-21	6.605	-	6.610	6.605	6.695	5,384	35,736	6.6374	6.605	-	6.610	6.605	6.695	5,384	6.6374	-1.34%
2023-08-18	6.695	-	6.755	6.710	6.860	16,836	113,948	6.7681	6.695	-	6.755	6.710	6.860	16,836	6.7681	-2.97%
2023-08-17	6.900	-	6.900	6.775	6.910	17,205	117,634	6.8372	6.900	-	6.900	6.775	6.910	17,205	6.8372	0.44%
2023-08-16	6.870	-	6.895	6.865	6.975	9,843	68,004	6.9089	6.870	-	6.895	6.865	6.975	9,843	6.9089	-3.10%
2023-08-15	7.090	-	-	-	-	0	0	-	7.090	-	-	-	-	0	-	-1.39%
2023-08-14	7.190	7.075	7.340	7.040	7.100	5,537	39,081	7.0582	7.190	7.075	7.340	7.040	7.100	5,537	7.0582	0.42%
2023-08-11	7.160	-	7.270	7.160	7.230	352	2,531	7.1903	7.160	-	7.270	7.160	7.230	352	7.1903	-2.52%
2023-08-10	7.345	7.265	7.420	7.265	7.325	4,650	33,933	7.2974	7.345	7.265	7.420	7.265	7.325	4,650	7.2974	-0.20%
2023-08-09	7.360	-	7.370	7.345	7.360	337	2,474	7.3412	7.360	-	7.370	7.345	7.360	337	7.3412	-0.07%
2023-08-08	7.365	-	7.475	7.365	7.445	7,294	54,148	7.4236	7.365	-	7.475	7.365	7.445	7,294	7.4236	-2.06%
2023-08-07	7.520	-	-	7.500	7.530	8,611	64,713	7.5152	7.520	-	-	7.500	7.530	8,611	7.5152	-0.59%
2023-08-04	7.565	-	-	7.490	7.590	6,730	50,672	7.5293	7.565	-	-	7.490	7.590	6,730	7.5293	2.86%
2023-08-03	7.355	-	7.385	7.330	7.375	5,402	39,687	7.3467	7.355	-	7.385	7.330	7.375	5,402	7.3467	0.07%
2023-08-02	7.350	-	-	7.340	7.370	2,575	18,926	7.3499	7.350	-	-	7.340	7.370	2,575	7.3499	-1.67%
2023-08-01	7.475	-	7.530	7.410	7.530	43,850	329,179	7.5069	7.475	-	7.530	7.410	7.530	43,850	7.5069	-0.07%
2023-07-31	7.480	-	7.510	7.505	7.600	62,050	471,144	7.5930	7.480	-	7.510	7.505	7.600	62,050	7.5930	0.07%
2023-07-28	7.475	7.310	7.500	7.245	7.495	28,366	208,382	7.3462	7.475	7.310	7.500	7.245	7.495	28,366	7.3462	1.42%
2023-07-27	7.370	-	7.390	7.315	7.400	340,982	2,517,988	7.3845	7.370	-	7.390	7.315	7.400	340,982	7.3845	2.43%
2023-07-26	7.195	-	7.225	7.190	7.195	1,500	10,787	7.1913	7.195	-	7.225	7.190	7.195	1,500	7.1913	-1.51%
2023-07-25	7.305	-	-	7.185	7.260	3,250	23,455	7.2169	7.305	-	-	7.185	7.260	3,250	7.2169	5.41%
2023-07-24	6.930	-	7.030	6.910	7.020	11,400	79,451	6.9694	6.930	-	7.030	6.910	7.020	11,400	6.9694	-1.63%
2023-07-21	7.045	-	7.100	7.020	7.050	900	6,336	7.0400	7.045	-	7.100	7.020	7.050	900	7.0400	0.36%
2023-07-20	7.020	-	7.120	7.020	7.205	3,000	21,390	7.1300	7.020	-	7.120	7.020	7.205	3,000	7.1300	-2.36%
2023-07-19	7.190	-	-	7.150	7.195	34,350	246,450	7.1747	7.190	-	-	7.150	7.195	34,350	7.1747	0.07%
2023-07-18	7.185	-	7.225	7.180	7.280	15,050	109,119	7.2504	7.185	-	7.225	7.180	7.280	15,050	7.2504	-3.43%
2023-07-14	7.440	-	-	7.320	7.475	5,500	40,894	7.4353	7.440	-	-	7.320	7.475	5,500	7.4353	1.64%
2023-07-13	7.320	-	-	7.195	7.310	25,750	186,352	7.2370	7.320	-	-	7.195	7.310	25,750	7.2370	2.59%
2023-07-12	7.135	-	-	7.130	7.240	2,400	17,288	7.2033	7.135	-	-	7.130	7.240	2,400	7.2033	0.21%
2023-07-11	7.120	-	7.150	7.110	7.120	10,450	74,351	7.1149	7.120	-	7.150	7.110	7.120	10,450	7.1149	0.71%
2023-07-10	7.070	-	-	7.050	7.195	25,250	179,254	7.0992	7.070	-	-	7.050	7.195	25,250	7.0992	0.28%
2023-07-07	7.050	-	-	7.050	7.085	750	5,312	7.0827	7.050	-	-	7.050	7.085	750	7.0827	-1.12%
2023-07-06	7.130	-	-	7.130	7.175	700	4,995	7.1357	7.130	-	-	7.130	7.175	700	7.1357	-0.49%
2023-07-05	7.165	7.150	-	7.165	7.280	3,550	25,784	7.2631	7.165	7.150	-	7.165	7.280	3,550	7.2631	-2.12%
2023-07-04	7.320	-	-	-	-	0	0	-	7.320	-	-	-	-	0	-	1.10%
2023-07-03	7.240	-	-	7.110	7.225	3,900	28,032	7.1877	7.240	-	-	7.110	7.225	3,900	7.1877	-0.07%
2023-06-30	7.245	-	-	7.235	7.250	2,400	17,381	7.2421	7.245	-	-	7.235	7.250	2,400	7.2421	-0.75%
2023-06-29	7.300	-	7.390	7.205	7.330	9,900	71,881	7.2607	7.300	-	7.390	7.205	7.330	9,900	7.2607	-0.41%
2023-06-28	7.330	-	-	7.250	7.345	4,700	34,224	7.2817	7.330	-	-	7.250	7.345	4,700	7.2817	-2.53%
2023-06-27	7.520	-	7.600	7.370	7.525	27,250	203,333	7.4618	7.520	-	7.600	7.370	7.525	27,250	7.4618	2.31%
2023-06-26	7.350	-	7.370	7.330	7.505	3,550	26,548	7.4783	7.350	-	7.370	7.330	7.505	3,550	7.4783	-3.23%
2023-06-23	7.595	-	7.700	7.545	7.605	52,000	394,642	7.5893	7.595	-	7.700	7.545	7.605	52,000	7.5893	-1.49%
2023-06-21	7.710	-	7.875	7.750	7.775	8,650	67,191	7.7677	7.710	-	7.875	7.750	7.775	8,650	7.7677	-4.04%
2023-06-20	8.035	-	-	7.970	8.000	1,600	12,783	7.9894	8.035	-	-	7.970	8.000	1,600	7.9894	0.94%
2023-06-19	7.960	-	-	7.890	7.915	7,400	58,556	7.9130	7.960	-	-	7.890	7.915	7,400	7.9130	0.25%
2023-06-16	7.940	-	7.985	7.750	7.985	53,700	416,580	7.7575	7.940	-	7.985	7.750	7.985	53,700	7.7575	2.58%
2023-06-15	7.740	-	-	7.685	7.715	6,000	46,159	7.6932	7.740	-	-	7.685	7.715	6,000	7.6932	0.78%
2023-06-14	7.680	-	-	7.670	7.710	40,400	310,092	7.6755	7.680	-	-	7.670	7.710	40,400	7.6755	0.33%
2023-06-13	7.655	-	-	7.375	7.680	42,500	323,980	7.6231	7.655	-	-	7.375	7.680	42,500	7.6231	3.10%
2023-06-12	7.425	-	-	7.390	7.430	3,350	24,842	7.4155	7.425	-	-	7.390	7.430	3,350	7.4155	0.34%
2023-06-09	7.400	-	-	7.300	7.400	27,050	198,755	7.3477	7.400	-	-	7.300	7.400	27,050	7.3477	2.21%
2023-06-08	7.240	-	-	7.200	7.285	5,000	36,317	7.2634	7.240	-	-	7.200	7.285	5,000	7.2634	-0.41%
2023-06-07	7.270	-	-	7.270	7.290	2,100	15,307	7.2890	7.270	-	-	7.270	7.290	2,100	7.2890	1.54%
2023-06-06	7.160	-	-	7.255	7.255	250	1,813	7.2520	7.160	-	-	7.255	7.255	250	7.2520	-1.92%
2023-06-05	7.300	-	7.340	7.285	7.340	22,250	162,658	7.3105	7.300	-	7.340	7.285	7.340	22,250	7.3105	0.14%
2023-06-02	7.290	-	-	7.230	7.310	11,950	87,195	7.2967	7.290	-	-	7.230	7.310	11,950	7.2967	2.97%
2023-06-01	7.080	6.840	-	7.080	7.170	8,450	59,984	7.0987	7.080	6.840	-	7.080	7.170	8,450	7.0987	3.28%
2023-05-31	6.855	6.780	-	6.780	6.875	51,200	349,397	6.8242	6.855	6.780	-	6.780	6.875	51,200	6.8242	-1.30%
2023-05-30	6.945	6.720	-	6.770	6.935	48,750	334,681	6.8653	6.945	6.720	-	6.770	6.935	48,750	6.8653	1.91%
2023-05-29	6.815	6.725	6.860	6.815	6.885	5,150	35,103	6.8161	6.815	6.725	6.860	6.815	6.885	5,150	6.8161	1.34%
2023-05-25	6.725	6.580	-	6.635	6.830	8,750	58,738	6.7129	6.725	6.580	-	6.635	6.830	8,750	6.7129	-1.61%
2023-05-24	6.835	6.720	6.905	6.835	6.910	3,050	20,946	6.8675	6.835	6.720	6.905	6.835	6.910	3,050	6.8675	-1.73%
2023-05-23	6.955	6.820	-	7.005	7.030	10,200	71,513	7.0111	6.955	6.820	-	7.005	7.030	10,200	7.0111	-1.56%
2023-05-22	7.065	6.860	-	7.045	7.080	7,500	52,935	7.0580	7.065	6.860	-	7.045	7.080	7,500	7.0580	-0.63%
2023-05-19	7.110	-	-	7.095	7.125	16,000	113,837	7.1148	7.110	-	-	7.095	7.125	16,000	7.1148	-1.86%
2023-05-18	7.245	-	-	7.205	7.210	2,400	17,313	7.2138	7.245	-	-	7.205	7.210	2,400	7.2138	2.62%
2023-05-17	7.060	-	7.125	7.070	7.190	21,000	149,324	7.1107	7.060	-	7.125	7.070	7.190	21,000	7.1107	-1.81%
2023-05-16	7.190	-	7.230	7.230	7.230	400	2,892	7.2300	7.190	-	7.230	7.230	7.230	400	7.2300	-1.57%
2023-05-15	7.305	-	7.400	-	-	0	0	-	7.305	-	7.400	-	-	0	-	0.90%
2023-05-12	7.240	-	7.290	7.240	7.285	1,250	9,077	7.2616	7.240	-	7.290	7.240	7.285	1,250	7.2616	-0.62%
2023-05-11	7.285	-	-	7.255	7.320	14,600	106,038	7.2629	7.285	-	-	7.255	7.320	14,600	7.2629	-0.41%
2023-05-10	7.315	-	-	7.300	7.335	1,250	9,144	7.3152	7.315	-	-	7.300	7.335	1,250	7.3152	-0.14%
2023-05-09	7.325	-	7.430	7.445	7.480	8,600	64,125	7.4564	7.325	-	7.430	7.445	7.480	8,600	7.4564	-2.20%
2023-05-08	7.490	7.455	7.490	7.445	7.490	10,350	77,221	7.4610	7.490	7.455	7.490	7.445	7.490	10,350	7.4610	1.97%
2023-05-05	7.345	-	-	-	-	0	0	-	7.345	-	-	-	-	0	-	0.07%
2023-05-04	7.340	-	7.355	7.305	7.455	6,850	50,882	7.4280	7.340	-	7.355	7.305	7.455	6,850	7.4280	-0.14%
2023-05-03	7.350	-	-	7.305	7.390	19,200	141,054	7.3466	7.350	-	-	7.305	7.390	19,200	7.3466	-1.54%
2023-05-02	7.465	-	-	7.420	7.620	34,350	258,625	7.5291	7.465	-	-	7.420	7.620	34,350	7.5291	-0.53%
2023-04-28	7.505	-	-	7.395	7.505	4,350	32,453	7.4605	7.505	-	-	7.395	7.505	4,350	7.4605	3.23%
2023-04-27	7.270	-	7.285	7.270	7.355	7,050	51,378	7.2877	7.270	-	7.285	7.270	7.355	7,050	7.2877	-1.42%
2023-04-26	7.375	-	-	7.375	7.485	10,750	80,358	7.4752	7.375	-	-	7.375	7.485	10,750	7.4752	-1.40%
2023-04-25	7.480	-	-	7.480	7.565	7,300	55,107	7.5489	7.480	-	-	7.480	7.565	7,300	7.5489	-2.48%
2023-04-24	7.670	-	-	7.670	7.745	1,550	11,957	7.7142	7.670	-	-	7.670	7.745	1,550	7.7142	-1.22%
2023-04-21	7.765	-	7.975	7.830	8.045	450	3,537	7.8600	7.765	-	7.975	7.830	8.045	450	7.8600	-4.55%
2023-04-20	8.135	-	-	8.080	8.135	3,400	27,656	8.1341	8.135	-	-	8.080	8.135	3,400	8.1341	1.81%
2023-04-19	7.990	-	-	7.990	8.150	16,450	132,130	8.0322	7.990	-	-	7.990	8.150	16,450	8.0322	-1.11%
2023-04-18	8.080	-	-	8.060	8.100	15,000	121,261	8.0841	8.080	-	-	8.060	8.100	15,000	8.0841	-0.62%
2023-04-17	8.130	-	-	8.045	8.100	19,050	153,815	8.0743	8.130	-	-	8.045	8.100	19,050	8.0743	-0.37%
2023-04-14	8.160	-	8.200	8.090	8.195	10,100	81,749	8.0940	8.160	-	8.200	8.090	8.195	10,100	8.0940	0.68%
2023-04-13	8.105	-	-	8.055	8.150	8,600	69,738	8.1091	8.105	-	-	8.055	8.150	8,600	8.1091	-1.82%
2023-04-12	8.255	-	8.280	8.190	8.340	50,300	416,103	8.2724	8.255	-	8.280	8.190	8.340	50,300	8.2724	-0.30%
2023-04-11	8.280	-	-	8.150	8.355	21,500	176,848	8.2255	8.280	-	-	8.150	8.355	21,500	8.2255	-3.33%
2023-04-06	8.565	-	8.570	8.460	8.755	4,350	37,145	8.5391	8.565	-	8.570	8.460	8.755	4,350	8.5391	-1.38%
2023-04-04	8.685	-	8.755	8.640	8.745	49,750	432,540	8.6943	8.685	-	8.755	8.640	8.745	49,750	8.6943	-0.46%
2023-04-03	8.725	-	-	8.460	8.725	58,500	500,716	8.5592	8.725	-	-	8.460	8.725	58,500	8.5592	3.87%
2023-03-31	8.400	8.350	-	8.100	8.420	48,300	396,552	8.2102	8.400	8.350	-	8.100	8.420	48,300	8.2102	4.54%
2023-03-30	8.035	-	8.110	8.000	8.055	16,050	129,079	8.0423	8.035	-	8.110	8.000	8.055	16,050	8.0423	-0.50%
2023-03-29	8.075	-	-	7.990	8.180	27,950	225,779	8.0780	8.075	-	-	7.990	8.180	27,950	8.0780	1.25%
2023-03-28	7.975	-	-	7.950	8.050	46,150	369,106	7.9980	7.975	-	-	7.950	8.050	46,150	7.9980	0.50%
2023-03-27	7.935	-	8.080	7.895	8.075	22,550	180,786	8.0171	7.935	-	8.080	7.895	8.075	22,550	8.0171	-1.49%
2023-03-24	8.055	7.980	-	7.890	8.055	29,800	237,825	7.9807	8.055	7.980	-	7.890	8.055	29,800	7.9807	2.09%
2023-03-23	7.890	7.840	7.920	7.560	7.905	16,700	129,772	7.7708	7.890	7.840	7.920	7.560	7.905	16,700	7.7708	5.20%
2023-03-22	7.500	-	-	7.480	7.510	19,000	142,416	7.4956	7.500	-	-	7.480	7.510	19,000	7.4956	0.33%
2023-03-21	7.475	7.410	-	7.410	7.475	9,700	72,301	7.4537	7.475	7.410	-	7.410	7.475	9,700	7.4537	1.08%
2023-03-20	7.395	-	7.525	7.350	7.570	16,550	123,509	7.4628	7.395	-	7.525	7.350	7.570	16,550	7.4628	-3.33%
2023-03-17	7.650	-	-	7.500	7.650	25,250	191,571	7.5870	7.650	-	-	7.500	7.650	25,250	7.5870	5.44%
2023-03-16	7.255	-	-	7.245	7.355	8,200	59,752	7.2868	7.255	-	-	7.245	7.355	8,200	7.2868	-1.63%
2023-03-15	7.375	-	-	7.375	7.475	20,400	151,091	7.4064	7.375	-	-	7.375	7.475	20,400	7.4064	0.68%
2023-03-14	7.325	-	7.415	7.310	7.425	17,500	128,912	7.3664	7.325	-	7.415	7.310	7.425	17,500	7.3664	-1.28%
2023-03-13	7.420	-	-	7.140	7.460	47,950	350,146	7.3023	7.420	-	-	7.140	7.460	47,950	7.3023	4.73%
2023-03-10	7.085	-	-	7.105	7.145	28,700	204,444	7.1235	7.085	-	-	7.105	7.145	28,700	7.1235	-1.94%
2023-03-09	7.225	-	7.330	7.235	7.270	16,900	122,483	7.2475	7.225	-	7.330	7.235	7.270	16,900	7.2475	-0.41%
2023-03-08	7.255	-	-	7.215	7.240	6,750	48,797	7.2292	7.255	-	-	7.215	7.240	6,750	7.2292	-1.89%
2023-03-07	7.395	-	-	7.445	7.540	9,500	71,159	7.4904	7.395	-	-	7.445	7.540	9,500	7.4904	-2.05%
2023-03-06	7.550	-	-	7.550	7.565	9,050	68,381	7.5559	7.550	-	-	7.550	7.565	9,050	7.5559	-0.46%
2023-03-03	7.585	-	-	7.525	7.620	17,750	134,460	7.5752	7.585	-	-	7.525	7.620	17,750	7.5752	0.13%
2023-03-02	7.575	-	7.600	7.515	7.590	15,200	115,067	7.5702	7.575	-	7.600	7.515	7.590	15,200	7.5702	-0.26%
2023-03-01	7.595	7.365	-	7.245	7.595	24,600	181,107	7.3621	7.595	7.365	-	7.245	7.595	24,600	7.3621	6.22%
2023-02-28	7.150	-	7.265	7.125	7.295	16,500	119,521	7.2437	7.150	-	7.265	7.125	7.295	16,500	7.2437	-0.97%
2023-02-27	7.220	-	-	7.170	7.220	24,350	175,301	7.1992	7.220	-	-	7.170	7.220	24,350	7.1992	-0.35%
2023-02-24	7.245	-	7.455	7.280	7.315	2,450	17,848	7.2849	7.245	-	7.455	7.280	7.315	2,450	7.2849	-2.82%
2023-02-23	7.455	-	7.495	7.440	7.505	6,000	44,990	7.4983	7.455	-	7.495	7.440	7.505	6,000	7.4983	0.20%
2023-02-22	7.440	7.280	-	7.415	7.465	26,950	200,309	7.4326	7.440	7.280	-	7.415	7.465	26,950	7.4326	-0.33%
2023-02-21	7.465	-	7.665	7.465	7.590	11,550	86,741	7.5100	7.465	-	7.665	7.465	7.590	11,550	7.5100	-2.42%
2023-02-20	7.650	-	-	7.505	7.680	18,300	138,297	7.5572	7.650	-	-	7.505	7.680	18,300	7.5572	2.34%
2023-02-17	7.475	-	7.490	7.475	7.675	18,050	136,908	7.5849	7.475	-	7.490	7.475	7.675	18,050	7.5849	-4.35%
2023-02-16	7.815	-	8.000	7.825	8.015	8,950	70,790	7.9095	7.815	-	8.000	7.825	8.015	8,950	7.9095	0.19%
2023-02-15	7.800	-	-	7.740	7.800	5,400	41,815	7.7435	7.800	-	-	7.740	7.800	5,400	7.7435	-0.57%
2023-02-14	7.845	-	7.845	7.850	7.890	9,000	70,957	7.8841	7.845	-	7.845	7.850	7.890	9,000	7.8841	-0.19%
2023-02-13	7.860	7.710	-	7.710	7.855	10,550	82,092	7.7812	7.860	7.710	-	7.710	7.855	10,550	7.7812	0.38%
2023-02-10	7.830	-	8.015	7.810	8.005	20,950	164,673	7.8603	7.830	-	8.015	7.810	8.005	20,950	7.8603	-2.79%
2023-02-09	8.055	7.975	8.070	7.805	8.060	18,500	147,830	7.9908	8.055	7.975	8.070	7.805	8.060	18,500	7.9908	1.83%
2023-02-08	7.910	-	7.930	7.900	7.930	60,450	478,050	7.9082	7.910	-	7.930	7.900	7.930	60,450	7.9082	0.51%
2023-02-07	7.870	-	-	7.845	7.960	23,550	186,703	7.9279	7.870	-	-	7.845	7.960	23,550	7.9279	-0.82%
2023-02-06	7.935	-	-	7.895	8.050	17,900	141,978	7.9317	7.935	-	-	7.895	8.050	17,900	7.9317	-2.16%
2023-02-03	8.110	8.025	-	7.950	8.110	12,400	99,348	8.0119	8.110	8.025	-	7.950	8.110	12,400	8.0119	1.00%
2023-02-02	8.030	-	8.300	8.035	8.210	19,650	158,966	8.0899	8.030	-	8.300	8.035	8.210	19,650	8.0899	0.37%
