Prices and Webb-site Total Returns

Neutech Group Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09616	2020-09-29			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	2.530	2.530	2.550	2.530	2.560	10,400	26,528	2.5508	2.530	2.530	2.550	2.530	2.560	10,400	2.5508	-0.78%
2025-12-30	2.550	2.550	2.560	2.530	2.550	28,000	71,328	2.5474	2.550	2.550	2.560	2.530	2.550	28,000	2.5474	0.79%
2025-12-29	2.530	2.530	2.570	2.530	2.560	91,200	231,680	2.5404	2.530	2.530	2.570	2.530	2.560	91,200	2.5404	-0.39%
2025-12-24	2.540	2.540	2.550	2.540	2.540	5,400	13,692	2.5356	2.540	2.540	2.550	2.540	2.540	5,400	2.5356	0.00%
2025-12-23	2.540	2.540	2.560	2.530	2.570	131,200	335,496	2.5571	2.540	2.540	2.560	2.530	2.570	131,200	2.5571	0.00%
2025-12-22	2.540	2.540	2.570	2.530	2.570	96,800	247,584	2.5577	2.540	2.540	2.570	2.530	2.570	96,800	2.5577	0.40%
2025-12-19	2.530	2.530	2.570	2.520	2.540	130,400	330,512	2.5346	2.530	2.530	2.570	2.520	2.540	130,400	2.5346	0.00%
2025-12-18	2.530	2.530	2.560	2.500	2.560	28,800	72,856	2.5297	2.530	2.530	2.560	2.500	2.560	28,800	2.5297	-1.17%
2025-12-17	2.560	2.530	2.560	2.530	2.580	48,000	122,528	2.5527	2.560	2.530	2.560	2.530	2.580	48,000	2.5527	2.81%
2025-12-16	2.490	2.490	2.530	2.490	2.540	96,000	240,584	2.5061	2.490	2.490	2.530	2.490	2.540	96,000	2.5061	-1.58%
2025-12-15	2.530	2.530	2.550	2.500	2.540	75,200	190,224	2.5296	2.530	2.530	2.550	2.500	2.540	75,200	2.5296	0.00%
2025-12-12	2.530	2.530	2.540	2.530	2.540	44,800	113,520	2.5339	2.530	2.530	2.540	2.530	2.540	44,800	2.5339	1.20%
2025-12-11	2.500	2.500	2.510	2.490	2.530	162,400	407,224	2.5075	2.500	2.500	2.510	2.490	2.530	162,400	2.5075	-1.19%
2025-12-10	2.530	2.530	2.540	2.530	2.540	20,800	52,704	2.5338	2.530	2.530	2.540	2.530	2.540	20,800	2.5338	-0.39%
2025-12-09	2.540	2.540	2.570	2.530	2.560	80,000	203,664	2.5458	2.540	2.540	2.570	2.530	2.560	80,000	2.5458	0.00%
2025-12-08	2.540	2.540	2.550	2.540	2.600	85,600	218,528	2.5529	2.540	2.540	2.550	2.540	2.600	85,600	2.5529	0.00%
2025-12-05	2.540	2.540	2.620	2.540	2.580	277,600	713,240	2.5693	2.540	2.540	2.620	2.540	2.580	277,600	2.5693	0.00%
2025-12-04	2.540	2.530	2.550	2.530	2.570	36,000	91,776	2.5493	2.540	2.530	2.550	2.530	2.570	36,000	2.5493	0.40%
2025-12-03	2.530	2.530	2.560	2.530	2.570	226,400	574,256	2.5365	2.530	2.530	2.560	2.530	2.570	226,400	2.5365	0.00%
2025-12-02	2.530	2.530	2.560	2.520	2.600	312,000	799,008	2.5609	2.530	2.530	2.560	2.520	2.600	312,000	2.5609	-1.56%
2025-12-01	2.570	2.570	2.580	2.510	2.610	281,600	725,976	2.5780	2.570	2.570	2.580	2.510	2.610	281,600	2.5780	-1.15%
2025-11-28	2.600	2.630	2.790	2.520	2.600	114,400	293,712	2.5674	2.600	2.630	2.790	2.520	2.600	114,400	2.5674	3.17%
2025-11-27	2.520	2.520	2.560	2.510	2.540	76,000	192,160	2.5284	2.520	2.520	2.560	2.510	2.540	76,000	2.5284	0.40%
2025-11-26	2.510	2.510	2.540	2.500	2.550	72,000	182,304	2.5320	2.510	2.510	2.540	2.500	2.550	72,000	2.5320	-0.40%
2025-11-25	2.520	2.520	2.560	2.490	2.530	44,800	113,080	2.5241	2.520	2.520	2.560	2.490	2.530	44,800	2.5241	0.40%
2025-11-24	2.510	2.510	2.530	2.490	2.520	136,000	340,928	2.5068	2.510	2.510	2.530	2.490	2.520	136,000	2.5068	0.00%
2025-11-21	2.510	2.510	2.520	2.500	2.510	36,800	92,152	2.5041	2.510	2.510	2.520	2.500	2.510	36,800	2.5041	-0.79%
2025-11-20	2.530	2.520	2.530	2.520	2.540	112,800	285,192	2.5283	2.530	2.520	2.530	2.520	2.540	112,800	2.5283	0.40%
2025-11-19	2.520	2.520	2.540	2.520	2.530	38,400	96,856	2.5223	2.520	2.520	2.540	2.520	2.530	38,400	2.5223	-0.40%
2025-11-18	2.530	2.530	2.550	2.530	2.560	78,400	199,352	2.5428	2.530	2.530	2.550	2.530	2.560	78,400	2.5428	-1.17%
2025-11-17	2.560	2.560	2.590	2.550	2.590	101,600	261,296	2.5718	2.560	2.560	2.590	2.550	2.590	101,600	2.5718	-0.78%
2025-11-14	2.580	2.580	2.620	2.570	2.620	151,754	393,859	2.5954	2.580	2.580	2.620	2.570	2.620	151,754	2.5954	-1.15%
2025-11-13	2.610	2.610	2.620	2.580	2.610	49,600	129,216	2.6052	2.610	2.610	2.620	2.580	2.610	49,600	2.6052	0.77%
2025-11-12	2.590	2.590	2.610	2.570	2.610	137,600	357,176	2.5958	2.590	2.590	2.610	2.570	2.610	137,600	2.5958	-0.38%
2025-11-11	2.600	2.580	2.620	2.580	2.630	110,400	286,944	2.5991	2.600	2.580	2.620	2.580	2.630	110,400	2.5991	0.00%