2023-02-01	8.000	7.995	-	7.830	8.030	49,300	391,363	7.9384	8.000	7.995	-	7.830	8.030	49,300	7.9384	2.11%
2023-01-31	7.835	-	-	7.745	7.950	25,500	199,176	7.8108	7.835	-	-	7.745	7.950	25,500	7.8108	-0.76%
2023-01-30	7.895	-	8.080	7.895	8.145	68,400	551,972	8.0698	7.895	-	8.080	7.895	8.145	68,400	8.0698	-3.60%
2023-01-27	8.190	8.120	-	8.100	8.200	85,900	700,497	8.1548	8.190	8.120	-	8.100	8.200	85,900	8.1548	1.55%
2023-01-26	8.065	8.015	-	7.960	8.070	48,700	390,818	8.0250	8.065	8.015	-	7.960	8.070	48,700	8.0250	2.41%
2023-01-20	7.875	7.830	7.900	7.790	7.875	24,850	194,631	7.8322	7.875	7.830	7.900	7.790	7.875	24,850	7.8322	2.01%
2023-01-19	7.720	7.665	-	7.590	7.750	42,150	325,523	7.7230	7.720	7.665	-	7.590	7.750	42,150	7.7230	0.59%
2023-01-18	7.675	7.600	-	7.605	7.675	36,900	281,517	7.6292	7.675	7.600	-	7.605	7.675	36,900	7.6292	2.27%
2023-01-17	7.505	7.420	7.530	7.450	7.560	28,050	210,757	7.5136	7.505	7.420	7.530	7.450	7.560	28,050	7.5136	-0.66%
2023-01-16	7.555	7.550	-	7.515	7.660	65,850	499,282	7.5821	7.555	7.550	-	7.515	7.660	65,850	7.5821	1.27%
2023-01-13	7.460	-	-	7.290	7.440	36,200	266,186	7.3532	7.460	-	-	7.290	7.440	36,200	7.3532	2.19%
2023-01-12	7.300	-	-	7.205	7.415	123,300	900,841	7.3061	7.300	-	-	7.205	7.415	123,300	7.3061	0.00%
2023-01-11	7.300	7.280	7.400	7.285	7.430	68,350	504,017	7.3741	7.300	7.280	7.400	7.285	7.430	68,350	7.3741	-0.07%
2023-01-10	7.305	7.260	-	7.215	7.335	78,200	570,382	7.2939	7.305	7.260	-	7.215	7.335	78,200	7.2939	0.55%
2023-01-09	7.265	7.225	-	7.245	7.305	33,750	245,764	7.2819	7.265	7.225	-	7.245	7.305	33,750	7.2819	2.32%
2023-01-06	7.100	-	-	7.085	7.270	49,150	352,405	7.1700	7.100	-	-	7.085	7.270	49,150	7.1700	-0.35%
2023-01-05	7.125	-	7.135	7.090	7.250	111,900	800,355	7.1524	7.125	-	7.135	7.090	7.250	111,900	7.1524	1.86%
2023-01-04	6.995	6.950	7.030	6.855	6.995	16,150	111,383	6.8968	6.995	6.950	7.030	6.855	6.995	16,150	6.8968	4.48%
2023-01-03	6.695	-	-	6.360	6.695	16,300	104,512	6.4118	6.695	-	-	6.360	6.695	16,300	6.4118	3.00%
2022-12-30	6.500	-	-	6.500	6.555	1,300	8,487	6.5285	6.500	-	-	6.500	6.555	1,300	6.5285	0.85%
2022-12-29	6.445	-	6.470	6.445	6.465	5,250	33,938	6.4644	6.445	-	6.470	6.445	6.465	5,250	6.4644	-1.30%
2022-12-28	6.530	6.490	6.570	6.400	6.575	74,350	484,829	6.5209	6.530	6.490	6.570	6.400	6.575	74,350	6.5209	1.24%
2022-12-23	6.450	-	6.525	6.425	6.500	51,400	331,200	6.4436	6.450	-	6.525	6.425	6.500	51,400	6.4436	-0.77%
2022-12-22	6.500	-	6.525	6.430	6.535	12,400	80,464	6.4890	6.500	-	6.525	6.430	6.535	12,400	6.4890	4.00%
2022-12-21	6.250	-	6.260	6.220	6.270	12,550	78,497	6.2547	6.250	-	6.260	6.220	6.270	12,550	6.2547	0.56%
2022-12-20	6.215	-	6.225	6.160	6.300	11,200	69,364	6.1932	6.215	-	6.225	6.160	6.300	11,200	6.1932	-3.04%
2022-12-19	6.410	6.390	6.450	6.405	6.590	55,600	359,797	6.4712	6.410	6.390	6.450	6.405	6.590	55,600	6.4712	-0.54%
2022-12-16	6.445	6.350	-	6.360	6.445	11,600	73,881	6.3691	6.445	6.350	-	6.360	6.445	11,600	6.3691	-0.69%
2022-12-15	6.490	-	6.505	6.475	6.540	29,150	189,497	6.5008	6.490	-	6.505	6.475	6.540	29,150	6.5008	-1.74%
2022-12-14	6.605	-	6.680	6.585	6.630	28,350	187,208	6.6035	6.605	-	6.680	6.585	6.630	28,350	6.6035	1.46%
2022-12-13	6.510	-	6.540	6.510	6.580	26,100	170,550	6.5345	6.510	-	6.540	6.510	6.580	26,100	6.5345	-0.76%
2022-12-12	6.560	-	6.670	6.560	6.600	18,950	124,668	6.5788	6.560	-	6.670	6.560	6.600	18,950	6.5788	-2.60%
2022-12-09	6.735	6.670	-	6.540	6.735	35,150	233,339	6.6384	6.735	6.670	-	6.540	6.735	35,150	6.6384	1.97%
2022-12-08	6.605	6.600	-	6.440	6.620	37,600	243,497	6.4760	6.605	6.600	-	6.440	6.620	37,600	6.4760	3.77%
2022-12-07	6.365	-	6.640	6.365	6.740	129,950	852,049	6.5567	6.365	-	6.640	6.365	6.740	129,950	6.5567	-3.56%
2022-12-06	6.600	-	6.680	6.530	6.655	36,250	238,446	6.5778	6.600	-	6.680	6.530	6.655	36,250	6.5778	-2.58%
2022-12-05	6.775	6.690	-	6.530	6.730	18,200	120,841	6.6396	6.775	6.690	-	6.530	6.730	18,200	6.6396	6.95%
2022-12-02	6.335	-	-	6.335	6.340	4,300	27,243	6.3356	6.335	-	-	6.335	6.340	4,300	6.3356	0.64%
2022-12-01	6.295	-	-	6.300	6.435	22,650	144,151	6.3643	6.295	-	-	6.300	6.435	22,650	6.3643	2.27%
2022-11-30	6.155	-	-	5.970	6.120	9,200	55,592	6.0426	6.155	-	-	5.970	6.120	9,200	6.0426	1.74%
2022-11-29	6.050	-	-	5.780	5.965	9,200	53,430	5.8076	6.050	-	-	5.780	5.965	9,200	5.8076	6.70%
2022-11-28	5.670	5.530	-	5.530	5.670	76,350	428,002	5.6058	5.670	5.530	-	5.530	5.670	76,350	5.6058	-2.07%
2022-11-25	5.790	-	-	5.765	5.820	55,500	321,054	5.7848	5.790	-	-	5.765	5.820	55,500	5.7848	-1.70%
2022-11-24	5.890	-	-	5.870	5.990	42,100	249,651	5.9300	5.890	-	-	5.870	5.990	42,100	5.9300	-0.25%
2022-11-23	5.905	-	-	5.795	5.905	18,050	106,483	5.8993	5.905	-	-	5.795	5.905	18,050	5.8993	0.08%
2022-11-22	5.900	-	6.045	5.845	6.070	96,600	572,418	5.9257	5.900	-	6.045	5.845	6.070	96,600	5.9257	-2.88%
2022-11-21	6.075	-	-	6.010	6.080	25,100	151,898	6.0517	6.075	-	-	6.010	6.080	25,100	6.0517	-3.42%
2022-11-18	6.290	-	6.455	6.385	6.480	6,550	42,284	6.4556	6.290	-	6.455	6.385	6.480	6,550	6.4556	0.24%
2022-11-17	6.275	6.220	-	6.035	6.310	44,650	278,983	6.2482	6.275	6.220	-	6.035	6.310	44,650	6.2482	-1.65%
2022-11-16	6.380	-	-	6.240	6.425	69,650	440,890	6.3301	6.380	-	-	6.240	6.425	69,650	6.3301	0.71%
2022-11-15	6.335	-	-	5.975	6.380	114,000	704,117	6.1765	6.335	-	-	5.975	6.380	114,000	6.1765	5.94%
2022-11-14	5.980	-	-	5.945	6.065	57,850	347,368	6.0046	5.980	-	-	5.945	6.065	57,850	6.0046	2.05%
2022-11-11	5.860	-	-	5.685	5.860	30,850	179,848	5.8298	5.860	-	-	5.685	5.860	30,850	5.8298	9.43%
2022-11-10	5.355	-	-	5.330	5.415	17,050	91,827	5.3857	5.355	-	-	5.330	5.415	17,050	5.3857	-2.46%
2022-11-09	5.490	-	5.650	5.490	5.590	15,800	87,739	5.5531	5.490	-	5.650	5.490	5.590	15,800	5.5531	-1.88%
2022-11-08	5.595	-	5.650	5.570	5.615	53,800	301,116	5.5970	5.595	-	5.650	5.570	5.615	53,800	5.5970	-1.24%
2022-11-07	5.665	-	-	5.500	5.770	92,150	522,046	5.6652	5.665	-	-	5.500	5.770	92,150	5.6652	1.34%
2022-11-04	5.590	-	-	5.400	5.710	39,250	221,413	5.6411	5.590	-	-	5.400	5.710	39,250	5.6411	4.98%
2022-11-03	5.325	-	-	5.320	5.455	9,350	49,895	5.3364	5.325	-	-	5.320	5.455	9,350	5.3364	-4.14%
2022-11-02	5.555	5.540	5.555	5.355	5.555	23,300	127,413	5.4684	5.555	5.540	5.555	5.355	5.555	23,300	5.4684	2.21%
2022-11-01	5.435	-	-	5.185	5.530	58,200	312,480	5.3691	5.435	-	-	5.185	5.530	58,200	5.3691	5.43%
2022-10-31	5.155	-	-	4.998	5.290	74,850	383,855	5.1283	5.155	-	-	4.998	5.290	74,850	5.1283	2.59%
2022-10-28	5.025	-	-	5.025	5.250	21,000	108,095	5.1474	5.025	-	-	5.025	5.250	21,000	5.1474	-4.38%
2022-10-27	5.255	-	-	5.260	5.420	50,650	270,404	5.3387	5.255	-	-	5.260	5.420	50,650	5.3387	1.55%
2022-10-26	5.175	5.130	-	4.970	5.210	55,050	281,055	5.1054	5.175	5.130	-	4.970	5.210	55,050	5.1054	4.21%
2022-10-25	4.966	-	4.990	4.802	5.055	205,350	1,010,154	4.9192	4.966	-	4.990	4.802	5.055	205,350	4.9192	0.53%
2022-10-24	4.940	-	5.120	4.896	5.300	34,350	173,268	5.0442	4.940	-	5.120	4.896	5.300	34,350	5.0442	-6.70%
2022-10-21	5.295	-	-	5.245	5.315	57,700	304,814	5.2827	5.295	-	-	5.245	5.315	57,700	5.2827	0.38%
2022-10-20	5.275	-	5.310	5.195	5.360	116,150	612,522	5.2735	5.275	-	5.310	5.195	5.360	116,150	5.2735	-2.31%
2022-10-19	5.400	-	-	5.395	5.530	23,200	126,715	5.4619	5.400	-	-	5.395	5.530	23,200	5.4619	-3.49%
2022-10-18	5.595	-	-	5.500	5.595	26,800	149,217	5.5678	5.595	-	-	5.500	5.595	26,800	5.5678	1.18%
2022-10-17	5.530	-	-	5.415	5.555	42,450	232,242	5.4710	5.530	-	-	5.415	5.555	42,450	5.4710	0.82%
2022-10-14	5.485	-	-	5.480	5.595	23,850	131,446	5.5114	5.485	-	-	5.480	5.595	23,850	5.5114	1.01%
2022-10-13	5.430	-	-	5.480	5.515	18,500	101,697	5.4971	5.430	-	-	5.480	5.515	18,500	5.4971	-1.00%
2022-10-12	5.485	-	-	5.300	5.540	28,250	152,850	5.4106	5.485	-	-	5.300	5.540	28,250	5.4106	0.73%
2022-10-11	5.445	-	-	5.425	5.490	36,150	197,297	5.4577	5.445	-	-	5.425	5.490	36,150	5.4577	-3.80%
2022-10-10	5.660	-	-	5.650	5.755	60,450	346,127	5.7258	5.660	-	-	5.650	5.755	60,450	5.7258	-4.71%
2022-10-07	5.940	-	-	5.940	6.005	35,000	209,680	5.9909	5.940	-	-	5.940	6.005	35,000	5.9909	-3.49%
2022-10-06	6.155	-	-	6.135	6.155	14,400	88,532	6.1481	6.155	-	-	6.135	6.155	14,400	6.1481	-0.89%
2022-10-05	6.210	-	-	6.100	6.245	41,700	258,482	6.1986	6.210	-	-	6.100	6.245	41,700	6.1986	6.79%
2022-10-03	5.815	-	-	5.765	5.895	69,800	406,218	5.8197	5.815	-	-	5.765	5.895	69,800	5.8197	0.26%
2022-09-30	5.800	-	-	5.755	5.875	51,600	299,296	5.8003	5.800	-	-	5.755	5.875	51,600	5.8003	-0.51%
2022-09-29	5.830	-	-	5.815	6.010	16,200	95,802	5.9137	5.830	-	-	5.815	6.010	16,200	5.9137	-0.85%
2022-09-28	5.880	-	-	5.885	6.040	42,200	252,081	5.9735	5.880	-	-	5.885	6.040	42,200	5.9735	-3.29%
2022-09-27	6.080	-	-	5.960	6.080	42,100	252,590	5.9998	6.080	-	-	5.960	6.080	42,100	5.9998	0.66%
2022-09-26	6.040	-	-	5.950	6.055	17,100	102,850	6.0146	6.040	-	-	5.950	6.055	17,100	6.0146	0.08%
2022-09-23	6.035	5.940	6.160	6.035	6.145	17,200	104,947	6.1016	6.035	5.940	6.160	6.035	6.145	17,200	6.1016	-2.03%
2022-09-22	6.160	-	-	6.110	6.205	41,100	253,448	6.1666	6.160	-	-	6.110	6.205	41,100	6.1666	-2.53%
2022-09-21	6.320	-	-	6.300	6.370	41,700	264,520	6.3434	6.320	-	-	6.300	6.370	41,700	6.3434	-1.79%
2022-09-20	6.435	-	-	6.405	6.490	41,400	267,827	6.4693	6.435	-	-	6.405	6.490	41,400	6.4693	1.50%
2022-09-19	6.340	6.335	-	6.330	6.460	33,300	212,579	6.3838	6.340	6.335	-	6.330	6.460	33,300	6.3838	-3.06%
2022-09-16	6.540	-	6.590	6.540	6.645	24,150	159,622	6.6096	6.540	-	6.590	6.540	6.645	24,150	6.6096	-1.88%
2022-09-15	6.665	6.580	-	6.635	6.725	101,250	676,164	6.6782	6.665	6.580	-	6.635	6.725	101,250	6.6782	0.15%
2022-09-14	6.655	6.640	-	6.655	6.655	10,000	66,550	6.6550	6.655	6.640	-	6.655	6.655	10,000	6.6550	-2.42%
2022-09-13	6.820	-	6.900	6.820	6.880	38,050	260,906	6.8569	6.820	-	6.900	6.820	6.880	38,050	6.8569	0.66%
2022-09-09	6.775	6.750	-	6.720	6.720	8,000	53,935	6.7419	6.775	6.750	-	6.720	6.720	8,000	6.7419	3.20%
2022-09-08	6.565	6.520	-	6.565	6.700	31,050	205,764	6.6269	6.565	6.520	-	6.565	6.700	31,050	6.6269	-1.28%
2022-09-07	6.650	-	-	6.570	6.650	100,250	661,528	6.5988	6.650	-	-	6.570	6.650	100,250	6.5988	-0.37%
2022-09-06	6.675	-	-	6.650	6.750	71,800	481,480	6.7058	6.675	-	-	6.650	6.750	71,800	6.7058	0.38%
2022-09-05	6.650	6.580	6.710	6.640	6.710	48,500	323,604	6.6722	6.650	6.580	6.710	6.640	6.710	48,500	6.6722	-2.21%
2022-09-02	6.800	6.680	6.815	6.790	6.895	56,950	388,629	6.8240	6.800	6.680	6.815	6.790	6.895	56,950	6.8240	-1.81%
2022-09-01	6.925	-	-	6.945	7.020	26,850	187,324	6.9767	6.925	-	-	6.945	7.020	26,850	6.9767	-1.21%
2022-08-31	7.010	-	-	6.830	7.110	139,150	973,927	6.9991	7.010	-	-	6.830	7.110	139,150	6.9991	1.59%
2022-08-30	6.900	6.800	6.915	6.795	6.890	27,050	185,290	6.8499	6.900	6.800	6.915	6.795	6.890	27,050	6.8499	-0.86%
2022-08-29	6.960	6.880	-	6.870	6.970	34,850	241,432	6.9277	6.960	6.880	-	6.870	6.970	34,850	6.9277	0.22%
2022-08-26	6.945	-	7.040	6.930	7.085	50,700	354,123	6.9847	6.945	-	7.040	6.930	7.085	50,700	6.9847	0.22%
2022-08-25	6.930	6.740	7.000	6.740	6.820	38,050	257,683	6.7722	6.930	6.740	7.000	6.740	6.820	38,050	6.7722	5.16%
2022-08-24	6.590	-	6.870	6.585	6.750	35,150	233,352	6.6387	6.590	-	6.870	6.585	6.750	35,150	6.6387	-2.23%
2022-08-23	6.740	6.680	-	6.715	6.785	42,400	286,790	6.7639	6.740	6.680	-	6.715	6.785	42,400	6.7639	-0.30%
2022-08-22	6.760	6.660	-	6.685	6.815	61,300	413,890	6.7519	6.760	6.660	-	6.685	6.815	61,300	6.7519	-0.44%
2022-08-19	6.790	6.760	6.875	6.800	6.875	43,500	297,623	6.8419	6.790	6.760	6.875	6.800	6.875	43,500	6.8419	-1.09%
2022-08-18	6.865	6.840	6.920	6.860	6.945	58,300	401,823	6.8923	6.865	6.840	6.920	6.860	6.945	58,300	6.8923	-0.51%
2022-08-17	6.900	6.760	-	6.840	6.960	65,950	455,366	6.9047	6.900	6.760	-	6.840	6.960	65,950	6.9047	0.58%
2022-08-16	6.860	6.760	-	6.810	7.040	125,550	874,360	6.9642	6.860	6.760	-	6.810	7.040	125,550	6.9642	-1.79%
2022-08-15	6.985	-	-	7.035	7.055	12,150	85,568	7.0426	6.985	-	-	7.035	7.055	12,150	7.0426	-1.34%
2022-08-12	7.080	-	-	7.025	7.100	30,300	213,945	7.0609	7.080	-	-	7.025	7.100	30,300	7.0609	0.85%
2022-08-11	7.020	-	-	6.945	7.035	31,850	222,266	6.9785	7.020	-	-	6.945	7.035	31,850	6.9785	3.69%
2022-08-10	6.770	6.680	-	6.730	6.845	46,600	315,784	6.7765	6.770	6.680	-	6.730	6.845	46,600	6.7765	-3.22%
2022-08-09	6.995	-	-	6.955	7.035	25,300	177,040	6.9976	6.995	-	-	6.955	7.035	25,300	6.9976	-0.92%
2022-08-08	7.060	-	-	7.060	7.075	12,100	85,539	7.0693	7.060	-	-	7.060	7.075	12,100	7.0693	-1.19%
2022-08-05	7.145	7.110	-	7.080	7.165	47,300	336,846	7.1215	7.145	7.110	-	7.080	7.165	47,300	7.1215	1.35%
2022-08-04	7.050	-	-	7.030	7.075	26,600	187,645	7.0543	7.050	-	-	7.030	7.075	26,600	7.0543	1.95%
2022-08-03	6.915	-	-	6.905	7.040	102,550	715,331	6.9754	6.915	-	-	6.905	7.040	102,550	6.9754	2.07%
2022-08-02	6.775	6.750	-	6.720	6.875	73,400	498,355	6.7896	6.775	6.750	-	6.720	6.875	73,400	6.7896	-3.63%
2022-08-01	7.030	-	-	6.975	7.070	54,350	381,378	7.0171	7.030	-	-	6.975	7.070	54,350	7.0171	-0.07%
2022-07-29	7.035	-	7.170	7.025	7.265	99,450	709,223	7.1315	7.035	-	7.170	7.025	7.265	99,450	7.1315	-3.70%
2022-07-28	7.305	-	7.365	7.305	7.350	20,850	152,694	7.3235	7.305	-	7.365	7.305	7.350	20,850	7.3235	0.07%
2022-07-27	7.300	7.295	-	7.270	7.305	39,300	286,474	7.2894	7.300	7.295	-	7.270	7.305	39,300	7.2894	-1.08%
2022-07-26	7.380	7.380	-	7.310	7.385	68,550	502,570	7.3314	7.380	7.380	-	7.310	7.385	68,550	7.3314	2.07%
2022-07-25	7.230	-	-	7.185	7.285	7,150	51,691	7.2295	7.230	-	-	7.185	7.285	7,150	7.2295	-1.43%
2022-07-22	7.335	-	7.355	7.340	7.420	1,300	9,608	7.3908	7.335	-	7.355	7.340	7.420	1,300	7.3908	-0.54%
2022-07-21	7.375	-	7.500	7.400	7.465	13,500	100,265	7.4270	7.375	-	7.500	7.400	7.465	13,500	7.4270	-0.94%
2022-07-20	7.445	-	-	7.440	7.500	21,650	161,611	7.4647	7.445	-	-	7.440	7.500	21,650	7.4647	2.27%
2022-07-19	7.280	-	-	7.230	7.300	15,050	109,300	7.2625	7.280	-	-	7.230	7.300	15,050	7.2625	0.14%
2022-07-18	7.270	-	-	7.010	7.275	31,850	229,163	7.1951	7.270	-	-	7.010	7.275	31,850	7.1951	3.49%
2022-07-15	7.025	-	-	7.020	7.230	23,300	166,352	7.1396	7.025	-	-	7.020	7.230	23,300	7.1396	-4.23%
2022-07-14	7.335	-	7.350	7.360	7.405	20,500	151,497	7.3901	7.335	-	7.350	7.360	7.405	20,500	7.3901	0.14%
2022-07-13	7.325	7.290	-	7.280	7.345	21,950	160,113	7.2944	7.325	7.290	-	7.280	7.345	21,950	7.2944	1.10%
2022-07-12	7.245	-	-	7.240	7.375	50,850	371,892	7.3135	7.245	-	-	7.240	7.375	50,850	7.3135	-2.95%
2022-07-11	7.465	-	-	7.460	7.550	27,700	207,587	7.4941	7.465	-	-	7.460	7.550	27,700	7.4941	-4.05%
2022-07-08	7.780	7.700	-	7.760	7.840	37,850	295,035	7.7948	7.780	7.700	-	7.760	7.840	37,850	7.7948	0.26%
2022-07-07	7.760	-	-	7.635	7.775	24,500	188,545	7.6957	7.760	-	-	7.635	7.775	24,500	7.6957	-1.40%
2022-07-06	7.870	-	-	7.845	8.000	107,500	847,972	7.8881	7.870	-	-	7.845	8.000	107,500	7.8881	-1.25%
2022-07-05	7.970	7.920	-	7.925	8.110	52,950	425,093	8.0282	7.970	7.920	-	7.925	8.110	52,950	8.0282	-0.31%
2022-07-04	7.995	-	8.020	7.955	8.020	31,150	248,553	7.9792	7.995	-	8.020	7.955	8.020	31,150	7.9792	1.40%
2022-06-30	7.885	-	7.960	7.860	8.010	9,400	74,786	7.9560	7.885	-	7.960	7.860	8.010	9,400	7.9560	-1.00%
2022-06-29	7.965	7.920	8.000	7.965	8.155	53,000	428,592	8.0866	7.965	7.920	8.000	7.965	8.155	53,000	8.0866	-2.87%
2022-06-28	8.200	8.060	8.290	7.950	8.280	90,200	735,888	8.1584	8.200	8.060	8.290	7.950	8.280	90,200	8.1584	-1.09%
2022-06-27	8.290	8.245	8.300	8.160	8.360	91,900	760,253	8.2726	8.290	8.245	8.300	8.160	8.360	91,900	8.2726	2.60%
2022-06-24	8.080	8.080	-	7.940	8.130	116,900	940,603	8.0462	8.080	8.080	-	7.940	8.130	116,900	8.0462	2.41%
2022-06-23	7.890	7.855	-	7.685	7.930	92,000	723,839	7.8678	7.890	7.855	-	7.685	7.930	92,000	7.8678	2.67%
2022-06-22	7.685	-	-	7.685	7.945	16,600	129,773	7.8177	7.685	-	-	7.685	7.945	16,600	7.8177	-2.60%
2022-06-21	7.890	7.765	-	7.745	7.905	107,800	842,519	7.8156	7.890	7.765	-	7.745	7.905	107,800	7.8156	0.57%
2022-06-20	7.845	7.790	-	7.585	7.850	5,950	46,112	7.7499	7.845	7.790	-	7.585	7.850	5,950	7.7499	1.10%
2022-06-17	7.760	-	-	7.645	7.800	16,900	130,530	7.7237	7.760	-	-	7.645	7.800	16,900	7.7237	2.11%
2022-06-16	7.600	7.765	7.830	7.560	7.845	33,800	262,130	7.7553	7.600	7.765	7.830	7.560	7.845	33,800	7.7553	-2.88%
2022-06-15	7.825	7.770	7.910	7.755	7.920	92,500	722,140	7.8069	7.825	7.770	7.910	7.755	7.920	92,500	7.8069	1.95%
2022-06-14	7.675	7.455	-	7.485	7.740	17,150	129,275	7.5379	7.675	7.455	-	7.485	7.740	17,150	7.5379	1.25%
2022-06-13	7.580	-	-	7.550	7.755	204,550	1,574,095	7.6954	7.580	-	-	7.550	7.755	204,550	7.6954	-5.43%
2022-06-10	8.015	7.830	-	7.735	8.050	40,100	318,038	7.9311	8.015	7.830	-	7.735	8.050	40,100	7.9311	2.62%
2022-06-09	7.810	7.805	7.940	7.785	8.015	69,250	547,276	7.9029	7.810	7.805	7.940	7.785	8.015	69,250	7.9029	-2.38%
2022-06-08	8.000	7.975	-	7.795	8.015	58,000	458,918	7.9124	8.000	7.975	-	7.795	8.015	58,000	7.9124	4.51%
2022-06-07	7.655	7.625	7.700	7.595	7.750	43,450	334,366	7.6954	7.655	7.625	7.700	7.595	7.750	43,450	7.6954	-0.13%
2022-06-06	7.665	7.600	-	7.340	7.570	8,150	61,044	7.4901	7.665	7.600	-	7.340	7.570	8,150	7.4901	5.22%
2022-06-02	7.285	-	-	7.170	7.290	20,650	148,983	7.2147	7.285	-	-	7.170	7.290	20,650	7.2147	-0.95%
2022-06-01	7.355	-	-	7.355	7.400	13,700	101,100	7.3796	7.355	-	-	7.355	7.400	13,700	7.3796	-0.14%
2022-05-31	7.365	7.300	-	7.100	7.430	44,050	322,183	7.3140	7.365	7.300	-	7.100	7.430	44,050	7.3140	2.29%
2022-05-30	7.200	7.000	-	7.040	7.200	19,650	140,288	7.1393	7.200	7.000	-	7.040	7.200	19,650	7.1393	4.73%
2022-05-27	6.875	6.830	-	6.820	6.970	8,950	62,038	6.9316	6.875	6.830	-	6.820	6.970	8,950	6.9316	2.77%
2022-05-26	6.690	-	-	6.595	6.715	7,550	50,548	6.6951	6.690	-	-	6.595	6.715	7,550	6.6951	-0.96%
2022-05-25	6.755	-	-	6.690	6.785	7,050	47,435	6.7284	6.755	-	-	6.690	6.785	7,050	6.7284	0.15%
2022-05-24	6.745	-	6.870	6.840	7.005	11,300	77,813	6.8861	6.745	-	6.870	6.840	7.005	11,300	6.8861	-3.71%
2022-05-23	7.005	7.005	7.100	6.975	7.055	24,200	170,007	7.0251	7.005	7.005	7.100	6.975	7.055	24,200	7.0251	-1.68%
2022-05-20	7.125	6.985	-	6.985	7.115	21,650	152,696	7.0529	7.125	6.985	-	6.985	7.115	21,650	7.0529	4.24%
2022-05-19	6.835	-	7.100	6.800	6.885	33,800	230,861	6.8302	6.835	-	7.100	6.800	6.885	33,800	6.8302	-2.43%
2022-05-18	7.005	6.990	7.100	6.920	7.070	42,650	297,394	6.9729	7.005	6.990	7.100	6.920	7.070	42,650	6.9729	-0.50%
2022-05-17	7.040	7.010	-	6.855	7.060	38,600	268,586	6.9582	7.040	7.010	-	6.855	7.060	38,600	6.9582	4.76%
2022-05-16	6.720	-	6.890	6.700	6.890	21,550	147,086	6.8253	6.720	-	6.890	6.700	6.890	21,550	6.8253	0.22%
2022-05-13	6.705	-	-	6.650	6.725	27,000	180,365	6.6802	6.705	-	-	6.650	6.725	27,000	6.6802	3.07%
2022-05-12	6.505	-	-	6.545	6.635	7,450	48,972	6.5734	6.505	-	-	6.545	6.635	7,450	6.5734	-2.77%
2022-05-11	6.690	-	6.710	6.580	6.875	15,500	104,183	6.7215	6.690	-	6.710	6.580	6.875	15,500	6.7215	2.53%
2022-05-10	6.525	6.445	-	6.295	6.550	73,950	475,674	6.4324	6.525	6.445	-	6.295	6.550	73,950	6.4324	-2.90%
2022-05-06	6.720	-	7.100	6.725	6.750	10,400	70,036	6.7342	6.720	-	7.100	6.725	6.750	10,400	6.7342	-4.34%
2022-05-05	7.025	7.010	7.115	7.025	7.175	12,850	91,726	7.1382	7.025	7.010	7.115	7.025	7.175	12,850	7.1382	0.64%
2022-05-04	6.980	-	-	6.950	7.100	20,700	145,630	7.0353	6.980	-	-	6.950	7.100	20,700	7.0353	-1.97%
2022-05-03	7.120	-	7.130	6.900	7.180	75,650	536,437	7.0910	7.120	-	7.130	6.900	7.180	75,650	7.0910	-2.47%
2022-04-29	7.300	7.220	7.250	6.555	7.300	71,400	504,675	7.0683	7.300	7.220	7.250	6.555	7.300	71,400	7.0683	11.88%
2022-04-28	6.525	6.360	6.615	6.430	6.520	39,750	257,982	6.4901	6.525	6.360	6.615	6.430	6.520	39,750	6.4901	0.23%
2022-04-27	6.510	6.260	-	6.295	6.525	7,800	50,498	6.4741	6.510	6.260	-	6.295	6.525	7,800	6.4741	2.36%
2022-04-26	6.360	-	6.580	6.355	6.585	26,550	171,955	6.4766	6.360	-	6.580	6.355	6.585	26,550	6.4766	0.47%
2022-04-25	6.330	-	6.400	6.305	6.555	100,060	642,400	6.4201	6.330	-	6.400	6.305	6.555	100,060	6.4201	-5.66%
2022-04-22	6.710	6.660	-	6.595	6.745	57,800	382,824	6.6233	6.710	6.660	-	6.595	6.745	57,800	6.6233	-0.37%
2022-04-21	6.735	-	6.835	6.700	7.010	23,650	161,713	6.8378	6.735	-	6.835	6.700	7.010	23,650	6.8378	-5.27%
2022-04-20	7.110	-	7.220	7.105	7.220	36,607	262,950	7.1831	7.110	-	7.220	7.105	7.220	36,607	7.1831	0.00%
2022-04-19	7.110	-	7.150	7.065	7.265	19,500	139,739	7.1661	7.110	-	7.150	7.065	7.265	19,500	7.1661	-4.50%
2022-04-14	7.445	-	-	7.480	7.480	1,100	8,228	7.4800	7.445	-	-	7.480	7.480	1,100	7.4800	0.27%
2022-04-13	7.425	-	-	7.415	7.525	5,500	41,278	7.5051	7.425	-	-	7.415	7.525	5,500	7.5051	-0.13%
2022-04-12	7.435	7.355	-	7.260	7.520	23,450	173,544	7.4006	7.435	7.355	-	7.260	7.520	23,450	7.4006	2.48%
2022-04-11	7.255	-	7.370	7.260	7.485	5,050	37,338	7.3937	7.255	-	7.370	7.260	7.485	5,050	7.3937	-4.48%
2022-04-08	7.595	7.550	-	7.520	7.625	6,300	47,770	7.5825	7.595	7.550	-	7.520	7.625	6,300	7.5825	-2.57%
2022-04-07	7.795	-	-	7.820	7.905	14,400	113,238	7.8638	7.795	-	-	7.820	7.905	14,400	7.8638	-1.89%
2022-04-06	7.945	-	8.160	7.930	8.100	61,367	490,074	7.9860	7.945	-	8.160	7.930	8.100	61,367	7.9860	-1.43%
2022-04-04	8.060	7.950	-	7.960	7.995	14,050	112,069	7.9764	8.060	7.950	-	7.960	7.995	14,050	7.9764	4.20%
2022-04-01	7.735	-	-	7.630	7.735	15,066	116,040	7.7021	7.735	-	-	7.630	7.735	15,066	7.7021	-1.21%
2022-03-31	7.830	-	-	7.815	7.855	8,600	67,509	7.8499	7.830	-	-	7.815	7.855	8,600	7.8499	-0.95%
2022-03-30	7.905	-	-	7.860	7.935	82,550	651,813	7.8960	7.905	-	-	7.860	7.935	82,550	7.8960	1.61%
2022-03-29	7.780	7.760	7.780	7.745	7.835	22,950	178,360	7.7717	7.780	7.760	7.780	7.745	7.835	22,950	7.7717	1.30%
2022-03-28	7.680	-	-	7.595	7.780	50,700	389,328	7.6791	7.680	-	-	7.595	7.780	50,700	7.6791	0.07%
2022-03-25	7.675	-	7.715	7.650	7.980	16,500	130,208	7.8914	7.675	-	7.715	7.650	7.980	16,500	7.8914	-4.42%
2022-03-24	8.030	-	8.120	8.030	8.150	55,850	451,617	8.0862	8.030	-	8.120	8.030	8.150	55,850	8.0862	-1.59%
2022-03-23	8.160	-	-	8.025	8.295	123,786	1,013,398	8.1867	8.160	-	-	8.025	8.295	123,786	8.1867	2.06%
2022-03-22	7.995	7.925	-	7.700	7.995	90,500	706,050	7.8017	7.995	7.925	-	7.700	7.995	90,500	7.8017	3.83%
2022-03-21	7.700	7.670	-	7.650	8.005	116,200	915,844	7.8816	7.700	7.670	-	7.650	8.005	116,200	7.8816	-1.60%
2022-03-18	7.825	-	-	7.565	7.855	65,550	506,134	7.7213	7.825	-	-	7.565	7.855	65,550	7.7213	-1.70%
2022-03-17	7.960	7.840	-	7.820	8.035	215,250	1,699,393	7.8950	7.960	7.840	-	7.820	8.035	215,250	7.8950	9.94%
2022-03-16	7.240	7.025	-	6.370	7.255	219,200	1,508,843	6.8834	7.240	7.025	-	6.370	7.255	219,200	6.8834	17.34%
2022-03-15	6.170	-	6.210	6.165	6.580	141,550	906,872	6.4067	6.170	-	6.210	6.165	6.580	141,550	6.4067	-6.66%
2022-03-14	6.610	6.610	-	6.610	6.970	45,900	313,095	6.8212	6.610	6.610	-	6.610	6.970	45,900	6.8212	-10.74%
2022-03-11	7.405	7.080	-	7.145	7.465	72,000	521,576	7.2441	7.405	7.080	-	7.145	7.465	72,000	7.2441	-3.39%
2022-03-10	7.665	-	-	7.610	7.855	107,900	832,753	7.7178	7.665	-	-	7.610	7.855	107,900	7.7178	2.13%
2022-03-09	7.505	7.290	7.560	7.275	7.655	51,650	385,635	7.4663	7.505	7.290	7.560	7.275	7.655	51,650	7.4663	-0.13%
2022-03-08	7.515	-	-	7.510	7.750	93,500	713,433	7.6303	7.515	-	-	7.510	7.750	93,500	7.6303	-1.51%
2022-03-07	7.630	7.620	-	7.620	7.745	50,700	389,765	7.6877	7.630	7.620	-	7.620	7.745	50,700	7.6877	-5.80%
2022-03-04	8.100	8.020	8.210	8.085	8.150	14,400	117,006	8.1254	8.100	8.020	8.210	8.085	8.150	14,400	8.1254	-3.97%
2022-03-03	8.435	8.360	8.710	8.435	8.580	25,150	213,497	8.4889	8.435	8.360	8.710	8.435	8.580	25,150	8.4889	-3.38%
2022-03-02	8.730	8.710	-	8.770	8.800	2,950	25,919	8.7861	8.730	8.710	-	8.770	8.800	2,950	8.7861	-1.41%
2022-03-01	8.855	8.800	8.880	8.770	8.890	24,350	215,181	8.8370	8.855	8.800	8.880	8.770	8.890	24,350	8.8370	1.20%
2022-02-28	8.750	8.700	-	8.670	8.780	19,200	166,819	8.6885	8.750	8.700	-	8.670	8.780	19,200	8.6885	-0.40%
2022-02-25	8.785	8.750	-	8.785	8.865	12,400	109,524	8.8326	8.785	8.750	-	8.785	8.865	12,400	8.8326	2.09%
2022-02-24	8.605	8.590	8.970	8.555	8.790	38,550	331,961	8.6112	8.605	8.590	8.970	8.555	8.790	38,550	8.6112	-4.34%
2022-02-23	8.995	8.965	9.000	8.845	9.035	10,950	97,651	8.9179	8.995	8.965	9.000	8.845	9.035	10,950	8.9179	1.41%
2022-02-22	8.870	8.825	9.040	8.805	8.915	12,750	112,943	8.8583	8.870	8.825	9.040	8.805	8.915	12,750	8.8583	-2.26%
2022-02-21	9.075	9.040	-	9.080	9.225	46,850	430,139	9.1812	9.075	9.040	-	9.080	9.225	46,850	9.1812	-1.36%
2022-02-18	9.200	8.350	9.200	9.190	9.440	47,320	441,085	9.3213	9.200	8.350	9.200	9.190	9.440	47,320	9.3213	-1.29%
2022-02-17	9.320	8.350	-	9.230	9.390	33,200	308,923	9.3049	9.320	8.350	-	9.230	9.390	33,200	9.3049	0.27%
2022-02-16	9.295	8.350	9.320	9.265	9.335	22,750	211,551	9.2989	9.295	8.350	9.320	9.265	9.335	22,750	9.2989	2.71%
2022-02-15	9.050	9.050	-	9.000	9.100	20,350	184,479	9.0653	9.050	9.050	-	9.000	9.100	20,350	9.0653	-0.06%
2022-02-14	9.055	9.025	-	9.055	9.130	30,650	278,544	9.0879	9.055	9.025	-	9.055	9.130	30,650	9.0879	-2.42%
2022-02-11	9.280	-	9.320	9.255	9.420	64,800	607,647	9.3773	9.280	-	9.320	9.255	9.420	64,800	9.3773	0.16%
2022-02-10	9.265	9.240	9.300	9.200	9.300	17,650	163,337	9.2542	9.265	9.240	9.300	9.200	9.300	17,650	9.2542	0.98%
2022-02-09	9.175	-	-	9.080	9.175	66,850	611,361	9.1453	9.175	-	-	9.080	9.175	66,850	9.1453	3.15%
2022-02-08	8.895	8.850	-	8.795	8.905	30,450	269,409	8.8476	8.895	8.850	-	8.795	8.905	30,450	8.8476	-1.22%
2022-02-07	9.005	8.950	9.070	8.990	9.150	17,750	160,624	9.0492	9.005	8.950	9.070	8.990	9.150	17,750	9.0492	-1.64%
2022-02-04	9.155	9.115	-	9.040	9.165	25,850	235,662	9.1165	9.155	9.115	-	9.040	9.165	25,850	9.1165	2.98%
2022-01-31	8.890	8.880	-	8.760	8.845	15,900	139,688	8.7854	8.890	8.880	-	8.760	8.845	15,900	8.7854	2.18%
2022-01-28	8.700	8.695	-	8.695	8.890	41,950	368,096	8.7746	8.700	8.695	-	8.695	8.890	41,950	8.7746	-2.14%
2022-01-27	8.890	8.800	-	8.865	9.290	79,000	706,754	8.9463	8.890	8.800	-	8.865	9.290	79,000	8.9463	-5.17%
2022-01-26	9.375	9.250	9.400	9.250	9.425	121,100	1,134,990	9.3723	9.375	9.250	9.400	9.250	9.425	121,100	9.3723	0.70%
2022-01-25	9.310	9.200	9.450	9.300	9.485	57,650	544,667	9.4478	9.310	9.200	9.450	9.300	9.485	57,650	9.4478	-3.47%
2022-01-24	9.645	-	9.660	9.655	9.725	33,500	325,115	9.7049	9.645	-	9.660	9.655	9.725	33,500	9.7049	-2.18%
2022-01-21	9.860	9.820	9.900	9.795	9.895	13,700	135,007	9.8545	9.860	9.820	9.900	9.795	9.895	13,700	9.8545	-1.20%
2022-01-20	9.980	9.965	-	9.725	9.995	46,700	458,968	9.8280	9.980	9.965	-	9.725	9.995	46,700	9.8280	3.80%
2022-01-19	9.615	-	9.665	9.575	9.715	25,100	242,643	9.6671	9.615	-	9.665	9.575	9.715	25,100	9.6671	-0.72%
2022-01-18	9.685	-	-	9.685	9.870	67,050	659,609	9.8376	9.685	-	-	9.685	9.870	67,050	9.8376	-0.26%
2022-01-17	9.710	9.600	-	9.570	9.710	25,100	242,090	9.6450	9.710	9.600	-	9.570	9.710	25,100	9.6450	1.41%
2022-01-14	9.575	9.530	9.750	9.490	9.585	32,950	314,002	9.5297	9.575	9.530	9.750	9.490	9.585	32,950	9.5297	-1.79%
2022-01-13	9.750	-	9.995	9.715	9.925	109,350	1,076,089	9.8408	9.750	-	9.995	9.715	9.925	109,350	9.8408	-1.81%
2022-01-12	9.930	9.900	-	9.760	9.935	134,650	1,325,754	9.8459	9.930	9.900	-	9.760	9.935	134,650	9.8459	4.58%
2022-01-11	9.495	-	-	9.480	9.595	104,500	999,137	9.5611	9.495	-	-	9.480	9.595	104,500	9.5611	-1.20%
2022-01-10	9.610	9.610	-	9.360	9.610	87,250	834,446	9.5639	9.610	9.610	-	9.360	9.610	87,250	9.5639	2.07%