2025-11-10	2.600	2.600	2.610	2.580	2.610	132,800	345,232	2.5996	2.600	2.600	2.610	2.580	2.610	132,800	2.5996	1.17%
2025-11-07	2.570	2.570	2.600	2.530	2.610	178,400	458,760	2.5715	2.570	2.570	2.600	2.530	2.610	178,400	2.5715	-1.53%
2025-11-06	2.610	2.610	2.630	2.590	2.660	293,200	770,644	2.6284	2.610	2.610	2.630	2.590	2.660	293,200	2.6284	0.77%
2025-11-05	2.590	2.570	2.590	2.550	2.590	41,600	107,272	2.5787	2.590	2.570	2.590	2.550	2.590	41,600	2.5787	0.39%
2025-11-04	2.580	2.550	2.590	2.580	2.670	114,400	298,560	2.6098	2.580	2.550	2.590	2.580	2.670	114,400	2.6098	1.18%
2025-11-03	2.550	2.550	2.570	2.550	2.590	93,600	238,944	2.5528	2.550	2.550	2.570	2.550	2.590	93,600	2.5528	0.00%
2025-10-31	2.550	2.540	2.550	2.540	2.560	80,000	204,008	2.5501	2.550	2.540	2.550	2.540	2.560	80,000	2.5501	-0.39%
2025-10-30	2.560	2.560	2.590	2.550	2.590	100,800	258,792	2.5674	2.560	2.560	2.590	2.550	2.590	100,800	2.5674	0.39%
2025-10-28	2.550	2.550	2.570	2.550	2.600	43,200	111,680	2.5852	2.550	2.550	2.570	2.550	2.600	43,200	2.5852	-1.92%
2025-10-27	2.600	2.600	2.610	2.600	2.620	304,800	794,496	2.6066	2.600	2.600	2.610	2.600	2.620	304,800	2.6066	-0.38%
2025-10-24	2.610	2.610	2.620	2.600	2.620	86,400	225,360	2.6083	2.610	2.610	2.620	2.600	2.620	86,400	2.6083	0.38%
2025-10-23	2.600	2.590	2.610	2.580	2.670	114,400	300,848	2.6298	2.600	2.590	2.610	2.580	2.670	114,400	2.6298	-2.26%
2025-10-22	2.660	2.660	2.670	2.650	2.700	228,800	610,576	2.6686	2.660	2.660	2.670	2.650	2.700	228,800	2.6686	0.38%
2025-10-21	2.650	2.650	2.680	2.640	2.680	168,000	448,224	2.6680	2.650	2.650	2.680	2.640	2.680	168,000	2.6680	0.76%
2025-10-20	2.630	2.620	2.640	2.510	2.670	188,800	491,512	2.6033	2.630	2.620	2.640	2.510	2.670	188,800	2.6033	5.20%
2025-10-17	2.500	2.490	2.500	2.500	2.530	111,200	279,240	2.5112	2.500	2.490	2.500	2.500	2.530	111,200	2.5112	-1.57%
2025-10-16	2.540	2.530	2.560	2.520	2.580	143,200	364,976	2.5487	2.540	2.530	2.560	2.520	2.580	143,200	2.5487	-0.39%
2025-10-15	2.550	2.550	2.560	2.540	2.560	260,000	661,008	2.5423	2.550	2.550	2.560	2.540	2.560	260,000	2.5423	0.39%
2025-10-14	2.540	2.530	2.540	2.510	2.590	323,200	823,592	2.5482	2.540	2.530	2.540	2.510	2.590	323,200	2.5482	-1.55%
2025-10-13	2.580	2.580	2.590	2.580	2.600	84,800	219,424	2.5875	2.580	2.580	2.590	2.580	2.600	84,800	2.5875	-1.53%
2025-10-10	2.620	2.620	2.630	2.610	2.640	56,000	147,008	2.6251	2.620	2.620	2.630	2.610	2.640	56,000	2.6251	-0.76%
2025-10-09	2.640	2.640	2.660	2.620	2.660	386,400	1,019,816	2.6393	2.640	2.640	2.660	2.620	2.660	386,400	2.6393	0.00%
2025-10-08	2.640	2.640	2.650	2.640	2.670	208,000	551,568	2.6518	2.640	2.640	2.650	2.640	2.670	208,000	2.6518	-0.38%
2025-10-06	2.650	2.640	2.660	2.600	2.660	140,000	368,864	2.6347	2.650	2.640	2.660	2.600	2.660	140,000	2.6347	1.92%
2025-10-03	2.600	2.590	2.600	2.580	2.600	116,000	300,904	2.5940	2.600	2.590	2.600	2.580	2.600	116,000	2.5940	0.00%
2025-10-02	2.600	2.590	2.600	2.580	2.610	185,600	482,440	2.5994	2.600	2.590	2.600	2.580	2.610	185,600	2.5994	0.00%
2025-09-30	2.600	2.600	2.620	2.580	2.630	123,200	320,720	2.6032	2.600	2.600	2.620	2.580	2.630	123,200	2.6032	0.78%
2025-09-29	2.580	2.580	2.590	2.570	2.600	402,400	1,042,448	2.5906	2.580	2.580	2.590	2.570	2.600	402,400	2.5906	-0.77%
2025-09-26	2.600	2.600	2.610	2.600	2.650	79,200	206,720	2.6101	2.600	2.600	2.610	2.600	2.650	79,200	2.6101	0.00%
2025-09-25	2.600	2.600	2.610	2.600	2.640	279,200	727,920	2.6072	2.600	2.600	2.610	2.600	2.640	279,200	2.6072	-2.26%
2025-09-24	2.660	2.650	2.660	2.650	2.690	103,200	274,736	2.6622	2.660	2.650	2.660	2.650	2.690	103,200	2.6622	0.00%
2025-09-23	2.660	2.650	2.660	2.630	2.660	276,800	731,136	2.6414	2.660	2.650	2.660	2.630	2.660	276,800	2.6414	0.38%
2025-09-22	2.650	2.640	2.650	2.630	2.760	464,000	1,231,588	2.6543	2.650	2.640	2.650	2.630	2.760	464,000	2.6543	-3.28%
2025-09-19	2.740	2.740	2.760	2.730	2.800	274,800	753,648	2.7425	2.740	2.740	2.760	2.730	2.800	274,800	2.7425	-0.72%
2025-09-18	2.760	2.750	2.790	2.740	2.870	325,600	912,768	2.8033	2.760	2.750	2.790	2.740	2.870	325,600	2.8033	-2.47%
2025-09-17	2.830	2.820	2.840	2.760	2.870	732,000	2,057,200	2.8104	2.830	2.820	2.840	2.760	2.870	732,000	2.8104	2.54%