2022-01-07	9.415	9.340	9.445	9.355	9.440	68,600	646,103	9.4184	9.415	9.340	9.445	9.355	9.440	68,600	9.4184	1.95%
2022-01-06	9.235	9.100	-	9.110	9.260	29,100	267,497	9.1923	9.235	9.100	-	9.110	9.260	29,100	9.1923	-0.48%
2022-01-05	9.280	9.250	-	9.270	9.490	60,050	560,016	9.3258	9.280	9.250	-	9.270	9.490	60,050	9.3258	-5.26%
2022-01-04	9.795	-	9.900	9.760	9.890	33,900	333,312	9.8322	9.795	-	9.900	9.760	9.890	33,900	9.8322	-1.06%
2022-01-03	9.900	9.850	9.990	9.885	9.990	75,350	746,940	9.9129	9.900	9.850	9.990	9.885	9.990	75,350	9.9129	-0.20%
2021-12-31	9.920	-	-	9.905	9.955	700	6,944	9.9200	9.920	-	-	9.905	9.955	700	9.9200	3.87%
2021-12-30	9.550	9.490	9.580	9.495	9.580	20,250	193,221	9.5418	9.550	9.490	9.580	9.495	9.580	20,250	9.5418	-0.42%
2021-12-29	9.590	9.550	9.625	9.585	9.720	49,850	480,874	9.6464	9.590	9.550	9.625	9.585	9.720	49,850	9.6464	-1.59%
2021-12-28	9.745	9.715	9.780	9.710	9.845	399,650	3,895,361	9.7469	9.745	9.715	9.780	9.710	9.845	399,650	9.7469	-1.02%
2021-12-24	9.845	9.830	9.860	9.835	9.950	84,450	833,570	9.8706	9.845	9.830	9.860	9.835	9.950	84,450	9.8706	-0.30%
2021-12-23	9.875	9.850	9.900	9.825	10.01	434,000	4,284,675	9.8725	9.875	9.850	9.900	9.825	10.01	434,000	9.8725	-0.20%
2021-12-22	9.895	9.850	9.900	9.800	10.02	245,400	2,423,289	9.8749	9.895	9.850	9.900	9.800	10.02	245,400	9.8749	1.44%
2021-12-21	9.755	9.630	9.760	9.550	9.770	179,900	1,735,791	9.6486	9.755	9.630	9.760	9.550	9.770	179,900	9.6486	1.51%
2021-12-20	9.610	-	9.650	9.600	9.885	229,850	2,223,778	9.6749	9.610	-	9.650	9.600	9.885	229,850	9.6749	-1.44%
2021-12-17	9.750	9.700	9.750	9.700	9.875	101,800	993,287	9.7572	9.750	9.700	9.750	9.700	9.875	101,800	9.7572	-2.40%
2021-12-16	9.990	9.920	-	9.835	9.990	122,700	1,214,117	9.8950	9.990	9.920	-	9.835	9.990	122,700	9.8950	0.20%
2021-12-15	9.970	9.900	10.00	9.960	10.15	83,550	841,003	10.066	9.970	9.900	10.00	9.960	10.15	83,550	10.066	-1.29%
2021-12-14	10.10	9.980	10.13	10.07	10.18	206,550	2,091,568	10.126	10.10	9.980	10.13	10.07	10.18	206,550	10.126	-2.32%
2021-12-13	10.34	10.30	10.40	10.33	10.53	111,350	1,162,421	10.439	10.34	10.30	10.40	10.33	10.53	111,350	10.439	0.78%
2021-12-10	10.26	10.20	10.39	10.25	10.43	99,350	1,027,978	10.347	10.26	10.20	10.39	10.25	10.43	99,350	10.347	-2.56%
2021-12-09	10.53	10.50	10.57	10.47	10.59	129,950	1,366,492	10.516	10.53	10.50	10.57	10.47	10.59	129,950	10.516	2.73%
2021-12-08	10.25	10.23	10.27	10.16	10.29	100,750	1,030,623	10.230	10.25	10.23	10.27	10.16	10.29	100,750	10.230	1.79%
2021-12-07	10.07	9.965	-	9.710	10.05	75,500	747,660	9.9028	10.07	9.965	-	9.710	10.05	75,500	9.9028	4.14%
2021-12-06	9.670	9.660	9.700	9.670	9.840	97,600	953,399	9.7684	9.670	9.660	9.700	9.670	9.840	97,600	9.7684	-3.40%
2021-12-03	10.01	9.960	10.04	9.965	10.06	78,250	783,799	10.017	10.01	9.960	10.04	9.965	10.06	78,250	10.017	-1.96%
2021-12-02	10.21	10.20	10.23	10.16	10.25	66,950	683,659	10.211	10.21	10.20	10.23	10.16	10.25	66,950	10.211	-1.45%
2021-12-01	10.36	10.33	10.39	10.24	10.42	128,300	1,329,420	10.362	10.36	10.33	10.39	10.24	10.42	128,300	10.362	0.78%
2021-11-30	10.28	-	10.32	10.15	10.35	112,900	1,154,651	10.227	10.28	-	10.32	10.15	10.35	112,900	10.227	-0.68%
2021-11-29	10.35	10.29	10.35	10.28	10.48	35,500	367,941	10.365	10.35	10.29	10.35	10.28	10.48	35,500	10.365	-1.90%
2021-11-26	10.55	10.52	10.57	10.55	10.75	56,600	602,144	10.639	10.55	10.52	10.57	10.55	10.75	56,600	10.639	-2.76%
2021-11-25	10.85	10.80	-	10.77	10.85	38,900	421,101	10.825	10.85	10.80	-	10.77	10.85	38,900	10.825	1.59%
2021-11-24	10.68	10.60	-	10.59	10.79	32,150	343,656	10.689	10.68	10.60	-	10.59	10.79	32,150	10.689	-1.02%
2021-11-23	10.79	10.75	10.81	10.76	10.84	32,650	352,223	10.788	10.79	10.75	10.81	10.76	10.84	32,650	10.788	-2.26%
2021-11-22	11.04	-	11.07	10.98	11.10	52,950	583,676	11.023	11.04	-	11.07	10.98	11.10	52,950	11.023	0.27%
2021-11-19	11.01	10.95	11.07	10.95	11.05	15,750	173,473	11.014	11.01	10.95	11.07	10.95	11.05	15,750	11.014	-0.90%
2021-11-18	11.11	-	11.18	11.11	11.26	34,850	388,821	11.157	11.11	-	11.18	11.11	11.26	34,850	11.157	-3.64%
2021-11-17	11.53	11.40	11.54	11.45	11.55	63,300	728,100	11.502	11.53	11.40	11.54	11.45	11.55	63,300	11.502	-0.17%
2021-11-16	11.55	11.53	11.56	11.39	11.60	115,400	1,328,199	11.510	11.55	11.53	11.56	11.39	11.60	115,400	11.510	1.58%
2021-11-15	11.37	11.35	11.40	11.36	11.46	24,650	281,415	11.416	11.37	11.35	11.40	11.36	11.46	24,650	11.416	-0.18%
2021-11-12	11.39	11.36	11.43	11.34	11.46	55,800	635,593	11.391	11.39	11.36	11.43	11.34	11.46	55,800	11.391	1.15%
2021-11-11	11.26	-	-	11.00	11.27	63,500	705,118	11.104	11.26	-	-	11.00	11.27	63,500	11.104	2.18%
2021-11-10	11.02	10.78	11.15	10.79	11.02	63,350	690,421	10.899	11.02	10.78	11.15	10.79	11.02	63,350	10.899	2.42%
2021-11-09	10.76	10.74	10.77	10.70	10.80	52,350	562,455	10.744	10.76	10.74	10.77	10.70	10.80	52,350	10.744	0.28%
2021-11-08	10.73	10.73	-	10.64	10.74	20,000	213,630	10.682	10.73	10.73	-	10.64	10.74	20,000	10.682	-0.19%
2021-11-05	10.75	10.72	10.77	10.70	10.83	60,100	647,973	10.782	10.75	10.72	10.77	10.70	10.83	60,100	10.782	-1.83%
2021-11-04	10.95	10.85	11.00	10.89	11.00	80,550	881,970	10.949	10.95	10.85	11.00	10.89	11.00	80,550	10.949	1.30%
2021-11-03	10.81	10.79	11.00	10.72	10.85	60,250	649,658	10.783	10.81	10.79	11.00	10.72	10.85	60,250	10.783	0.19%
2021-11-02	10.79	10.75	10.87	10.78	11.06	79,200	867,610	10.955	10.79	10.75	10.87	10.78	11.06	79,200	10.955	0.84%
2021-11-01	10.70	10.65	-	10.62	10.70	25,900	276,256	10.666	10.70	10.65	-	10.62	10.70	25,900	10.666	-2.10%
2021-10-29	10.93	10.85	10.94	10.89	10.96	27,300	297,942	10.914	10.93	10.85	10.94	10.89	10.96	27,300	10.914	-1.09%
2021-10-28	11.05	11.05	11.09	11.04	11.14	40,800	453,053	11.104	11.05	11.05	11.09	11.04	11.14	40,800	11.104	0.36%
2021-10-27	11.01	11.01	11.03	10.98	11.14	38,100	420,248	11.030	11.01	11.01	11.03	10.98	11.14	38,100	11.030	-4.68%
2021-10-26	11.55	11.45	11.60	11.51	11.67	38,000	439,979	11.578	11.55	11.45	11.60	11.51	11.67	38,000	11.578	-1.45%
2021-10-25	11.72	11.65	-	11.60	11.73	26,150	305,367	11.678	11.72	11.65	-	11.60	11.73	26,150	11.678	-0.26%
2021-10-22	11.75	11.74	11.77	11.64	11.80	90,150	1,055,098	11.704	11.75	11.74	11.77	11.64	11.80	90,150	11.704	1.47%
2021-10-21	11.58	11.56	11.60	11.49	11.72	60,950	708,755	11.628	11.58	11.56	11.60	11.49	11.72	60,950	11.628	-1.03%
2021-10-20	11.70	11.49	11.74	11.49	11.80	62,650	732,123	11.686	11.70	11.49	11.74	11.49	11.80	62,650	11.686	2.36%
2021-10-19	11.43	11.32	11.45	11.27	11.43	34,200	389,392	11.386	11.43	11.32	11.45	11.27	11.43	34,200	11.386	2.33%
2021-10-18	11.17	11.10	-	11.05	11.18	19,550	217,736	11.137	11.17	11.10	-	11.05	11.18	19,550	11.137	-0.89%
2021-10-15	11.27	11.23	11.30	11.10	11.27	61,600	688,995	11.185	11.27	11.23	11.30	11.10	11.27	61,600	11.185	0.81%
2021-10-12	11.18	-	-	11.16	11.32	25,700	287,877	11.201	11.18	-	-	11.16	11.32	25,700	11.201	-2.19%
2021-10-11	11.43	-	11.45	11.42	11.42	4,250	48,653	11.448	11.43	-	11.45	11.42	11.42	4,250	11.448	2.51%
2021-10-08	11.15	11.11	11.17	11.01	11.17	31,550	350,368	11.105	11.15	11.11	11.17	11.01	11.17	31,550	11.105	2.20%
2021-10-07	10.91	10.86	-	10.65	10.91	20,650	222,209	10.761	10.91	10.86	-	10.65	10.91	20,650	10.761	4.90%
2021-10-06	10.40	10.36	10.45	10.35	10.53	62,000	645,227	10.407	10.40	10.36	10.45	10.35	10.53	62,000	10.407	-0.38%
2021-10-05	10.44	10.38	-	10.35	10.49	36,950	384,750	10.413	10.44	10.38	-	10.35	10.49	36,950	10.413	-1.51%
2021-10-04	10.60	10.58	10.74	10.56	10.71	14,650	155,834	10.637	10.60	10.58	10.74	10.56	10.71	14,650	10.637	-1.40%
2021-09-30	10.75	10.74	-	10.65	10.80	96,400	1,033,579	10.722	10.75	10.74	-	10.65	10.80	96,400	10.722	-0.19%
2021-09-29	10.77	10.65	10.80	10.62	10.77	53,300	569,749	10.689	10.77	10.65	10.80	10.62	10.77	53,300	10.689	-2.27%
2021-09-28	11.02	-	11.12	10.93	11.13	84,150	929,905	11.051	11.02	-	11.12	10.93	11.13	84,150	11.051	2.04%
2021-09-27	10.80	10.80	11.00	10.78	11.03	32,400	352,262	10.872	10.80	10.80	11.00	10.78	11.03	32,400	10.872	-0.09%
2021-09-24	10.81	10.80	10.95	10.81	11.01	38,450	419,261	10.904	10.81	10.80	10.95	10.81	11.01	38,450	10.904	-0.64%
2021-09-23	10.88	-	10.92	10.85	10.95	25,000	272,831	10.913	10.88	-	10.92	10.85	10.95	25,000	10.913	2.84%
2021-09-21	10.58	10.56	-	10.45	10.64	10,350	108,973	10.529	10.58	10.56	-	10.45	10.64	10,350	10.529	-0.84%
2021-09-20	10.67	10.62	-	10.59	10.67	2,750	29,258	10.639	10.67	10.62	-	10.59	10.67	2,750	10.639	-2.91%
2021-09-17	10.99	10.99	11.01	10.75	10.97	14,300	155,241	10.856	10.99	10.99	11.01	10.75	10.97	14,300	10.856	2.23%
2021-09-16	10.75	10.66	10.90	10.68	10.86	19,650	211,420	10.759	10.75	10.66	10.90	10.68	10.86	19,650	10.759	-1.38%
2021-09-15	10.90	10.88	10.92	10.87	11.08	71,200	782,290	10.987	10.90	10.88	10.92	10.87	11.08	71,200	10.987	-2.85%
2021-09-14	11.22	11.00	-	11.20	11.49	30,950	352,436	11.387	11.22	11.00	-	11.20	11.49	30,950	11.387	-2.35%
2021-09-13	11.49	11.42	11.57	11.38	11.55	42,050	482,916	11.484	11.49	11.42	11.57	11.38	11.55	42,050	11.484	-3.36%
2021-09-10	11.89	11.74	11.91	11.74	11.93	43,300	514,853	11.890	11.89	11.74	11.91	11.74	11.93	43,300	11.890	2.77%
2021-09-09	11.57	11.00	11.60	11.62	11.84	29,050	341,506	11.756	11.57	11.00	11.60	11.62	11.84	29,050	11.756	-4.14%
2021-09-08	12.07	12.07	12.12	12.07	12.25	83,150	1,009,111	12.136	12.07	12.07	12.12	12.07	12.25	83,150	12.136	-0.25%
2021-09-07	12.10	11.00	12.12	11.86	12.18	108,950	1,313,957	12.060	12.10	11.00	12.12	11.86	12.18	108,950	12.060	2.02%
2021-09-06	11.86	11.85	-	11.62	11.87	27,950	328,788	11.763	11.86	11.85	-	11.62	11.87	27,950	11.763	1.72%
2021-09-03	11.66	11.00	11.78	11.63	11.75	58,050	679,008	11.697	11.66	11.00	11.78	11.63	11.75	58,050	11.697	-1.10%
2021-09-02	11.79	11.74	12.00	11.73	12.02	91,300	1,086,729	11.903	11.79	11.74	12.00	11.73	12.02	91,300	11.903	1.81%
2021-09-01	11.58	11.00	11.74	11.37	11.71	81,000	932,962	11.518	11.58	11.00	11.74	11.37	11.71	81,000	11.518	1.94%
2021-08-31	11.36	11.33	11.40	10.97	11.36	41,300	460,628	11.153	11.36	11.33	11.40	10.97	11.36	41,300	11.153	2.16%
2021-08-30	11.12	11.04	11.23	11.04	11.19	68,250	759,224	11.124	11.12	11.04	11.23	11.04	11.19	68,250	11.124	-0.54%
2021-08-27	11.18	11.00	11.26	11.10	11.42	72,350	815,748	11.275	11.18	11.00	11.26	11.10	11.42	72,350	11.275	-0.09%
2021-08-26	11.19	-	11.40	11.15	11.40	42,280	476,145	11.262	11.19	-	11.40	11.15	11.40	42,280	11.262	-1.15%
2021-08-25	11.32	11.31	11.70	11.30	11.59	115,760	1,319,995	11.403	11.32	11.31	11.70	11.30	11.59	115,760	11.403	0.89%
2021-08-24	11.22	11.21	11.40	10.60	11.20	39,100	430,948	11.022	11.22	11.21	11.40	10.60	11.20	39,100	11.022	5.15%
2021-08-23	10.67	10.64	10.69	10.64	10.87	56,250	607,765	10.805	10.67	10.64	10.69	10.64	10.87	56,250	10.805	2.01%
2021-08-20	10.46	10.40	10.50	10.32	10.66	59,150	620,985	10.498	10.46	10.40	10.50	10.32	10.66	59,150	10.498	-2.88%
2021-08-19	10.77	10.76	10.79	10.77	11.12	18,100	199,264	11.009	10.77	10.76	10.79	10.77	11.12	18,100	11.009	-2.00%
2021-08-18	10.99	10.90	11.07	10.83	11.07	37,300	406,799	10.906	10.99	10.90	11.07	10.83	11.07	37,300	10.906	3.10%
2021-08-17	10.66	10.65	10.70	10.62	10.94	38,350	412,786	10.764	10.66	10.65	10.70	10.62	10.94	38,350	10.764	-3.35%
2021-08-16	11.03	10.99	11.05	10.99	11.16	16,350	181,704	11.113	11.03	10.99	11.05	10.99	11.16	16,350	11.113	-2.39%
2021-08-13	11.30	-	11.37	11.25	11.40	7,800	88,156	11.302	11.30	-	11.37	11.25	11.40	7,800	11.302	-0.96%
2021-08-12	11.41	-	-	11.38	11.55	37,650	433,678	11.519	11.41	-	-	11.38	11.55	37,650	11.519	-2.06%
2021-08-11	11.65	11.62	11.70	11.62	11.80	76,650	897,684	11.711	11.65	11.62	11.70	11.62	11.80	76,650	11.711	-1.60%
2021-08-10	11.84	11.73	-	11.41	11.84	93,150	1,077,860	11.571	11.84	11.73	-	11.41	11.84	93,150	11.571	5.81%
2021-08-09	11.19	10.95	11.30	10.97	11.30	57,400	641,343	11.173	11.19	10.95	11.30	10.97	11.30	57,400	11.173	0.54%
2021-08-06	11.13	11.12	11.30	11.02	11.15	53,150	589,333	11.088	11.13	11.12	11.30	11.02	11.15	53,150	11.088	0.00%
2021-08-05	11.13	11.11	11.28	11.13	11.43	47,600	540,017	11.345	11.13	11.11	11.28	11.13	11.43	47,600	11.345	-2.79%
2021-08-04	11.45	11.20	-	11.23	11.58	96,700	1,111,006	11.489	11.45	11.20	-	11.23	11.58	96,700	11.489	-0.26%
2021-08-03	11.48	11.45	-	11.25	11.55	44,850	510,930	11.392	11.48	11.45	-	11.25	11.55	44,850	11.392	-0.09%
2021-08-02	11.49	-	-	11.20	11.52	86,350	983,194	11.386	11.49	-	-	11.20	11.52	86,350	11.386	1.68%
2021-07-30	11.30	11.25	11.31	11.10	11.36	94,150	1,058,278	11.240	11.30	11.25	11.31	11.10	11.36	94,150	11.240	-4.48%
2021-07-29	11.83	11.77	11.95	11.53	11.83	200,150	2,339,492	11.689	11.83	11.77	11.95	11.53	11.83	200,150	11.689	9.44%
2021-07-28	10.81	10.81	10.96	10.58	11.00	204,700	2,199,665	10.746	10.81	10.81	10.96	10.58	11.00	204,700	10.746	2.46%
2021-07-27	10.55	10.53	10.55	10.53	11.53	281,550	3,115,909	11.067	10.55	10.53	10.55	10.53	11.53	281,550	11.067	-11.49%
2021-07-26	11.92	11.90	11.97	11.90	12.40	226,200	2,755,567	12.182	11.92	11.90	11.97	11.90	12.40	226,200	12.182	-8.31%
2021-07-23	13.00	13.00	13.03	13.00	13.40	32,550	426,057	13.089	13.00	13.00	13.03	13.00	13.40	32,550	13.089	-3.35%
2021-07-22	13.45	13.40	13.45	13.26	13.45	82,860	1,109,327	13.388	13.45	13.40	13.45	13.26	13.45	82,860	13.388	2.91%
2021-07-21	13.07	13.08	13.13	13.02	13.18	79,450	1,040,419	13.095	13.07	13.08	13.13	13.02	13.18	79,450	13.095	0.00%
2021-07-20	13.07	13.01	13.10	13.04	13.22	24,850	325,370	13.093	13.07	13.01	13.10	13.04	13.22	24,850	13.093	-2.24%
2021-07-19	13.37	13.27	13.50	13.11	13.37	56,600	751,002	13.269	13.37	13.27	13.50	13.11	13.37	56,600	13.269	-1.40%
2021-07-16	13.56	13.55	13.61	13.53	13.76	57,300	781,403	13.637	13.56	13.55	13.61	13.53	13.76	57,300	13.637	-1.31%