2025-09-16	2.760	2.730	2.760	2.730	2.790	396,000	1,092,056	2.7577	2.760	2.730	2.760	2.730	2.790	396,000	2.7577	0.00%
2025-09-15	2.760	2.720	2.760	2.680	2.820	1,988,800	5,424,792	2.7277	2.760	2.720	2.760	2.680	2.820	1,988,800	2.7277	-0.72%
2025-09-12	2.780	2.780	2.790	2.640	2.820	1,755,200	4,815,008	2.7433	2.780	2.780	2.790	2.640	2.820	1,755,200	2.7433	5.70%
2025-09-11	2.630	2.630	2.650	2.630	2.690	388,000	1,034,568	2.6664	2.630	2.630	2.650	2.630	2.690	388,000	2.6664	-2.59%
2025-09-10	2.700	2.700	2.730	2.690	2.730	160,800	436,744	2.7161	2.700	2.700	2.730	2.690	2.730	160,800	2.7161	-0.37%
2025-09-09	2.710	2.670	2.710	2.670	2.770	339,200	931,024	2.7448	2.710	2.670	2.710	2.670	2.770	339,200	2.7448	-1.45%
2025-09-08	2.750	2.750	2.760	2.740	2.800	70,400	194,224	2.7589	2.750	2.750	2.760	2.740	2.800	70,400	2.7589	0.36%
2025-09-05	2.740	2.740	2.760	2.720	2.790	337,600	925,272	2.7407	2.740	2.740	2.760	2.720	2.790	337,600	2.7407	0.74%
2025-09-04	2.720	2.720	2.750	2.710	2.810	37,600	102,848	2.7353	2.720	2.720	2.750	2.710	2.810	37,600	2.7353	-0.37%
2025-09-03	2.730	2.710	2.730	2.680	2.770	392,800	1,069,388	2.7225	2.730	2.710	2.730	2.680	2.770	392,800	2.7225	1.11%
2025-09-02	2.700	2.680	2.740	2.700	2.820	1,224,000	3,371,680	2.7546	2.700	2.680	2.740	2.700	2.820	1,224,000	2.7546	-4.59%
2025-09-01	2.830	2.830	2.840	2.800	2.920	513,600	1,472,248	2.8665	2.830	2.830	2.840	2.800	2.920	513,600	2.8665	-3.08%
2025-08-29	2.920	2.880	2.920	2.860	3.020	568,000	1,647,552	2.9006	2.920	2.880	2.920	2.860	3.020	568,000	2.9006	-1.42%
2025-08-28	3.350	3.340	3.350	3.270	3.450	671,200	2,242,216	3.3406	2.962	2.953	2.962	2.891	3.050	759,122	2.9537	1.52%
2025-08-27	3.300	3.290	3.300	3.290	3.340	628,800	2,080,728	3.3090	2.918	2.909	2.918	2.909	2.953	711,168	2.9258	-1.49%
2025-08-26	3.350	3.320	3.350	3.310	3.370	475,200	1,582,192	3.3295	2.962	2.935	2.962	2.927	2.980	537,448	2.9439	0.90%
2025-08-25	3.320	3.310	3.320	3.300	3.390	312,800	1,043,136	3.3348	2.935	2.927	2.935	2.918	2.997	353,774	2.9486	-1.19%
2025-08-22	3.360	3.340	3.360	3.340	3.440	457,600	1,547,376	3.3815	2.971	2.953	2.971	2.953	3.042	517,542	2.9899	-0.30%
2025-08-21	3.370	3.340	3.370	3.250	3.370	441,600	1,450,336	3.2843	2.980	2.953	2.980	2.874	2.980	499,446	2.9039	3.69%
2025-08-20	3.250	3.250	3.280	3.190	3.280	551,200	1,787,504	3.2429	2.874	2.874	2.900	2.821	2.900	623,403	2.8673	1.88%
2025-08-19	3.190	3.190	3.240	3.160	3.320	637,600	2,063,632	3.2366	2.821	2.821	2.865	2.794	2.935	721,121	2.8617	-2.74%
2025-08-18	3.280	3.260	3.280	3.250	3.320	517,600	1,699,664	3.2837	2.900	2.882	2.900	2.874	2.935	585,402	2.9034	0.00%
2025-08-15	3.280	3.250	3.280	3.220	3.320	535,200	1,742,248	3.2553	2.900	2.874	2.900	2.847	2.935	605,307	2.8783	0.00%
2025-08-14	3.280	3.260	3.280	3.250	3.370	1,440,089	4,747,657	3.2968	2.900	2.882	2.900	2.874	2.980	1,628,730	2.9149	-3.53%
2025-08-13	3.400	3.400	3.410	3.390	3.440	338,311	1,150,646	3.4011	3.006	3.006	3.015	2.997	3.042	382,627	3.0072	-1.45%
2025-08-12	3.450	3.430	3.450	3.440	3.460	142,400	491,024	3.4482	3.050	3.033	3.050	3.042	3.059	161,053	3.0488	-0.29%
2025-08-11	3.460	3.440	3.460	3.420	3.490	508,000	1,754,264	3.4533	3.059	3.042	3.059	3.024	3.086	574,544	3.0533	0.87%
2025-08-08	3.430	3.410	3.460	3.410	3.490	313,600	1,077,008	3.4343	3.033	3.015	3.059	3.015	3.086	354,679	3.0366	-0.29%
2025-08-07	3.440	3.430	3.450	3.420	3.480	421,600	1,455,920	3.4533	3.042	3.033	3.050	3.024	3.077	476,826	3.0534	0.29%
2025-08-06	3.430	3.420	3.430	3.300	3.460	1,378,400	4,680,968	3.3959	3.033	3.024	3.033	2.918	3.059	1,558,960	3.0026	2.08%
2025-08-05	3.360	3.350	3.360	3.250	3.510	8,524,400	28,629,704	3.3586	2.971	2.962	2.971	2.874	3.103	9,641,033	2.9696	-13.62%
2025-08-04	3.890	3.880	3.900	3.840	3.890	79,200	305,776	3.8608	3.439	3.431	3.448	3.395	3.439	89,575	3.4136	0.78%
2025-08-01	3.860	3.850	3.860	3.840	3.900	251,200	968,800	3.8567	3.413	3.404	3.413	3.395	3.448	284,105	3.4100	0.00%
2025-07-31	3.860	3.840	3.860	3.760	3.940	501,600	1,924,856	3.8374	3.413	3.395	3.413	3.325	3.484	567,306	3.3930	-2.03%
2025-07-30	3.940	3.940	3.950	3.900	3.980	304,000	1,202,304	3.9549	3.484	3.484	3.493	3.448	3.519	343,822	3.4969	-0.25%
2025-07-29	3.950	3.940	3.950	3.880	3.950	207,200	809,992	3.9092	3.493	3.484	3.493	3.431	3.493	234,342	3.4565	1.28%
2025-07-28	3.900	3.900	3.950	3.860	3.970	382,400	1,505,752	3.9376	3.448	3.448	3.493	3.413	3.510	432,492	3.4816	0.26%
2025-07-25	3.890	3.870	3.890	3.830	3.890	643,200	2,488,144	3.8684	3.439	3.422	3.439	3.386	3.439	727,454	3.4203	2.10%
2025-07-24	3.810	3.810	3.830	3.790	3.830	354,400	1,346,256	3.7987	3.369	3.369	3.386	3.351	3.386	400,824	3.3587	0.53%
2025-07-23	3.790	3.780	3.800	3.770	3.820	462,400	1,755,920	3.7974	3.351	3.342	3.360	3.333	3.378	522,971	3.3576	0.26%
2025-07-22	3.780	3.760	3.780	3.750	3.800	612,800	2,307,312	3.7652	3.342	3.325	3.342	3.316	3.360	693,072	3.3291	1.89%
2025-07-21	3.710	3.690	3.710	3.690	3.770	469,600	1,754,760	3.7367	3.280	3.263	3.280	3.263	3.333	531,114	3.3039	-0.27%
2025-07-18	3.720	3.720	3.770	3.720	3.790	271,200	1,017,464	3.7517	3.289	3.289	3.333	3.289	3.351	306,725	3.3172	-1.06%
2025-07-17	3.760	3.720	3.770	3.700	3.790	188,000	705,376	3.7520	3.325	3.289	3.333	3.271	3.351	212,627	3.3174	1.62%
2025-07-16	3.700	3.680	3.700	3.680	3.710	88,000	325,384	3.6975	3.271	3.254	3.271	3.254	3.280	99,527	3.2693	0.54%
2025-07-15	3.680	3.680	3.700	3.680	3.770	394,400	1,464,664	3.7137	3.254	3.254	3.271	3.254	3.333	446,063	3.2835	0.55%
2025-07-14	3.660	3.650	3.660	3.560	3.710	341,600	1,244,520	3.6432	3.236	3.227	3.236	3.148	3.280	386,347	3.2212	2.23%
2025-07-11	3.580	3.560	3.580	3.540	3.580	145,600	518,408	3.5605	3.165	3.148	3.165	3.130	3.165	164,673	3.1481	1.70%
2025-07-10	3.520	3.500	3.530	3.500	3.600	304,000	1,080,800	3.5553	3.112	3.095	3.121	3.095	3.183	343,822	3.1435	0.57%
2025-07-09	3.500	3.500	3.540	3.480	3.570	276,000	962,984	3.4891	3.095	3.095	3.130	3.077	3.157	312,154	3.0850	0.57%
2025-07-08	3.480	3.480	3.500	3.460	3.500	184,800	644,144	3.4856	3.077	3.077	3.095	3.059	3.095	209,007	3.0819	0.00%
2025-07-07	3.480	3.480	3.500	3.480	3.580	127,400	445,902	3.5000	3.077	3.077	3.095	3.077	3.165	144,088	3.0946	-0.29%
2025-07-04	3.490	3.490	3.520	3.480	3.520	120,000	419,128	3.4927	3.086	3.086	3.112	3.077	3.112	135,719	3.0882	-0.57%
2025-07-03	3.510	3.510	3.550	3.480	3.540	32,800	114,944	3.5044	3.103	3.103	3.139	3.077	3.130	37,097	3.0985	0.86%
2025-07-02	3.480	3.480	3.530	3.480	3.540	104,000	366,088	3.5201	3.077	3.077	3.121	3.077	3.130	117,623	3.1124	-0.85%
2025-06-30	3.510	3.500	3.550	3.460	3.560	316,800	1,115,808	3.5221	3.103	3.095	3.139	3.059	3.148	358,298	3.1142	0.57%
2025-06-27	3.490	3.490	3.520	3.460	3.580	124,800	440,136	3.5267	3.086	3.086	3.112	3.059	3.165	141,148	3.1183	1.16%
2025-06-26	3.450	3.400	3.450	3.400	3.460	60,800	208,536	3.4299	3.050	3.006	3.050	3.006	3.059	68,764	3.0326	0.88%
2025-06-25	3.420	3.400	3.420	3.400	3.420	132,800	453,376	3.4140	3.024	3.006	3.024	3.006	3.024	150,196	3.0186	0.59%
2025-06-24	3.400	3.400	3.410	3.370	3.420	437,600	1,481,336	3.3851	3.006	3.006	3.015	2.980	3.024	494,922	2.9931	0.59%
2025-06-23	3.380	3.380	3.400	3.360	3.400	118,400	399,328	3.3727	2.989	2.989	3.006	2.971	3.006	133,910	2.9821	1.50%
2025-06-20	3.330	3.330	3.360	3.320	3.360	220,000	735,864	3.3448	2.944	2.944	2.971	2.935	2.971	248,818	2.9574	0.30%
2025-06-19	3.320	3.320	3.390	3.320	3.460	86,400	291,088	3.3691	2.935	2.935	2.997	2.935	3.059	97,718	2.9789	-2.35%
2025-06-18	3.400	3.360	3.400	3.310	3.400	260,800	871,456	3.3415	3.006	2.971	3.006	2.927	3.006	294,963	2.9545	2.41%
2025-06-17	3.320	3.310	3.320	3.300	3.380	316,000	1,049,888	3.3224	2.935	2.927	2.935	2.918	2.989	357,394	2.9376	-1.78%
2025-06-16	3.380	3.360	3.420	3.310	3.420	181,600	607,624	3.3459	2.989	2.971	3.024	2.927	3.024	205,388	2.9584	0.90%
2025-06-13	3.350	3.350	3.390	3.320	3.430	402,400	1,350,424	3.3559	2.962	2.962	2.997	2.935	3.033	455,111	2.9672	-0.30%
2025-06-12	3.360	3.360	3.380	3.300	3.380	296,000	993,344	3.3559	2.971	2.971	2.989	2.918	2.989	334,774	2.9672	2.13%
2025-06-11	3.290	3.290	3.340	3.280	3.370	92,000	304,304	3.3077	2.909	2.909	2.953	2.900	2.980	104,051	2.9246	-0.30%
2025-06-10	3.300	3.300	3.330	3.270	3.380	286,400	944,432	3.2976	2.918	2.918	2.944	2.891	2.989	323,916	2.9157	1.85%