2021-07-15	13.74	13.69	13.76	13.64	13.82	110,400	1,518,769	13.757	13.74	13.69	13.76	13.64	13.82	110,400	13.757	-0.36%
2021-07-14	13.79	13.71	13.79	13.70	13.80	126,950	1,745,282	13.748	13.79	13.71	13.79	13.70	13.80	126,950	13.748	0.73%
2021-07-13	13.69	13.68	13.70	13.50	13.76	250,000	3,420,014	13.680	13.69	13.68	13.70	13.50	13.76	250,000	13.680	1.11%
2021-07-12	13.54	13.51	13.57	13.34	13.59	251,400	3,382,815	13.456	13.54	13.51	13.57	13.34	13.59	251,400	13.456	2.97%
2021-07-09	13.15	13.13	13.19	12.74	13.20	88,450	1,152,795	13.033	13.15	13.13	13.19	12.74	13.20	88,450	13.033	0.15%
2021-07-08	13.13	13.12	13.26	13.10	13.45	163,100	2,154,730	13.211	13.13	13.12	13.26	13.10	13.45	163,100	13.211	-3.38%
2021-07-07	13.59	13.55	13.60	13.45	13.60	51,950	702,145	13.516	13.59	13.55	13.60	13.45	13.60	51,950	13.516	-0.73%
2021-07-06	13.69	13.60	-	13.57	13.70	61,800	840,831	13.606	13.69	13.60	-	13.57	13.70	61,800	13.606	0.22%
2021-07-05	13.66	13.63	13.72	13.62	13.92	68,900	948,600	13.768	13.66	13.63	13.72	13.62	13.92	68,900	13.768	-2.01%
2021-07-02	13.94	13.91	13.97	13.91	14.27	94,400	1,328,198	14.070	13.94	13.91	13.97	13.91	14.27	94,400	14.070	-4.13%
2021-06-30	14.54	14.54	14.78	14.45	14.63	123,300	1,797,451	14.578	14.54	14.54	14.78	14.45	14.63	123,300	14.578	0.00%
2021-06-29	14.54	14.50	14.60	14.51	14.72	81,350	1,190,670	14.636	14.54	14.50	14.60	14.51	14.72	81,350	14.636	-0.62%
2021-06-28	14.63	14.62	14.84	14.54	14.84	261,200	3,839,993	14.701	14.63	14.62	14.84	14.54	14.84	261,200	14.701	0.48%
2021-06-25	14.56	14.55	14.56	14.36	14.61	250,700	3,637,391	14.509	14.56	14.55	14.56	14.36	14.61	250,700	14.509	1.96%
2021-06-24	14.28	14.17	-	14.24	14.38	98,850	1,415,970	14.324	14.28	14.17	-	14.24	14.38	98,850	14.324	-0.42%
2021-06-23	14.34	14.32	-	14.07	14.34	129,450	1,839,963	14.214	14.34	14.32	-	14.07	14.34	129,450	14.214	1.56%
2021-06-22	14.12	14.10	14.16	14.10	14.22	52,100	737,245	14.151	14.12	14.10	14.16	14.10	14.22	52,100	14.151	-2.15%
2021-06-21	14.43	14.30	14.45	14.20	14.43	52,950	758,849	14.331	14.43	14.30	14.45	14.20	14.43	52,950	14.331	0.70%
2021-06-18	14.33	14.30	14.34	14.27	14.51	86,850	1,245,641	14.342	14.33	14.30	14.34	14.27	14.51	86,850	14.342	1.06%
2021-06-17	14.18	14.17	14.19	14.01	14.19	53,250	751,092	14.105	14.18	14.17	14.19	14.01	14.19	53,250	14.105	0.21%
2021-06-16	14.15	14.14	14.22	14.15	14.39	38,300	544,690	14.222	14.15	14.14	14.22	14.15	14.39	38,300	14.222	-2.62%
2021-06-15	14.53	14.51	-	14.43	14.64	68,550	995,969	14.529	14.53	14.51	-	14.43	14.64	68,550	14.529	-0.21%
2021-06-11	14.56	14.55	14.80	14.56	14.78	81,000	1,188,777	14.676	14.56	14.55	14.80	14.56	14.78	81,000	14.676	-0.61%
2021-06-10	14.65	14.61	-	14.51	14.68	118,850	1,737,210	14.617	14.65	14.61	-	14.51	14.68	118,850	14.617	1.67%
2021-06-09	14.41	14.37	14.44	14.37	14.46	31,950	459,755	14.390	14.41	14.37	14.44	14.37	14.46	31,950	14.390	1.19%
2021-06-08	14.24	14.22	14.49	14.18	14.39	24,350	348,113	14.296	14.24	14.22	14.49	14.18	14.39	24,350	14.296	-0.35%
2021-06-07	14.29	14.28	-	14.18	14.32	39,950	568,222	14.223	14.29	14.28	-	14.18	14.32	39,950	14.223	0.14%
2021-06-04	14.27	14.24	-	14.19	14.38	57,150	817,449	14.304	14.27	14.24	-	14.19	14.38	57,150	14.304	-1.04%
2021-06-03	14.42	14.37	14.43	14.42	14.70	27,500	401,069	14.584	14.42	14.37	14.43	14.42	14.70	27,500	14.584	-1.84%
2021-06-02	14.69	-	14.75	14.65	14.95	98,800	1,457,914	14.756	14.69	-	14.75	14.65	14.95	98,800	14.756	-2.84%
2021-06-01	15.12	15.10	-	14.76	15.17	201,950	3,031,593	15.012	15.12	15.10	-	14.76	15.17	201,950	15.012	2.65%
2021-05-31	14.73	14.70	14.92	14.56	14.76	167,950	2,458,789	14.640	14.73	14.70	14.92	14.56	14.76	167,950	14.640	1.80%
2021-05-28	14.47	14.43	14.55	14.41	14.71	62,450	911,586	14.597	14.47	14.43	14.55	14.41	14.71	62,450	14.597	-1.36%
2021-05-27	14.67	14.65	14.80	14.48	14.69	38,050	553,983	14.559	14.67	14.65	14.80	14.48	14.69	38,050	14.559	0.27%
2021-05-26	14.63	14.60	14.80	14.61	14.80	70,050	1,030,143	14.706	14.63	14.60	14.80	14.61	14.80	70,050	14.706	0.00%
2021-05-25	14.63	14.62	14.63	14.17	14.68	60,350	875,692	14.510	14.63	14.62	14.63	14.17	14.68	60,350	14.510	4.43%
2021-05-24	14.01	13.96	14.03	13.82	14.05	42,300	588,474	13.912	14.01	13.96	14.03	13.82	14.05	42,300	13.912	-1.27%
2021-05-21	14.19	13.95	14.34	14.10	14.35	39,600	563,124	14.220	14.19	13.95	14.34	14.10	14.35	39,600	14.220	-0.35%
2021-05-20	14.24	14.23	14.36	14.02	14.27	66,050	935,052	14.157	14.24	14.23	14.36	14.02	14.27	66,050	14.157	1.42%
2021-05-18	14.04	13.90	-	13.87	14.13	72,850	1,020,757	14.012	14.04	13.90	-	13.87	14.13	72,850	14.012	1.52%
2021-05-17	13.83	13.82	13.83	13.44	13.87	79,400	1,097,929	13.828	13.83	13.82	13.83	13.44	13.87	79,400	13.828	4.46%
2021-05-14	13.24	13.23	13.27	13.06	13.31	61,350	807,938	13.169	13.24	13.23	13.27	13.06	13.31	61,350	13.169	-0.30%
2021-05-13	13.28	-	13.30	13.28	13.45	9,200	122,592	13.325	13.28	-	13.30	13.28	13.45	9,200	13.325	-2.57%
2021-05-12	13.63	13.59	-	13.41	13.59	30,100	406,847	13.517	13.63	13.59	-	13.41	13.59	30,100	13.517	3.02%
2021-05-11	13.23	13.21	-	13.01	13.25	50,150	657,399	13.109	13.23	13.21	-	13.01	13.25	50,150	13.109	-2.22%
2021-05-10	13.53	-	13.61	13.50	13.82	32,550	445,618	13.690	13.53	-	13.61	13.50	13.82	32,550	13.690	-1.46%
2021-05-07	13.73	-	13.73	13.70	14.01	53,050	737,167	13.896	13.73	-	13.73	13.70	14.01	53,050	13.896	-2.07%
2021-05-06	14.02	14.01	-	14.00	14.15	14,950	210,652	14.090	14.02	14.01	-	14.00	14.15	14,950	14.090	-0.99%
2021-05-05	14.16	14.16	14.37	14.16	14.30	4,050	57,798	14.271	14.16	14.16	14.37	14.16	14.30	4,050	14.271	-2.21%
2021-05-04	14.48	14.42	-	14.42	14.48	9,850	142,191	14.436	14.48	14.42	-	14.42	14.48	9,850	14.436	0.14%
2021-05-03	14.46	-	14.50	14.43	14.60	19,100	277,236	14.515	14.46	-	14.50	14.43	14.60	19,100	14.515	-1.50%
2021-04-30	14.68	14.66	-	14.61	14.82	36,150	531,139	14.693	14.68	14.66	-	14.61	14.82	36,150	14.693	-2.72%
2021-04-29	15.09	15.06	15.25	15.07	15.27	13,400	204,073	15.229	15.09	15.06	15.25	15.07	15.27	13,400	15.229	0.13%
2021-04-28	15.07	15.04	15.24	14.92	15.07	27,350	410,786	15.020	15.07	15.04	15.24	14.92	15.07	27,350	15.020	0.27%
2021-04-27	15.03	15.04	15.11	14.98	15.17	60,000	902,154	15.036	15.03	15.04	15.11	14.98	15.17	60,000	15.036	0.20%
2021-04-26	15.00	-	15.00	15.00	15.27	45,850	695,298	15.165	15.00	-	15.00	15.00	15.27	45,850	15.165	0.27%
2021-04-23	14.96	14.94	15.03	14.80	14.98	18,000	267,914	14.884	14.96	14.94	15.03	14.80	14.98	18,000	14.884	1.56%
2021-04-22	14.73	14.67	14.75	14.64	14.75	10,100	148,586	14.711	14.73	14.67	14.75	14.64	14.75	10,100	14.711	1.10%
2021-04-21	14.57	14.57	14.62	14.46	14.64	12,650	184,084	14.552	14.57	14.57	14.62	14.46	14.64	12,650	14.552	-1.29%
2021-04-20	14.76	14.72	14.88	14.65	14.86	43,000	634,950	14.766	14.76	14.72	14.88	14.65	14.86	43,000	14.766	0.00%
2021-04-19	14.76	14.72	-	14.34	14.76	74,650	1,095,862	14.680	14.76	14.72	-	14.34	14.76	74,650	14.680	2.79%
2021-04-16	14.36	14.34	14.37	14.19	14.38	24,400	348,533	14.284	14.36	14.34	14.37	14.19	14.38	24,400	14.284	0.70%
2021-04-15	14.26	14.23	-	14.20	14.32	12,600	179,705	14.262	14.26	14.23	-	14.20	14.32	12,600	14.262	-1.11%
2021-04-14	14.42	14.35	14.68	14.20	14.44	49,850	712,639	14.296	14.42	14.35	14.68	14.20	14.44	49,850	14.296	3.37%
2021-04-13	13.95	13.94	14.05	13.95	14.30	30,050	424,805	14.137	13.95	13.94	14.05	13.95	14.30	30,050	14.137	-1.90%
2021-04-12	14.22	14.15	14.23	14.14	14.49	15,650	224,617	14.353	14.22	14.15	14.23	14.14	14.49	15,650	14.353	-1.52%
2021-04-09	14.44	14.40	14.60	14.43	14.70	6,800	98,361	14.465	14.44	14.40	14.60	14.43	14.70	6,800	14.465	-1.90%
2021-04-08	14.72	14.64	-	14.66	14.79	39,200	577,901	14.742	14.72	14.64	-	14.66	14.79	39,200	14.742	0.00%
2021-04-07	14.72	14.65	14.77	14.71	14.98	26,250	387,080	14.746	14.72	14.65	14.77	14.71	14.98	26,250	14.746	-0.88%
2021-04-01	14.85	14.80	-	14.55	14.85	11,550	170,450	14.758	14.85	14.80	-	14.55	14.85	11,550	14.758	4.50%
2021-03-31	14.21	13.99	14.28	14.18	14.31	31,900	453,883	14.228	14.21	13.99	14.28	14.18	14.31	31,900	14.228	0.85%
2021-03-30	14.09	14.00	-	13.98	14.16	2,850	40,147	14.087	14.09	14.00	-	13.98	14.16	2,850	14.087	0.28%
2021-03-29	14.05	14.01	14.05	13.98	14.33	49,450	703,075	14.218	14.05	14.01	14.05	13.98	14.33	49,450	14.218	-4.29%
2021-03-26	14.68	14.65	-	14.47	14.78	13,950	204,964	14.693	14.68	14.65	-	14.47	14.78	13,950	14.693	1.45%
2021-03-25	14.47	14.36	-	14.13	14.52	18,550	266,986	14.393	14.47	14.36	-	14.13	14.52	18,550	14.393	-1.43%
2021-03-24	14.68	14.60	14.86	14.66	15.13	51,437	762,820	14.830	14.68	14.60	14.86	14.66	15.13	51,437	14.830	-2.85%
2021-03-23	15.11	15.00	15.15	15.05	15.48	14,370	218,605	15.213	15.11	15.00	15.15	15.05	15.48	14,370	15.213	-1.95%
2021-03-22	15.41	-	-	15.40	15.61	8,430	130,041	15.426	15.41	-	-	15.40	15.61	8,430	15.426	0.26%
2021-03-19	15.37	15.29	-	15.20	15.46	60,908	933,974	15.334	15.37	15.29	-	15.20	15.46	60,908	15.334	-1.60%
2021-03-18	15.62	-	15.72	15.65	15.88	40,300	636,165	15.786	15.62	-	15.72	15.65	15.88	40,300	15.786	-0.06%
2021-03-17	15.63	15.64	-	15.42	15.66	17,650	274,613	15.559	15.63	15.64	-	15.42	15.66	17,650	15.559	-0.06%
2021-03-16	15.64	15.56	15.70	15.58	15.74	29,750	466,769	15.690	15.64	15.56	15.70	15.58	15.74	29,750	15.690	1.56%
2021-03-15	15.40	-	15.70	15.27	15.83	156,620	2,436,820	15.559	15.40	-	15.70	15.27	15.83	156,620	15.559	-2.22%
2021-03-12	15.75	-	15.80	15.75	16.33	58,300	940,590	16.134	15.75	-	15.80	15.75	16.33	58,300	16.134	-1.87%
2021-03-11	16.05	15.96	16.05	15.59	16.05	34,800	552,572	15.879	16.05	15.96	16.05	15.59	16.05	34,800	15.879	-1.95%
2021-03-10	16.37	15.62	16.37	15.54	16.37	61,750	971,107	15.726	16.37	15.62	16.37	15.54	16.37	61,750	15.726	7.98%
2021-03-09	15.16	14.96	15.35	14.91	15.57	92,080	1,398,150	15.184	15.16	14.96	15.35	14.91	15.57	92,080	15.184	-2.07%
2021-03-08	15.48	15.25	15.48	15.46	16.32	51,150	808,178	15.800	15.48	15.25	15.48	15.46	16.32	51,150	15.800	-4.21%
2021-03-05	16.16	16.12	16.25	15.82	16.31	44,400	712,214	16.041	16.16	16.12	16.25	15.82	16.31	44,400	16.041	-1.58%
2021-03-04	16.42	16.40	16.42	16.39	16.83	39,900	661,864	16.588	16.42	16.40	16.42	16.39	16.83	39,900	16.588	-6.12%
2021-03-03	17.49	17.45	-	17.16	17.51	35,450	612,425	17.276	17.49	17.45	-	17.16	17.51	35,450	17.276	0.92%
2021-03-02	17.33	17.20	-	17.21	17.75	30,850	539,398	17.485	17.33	17.20	-	17.21	17.75	30,850	17.485	0.06%
2021-03-01	17.32	17.29	-	17.03	17.32	39,600	679,375	17.156	17.32	17.29	-	17.03	17.32	39,600	17.156	3.65%
2021-02-26	16.71	-	16.75	16.69	17.02	60,650	1,018,891	16.800	16.71	-	16.75	16.69	17.02	60,650	16.800	-4.79%
2021-02-25	17.55	17.50	-	17.51	17.86	44,180	778,778	17.627	17.55	17.50	-	17.51	17.86	44,180	17.627	-0.23%
2021-02-24	17.59	17.45	17.69	17.40	18.56	27,650	489,877	17.717	17.59	17.45	17.69	17.40	18.56	27,650	17.717	-4.45%
2021-02-23	18.41	18.38	18.61	18.09	18.60	27,500	505,325	18.375	18.41	18.38	18.61	18.09	18.60	27,500	18.375	-1.07%
2021-02-22	18.61	-	18.61	18.60	19.46	33,250	631,210	18.984	18.61	-	18.61	18.60	19.46	33,250	18.984	-3.22%
2021-02-19	19.23	19.18	-	18.75	19.23	47,650	901,649	18.922	19.23	19.18	-	18.75	19.23	47,650	18.922	-0.67%
2021-02-18	19.36	19.31	19.76	19.33	20.04	113,500	2,219,933	19.559	19.36	19.31	19.76	19.33	20.04	113,500	19.559	-3.87%
2021-02-17	20.14	20.04	-	19.71	20.14	85,700	1,711,984	19.976	20.14	20.04	-	19.71	20.14	85,700	19.976	0.30%
2021-02-16	20.08	19.95	-	19.75	22.38	140,300	2,797,401	19.939	20.08	19.95	-	19.75	22.38	140,300	19.939	3.45%
2021-02-11	19.41	19.20	19.58	19.17	19.36	3,100	59,795	19.289	19.41	19.20	19.58	19.17	19.36	3,100	19.289	0.94%
2021-02-10	19.23	19.23	19.25	18.89	19.28	67,500	1,289,268	19.100	19.23	19.23	19.25	18.89	19.28	67,500	19.100	3.28%
2021-02-09	18.62	18.57	18.66	18.43	18.68	60,600	1,124,187	18.551	18.62	18.57	18.66	18.43	18.68	60,600	18.551	1.75%
2021-02-08	18.30	18.18	18.40	18.24	18.43	50,150	918,434	18.314	18.30	18.18	18.40	18.24	18.43	50,150	18.314	1.33%
2021-02-05	18.06	-	18.23	18.06	18.30	30,850	560,897	18.181	18.06	-	18.23	18.06	18.30	30,850	18.181	-0.33%
2021-02-04	18.12	18.10	18.27	17.89	18.27	61,650	1,119,735	18.163	18.12	18.10	18.27	17.89	18.27	61,650	18.163	-1.68%
2021-02-03	18.43	18.33	-	18.14	18.49	30,950	567,891	18.349	18.43	18.33	-	18.14	18.49	30,950	18.349	0.93%
2021-02-02	18.26	18.15	18.33	18.23	18.58	93,450	1,718,252	18.387	18.26	18.15	18.33	18.23	18.58	93,450	18.387	1.56%
2021-02-01	17.98	17.80	18.10	17.58	18.00	22,950	410,225	17.875	17.98	17.80	18.10	17.58	18.00	22,950	17.875	3.10%
2021-01-29	17.44	17.35	17.82	17.31	17.95	69,500	1,221,202	17.571	17.44	17.35	17.82	17.31	17.95	69,500	17.571	-1.08%
2021-01-28	17.63	17.50	17.80	17.63	18.13	98,100	1,754,435	17.884	17.63	17.50	17.80	17.63	18.13	98,100	17.884	-1.89%
2021-01-27	17.97	17.88	18.12	17.72	18.21	42,400	761,333	17.956	17.97	17.88	18.12	17.72	18.21	42,400	17.956	-0.72%
2021-01-26	18.10	18.05	-	18.00	18.45	76,900	1,400,350	18.210	18.10	18.05	-	18.00	18.45	76,900	18.210	-2.95%
2021-01-25	18.65	18.55	18.67	18.26	18.80	69,350	1,289,925	18.600	18.65	18.55	18.67	18.26	18.80	69,350	18.600	5.19%
2021-01-22	17.73	17.70	17.80	17.60	17.90	40,450	716,339	17.709	17.73	17.70	17.80	17.60	17.90	40,450	17.709	0.06%
2021-01-21	17.72	17.63	-	17.54	17.85	77,900	1,377,586	17.684	17.72	17.63	-	17.54	17.85	77,900	17.684	0.91%
2021-01-20	17.56	17.22	-	17.09	17.57	66,150	1,143,510	17.287	17.56	17.22	-	17.09	17.57	66,150	17.287	4.40%
2021-01-19	16.82	-	16.84	16.68	17.05	132,250	2,235,440	16.903	16.82	-	16.84	16.68	17.05	132,250	16.903	1.14%
2021-01-18	16.63	16.57	16.68	16.20	16.72	47,400	786,350	16.590	16.63	16.57	16.68	16.20	16.72	47,400	16.590	2.40%
2021-01-15	16.24	16.24	16.50	15.98	16.45	38,450	624,260	16.236	16.24	16.24	16.50	15.98	16.45	38,450	16.236	0.00%