2025-06-09	3.240	3.240	3.280	3.200	3.270	160,800	521,816	3.2451	2.865	2.865	2.900	2.829	2.891	181,864	2.8693	-0.61%
2025-06-06	3.260	3.260	3.290	3.260	3.320	162,400	533,080	3.2825	2.882	2.882	2.909	2.882	2.935	183,673	2.9023	-0.91%
2025-06-05	3.290	3.290	3.310	3.290	3.380	223,200	742,616	3.3271	2.909	2.909	2.927	2.909	2.989	252,438	2.9418	-1.79%
2025-06-04	3.350	3.350	3.380	3.350	3.470	77,600	261,496	3.3698	2.962	2.962	2.989	2.962	3.068	87,765	2.9795	-0.89%
2025-06-03	3.380	3.320	3.390	3.380	3.450	27,200	92,840	3.4132	2.989	2.935	2.997	2.989	3.050	30,763	3.0179	2.42%
2025-06-02	3.300	3.280	3.300	3.230	3.320	90,400	294,888	3.2620	2.918	2.900	2.918	2.856	2.935	102,242	2.8842	-0.60%
2025-05-30	3.320	3.320	3.380	3.300	3.440	194,400	650,216	3.3447	2.935	2.935	2.989	2.918	3.042	219,865	2.9573	-3.21%
2025-05-29	3.430	3.440	3.450	3.200	3.440	104,000	346,328	3.3301	3.033	3.042	3.050	2.829	3.042	117,623	2.9444	3.94%
2025-05-28	3.300	3.270	3.310	3.250	3.370	272,800	911,024	3.3395	2.918	2.891	2.927	2.874	2.980	308,535	2.9527	-3.23%
2025-05-27	3.410	3.410	3.450	3.410	3.450	72,800	249,472	3.4268	3.015	3.015	3.050	3.015	3.050	82,336	3.0299	-0.87%
2025-05-26	3.440	3.440	3.450	3.350	3.540	411,200	1,404,368	3.4153	3.042	3.042	3.050	2.962	3.130	465,064	3.0197	-4.18%
2025-05-23	3.590	3.550	3.590	3.550	3.620	42,400	151,104	3.5638	3.174	3.139	3.174	3.139	3.201	47,954	3.1510	-0.83%
2025-05-22	3.620	3.590	3.620	3.540	3.720	124,800	454,976	3.6456	3.201	3.174	3.201	3.130	3.289	141,148	3.2234	0.00%
2025-05-21	3.620	3.590	3.620	3.530	3.640	313,600	1,123,248	3.5818	3.201	3.174	3.201	3.121	3.218	354,679	3.1669	-1.90%
2025-05-20	3.690	3.610	3.690	3.600	3.700	306,400	1,118,272	3.6497	3.263	3.192	3.263	3.183	3.271	346,536	3.2270	0.00%
2025-05-19	3.690	3.670	3.700	3.640	3.740	582,400	2,155,488	3.7010	3.263	3.245	3.271	3.218	3.307	658,690	3.2724	1.37%
2025-05-16	3.640	3.640	3.650	3.550	3.650	359,200	1,288,928	3.5883	3.218	3.218	3.227	3.139	3.227	406,253	3.1727	3.12%
2025-05-15	3.530	3.510	3.540	3.490	3.550	212,000	745,784	3.5178	3.121	3.103	3.130	3.086	3.139	239,770	3.1104	0.28%
2025-05-14	3.520	3.510	3.520	3.410	3.550	422,400	1,465,992	3.4706	3.112	3.103	3.112	3.015	3.139	477,731	3.0687	0.00%
2025-05-13	3.520	3.510	3.540	3.520	3.570	218,400	775,016	3.5486	3.112	3.103	3.130	3.112	3.157	247,009	3.1376	-1.40%
2025-05-12	3.570	3.530	3.570	3.450	3.600	882,400	3,098,552	3.5115	3.157	3.121	3.157	3.050	3.183	997,988	3.1048	4.69%
2025-05-09	3.410	3.410	3.430	3.350	3.440	395,203	1,347,570	3.4098	3.015	3.015	3.033	2.962	3.042	446,972	3.0149	0.29%
2025-05-08	3.400	3.400	3.410	3.330	3.420	288,000	976,192	3.3896	3.006	3.006	3.015	2.944	3.024	325,726	2.9970	1.80%
2025-05-07	3.340	3.330	3.360	3.230	3.400	997,600	3,282,648	3.2905	2.953	2.944	2.971	2.856	3.006	1,128,278	2.9094	4.37%
2025-05-06	3.200	3.190	3.240	3.150	3.250	553,600	1,757,496	3.1747	2.829	2.821	2.865	2.785	2.874	626,117	2.8070	0.31%
2025-05-02	3.190	3.150	3.190	3.070	3.200	803,200	2,534,192	3.1551	2.821	2.785	2.821	2.714	2.829	908,413	2.7897	3.24%
2025-04-30	3.090	3.090	3.130	3.040	3.140	264,800	820,616	3.0990	2.732	2.732	2.767	2.688	2.776	299,487	2.7401	0.00%
2025-04-29	3.090	3.060	3.090	3.090	3.130	268,800	835,392	3.1079	2.732	2.706	2.732	2.732	2.767	304,011	2.7479	-0.32%
2025-04-28	3.100	3.020	3.110	3.020	3.130	692,000	2,122,864	3.0677	2.741	2.670	2.750	2.670	2.767	782,647	2.7124	1.31%
2025-04-25	3.060	3.040	3.060	3.040	3.070	290,800	888,080	3.0539	2.706	2.688	2.706	2.688	2.714	328,893	2.7002	1.32%
2025-04-24	3.020	3.020	3.030	3.010	3.070	310,400	944,920	3.0442	2.670	2.670	2.679	2.661	2.714	351,060	2.6916	0.00%
2025-04-23	3.020	3.010	3.030	3.020	3.090	202,400	616,864	3.0477	2.670	2.661	2.679	2.670	2.732	228,913	2.6948	-0.33%
2025-04-22	3.030	2.980	3.030	2.980	3.040	166,400	503,504	3.0259	2.679	2.635	2.679	2.635	2.688	188,197	2.6754	1.68%
2025-04-17	2.980	2.970	2.980	2.960	3.000	140,000	418,312	2.9879	2.635	2.626	2.635	2.617	2.653	158,339	2.6419	0.68%
2025-04-16	2.960	2.950	2.960	2.960	3.030	583,200	1,737,568	2.9794	2.617	2.608	2.617	2.617	2.679	659,595	2.6343	-2.63%
2025-04-15	3.040	2.990	3.040	2.980	3.040	847,200	2,542,192	3.0007	2.688	2.644	2.688	2.635	2.688	958,177	2.6532	0.66%
2025-04-14	3.020	3.020	3.040	2.960	3.050	445,600	1,341,096	3.0096	2.670	2.670	2.688	2.617	2.697	503,970	2.6611	2.37%
2025-04-11	2.950	2.940	2.950	2.930	3.050	338,400	1,023,552	3.0247	2.608	2.599	2.608	2.591	2.697	382,728	2.6744	-1.01%
2025-04-10	2.980	2.930	2.940	2.970	3.070	510,400	1,540,304	3.0178	2.635	2.591	2.599	2.626	2.714	577,259	2.6683	2.05%
2025-04-09	2.920	2.920	2.930	2.850	2.930	308,000	892,000	2.8961	2.582	2.582	2.591	2.520	2.591	348,346	2.5607	-0.34%
2025-04-08	2.930	2.910	2.930	2.850	3.000	557,800	1,626,248	2.9155	2.591	2.573	2.591	2.520	2.653	630,868	2.5778	2.81%
2025-04-07	2.850	2.850	2.900	2.830	3.040	1,448,800	4,165,848	2.8754	2.520	2.520	2.564	2.502	2.688	1,638,582	2.5423	-8.65%
2025-04-03	3.120	3.090	3.120	3.090	3.170	481,600	1,498,448	3.1114	2.759	2.732	2.759	2.732	2.803	544,686	2.7510	-0.64%
2025-04-02	3.140	3.140	3.150	3.140	3.190	445,600	1,409,328	3.1628	2.776	2.776	2.785	2.776	2.821	503,970	2.7965	-0.32%
2025-04-01	3.150	3.120	3.150	3.120	3.170	669,600	2,100,328	3.1367	2.785	2.759	2.785	2.759	2.803	757,313	2.7734	0.00%
2025-03-31	3.150	3.120	3.150	3.120	3.190	1,076,800	3,378,008	3.1371	2.785	2.759	2.785	2.759	2.821	1,217,853	2.7737	-2.17%
2025-03-28	3.220	3.170	3.220	3.130	3.300	3,173,600	10,166,464	3.2034	2.847	2.803	2.847	2.767	2.918	3,589,318	2.8324	5.23%
2025-03-27	3.060	3.050	3.060	3.060	3.120	252,000	777,488	3.0853	2.706	2.697	2.706	2.706	2.759	285,010	2.7279	-1.61%
2025-03-26	3.110	3.110	3.140	3.020	3.180	1,016,000	3,148,008	3.0984	2.750	2.750	2.776	2.670	2.812	1,149,088	2.7396	2.30%
2025-03-25	3.040	3.040	3.070	3.000	3.070	385,600	1,167,304	3.0272	2.688	2.688	2.714	2.653	2.714	436,111	2.6766	-1.94%
2025-03-24	3.100	3.100	3.110	3.040	3.120	249,700	767,516	3.0738	2.741	2.741	2.750	2.688	2.759	282,409	2.7177	0.00%
2025-03-21	3.100	3.060	3.100	3.040	3.130	331,900	1,018,759	3.0695	2.741	2.706	2.741	2.688	2.767	375,376	2.7140	0.00%
2025-03-20	3.100	3.100	3.120	3.050	3.230	577,600	1,812,312	3.1377	2.741	2.741	2.759	2.697	2.856	653,261	2.7743	2.99%
2025-03-19	3.010	3.010	3.090	2.940	3.140	712,389	2,151,623	3.0203	2.661	2.661	2.732	2.599	2.776	805,707	2.6705	-4.14%
2025-03-18	3.140	3.000	3.180	2.870	3.190	1,461,600	4,320,944	2.9563	2.776	2.653	2.812	2.538	2.821	1,653,059	2.6139	8.65%
2025-03-17	2.890	2.890	2.900	2.740	2.970	906,400	2,584,776	2.8517	2.555	2.555	2.564	2.423	2.626	1,025,132	2.5214	4.33%
2025-03-14	2.770	2.770	2.800	2.640	2.830	350,400	966,592	2.7585	2.449	2.449	2.476	2.334	2.502	396,300	2.4390	5.32%
2025-03-13	2.630	2.630	2.660	2.610	2.650	54,400	143,208	2.6325	2.325	2.325	2.352	2.308	2.343	61,526	2.3276	0.77%
2025-03-12	2.610	2.610	2.640	2.600	2.680	218,400	574,752	2.6316	2.308	2.308	2.334	2.299	2.370	247,009	2.3268	-2.25%
2025-03-11	2.670	2.620	2.680	2.600	2.680	44,800	118,016	2.6343	2.361	2.317	2.370	2.299	2.370	50,668	2.3292	1.91%
2025-03-10	2.620	2.620	2.640	2.600	2.630	68,800	179,624	2.6108	2.317	2.317	2.334	2.299	2.325	77,812	2.3084	-0.38%
2025-03-07	2.630	2.630	2.640	2.600	2.680	219,200	576,424	2.6297	2.325	2.325	2.334	2.299	2.370	247,914	2.3251	-0.75%
2025-03-06	2.650	2.650	2.680	2.620	2.690	67,200	178,904	2.6623	2.343	2.343	2.370	2.317	2.378	76,003	2.3539	0.38%
2025-03-05	2.640	2.640	2.690	2.580	2.690	203,200	534,704	2.6314	2.334	2.334	2.378	2.281	2.378	229,818	2.3266	0.38%
2025-03-04	2.630	2.630	2.680	2.620	2.650	17,600	46,416	2.6373	2.325	2.325	2.370	2.317	2.343	19,905	2.3318	-0.38%
2025-03-03	2.640	2.640	2.670	2.600	2.700	319,200	846,728	2.6527	2.334	2.334	2.361	2.299	2.387	361,013	2.3454	-0.75%
2025-02-28	2.660	2.620	2.680	2.590	2.680	561,400	1,490,360	2.6547	2.352	2.317	2.370	2.290	2.370	634,939	2.3472	1.14%
2025-02-27	2.630	2.640	2.680	2.600	2.680	40,800	107,456	2.6337	2.325	2.334	2.370	2.299	2.370	46,144	2.3287	-0.75%
2025-02-26	2.650	2.630	2.650	2.580	2.740	313,600	831,576	2.6517	2.343	2.325	2.343	2.281	2.423	354,679	2.3446	-0.38%
2025-02-25	2.660	2.660	2.690	2.640	2.710	92,000	246,952	2.6843	2.352	2.352	2.378	2.334	2.396	104,051	2.3734	0.00%
2025-02-24	2.660	2.660	2.710	2.600	2.710	80,800	215,064	2.6617	2.352	2.352	2.396	2.299	2.396	91,384	2.3534	2.31%