2021-01-14	16.24	16.06	16.50	15.83	16.25	109,530	1,760,969	16.078	16.24	16.06	16.50	15.83	16.25	109,530	16.078	2.85%
2021-01-13	15.79	15.77	15.93	15.77	16.00	122,790	1,947,547	15.861	15.79	15.77	15.93	15.77	16.00	122,790	15.861	-1.37%
2021-01-12	16.01	15.99	16.03	15.70	16.03	67,200	1,067,082	15.879	16.01	15.99	16.03	15.70	16.03	67,200	15.879	1.27%
2021-01-11	15.81	15.78	15.86	15.77	16.17	78,800	1,259,424	15.983	15.81	15.78	15.86	15.77	16.17	78,800	15.983	0.38%
2021-01-08	15.75	15.70	15.75	15.63	15.80	119,700	1,880,324	15.709	15.75	15.70	15.75	15.63	15.80	119,700	15.709	2.14%
2021-01-07	15.42	15.41	15.44	15.32	15.70	138,900	2,142,370	15.424	15.42	15.41	15.44	15.32	15.70	138,900	15.424	-2.28%
2021-01-06	15.78	15.78	15.79	15.68	15.84	53,150	837,064	15.749	15.78	15.78	15.79	15.68	15.84	53,150	15.749	1.74%
2021-01-05	15.51	15.40	15.47	15.35	15.59	74,720	1,156,196	15.474	15.51	15.40	15.47	15.35	15.59	74,720	15.474	0.26%
2021-01-04	15.47	15.42	15.52	15.18	15.56	48,250	746,769	15.477	15.47	15.42	15.52	15.18	15.56	48,250	15.477	1.98%
2020-12-31	15.17	15.12	15.70	14.99	15.22	11,450	173,608	15.162	15.17	15.12	15.70	14.99	15.22	11,450	15.162	2.15%
2020-12-30	14.85	14.84	14.90	14.42	14.90	39,950	591,810	14.814	14.85	14.84	14.90	14.42	14.90	39,950	14.814	3.41%
2020-12-29	14.36	14.32	14.37	13.87	14.40	102,680	1,467,252	14.290	14.36	14.32	14.37	13.87	14.40	102,680	14.290	3.53%
2020-12-28	13.87	13.78	13.90	13.78	14.15	237,180	3,305,099	13.935	13.87	13.78	13.90	13.78	14.15	237,180	13.935	-2.32%
2020-12-24	14.20	14.20	14.25	14.19	14.56	109,420	1,566,275	14.314	14.20	14.20	14.25	14.19	14.56	109,420	14.314	-3.27%
2020-12-23	14.68	14.60	14.71	14.46	14.73	127,850	1,863,624	14.577	14.68	14.60	14.71	14.46	14.73	127,850	14.577	1.52%
2020-12-22	14.46	-	14.52	14.42	14.77	145,450	2,119,677	14.573	14.46	-	14.52	14.42	14.77	145,450	14.573	-2.30%
2020-12-21	14.80	14.72	14.80	14.64	14.84	109,000	1,610,624	14.776	14.80	14.72	14.80	14.64	14.84	109,000	14.776	0.41%
2020-12-18	14.74	14.70	14.80	14.73	14.85	36,115	534,173	14.791	14.74	14.70	14.80	14.73	14.85	36,115	14.791	-0.54%
2020-12-17	14.82	14.79	15.70	14.65	14.88	113,700	1,680,779	14.783	14.82	14.79	15.70	14.65	14.88	113,700	14.783	1.02%
2020-12-16	14.67	14.50	15.70	14.40	14.72	97,680	1,425,915	14.598	14.67	14.50	15.70	14.40	14.72	97,680	14.598	1.03%
2020-12-15	14.52	14.50	14.54	14.49	14.58	44,600	648,070	14.531	14.52	14.50	14.54	14.49	14.58	44,600	14.531	-0.27%
2020-12-14	14.56	14.53	14.66	14.52	14.70	59,450	866,894	14.582	14.56	14.53	14.66	14.52	14.70	59,450	14.582	-1.56%
2020-12-11	14.79	14.74	14.79	14.68	14.86	55,730	821,514	14.741	14.79	14.74	14.79	14.68	14.86	55,730	14.741	0.61%
2020-12-10	14.70	14.66	14.71	14.66	14.74	31,500	462,859	14.694	14.70	14.66	14.71	14.66	14.74	31,500	14.694	-1.14%
2020-12-09	14.87	14.87	14.90	14.85	15.10	44,550	668,177	14.998	14.87	14.87	14.90	14.85	15.10	44,550	14.998	-0.40%
2020-12-08	14.93	14.93	14.99	14.80	15.02	45,390	677,693	14.930	14.93	14.93	14.99	14.80	15.02	45,390	14.930	1.22%
2020-12-07	14.75	14.72	14.81	14.68	14.81	45,950	677,571	14.746	14.75	14.72	14.81	14.68	14.81	45,950	14.746	-0.81%
2020-12-04	14.87	14.87	14.97	14.75	14.90	33,550	498,291	14.852	14.87	14.87	14.97	14.75	14.90	33,550	14.852	0.88%
2020-12-03	14.74	14.70	14.81	14.63	14.90	31,790	467,889	14.718	14.74	14.70	14.81	14.63	14.90	31,790	14.718	0.82%
2020-12-02	14.62	14.61	14.62	14.50	14.68	31,150	455,307	14.617	14.62	14.61	14.62	14.50	14.68	31,150	14.617	-1.62%
2020-12-01	14.86	14.80	14.92	14.80	14.92	20,000	297,841	14.892	14.86	14.80	14.92	14.80	14.92	20,000	14.892	0.47%
2020-11-30	14.79	14.77	14.82	14.79	14.96	17,400	258,222	14.840	14.79	14.77	14.82	14.79	14.96	17,400	14.840	-0.40%
2020-11-27	14.85	14.85	16.00	14.78	14.86	7,850	116,349	14.822	14.85	14.85	16.00	14.78	14.86	7,850	14.822	0.61%
2020-11-26	14.76	14.70	14.78	14.66	14.81	48,000	706,958	14.728	14.76	14.70	14.78	14.66	14.81	48,000	14.728	0.82%
2020-11-25	14.64	14.63	14.90	14.62	15.01	44,780	660,411	14.748	14.64	14.63	14.90	14.62	15.01	44,780	14.748	-1.35%
2020-11-24	14.84	14.84	14.86	14.84	14.97	40,950	609,993	14.896	14.84	14.84	14.86	14.84	14.97	40,950	14.896	-0.60%
2020-11-23	14.93	14.90	14.97	14.86	15.30	156,800	2,350,967	14.993	14.93	14.90	14.97	14.86	15.30	156,800	14.993	-1.06%
2020-11-20	15.09	15.08	15.10	15.02	15.15	32,800	494,831	15.086	15.09	15.08	15.10	15.02	15.15	32,800	15.086	1.41%
2020-11-19	14.88	14.84	-	14.68	14.90	13,100	194,340	14.835	14.88	14.84	-	14.68	14.90	13,100	14.835	-0.93%
2020-11-18	15.02	14.92	15.10	14.89	15.10	34,950	523,898	14.990	15.02	14.92	15.10	14.89	15.10	34,950	14.990	0.00%
2020-11-17	15.02	15.02	15.03	14.89	15.26	23,500	353,399	15.038	15.02	15.02	15.03	14.89	15.26	23,500	15.038	-1.70%
2020-11-16	15.28	15.27	15.35	15.03	15.28	26,150	396,544	15.164	15.28	15.27	15.35	15.03	15.28	26,150	15.164	1.13%
2020-11-13	15.11	15.10	15.15	14.95	15.14	67,850	1,021,494	15.055	15.11	15.10	15.15	14.95	15.14	67,850	15.055	2.09%
2020-11-12	14.80	14.70	-	14.70	14.90	77,250	1,142,196	14.786	14.80	14.70	-	14.70	14.90	77,250	14.786	3.28%
2020-11-11	14.33	14.32	14.40	14.20	15.06	101,650	1,471,264	14.474	14.33	14.32	14.40	14.20	15.06	101,650	14.474	-4.85%
2020-11-10	15.06	15.05	15.30	14.93	15.44	115,700	1,760,809	15.219	15.06	15.05	15.30	14.93	15.44	115,700	15.219	-5.40%
2020-11-09	15.92	15.92	15.95	15.66	15.98	121,000	1,913,813	15.817	15.92	15.92	15.95	15.66	15.98	121,000	15.817	5.01%
2020-11-06	15.16	15.16	15.18	15.08	15.53	84,150	1,282,395	15.239	15.16	15.16	15.18	15.08	15.53	84,150	15.239	-2.82%
2020-11-05	15.60	15.47	15.60	15.42	15.65	86,500	1,343,895	15.536	15.60	15.47	15.60	15.42	15.65	86,500	15.536	4.14%
2020-11-04	14.98	14.83	15.00	14.74	15.06	39,950	596,604	14.934	14.98	14.83	15.00	14.74	15.06	39,950	14.934	0.47%
2020-11-03	14.91	14.90	-	14.67	14.93	77,900	1,156,027	14.840	14.91	14.90	-	14.67	14.93	77,900	14.840	2.12%
2020-11-02	14.60	14.60	14.63	14.49	14.66	56,200	819,417	14.580	14.60	14.60	14.63	14.49	14.66	56,200	14.580	0.34%
2020-10-30	14.55	14.55	14.61	14.52	14.90	12,650	186,314	14.728	14.55	14.55	14.61	14.52	14.90	12,650	14.728	-2.09%
2020-10-29	14.86	14.84	14.91	14.81	14.92	90,200	1,342,159	14.880	14.86	14.84	14.91	14.81	14.92	90,200	14.880	-0.73%
2020-10-28	14.97	14.94	14.98	14.79	15.05	24,900	372,835	14.973	14.97	14.94	14.98	14.79	15.05	24,900	14.973	1.49%
2020-10-27	14.75	14.72	-	14.54	14.75	46,950	686,394	14.620	14.75	14.72	-	14.54	14.75	46,950	14.620	0.20%
2020-10-23	14.72	14.68	14.72	14.60	14.81	9,600	141,662	14.756	14.72	14.68	14.72	14.60	14.81	9,600	14.756	-1.21%
2020-10-22	14.90	14.87	-	14.75	14.93	28,400	422,730	14.885	14.90	14.87	-	14.75	14.93	28,400	14.885	-1.39%
2020-10-21	15.11	15.11	15.20	15.11	15.29	16,850	255,505	15.164	15.11	15.11	15.20	15.11	15.29	16,850	15.164	-0.66%
2020-10-20	15.21	15.17	-	14.95	15.20	66,900	1,007,111	15.054	15.21	15.17	-	14.95	15.20	66,900	15.054	1.81%
2020-10-19	14.94	14.80	14.99	14.92	15.26	15,050	226,529	15.052	14.94	14.80	14.99	14.92	15.26	15,050	15.052	-1.06%
2020-10-16	15.10	15.00	-	15.02	15.28	15,950	241,707	15.154	15.10	15.00	-	15.02	15.28	15,950	15.154	0.00%
2020-10-15	15.10	15.10	15.23	15.10	15.51	43,650	669,348	15.334	15.10	15.10	15.23	15.10	15.51	43,650	15.334	-2.89%
2020-10-14	15.55	15.54	15.57	15.54	15.69	42,100	656,384	15.591	15.55	15.54	15.57	15.54	15.69	42,100	15.591	0.06%
2020-10-12	15.54	15.50	15.57	15.36	15.58	74,100	1,148,879	15.504	15.54	15.50	15.57	15.36	15.58	74,100	15.504	3.32%
2020-10-09	15.04	-	15.12	14.93	15.10	11,250	168,530	14.980	15.04	-	15.12	14.93	15.10	11,250	14.980	1.62%
2020-10-08	14.80	14.76	14.80	14.72	14.80	8,750	129,265	14.773	14.80	14.76	14.80	14.72	14.80	8,750	14.773	0.34%
2020-10-07	14.75	14.70	14.75	14.53	14.77	14,650	215,780	14.729	14.75	14.70	14.75	14.53	14.77	14,650	14.729	1.24%
2020-10-06	14.57	14.57	14.62	14.51	14.60	13,100	190,974	14.578	14.57	14.57	14.62	14.51	14.60	13,100	14.578	1.46%
2020-10-05	14.36	-	14.39	14.28	14.47	9,400	135,539	14.419	14.36	-	14.39	14.28	14.47	9,400	14.419	0.70%
2020-09-30	14.26	14.14	14.36	14.26	14.27	150	2,144	14.293	14.26	14.14	14.36	14.26	14.27	150	14.293	-0.70%
2020-09-29	14.36	14.24	14.44	14.30	14.45	13,850	199,299	14.390	14.36	14.24	14.44	14.30	14.45	13,850	14.390	0.63%
2020-09-28	14.27	14.16	14.27	14.17	14.28	32,750	466,421	14.242	14.27	14.16	14.27	14.17	14.28	32,750	14.242	0.78%
2020-09-25	14.16	14.12	14.30	14.10	14.26	30,250	429,850	14.210	14.16	14.12	14.30	14.10	14.26	30,250	14.210	0.64%
2020-09-24	14.07	14.04	14.08	14.05	14.31	33,000	466,971	14.151	14.07	14.04	14.08	14.05	14.31	33,000	14.151	-3.10%
2020-09-23	14.52	14.48	14.53	14.38	14.54	51,550	744,814	14.448	14.52	14.48	14.53	14.38	14.54	51,550	14.448	2.04%
2020-09-22	14.23	14.24	14.42	14.23	14.48	50,601	728,145	14.390	14.23	14.24	14.42	14.23	14.48	50,601	14.390	-0.91%
2020-09-21	14.36	14.38	14.41	14.36	14.65	36,750	531,796	14.471	14.36	14.38	14.41	14.36	14.65	36,750	14.471	-1.37%
2020-09-18	14.56	14.40	-	14.38	14.57	92,450	1,336,575	14.457	14.56	14.40	-	14.38	14.57	92,450	14.457	0.90%
2020-09-17	14.43	14.43	-	14.34	14.80	55,050	797,433	14.486	14.43	14.43	-	14.34	14.80	55,050	14.486	-2.96%
2020-09-16	14.87	14.81	14.92	14.58	14.92	44,500	656,092	14.744	14.87	14.81	14.92	14.58	14.92	44,500	14.744	2.98%
2020-09-15	14.44	14.43	14.45	14.36	14.49	35,200	507,939	14.430	14.44	14.43	14.45	14.36	14.49	35,200	14.430	0.98%
2020-09-14	14.30	14.27	14.30	14.00	14.36	31,950	456,706	14.294	14.30	14.27	14.30	14.00	14.36	31,950	14.294	1.27%
2020-09-11	14.12	14.00	-	13.95	14.20	32,550	457,421	14.053	14.12	14.00	-	13.95	14.20	32,550	14.053	2.24%
2020-09-10	13.81	-	-	13.73	14.17	23,850	334,952	14.044	13.81	-	-	13.73	14.17	23,850	14.044	0.58%
2020-09-09	13.73	13.72	13.75	13.72	14.11	58,850	820,145	13.936	13.73	13.72	13.75	13.72	14.11	58,850	13.936	-3.65%
2020-09-08	14.25	14.25	14.45	14.22	14.49	74,350	1,069,912	14.390	14.25	14.25	14.45	14.22	14.49	74,350	14.390	-0.97%
2020-09-07	14.39	14.20	14.72	14.39	14.94	44,700	655,013	14.654	14.39	14.20	14.72	14.39	14.94	44,700	14.654	-3.75%
2020-09-04	14.95	14.86	15.00	14.67	14.97	31,450	465,219	14.792	14.95	14.86	15.00	14.67	14.97	31,450	14.792	-2.22%
2020-09-03	15.29	15.20	-	15.20	15.64	84,100	1,289,091	15.328	15.29	15.20	-	15.20	15.64	84,100	15.328	-1.55%
2020-09-02	15.53	15.50	-	15.34	15.55	152,400	2,355,088	15.453	15.53	15.50	-	15.34	15.55	152,400	15.453	2.04%
2020-09-01	15.22	15.20	15.24	15.11	15.32	52,150	793,458	15.215	15.22	15.20	15.24	15.11	15.32	52,150	15.215	0.20%
2020-08-31	15.19	15.14	15.42	15.19	15.53	48,150	743,263	15.436	15.19	15.14	15.42	15.19	15.53	48,150	15.436	-0.59%
2020-08-28	15.28	15.24	-	15.06	15.44	139,050	2,122,886	15.267	15.28	15.24	-	15.06	15.44	139,050	15.267	-0.07%
2020-08-27	15.29	15.20	15.29	15.01	15.30	77,050	1,171,296	15.202	15.29	15.20	15.29	15.01	15.30	77,050	15.202	1.73%
2020-08-26	15.03	14.90	15.04	14.96	15.22	106,500	1,608,193	15.100	15.03	14.90	15.04	14.96	15.22	106,500	15.100	0.27%
2020-08-25	14.99	14.98	15.10	14.94	15.18	212,500	3,194,895	15.035	14.99	14.98	15.10	14.94	15.18	212,500	15.035	-0.86%
2020-08-24	15.12	15.11	-	14.61	15.14	78,700	1,180,871	15.005	15.12	15.11	-	14.61	15.14	78,700	15.005	3.49%
2020-08-21	14.61	14.50	-	14.46	14.61	24,200	351,907	14.542	14.61	14.50	-	14.46	14.61	24,200	14.542	1.88%
2020-08-20	14.34	14.34	-	14.19	14.41	55,050	785,148	14.262	14.34	14.34	-	14.19	14.41	55,050	14.262	-0.49%
2020-08-19	14.41	14.40	14.43	14.40	14.59	59,700	863,331	14.461	14.41	14.40	14.43	14.40	14.59	59,700	14.461	-0.83%
2020-08-18	14.53	14.48	14.57	14.49	14.61	91,150	1,324,524	14.531	14.53	14.48	14.57	14.49	14.61	91,150	14.531	1.40%
2020-08-17	14.33	14.30	14.45	14.29	14.38	13,100	187,680	14.327	14.33	14.30	14.45	14.29	14.38	13,100	14.327	0.07%
2020-08-14	14.32	14.29	14.32	14.26	14.43	32,800	470,228	14.336	14.32	14.29	14.32	14.26	14.43	32,800	14.336	0.42%
2020-08-13	14.26	14.20	14.35	14.23	14.43	64,250	918,601	14.297	14.26	14.20	14.35	14.23	14.43	64,250	14.297	0.64%
2020-08-12	14.17	14.17	-	13.85	14.18	78,800	1,099,676	13.955	14.17	14.17	-	13.85	14.18	78,800	13.955	-0.91%
2020-08-11	14.30	14.30	14.38	14.30	14.66	53,900	783,735	14.541	14.30	14.30	14.38	14.30	14.66	53,900	14.541	-1.31%
2020-08-10	14.49	14.49	14.68	14.48	15.04	115,600	1,694,791	14.661	14.49	14.49	14.68	14.48	15.04	115,600	14.661	-2.88%
2020-08-07	14.92	14.91	15.08	14.76	15.39	96,300	1,454,104	15.100	14.92	14.91	15.08	14.76	15.39	96,300	15.100	-1.91%
2020-08-06	15.21	15.12	15.25	15.00	15.60	74,800	1,139,762	15.237	15.21	15.12	15.25	15.00	15.60	74,800	15.237	-0.39%
2020-08-05	15.27	15.24	15.27	15.19	15.30	84,000	1,280,053	15.239	15.27	15.24	15.27	15.19	15.30	84,000	15.239	1.39%
2020-08-04	15.06	15.04	15.06	15.00	15.25	160,350	2,424,684	15.121	15.06	15.04	15.06	15.00	15.25	160,350	15.121	-0.99%
2020-08-03	15.21	15.17	-	14.56	15.22	150,000	2,243,506	14.957	15.21	15.17	-	14.56	15.22	150,000	14.957	4.54%
2020-07-31	14.55	14.50	14.56	14.42	14.71	56,550	824,827	14.586	14.55	14.50	14.56	14.42	14.71	56,550	14.586	2.18%
2020-07-30	14.24	14.20	-	14.23	14.66	128,800	1,871,225	14.528	14.24	14.20	-	14.23	14.66	128,800	14.528	-2.13%
2020-07-29	14.55	14.54	-	14.10	14.55	124,950	1,790,870	14.333	14.55	14.54	-	14.10	14.55	124,950	14.333	2.46%
2020-07-28	14.20	14.19	14.20	14.11	14.52	100,750	1,441,990	14.313	14.20	14.19	14.20	14.11	14.52	100,750	14.313	3.05%
2020-07-27	13.78	13.76	13.85	13.69	14.18	61,350	852,744	13.900	13.78	13.76	13.85	13.69	14.18	61,350	13.900	-0.93%
2020-07-24	13.91	13.90	14.16	13.76	14.63	166,300	2,330,318	14.013	13.91	13.90	14.16	13.76	14.63	166,300	14.013	-5.63%