2025-02-21	2.600	2.590	2.600	2.570	2.610	255,200	664,336	2.6032	2.299	2.290	2.299	2.272	2.308	288,629	2.3017	0.39%
2025-02-20	2.590	2.590	2.640	2.590	2.590	1,600	4,144	2.5900	2.290	2.290	2.334	2.290	2.290	1,810	2.2900	0.00%
2025-02-19	2.590	2.590	2.610	2.580	2.610	100,800	262,856	2.6077	2.290	2.290	2.308	2.281	2.308	114,004	2.3057	-0.77%
2025-02-18	2.610	2.580	2.620	2.540	2.610	488,800	1,257,384	2.5724	2.308	2.281	2.317	2.246	2.308	552,829	2.2745	-0.38%
2025-02-17	2.620	2.580	2.680	2.610	2.790	1,088,800	2,890,960	2.6552	2.317	2.281	2.370	2.308	2.467	1,231,425	2.3477	-3.32%
2025-02-14	2.710	2.700	2.710	2.670	2.710	141,600	381,872	2.6968	2.396	2.387	2.396	2.361	2.396	160,149	2.3845	1.50%
2025-02-13	2.670	2.670	2.690	2.660	2.700	224,000	600,080	2.6789	2.361	2.361	2.378	2.352	2.387	253,342	2.3687	-0.37%
2025-02-12	2.680	2.680	2.700	2.650	2.720	155,200	418,792	2.6984	2.370	2.370	2.387	2.343	2.405	175,530	2.3859	-1.11%
2025-02-11	2.710	2.670	2.720	2.690	2.710	248,800	674,976	2.7129	2.396	2.361	2.405	2.378	2.396	281,391	2.3987	-1.09%
2025-02-10	2.740	2.730	2.740	2.690	2.740	223,200	605,664	2.7135	2.423	2.414	2.423	2.378	2.423	252,438	2.3993	2.24%
2025-02-07	2.680	2.660	2.750	2.650	2.690	157,600	423,088	2.6846	2.370	2.352	2.431	2.343	2.378	178,244	2.3736	-0.74%
2025-02-06	2.700	2.700	2.750	2.700	2.700	17,600	47,520	2.7000	2.387	2.387	2.431	2.387	2.387	19,905	2.3873	0.37%
2025-02-05	2.690	2.690	2.770	2.630	2.700	85,600	229,688	2.6833	2.378	2.378	2.449	2.325	2.387	96,813	2.3725	-0.37%
2025-02-04	2.700	2.690	2.720	2.690	2.760	584,000	1,585,720	2.7153	2.387	2.378	2.405	2.378	2.440	660,500	2.4008	0.00%
2025-02-03	2.700	2.700	2.730	2.660	2.720	407,200	1,097,232	2.6946	2.387	2.387	2.414	2.352	2.405	460,540	2.3825	0.37%
2025-01-28	2.690	2.640	2.690	2.690	2.700	112,000	302,392	2.6999	2.378	2.334	2.378	2.378	2.387	126,671	2.3872	3.07%
2025-01-27	2.610	2.610	2.680	2.600	2.700	31,200	83,608	2.6797	2.308	2.308	2.370	2.299	2.387	35,287	2.3694	-0.76%
2025-01-24	2.630	2.630	2.650	2.620	2.650	16,000	42,048	2.6280	2.325	2.325	2.343	2.317	2.343	18,096	2.3236	0.38%
2025-01-23	2.620	2.600	2.640	2.560	2.620	115,200	298,296	2.5894	2.317	2.299	2.334	2.263	2.317	130,290	2.2895	0.77%
2025-01-22	2.600	2.600	2.620	2.550	2.600	53,600	137,704	2.5691	2.299	2.299	2.317	2.255	2.299	60,621	2.2715	0.00%
2025-01-21	2.600	2.600	2.640	2.600	2.610	164,000	426,528	2.6008	2.299	2.299	2.334	2.299	2.308	185,483	2.2996	-0.38%
2025-01-20	2.610	2.600	2.670	2.610	2.650	142,400	372,616	2.6167	2.308	2.299	2.361	2.308	2.343	161,053	2.3136	-0.38%
2025-01-17	2.620	2.620	2.660	2.580	2.650	269,600	707,872	2.6256	2.317	2.317	2.352	2.281	2.343	304,916	2.3215	1.55%
2025-01-16	2.580	2.580	2.670	2.580	2.690	156,800	414,480	2.6434	2.281	2.281	2.361	2.281	2.378	177,340	2.3372	0.00%
2025-01-15	2.580	2.580	2.630	2.580	2.600	19,142	49,543	2.5882	2.281	2.281	2.325	2.281	2.299	21,649	2.2884	0.39%
2025-01-14	2.570	2.570	2.600	2.540	2.600	154,400	399,432	2.5870	2.272	2.272	2.299	2.246	2.299	174,625	2.2874	0.39%
2025-01-13	2.560	2.540	2.570	2.470	2.560	87,200	217,456	2.4938	2.263	2.246	2.272	2.184	2.263	98,623	2.2049	-0.39%
2025-01-10	2.570	2.570	2.580	2.420	2.590	595,200	1,477,304	2.4820	2.272	2.272	2.281	2.140	2.290	673,167	2.1946	5.33%
2025-01-09	2.440	2.430	2.490	2.370	2.480	168,800	409,176	2.4240	2.157	2.149	2.202	2.096	2.193	190,912	2.1433	1.24%
2025-01-08	2.410	2.380	2.410	2.360	2.460	204,800	489,024	2.3878	2.131	2.104	2.131	2.087	2.175	231,627	2.1113	0.42%
2025-01-07	2.400	2.390	2.410	2.380	2.400	13,600	32,624	2.3988	2.122	2.113	2.131	2.104	2.122	15,381	2.1210	0.42%
2025-01-06	2.390	2.380	2.420	2.360	2.440	15,200	36,560	2.4053	2.113	2.104	2.140	2.087	2.157	17,191	2.1267	-2.05%
2025-01-03	2.440	2.440	2.500	2.440	2.500	7,200	17,880	2.4833	2.157	2.157	2.210	2.157	2.210	8,143	2.1957	-0.81%
2025-01-02	2.460	2.460	2.500	2.460	2.480	261,600	644,016	2.4618	2.175	2.175	2.210	2.175	2.193	295,868	2.1767	0.00%
2024-12-31	2.460	2.460	2.500	2.460	2.510	26,400	65,152	2.4679	2.175	2.175	2.210	2.175	2.219	29,858	2.1820	-0.40%
2024-12-30	2.470	2.470	2.510	2.430	2.530	219,000	545,446	2.4906	2.184	2.184	2.219	2.149	2.237	247,687	2.2022	1.65%