2020-07-23	14.74	14.70	14.85	14.50	14.96	132,250	1,947,110	14.723	14.74	14.70	14.85	14.50	14.96	132,250	14.723	0.96%
2020-07-22	14.60	-	14.60	14.60	15.10	174,100	2,617,576	15.035	14.60	-	14.60	14.60	15.10	174,100	15.035	-2.28%
2020-07-21	14.94	14.95	14.98	14.68	14.99	283,400	4,211,899	14.862	14.94	14.95	14.98	14.68	14.99	283,400	14.862	5.29%
2020-07-20	14.19	14.18	14.19	14.10	14.43	165,250	2,356,653	14.261	14.19	14.18	14.19	14.10	14.43	165,250	14.261	-2.61%
2020-07-17	14.57	14.56	-	14.09	14.64	116,500	1,675,732	14.384	14.57	14.56	-	14.09	14.64	116,500	14.384	3.92%
2020-07-16	14.02	13.94	14.05	13.89	15.21	139,300	2,021,613	14.513	14.02	13.94	14.05	13.89	15.21	139,300	14.513	-8.37%
2020-07-15	15.30	15.28	15.42	15.00	15.54	208,600	3,191,422	15.299	15.30	15.28	15.42	15.00	15.54	208,600	15.299	1.66%
2020-07-14	15.05	15.00	15.10	14.78	16.00	196,350	2,967,285	15.112	15.05	15.00	15.10	14.78	16.00	196,350	15.112	-5.29%
2020-07-13	15.89	16.00	-	15.57	16.54	278,700	4,493,788	16.124	15.89	16.00	-	15.57	16.54	278,700	16.124	0.70%
2020-07-10	15.78	15.73	15.86	15.36	15.92	279,600	4,400,102	15.737	15.78	15.73	15.86	15.36	15.92	279,600	15.737	3.14%
2020-07-09	15.30	15.28	-	15.01	15.33	220,750	3,347,532	15.164	15.30	15.28	-	15.01	15.33	220,750	15.164	6.03%
2020-07-08	14.43	14.42	14.43	14.17	14.58	164,450	2,371,539	14.421	14.43	14.42	14.43	14.17	14.58	164,450	14.421	2.70%
2020-07-07	14.05	14.00	14.40	14.00	14.70	229,300	3,297,611	14.381	14.05	14.00	14.40	14.00	14.70	229,300	14.381	-0.57%
2020-07-06	14.13	14.14	-	13.47	14.14	126,350	1,752,803	13.873	14.13	14.14	-	13.47	14.14	126,350	13.873	6.32%
2020-07-03	13.29	13.20	13.32	13.00	13.36	76,700	1,014,381	13.225	13.29	13.20	13.32	13.00	13.36	76,700	13.225	1.76%
2020-07-02	13.06	13.00	13.20	12.80	13.11	80,800	1,051,836	13.018	13.06	13.00	13.20	12.80	13.11	80,800	13.018	2.59%
2020-06-30	12.73	12.70	-	12.47	12.85	175,850	2,242,574	12.753	12.73	12.70	-	12.47	12.85	175,850	12.753	2.66%
2020-06-29	12.40	-	12.42	12.30	12.87	252,250	3,152,403	12.497	12.40	-	12.42	12.30	12.87	252,250	12.497	-4.54%
2020-06-26	12.99	12.95	12.99	12.89	13.30	194,900	2,541,754	13.041	12.99	12.95	12.99	12.89	13.30	194,900	13.041	-1.22%
2020-06-24	13.15	13.15	-	12.83	13.15	162,750	2,103,365	12.924	13.15	13.15	-	12.83	13.15	162,750	12.924	2.73%
2020-06-23	12.80	12.71	12.80	12.18	12.86	105,250	1,320,008	12.542	12.80	12.71	12.80	12.18	12.86	105,250	12.542	4.92%
2020-06-22	12.20	12.18	12.20	12.15	12.35	145,800	1,787,621	12.261	12.20	12.18	12.20	12.15	12.35	145,800	12.261	1.16%
2020-06-19	12.06	12.01	12.20	11.83	12.16	163,850	1,963,214	11.982	12.06	12.01	12.20	11.83	12.16	163,850	11.982	2.20%
2020-06-18	11.80	11.79	11.82	11.65	11.86	88,300	1,039,015	11.767	11.80	11.79	11.82	11.65	11.86	88,300	11.767	1.03%
2020-06-17	11.68	11.67	11.68	11.49	11.70	74,800	867,205	11.594	11.68	11.67	11.68	11.49	11.70	74,800	11.594	1.21%
2020-06-16	11.54	11.52	11.58	11.39	11.61	106,550	1,228,521	11.530	11.54	11.52	11.58	11.39	11.61	106,550	11.530	4.53%
2020-06-15	11.04	11.04	11.10	10.96	11.34	89,650	999,530	11.149	11.04	11.04	11.10	10.96	11.34	89,650	11.149	-0.90%
2020-06-12	11.14	11.00	11.20	11.05	11.19	84,050	935,461	11.130	11.14	11.00	11.20	11.05	11.19	84,050	11.130	0.36%
2020-06-11	11.10	11.00	11.24	11.10	11.45	71,750	814,206	11.348	11.10	11.00	11.24	11.10	11.45	71,750	11.348	-0.54%
2020-06-10	11.16	11.13	11.16	11.16	11.28	61,950	696,807	11.248	11.16	11.13	11.16	11.16	11.28	61,950	11.248	0.63%
2020-06-09	11.09	11.07	11.09	10.93	11.20	115,650	1,286,950	11.128	11.09	11.07	11.09	10.93	11.20	115,650	11.128	1.74%
2020-06-08	10.90	10.88	11.00	10.91	11.03	88,600	971,346	10.963	10.90	10.88	11.00	10.91	11.03	88,600	10.963	-2.68%
2020-06-05	11.20	11.17	11.20	11.00	11.24	51,850	576,165	11.112	11.20	11.17	11.20	11.00	11.24	51,850	11.112	-0.88%
2020-06-04	11.30	11.28	11.32	11.05	11.42	67,250	755,484	11.234	11.30	11.28	11.32	11.05	11.42	67,250	11.234	1.35%
2020-06-03	11.15	11.11	11.15	11.12	11.30	143,950	1,613,760	11.211	11.15	11.11	11.15	11.12	11.30	143,950	11.211	1.46%
2020-06-02	10.99	10.91	11.10	10.90	11.08	78,150	857,652	10.974	10.99	10.91	11.10	10.90	11.08	78,150	10.974	-0.63%
2020-06-01	11.06	11.00	11.14	10.82	11.20	101,100	1,122,294	11.101	11.06	11.00	11.14	10.82	11.20	101,100	11.101	2.98%
2020-05-29	10.74	10.54	10.84	10.12	10.82	79,950	835,699	10.453	10.74	10.54	10.84	10.12	10.82	79,950	10.453	4.88%
2020-05-28	10.24	10.22	10.44	10.16	10.46	32,150	329,639	10.253	10.24	10.22	10.44	10.16	10.46	32,150	10.253	-0.39%
2020-05-27	10.28	10.20	10.36	10.20	10.76	60,800	634,728	10.440	10.28	10.20	10.36	10.20	10.76	60,800	10.440	-4.10%
2020-05-26	10.72	10.66	10.72	10.72	10.88	253,000	2,745,137	10.850	10.72	10.66	10.72	10.72	10.88	253,000	10.850	2.68%
2020-05-25	10.44	10.40	10.48	10.28	10.50	59,150	616,248	10.418	10.44	10.40	10.48	10.28	10.50	59,150	10.418	0.58%
2020-05-22	10.38	10.28	10.50	10.38	11.16	83,700	891,816	10.655	10.38	10.28	10.50	10.38	11.16	83,700	10.655	-6.99%
2020-05-21	11.16	11.12	-	11.08	11.42	137,650	1,550,725	11.266	11.16	11.12	-	11.08	11.42	137,650	11.266	-1.24%
2020-05-20	11.30	11.16	11.30	11.26	11.36	97,950	1,108,100	11.313	11.30	11.16	11.30	11.26	11.36	97,950	11.313	-0.35%
2020-05-19	11.34	11.30	11.34	11.04	11.36	87,800	985,372	11.223	11.34	11.30	11.34	11.04	11.36	87,800	11.223	3.66%
2020-05-18	10.94	10.94	11.02	10.94	11.26	143,750	1,596,954	11.109	10.94	10.94	11.02	10.94	11.26	143,750	11.109	-3.36%
2020-05-15	11.32	11.28	11.34	11.00	11.38	74,050	830,975	11.222	11.32	11.28	11.34	11.00	11.38	74,050	11.222	2.54%
2020-05-14	11.04	11.04	11.06	11.04	11.28	103,400	1,155,587	11.176	11.04	11.04	11.06	11.04	11.28	103,400	11.176	-1.43%
2020-05-13	11.20	11.18	11.40	10.94	11.42	125,250	1,408,240	11.243	11.20	11.18	11.40	10.94	11.42	125,250	11.243	0.72%
2020-05-12	11.12	11.10	11.20	10.90	11.30	99,400	1,110,616	11.173	11.12	11.10	11.20	10.90	11.30	99,400	11.173	0.00%
2020-05-11	11.12	11.00	11.12	11.10	11.40	55,400	625,256	11.286	11.12	11.00	11.12	11.10	11.40	55,400	11.286	-2.63%
2020-05-08	11.42	11.40	11.48	11.22	11.50	199,900	2,280,551	11.408	11.42	11.40	11.48	11.22	11.50	199,900	11.408	2.88%
2020-05-07	11.10	11.08	11.20	10.86	11.12	89,850	989,584	11.014	11.10	11.08	11.20	10.86	11.12	89,850	11.014	2.21%
2020-05-06	10.86	10.82	10.98	10.64	10.88	124,600	1,343,802	10.785	10.86	10.82	10.98	10.64	10.88	124,600	10.785	4.22%
2020-05-05	10.42	10.10	-	10.38	10.42	3,150	32,711	10.384	10.42	10.10	-	10.38	10.42	3,150	10.384	0.97%
2020-05-04	10.32	10.30	10.34	10.30	10.36	17,550	181,426	10.338	10.32	10.30	10.34	10.30	10.36	17,550	10.338	-4.09%
2020-04-29	10.76	10.72	-	10.64	10.78	85,900	920,411	10.715	10.76	10.72	-	10.64	10.78	85,900	10.715	0.37%
2020-04-28	10.72	10.72	10.74	10.24	10.72	50,750	535,264	10.547	10.72	10.72	10.74	10.24	10.72	50,750	10.547	2.68%
2020-04-27	10.44	10.42	-	10.20	10.48	62,350	647,459	10.384	10.44	10.42	-	10.20	10.48	62,350	10.384	1.36%
2020-04-24	10.30	9.500	-	10.30	10.64	75,350	795,542	10.558	10.30	9.500	-	10.30	10.64	75,350	10.558	-4.98%
2020-04-23	10.84	10.72	10.86	10.72	11.00	115,550	1,255,445	10.865	10.84	10.72	10.86	10.72	11.00	115,550	10.865	-0.18%
2020-04-22	10.86	10.84	10.90	10.54	10.88	51,200	545,896	10.662	10.86	10.84	10.90	10.54	10.88	51,200	10.662	1.69%
2020-04-21	10.68	10.64	-	10.44	10.68	55,950	591,742	10.576	10.68	10.64	-	10.44	10.68	55,950	10.576	1.14%
2020-04-20	10.56	10.52	-	10.22	10.56	47,900	497,968	10.396	10.56	10.52	-	10.22	10.56	47,900	10.396	1.93%
2020-04-17	10.36	10.02	10.50	10.36	10.76	136,300	1,445,594	10.606	10.36	10.02	10.50	10.36	10.76	136,300	10.606	-0.77%
2020-04-16	10.44	10.40	-	9.970	10.44	58,650	601,646	10.258	10.44	10.40	-	9.970	10.44	58,650	10.258	3.98%
2020-04-15	10.04	-	-	10.08	10.18	1,600	16,253	10.158	10.04	-	-	10.08	10.18	1,600	10.158	-1.18%
2020-04-14	10.16	10.16	-	9.720	10.30	89,450	891,911	9.9711	10.16	10.16	-	9.720	10.30	89,450	9.9711	-1.36%
2020-04-09	10.30	10.26	-	10.10	10.30	21,500	219,485	10.209	10.30	10.26	-	10.10	10.30	21,500	10.209	1.58%
2020-04-08	10.14	10.12	-	9.970	10.14	52,100	524,913	10.075	10.14	10.12	-	9.970	10.14	52,100	10.075	-2.31%
2020-04-07	10.38	10.38	10.50	10.08	10.38	86,850	889,647	10.243	10.38	10.38	10.50	10.08	10.38	86,850	10.243	2.37%
2020-04-06	10.14	9.850	-	9.760	10.20	34,300	347,031	10.118	10.14	9.850	-	9.760	10.20	34,300	10.118	1.91%
2020-04-03	9.950	9.930	-	9.890	9.960	11,650	115,627	9.9251	9.950	9.930	-	9.890	9.960	11,650	9.9251	0.71%
2020-04-02	9.880	9.800	-	9.620	9.880	34,300	334,079	9.7399	9.880	9.800	-	9.620	9.880	34,300	9.7399	3.13%
2020-04-01	9.580	9.500	9.820	9.520	9.840	29,500	286,261	9.7038	9.580	9.500	9.820	9.520	9.840	29,500	9.7038	-2.44%
2020-03-31	9.820	9.820	9.860	9.780	9.940	23,050	227,500	9.8698	9.820	9.820	9.860	9.780	9.940	23,050	9.8698	1.97%
2020-03-30	9.630	9.680	-	9.490	9.840	54,600	528,603	9.6814	9.630	9.680	-	9.490	9.840	54,600	9.6814	-5.77%
2020-03-27	10.22	10.18	10.30	10.20	10.50	102,250	1,052,047	10.289	10.22	10.18	10.30	10.20	10.50	102,250	10.289	-1.35%
2020-03-26	10.36	10.30	10.40	10.20	10.50	29,499	306,084	10.376	10.36	10.30	10.40	10.20	10.50	29,499	10.376	-2.26%
2020-03-25	10.60	10.58	-	10.18	10.60	96,500	1,008,218	10.448	10.60	10.58	-	10.18	10.60	96,500	10.448	4.33%
2020-03-24	10.16	10.12	10.16	9.760	10.20	84,150	833,659	9.9068	10.16	10.12	10.16	9.760	10.20	84,150	9.9068	8.09%
2020-03-23	9.400	-	9.700	9.400	9.700	33,800	322,394	9.5383	9.400	-	9.700	9.400	9.700	33,800	9.5383	-6.19%
2020-03-20	10.02	10.02	-	9.720	10.00	18,600	182,526	9.8132	10.02	10.02	-	9.720	10.00	18,600	9.8132	6.48%
2020-03-19	9.410	-	9.700	9.170	9.700	73,850	688,570	9.3239	9.410	-	9.700	9.170	9.700	73,850	9.3239	-1.05%
2020-03-18	9.510	-	9.900	9.430	10.28	105,050	1,041,259	9.9120	9.510	-	9.900	9.430	10.28	105,050	9.9120	-5.28%
2020-03-17	10.04	9.920	10.06	9.660	10.04	79,850	787,813	9.8662	10.04	9.920	10.06	9.660	10.04	79,850	9.8662	3.40%
2020-03-16	9.710	9.630	9.730	9.640	10.60	41,450	420,217	10.138	9.710	9.630	9.730	9.640	10.60	41,450	10.138	-8.40%
2020-03-13	10.60	10.60	-	9.520	10.62	55,475	547,261	9.8650	10.60	10.60	-	9.520	10.62	55,475	9.8650	2.32%
2020-03-12	10.36	10.30	10.42	10.26	10.54	68,900	714,060	10.364	10.36	10.30	10.42	10.26	10.54	68,900	10.364	-4.07%
2020-03-11	10.80	10.72	10.80	10.72	11.08	58,200	635,052	10.912	10.80	10.72	10.80	10.72	11.08	58,200	10.912	-2.53%
2020-03-10	11.08	11.02	11.12	10.40	11.20	109,050	1,173,374	10.760	11.08	11.02	11.12	10.40	11.20	109,050	10.760	6.95%
2020-03-09	10.36	10.00	10.46	10.36	10.98	28,500	306,761	10.764	10.36	10.00	10.46	10.36	10.98	28,500	10.764	-9.12%
2020-03-06	11.40	11.38	11.90	11.36	11.70	62,700	715,705	11.415	11.40	11.38	11.90	11.36	11.70	62,700	11.415	-2.23%
2020-03-05	11.66	11.62	11.90	11.42	11.80	122,350	1,422,584	11.627	11.66	11.62	11.90	11.42	11.80	122,350	11.627	1.22%
2020-03-04	11.52	11.52	11.56	11.38	11.72	112,100	1,299,188	11.590	11.52	11.52	11.56	11.38	11.72	112,100	11.590	0.35%
2020-03-03	11.48	11.46	11.48	11.26	11.88	110,650	1,283,010	11.595	11.48	11.46	11.48	11.26	11.88	110,650	11.595	3.24%
2020-03-02	11.12	11.10	11.12	10.80	11.50	105,650	1,175,557	11.127	11.12	11.10	11.12	10.80	11.50	105,650	11.127	6.92%
2020-02-28	10.40	10.00	10.42	10.32	10.96	194,050	2,073,778	10.687	10.40	10.00	10.42	10.32	10.96	194,050	10.687	-5.97%
2020-02-27	11.06	10.98	11.12	10.78	11.18	176,800	1,949,687	11.028	11.06	10.98	11.12	10.78	11.18	176,800	11.028	2.60%
2020-02-26	10.78	-	10.90	10.78	11.18	138,800	1,529,716	11.021	10.78	-	10.90	10.78	11.18	138,800	11.021	-3.58%
2020-02-25	11.18	11.18	11.30	10.90	11.24	95,350	1,062,639	11.145	11.18	11.18	11.30	10.90	11.24	95,350	11.145	2.38%
2020-02-24	10.92	-	11.12	10.86	11.04	108,950	1,195,424	10.972	10.92	-	11.12	10.86	11.04	108,950	10.972	0.37%
2020-02-21	10.88	10.70	11.06	10.86	11.20	159,300	1,758,692	11.040	10.88	10.70	11.06	10.86	11.20	159,300	11.040	-1.45%
2020-02-20	11.04	11.00	11.18	10.64	11.20	189,400	2,062,582	10.890	11.04	11.00	11.18	10.64	11.20	189,400	10.890	3.18%
2020-02-19	10.70	10.60	10.80	10.64	10.96	175,450	1,892,860	10.789	10.70	10.60	10.80	10.64	10.96	175,450	10.789	-2.37%
2020-02-18	10.96	10.94	-	10.72	10.98	106,600	1,162,244	10.903	10.96	10.94	-	10.72	10.98	106,600	10.903	-0.72%
2020-02-17	11.04	11.00	11.04	10.72	11.10	128,000	1,406,061	10.985	11.04	11.00	11.04	10.72	11.10	128,000	10.985	3.18%
2020-02-14	10.70	10.68	-	10.60	10.84	154,400	1,655,878	10.725	10.70	10.68	-	10.60	10.84	154,400	10.725	0.94%
2020-02-13	10.60	10.54	10.60	10.56	10.76	136,500	1,452,611	10.642	10.60	10.54	10.60	10.56	10.76	136,500	10.642	-0.38%
2020-02-12	10.64	10.60	10.68	10.32	10.70	120,250	1,271,641	10.575	10.64	10.60	10.68	10.32	10.70	120,250	10.575	4.31%
2020-02-11	10.20	10.22	10.26	10.18	10.34	97,050	995,044	10.253	10.20	10.22	10.26	10.18	10.34	97,050	10.253	-0.20%
2020-02-10	10.22	10.20	10.24	10.10	10.30	119,700	1,221,401	10.204	10.22	10.20	10.24	10.10	10.30	119,700	10.204	0.59%
2020-02-07	10.16	10.16	-	9.910	10.30	167,800	1,693,964	10.095	10.16	10.16	-	9.910	10.30	167,800	10.095	2.11%
2020-02-06	9.950	9.950	9.970	9.550	10.02	125,100	1,232,308	9.8506	9.950	9.950	9.970	9.550	10.02	125,100	9.8506	5.85%
2020-02-05	9.400	9.400	9.430	9.140	9.580	121,800	1,150,680	9.4473	9.400	9.400	9.430	9.140	9.580	121,800	9.4473	2.84%
2020-02-04	9.140	9.120	9.140	8.700	9.150	84,100	756,485	8.9951	9.140	9.120	9.140	8.700	9.150	84,100	8.9951	8.81%
2020-02-03	8.400	8.390	8.600	8.400	8.620	57,000	486,552	8.5360	8.400	8.390	8.600	8.400	8.620	57,000	8.5360	-1.87%
2020-01-31	8.560	8.560	-	8.570	8.700	16,500	142,608	8.6429	8.560	8.560	-	8.570	8.700	16,500	8.6429	0.47%
2020-01-30	8.520	-	8.640	8.500	8.850	58,000	500,283	8.6256	8.520	-	8.640	8.500	8.850	58,000	8.6256	-4.16%
2020-01-29	8.890	-	8.900	8.870	9.040	58,400	524,324	8.9782	8.890	-	8.900	8.870	9.040	58,400	8.9782	-4.72%
2020-01-24	9.330	9.320	-	-	-	0	0	-	9.330	9.320	-	-	-	0	-	0.00%
2020-01-23	9.330	9.300	9.340	9.220	9.710	69,250	657,508	9.4947	9.330	9.300	9.340	9.220	9.710	69,250	9.4947	-3.91%
2020-01-22	9.710	9.690	-	9.410	9.710	63,800	612,537	9.6009	9.710	9.690	-	9.410	9.710	63,800	9.6009	3.08%
2020-01-21	9.420	9.420	9.480	9.400	9.570	60,550	572,993	9.4631	9.420	9.420	9.480	9.400	9.570	60,550	9.4631	-2.89%
2020-01-20	9.700	9.690	-	9.500	9.740	81,000	779,191	9.6196	9.700	9.690	-	9.500	9.740	81,000	9.6196	1.57%
2020-01-17	9.550	9.510	-	9.440	9.600	111,250	1,056,665	9.4981	9.550	9.510	-	9.440	9.600	111,250	9.4981	1.92%
2020-01-16	9.370	9.370	9.380	9.320	9.450	45,550	428,901	9.4160	9.370	9.370	9.380	9.320	9.450	45,550	9.4160	0.75%
2020-01-15	9.300	9.210	-	9.100	9.300	132,500	1,220,006	9.2076	9.300	9.210	-	9.100	9.300	132,500	9.2076	2.09%
2020-01-14	9.110	-	9.130	9.110	9.300	88,600	819,659	9.2512	9.110	-	9.130	9.110	9.300	88,600	9.2512	-0.65%
2020-01-13	9.170	9.110	-	8.980	9.200	62,600	570,944	9.1205	9.170	9.110	-	8.980	9.200	62,600	9.1205	2.46%
2020-01-10	8.950	8.940	-	8.900	8.990	41,000	366,426	8.9372	8.950	8.940	-	8.900	8.990	41,000	8.9372	0.90%
2020-01-09	8.870	8.860	8.900	8.780	8.890	50,400	444,810	8.8256	8.870	8.860	8.900	8.780	8.890	50,400	8.8256	3.26%
2020-01-08	8.590	8.560	8.600	8.550	8.590	79,900	684,873	8.5716	8.590	8.560	8.600	8.550	8.590	79,900	8.5716	-1.49%
2020-01-07	8.720	8.700	8.720	8.590	8.740	50,900	441,334	8.6706	8.720	8.700	8.720	8.590	8.740	50,900	8.6706	2.11%
2020-01-06	8.540	-	8.630	8.510	8.630	53,250	458,056	8.6020	8.540	-	8.630	8.510	8.630	53,250	8.6020	-0.23%
2020-01-03	8.560	-	-	8.550	8.670	48,300	415,747	8.6076	8.560	-	-	8.550	8.670	48,300	8.6076	-0.12%
2020-01-02	8.570	8.560	-	8.460	8.610	82,350	701,877	8.5231	8.570	8.560	-	8.460	8.610	82,350	8.5231	2.88%
2019-12-31	8.330	8.200	-	-	-	0	0	-	8.330	8.200	-	-	-	0	-	0.00%
2019-12-30	8.330	8.330	-	8.240	8.260	1,650	13,597	8.2406	8.330	8.330	-	8.240	8.260	1,650	8.2406	0.60%
2019-12-27	8.280	8.260	-	8.260	8.470	12,050	101,260	8.4033	8.280	8.260	-	8.260	8.470	12,050	8.4033	0.24%
2019-12-24	8.260	8.250	8.400	8.230	8.250	2,700	22,259	8.2441	8.260	8.250	8.400	8.230	8.250	2,700	8.2441	0.73%
2019-12-23	8.200	8.130	8.200	8.200	8.300	13,150	108,572	8.2564	8.200	8.130	8.200	8.200	8.300	13,150	8.2564	-1.56%
2019-12-20	8.330	-	8.500	8.320	8.520	34,800	294,088	8.4508	8.330	-	8.500	8.320	8.520	34,800	8.4508	-1.77%
2019-12-19	8.480	8.480	8.550	8.470	8.520	10,050	85,394	8.4969	8.480	8.480	8.550	8.470	8.520	10,050	8.4969	-0.24%
2019-12-18	8.500	8.400	8.550	8.500	8.570	25,000	212,975	8.5190	8.500	8.400	8.550	8.500	8.570	25,000	8.5190	-0.82%
2019-12-17	8.570	-	8.570	8.480	8.590	35,300	302,078	8.5575	8.570	-	8.570	8.480	8.590	35,300	8.5575	0.71%
2019-12-16	8.510	8.500	-	8.450	8.560	51,850	441,293	8.5110	8.510	8.500	-	8.450	8.560	51,850	8.5110	1.31%
2019-12-13	8.400	8.400	-	8.340	8.400	43,450	363,902	8.3752	8.400	8.400	-	8.340	8.400	43,450	8.3752	1.69%
2019-12-12	8.260	8.240	8.260	8.230	8.300	23,450	193,756	8.2625	8.260	8.240	8.260	8.230	8.300	23,450	8.2625	0.73%
2019-12-11	8.200	-	8.300	8.200	8.300	33,700	277,571	8.2365	8.200	-	8.300	8.200	8.300	33,700	8.2365	-1.09%
2019-12-10	8.290	8.250	8.300	8.200	8.290	32,800	270,735	8.2541	8.290	8.250	8.300	8.200	8.290	32,800	8.2541	0.97%
2019-12-09	8.210	-	8.220	8.160	8.220	31,500	257,811	8.1845	8.210	-	8.220	8.160	8.220	31,500	8.1845	0.61%
2019-12-06	8.160	-	-	8.080	8.160	57,700	468,443	8.1186	8.160	-	-	8.080	8.160	57,700	8.1186	0.99%
2019-12-05	8.080	8.050	8.130	7.950	8.130	24,400	196,719	8.0623	8.080	8.050	8.130	7.950	8.130	24,400	8.0623	2.41%
2019-12-04	7.890	7.890	7.920	7.840	7.890	5,950	46,741	7.8556	7.890	7.890	7.920	7.840	7.890	5,950	7.8556	-0.63%
2019-12-03	7.940	7.920	7.960	7.880	7.940	24,075	190,748	7.9231	7.940	7.920	7.960	7.880	7.940	24,075	7.9231	-0.13%
2019-12-02	7.950	7.900	8.030	7.800	8.010	11,650	91,600	7.8627	7.950	7.900	8.030	7.800	8.010	11,650	7.8627	-0.13%
2019-11-29	7.960	7.960	-	7.950	8.040	27,875	223,057	8.0020	7.960	7.960	-	7.950	8.040	27,875	8.0020	-1.12%
2019-11-28	8.050	8.030	8.100	8.000	8.050	21,950	175,893	8.0133	8.050	8.030	8.100	8.000	8.050	21,950	8.0133	0.25%
2019-11-27	8.030	8.030	8.070	8.000	8.070	10,250	82,532	8.0519	8.030	8.030	8.070	8.000	8.070	10,250	8.0519	-0.25%
2019-11-26	8.050	8.020	8.200	7.980	8.060	30,175	241,467	8.0022	8.050	8.020	8.200	7.980	8.060	30,175	8.0022	2.03%
2019-11-25	7.890	7.890	-	7.880	8.030	12,800	101,909	7.9616	7.890	7.890	-	7.880	8.030	12,800	7.9616	-1.74%
2019-11-22	8.030	-	8.100	8.030	8.260	19,600	160,786	8.2034	8.030	-	8.100	8.030	8.260	19,600	8.2034	-0.74%
2019-11-21	8.090	8.000	-	8.030	8.100	47,700	385,046	8.0722	8.090	8.000	-	8.030	8.100	47,700	8.0722	-0.86%
2019-11-20	8.160	8.120	8.170	8.100	8.270	130,650	1,073,706	8.2182	8.160	8.120	8.170	8.100	8.270	130,650	8.2182	-0.37%
2019-11-19	8.190	8.180	8.200	8.090	8.200	19,450	158,464	8.1472	8.190	8.180	8.200	8.090	8.200	19,450	8.1472	0.99%
2019-11-18	8.110	-	-	8.030	8.110	30,300	244,793	8.0790	8.110	-	-	8.030	8.110	30,300	8.0790	-0.25%
2019-11-15	8.130	-	8.200	8.110	8.160	29,150	237,206	8.1374	8.130	-	8.200	8.110	8.160	29,150	8.1374	0.37%
2019-11-14	8.100	-	8.230	8.070	8.150	34,650	281,775	8.1320	8.100	-	8.230	8.070	8.150	34,650	8.1320	1.50%
2019-11-13	7.980	-	-	7.950	8.010	14,850	118,581	7.9853	7.980	-	-	7.950	8.010	14,850	7.9853	-0.13%
2019-11-12	7.990	7.990	-	7.950	8.040	11,250	90,116	8.0103	7.990	7.990	-	7.950	8.040	11,250	8.0103	-0.25%
2019-11-11	8.010	8.000	-	8.010	8.210	36,700	298,101	8.1226	8.010	8.000	-	8.010	8.210	36,700	8.1226	-2.67%
2019-11-08	8.230	8.230	8.300	8.220	8.300	119,800	988,761	8.2534	8.230	8.230	8.300	8.220	8.300	119,800	8.2534	0.12%
2019-11-07	8.220	8.140	-	8.130	8.220	41,700	340,204	8.1584	8.220	8.140	-	8.130	8.220	41,700	8.1584	1.36%
2019-11-06	8.110	8.090	8.200	8.090	8.190	59,200	482,981	8.1585	8.110	8.090	8.200	8.090	8.190	59,200	8.1585	-0.61%
2019-11-05	8.160	8.150	8.200	8.110	8.170	53,400	434,465	8.1360	8.160	8.150	8.200	8.110	8.170	53,400	8.1360	0.12%
2019-11-04	8.150	8.100	8.200	7.970	8.200	93,800	757,426	8.0749	8.150	8.100	8.200	7.970	8.200	93,800	8.0749	3.56%
2019-11-01	7.870	7.780	7.890	7.850	7.890	26,250	206,895	7.8817	7.870	7.780	7.890	7.850	7.890	26,250	7.8817	-0.25%
2019-10-31	7.890	7.890	-	7.860	7.940	22,800	180,426	7.9134	7.890	7.890	-	7.860	7.940	22,800	7.9134	-0.38%
2019-10-30	7.920	7.860	-	7.860	7.940	9,450	74,777	7.9129	7.920	7.860	-	7.860	7.940	9,450	7.9129	-0.25%
2019-10-29	7.940	-	8.000	7.700	8.120	38,950	312,508	8.0233	7.940	-	8.000	7.700	8.120	38,950	8.0233	-3.17%
2019-10-28	8.200	8.180	-	8.110	8.230	36,350	297,420	8.1821	8.200	8.180	-	8.110	8.230	36,350	8.1821	3.54%
2019-10-25	7.920	7.910	-	7.850	7.960	27,300	215,112	7.8796	7.920	7.910	-	7.850	7.960	27,300	7.8796	0.13%
2019-10-24	7.910	-	-	7.870	7.910	8,600	67,877	7.8927	7.910	-	-	7.870	7.910	8,600	7.8927	-0.13%
2019-10-23	7.920	7.880	-	7.870	7.970	16,650	132,018	7.9290	7.920	7.880	-	7.870	7.970	16,650	7.9290	-1.25%
2019-10-22	8.020	8.000	8.040	7.990	8.050	25,350	203,195	8.0156	8.020	8.000	8.040	7.990	8.050	25,350	8.0156	1.01%
2019-10-21	7.940	7.930	7.950	7.890	7.980	32,100	255,396	7.9563	7.940	7.930	7.950	7.890	7.980	32,100	7.9563	-0.13%
2019-10-18	7.950	-	-	7.920	8.050	32,350	258,802	8.0001	7.950	-	-	7.920	8.050	32,350	8.0001	-0.13%
2019-10-17	7.960	7.920	7.990	7.950	7.990	5,950	47,407	7.9676	7.960	7.920	7.990	7.950	7.990	5,950	7.9676	0.25%
2019-10-16	7.940	7.940	-	7.920	7.990	12,100	96,246	7.9542	7.940	7.940	-	7.920	7.990	12,100	7.9542	0.13%
2019-10-15	7.930	7.910	7.930	7.900	7.980	42,250	335,303	7.9362	7.930	7.910	7.930	7.900	7.980	42,250	7.9362	-0.75%
2019-10-14	7.990	7.960	-	7.940	8.010	34,000	271,482	7.9848	7.990	7.960	-	7.940	8.010	34,000	7.9848	1.27%
2019-10-11	7.890	7.840	7.910	7.880	7.960	50,850	402,197	7.9095	7.890	7.840	7.910	7.880	7.960	50,850	7.9095	-0.25%
2019-10-10	7.910	7.900	7.940	7.800	7.970	15,250	120,499	7.9016	7.910	7.900	7.940	7.800	7.970	15,250	7.9016	2.33%
2019-10-09	7.730	7.700	7.740	-	-	0	0	-	7.730	7.700	7.740	-	-	0	-	-0.26%
2019-10-08	7.750	7.670	7.750	7.750	7.820	19,800	154,321	7.7940	7.750	7.670	7.750	7.750	7.820	19,800	7.7940	1.04%
2019-10-04	7.670	-	-	7.670	7.680	2,300	17,650	7.6739	7.670	-	-	7.670	7.680	2,300	7.6739	0.52%
2019-10-03	7.630	-	-	7.630	7.640	3,500	26,708	7.6309	7.630	-	-	7.630	7.640	3,500	7.6309	-0.13%
2019-10-02	7.640	7.550	-	7.590	7.650	14,100	107,586	7.6302	7.640	7.550	-	7.590	7.650	14,100	7.6302	0.00%
2019-09-30	7.640	7.620	7.690	7.670	7.700	16,450	126,421	7.6852	7.640	7.620	7.690	7.670	7.700	16,450	7.6852	-2.05%
2019-09-27	7.800	7.650	-	7.780	7.870	34,750	271,688	7.8184	7.800	7.650	-	7.780	7.870	34,750	7.8184	0.26%
2019-09-26	7.780	7.770	-	7.730	7.970	51,500	404,954	7.8632	7.780	7.770	-	7.730	7.970	51,500	7.8632	-1.77%
2019-09-25	7.920	7.910	8.100	7.900	8.090	34,450	275,044	7.9839	7.920	7.910	8.100	7.900	8.090	34,450	7.9839	-2.46%
2019-09-24	8.120	8.100	-	8.100	8.220	59,450	484,763	8.1541	8.120	8.100	-	8.100	8.220	59,450	8.1541	0.25%
2019-09-23	8.100	7.930	-	8.060	8.250	23,750	192,723	8.1147	8.100	7.930	-	8.060	8.250	23,750	8.1147	-1.82%
2019-09-20	8.250	8.220	-	8.210	8.290	55,350	456,630	8.2499	8.250	8.220	-	8.210	8.290	55,350	8.2499	0.49%
2019-09-19	8.210	8.210	-	8.160	8.240	42,750	350,358	8.1955	8.210	8.210	-	8.160	8.240	42,750	8.1955	0.49%
2019-09-18	8.170	8.140	-	8.110	8.210	51,800	422,772	8.1616	8.170	8.140	-	8.110	8.210	51,800	8.1616	1.36%
2019-09-17	8.060	8.050	8.100	8.010	8.150	100,200	807,244	8.0563	8.060	8.050	8.100	8.010	8.150	100,200	8.0563	-1.95%
2019-09-16	8.220	8.170	-	8.170	8.290	126,200	1,039,618	8.2379	8.220	8.170	-	8.170	8.290	126,200	8.2379	-0.24%
2019-09-13	8.240	8.230	-	8.240	8.250	250	2,062	8.2480	8.240	8.230	-	8.240	8.250	250	8.2480	1.10%
2019-09-12	8.150	8.140	-	-	-	0	0	-	8.150	8.140	-	-	-	0	-	0.62%
2019-09-11	8.100	8.090	-	8.100	8.220	95,250	775,834	8.1452	8.100	8.090	-	8.100	8.220	95,250	8.1452	-1.10%
2019-09-10	8.190	8.160	-	8.130	8.300	111,950	917,478	8.1954	8.190	8.160	-	8.130	8.300	111,950	8.1954	-0.97%
2019-09-09	8.270	8.250	-	8.010	8.270	53,150	434,625	8.1773	8.270	8.250	-	8.010	8.270	53,150	8.1773	4.03%
2019-09-06	7.950	7.930	8.020	7.870	8.050	25,300	201,017	7.9453	7.950	7.930	8.020	7.870	8.050	25,300	7.9453	-0.63%
2019-09-05	8.000	7.900	8.000	7.800	8.020	40,950	326,168	7.9650	8.000	7.900	8.000	7.800	8.020	40,950	7.9650	2.70%
2019-09-04	7.790	7.750	-	7.690	7.810	35,200	272,254	7.7345	7.790	7.750	-	7.690	7.810	35,200	7.7345	0.91%
2019-09-03	7.720	7.690	-	7.650	7.740	31,550	242,988	7.7017	7.720	7.690	-	7.650	7.740	31,550	7.7017	1.45%
2019-09-02	7.610	7.600	-	7.450	7.640	29,900	226,331	7.5696	7.610	7.600	-	7.450	7.640	29,900	7.5696	2.56%
2019-08-30	7.420	7.410	7.420	7.410	7.640	60,300	453,176	7.5154	7.420	7.410	7.420	7.410	7.640	60,300	7.5154	-1.33%
2019-08-29	7.520	7.520	-	7.370	7.480	21,950	163,620	7.4542	7.520	7.520	-	7.370	7.480	21,950	7.4542	2.45%
2019-08-28	7.340	7.280	-	7.280	7.360	11,750	86,008	7.3198	7.340	7.280	-	7.280	7.360	11,750	7.3198	0.14%
2019-08-27	7.330	7.300	7.350	7.270	7.370	3,500	25,707	7.3449	7.330	7.300	7.350	7.270	7.370	3,500	7.3449	2.23%
2019-08-26	7.170	7.170	-	7.140	7.170	2,800	20,064	7.1657	7.170	7.170	-	7.140	7.170	2,800	7.1657	-1.78%
2019-08-23	7.300	7.280	-	7.270	7.380	20,600	150,655	7.3133	7.300	7.280	-	7.270	7.380	20,600	7.3133	-0.14%
2019-08-22	7.310	7.230	-	7.270	7.370	35,700	261,848	7.3347	7.310	7.230	-	7.270	7.370	35,700	7.3347	-1.08%
2019-08-21	7.390	7.300	7.400	7.360	7.400	18,150	134,090	7.3879	7.390	7.300	7.400	7.360	7.400	18,150	7.3879	0.41%
2019-08-20	7.360	-	7.470	7.360	7.480	18,900	140,053	7.4102	7.360	-	7.470	7.360	7.480	18,900	7.4102	-1.21%
2019-08-19	7.450	7.390	7.500	7.330	7.490	34,250	253,870	7.4123	7.450	7.390	7.500	7.330	7.490	34,250	7.4123	3.04%
2019-08-16	7.230	7.180	-	7.250	7.280	5,200	37,628	7.2362	7.230	7.180	-	7.250	7.280	5,200	7.2362	1.54%
2019-08-15	7.120	-	-	-	-	0	0	-	7.120	-	-	-	-	0	-	3.19%
2019-08-14	6.900	-	-	6.890	6.930	17,800	123,077	6.9144	6.900	-	-	6.890	6.930	17,800	6.9144	2.83%
2019-08-13	6.710	-	-	6.710	6.800	6,500	43,905	6.7546	6.710	-	-	6.710	6.800	6,500	6.7546	-1.32%
2019-08-12	6.800	6.760	-	6.690	6.780	10,650	71,696	6.7320	6.800	6.760	-	6.690	6.780	10,650	6.7320	0.89%
2019-08-09	6.740	6.730	-	6.730	6.830	25,750	174,885	6.7917	6.740	6.730	-	6.730	6.830	25,750	6.7917	-0.44%
2019-08-08	6.770	6.730	-	6.730	6.780	16,200	109,444	6.7558	6.770	6.730	-	6.730	6.780	16,200	6.7558	2.11%
2019-08-07	6.630	6.600	-	6.600	6.690	13,900	92,133	6.6283	6.630	6.600	-	6.600	6.690	13,900	6.6283	-0.45%
2019-08-06	6.660	6.640	-	6.540	6.690	30,350	201,312	6.6330	6.660	6.640	-	6.540	6.690	30,350	6.6330	-2.20%
2019-08-05	6.810	6.810	-	6.810	6.930	5,600	38,477	6.8709	6.810	6.810	-	6.810	6.930	5,600	6.8709	-3.54%
2019-08-02	7.060	-	-	7.050	7.350	38,300	270,993	7.0755	7.060	-	-	7.050	7.350	38,300	7.0755	-3.02%
2019-08-01	7.280	7.260	7.370	7.270	7.340	52,400	381,863	7.2875	7.280	7.260	7.370	7.270	7.340	52,400	7.2875	-0.41%
2019-07-31	7.310	7.310	-	7.270	7.300	33,800	246,243	7.2853	7.310	7.310	-	7.270	7.300	33,800	7.2853	0.14%
2019-07-30	7.300	7.280	-	7.290	7.400	214,600	1,572,627	7.3282	7.300	7.280	-	7.290	7.400	214,600	7.3282	-0.27%
2019-07-29	7.320	7.300	-	7.300	7.540	608,300	4,490,653	7.3823	7.320	7.300	-	7.300	7.540	608,300	7.3823	-1.08%
2019-07-26	7.400	-	-	7.400	7.400	3,350	24,790	7.4000	7.400	-	-	7.400	7.400	3,350	7.4000	-1.33%
2019-07-25	7.500	-	7.560	7.490	7.600	150	1,130	7.5333	7.500	-	7.560	7.490	7.600	150	7.5333

Recommend Webb-site to a friend