2024-12-27	2.430	2.420	2.500	2.400	2.450	21,600	52,320	2.4222	2.149	2.140	2.210	2.122	2.166	24,429	2.1417	1.25%
2024-12-24	2.400	2.400	2.420	2.400	2.400	4,800	11,520	2.4000	2.122	2.122	2.140	2.122	2.122	5,429	2.1220	0.42%
2024-12-23	2.390	2.390	2.400	2.390	2.410	25,600	61,232	2.3919	2.113	2.113	2.122	2.113	2.131	28,953	2.1148	0.00%
2024-12-20	2.390	2.390	2.420	2.350	2.410	175,200	415,064	2.3691	2.113	2.113	2.140	2.078	2.131	198,150	2.0947	-0.42%
2024-12-19	2.400	2.400	2.450	2.400	2.400	800	1,920	2.4000	2.122	2.122	2.166	2.122	2.122	905	2.1220	-0.83%
2024-12-18	2.420	2.420	2.450	2.420	2.450	64,000	155,048	2.4226	2.140	2.140	2.166	2.140	2.166	72,384	2.1420	0.41%
2024-12-17	2.410	2.400	2.460	2.400	2.410	24,800	59,760	2.4097	2.131	2.122	2.175	2.122	2.131	28,049	2.1306	0.00%
2024-12-16	2.410	2.410	2.450	2.410	2.430	21,600	52,376	2.4248	2.131	2.131	2.166	2.131	2.149	24,429	2.1440	-0.82%
2024-12-13	2.430	2.420	2.430	2.430	2.450	32,000	78,008	2.4378	2.149	2.140	2.149	2.149	2.166	36,192	2.1554	0.00%
2024-12-12	2.430	2.430	2.470	2.420	2.470	272,800	668,264	2.4496	2.149	2.149	2.184	2.140	2.184	308,535	2.1659	-0.82%
2024-12-11	2.450	2.430	2.450	2.430	2.460	40,800	99,400	2.4363	2.166	2.149	2.166	2.149	2.175	46,144	2.1541	1.24%
2024-12-10	2.420	2.400	2.440	2.390	2.480	253,400	614,352	2.4244	2.140	2.122	2.157	2.113	2.193	286,594	2.1436	1.26%
2024-12-09	2.390	2.390	2.430	2.380	2.400	44,000	105,144	2.3896	2.113	2.113	2.149	2.104	2.122	49,764	2.1129	-0.42%
2024-12-06	2.400	2.400	2.420	2.400	2.430	77,600	187,672	2.4185	2.122	2.122	2.140	2.122	2.149	87,765	2.1383	-0.83%
2024-12-05	2.420	2.420	2.450	2.420	2.420	34,400	83,248	2.4200	2.140	2.140	2.166	2.140	2.140	38,906	2.1397	0.00%
2024-12-04	2.420	2.420	2.450	2.420	2.450	62,400	151,624	2.4299	2.140	2.140	2.166	2.140	2.166	70,574	2.1484	0.00%
2024-12-03	2.420	2.420	2.430	2.400	2.420	99,200	239,368	2.4130	2.140	2.140	2.149	2.122	2.140	112,194	2.1335	0.83%
2024-12-02	2.400	2.400	2.430	2.370	2.470	466,400	1,116,864	2.3946	2.122	2.122	2.149	2.096	2.184	527,495	2.1173	-3.23%
2024-11-29	2.480	2.430	2.480	2.360	2.590	1,059,200	2,550,704	2.4081	2.193	2.149	2.193	2.087	2.290	1,197,947	2.1292	-4.25%
2024-11-28	2.590	2.540	2.590	2.510	2.590	64,000	162,600	2.5406	2.290	2.246	2.290	2.219	2.290	72,384	2.2464	3.60%
2024-11-27	2.500	2.480	2.550	2.430	2.500	115,200	283,704	2.4627	2.210	2.193	2.255	2.149	2.210	130,290	2.1775	1.63%
2024-11-26	2.460	2.460	2.500	2.420	2.480	92,800	227,456	2.4510	2.175	2.175	2.210	2.140	2.193	104,956	2.1672	-0.81%
2024-11-25	2.480	2.480	2.530	2.470	2.470	2,400	5,928	2.4700	2.193	2.193	2.237	2.184	2.184	2,714	2.1839	-0.80%
2024-11-22	2.500	2.500	2.510	2.480	2.520	65,600	163,952	2.4993	2.210	2.210	2.219	2.193	2.228	74,193	2.2098	0.40%
2024-11-21	2.490	2.490	2.510	2.490	2.510	372,800	930,624	2.4963	2.202	2.202	2.219	2.202	2.219	421,634	2.2072	-0.80%
2024-11-20	2.510	2.500	2.550	2.510	2.530	121,600	307,216	2.5264	2.219	2.210	2.255	2.219	2.237	137,529	2.2338	-0.40%
2024-11-19	2.520	2.490	2.600	2.490	2.520	39,200	98,296	2.5076	2.228	2.202	2.299	2.202	2.228	44,335	2.2171	1.61%
2024-11-18	2.480	2.480	2.510	2.480	2.490	20,800	51,776	2.4892	2.193	2.193	2.219	2.193	2.202	23,525	2.2009	0.00%
2024-11-15	2.480	2.480	2.520	2.470	2.500	122,400	305,176	2.4933	2.193	2.193	2.228	2.184	2.210	138,433	2.2045	-2.36%
2024-11-14	2.540	2.540	2.570	2.500	2.550	105,600	266,120	2.5201	2.246	2.246	2.272	2.210	2.255	119,433	2.2282	0.00%
2024-11-13	2.540	2.530	2.540	2.530	2.540	68,800	174,512	2.5365	2.246	2.237	2.246	2.237	2.246	77,812	2.2427	-0.78%
2024-11-12	2.560	2.510	2.560	2.500	2.560	78,400	198,064	2.5263	2.263	2.219	2.263	2.210	2.263	88,670	2.2337	0.39%
2024-11-11	2.550	2.540	2.590	2.500	2.590	149,600	379,104	2.5341	2.255	2.246	2.290	2.210	2.290	169,196	2.2406	0.79%
2024-11-08	2.530	2.510	2.530	2.540	2.540	137,600	349,504	2.5400	2.237	2.219	2.237	2.246	2.246	155,625	2.2458	-1.56%
2024-11-07	2.570	2.570	2.580	2.570	2.570	29,600	76,072	2.5700	2.272	2.272	2.281	2.272	2.272	33,477	2.2723	0.39%
2024-11-06	2.560	2.520	2.560	2.560	2.620	27,200	70,272	2.5835	2.263	2.228	2.263	2.263	2.317	30,763	2.2843	-1.16%
2024-11-05	2.590	2.570	2.600	2.550	2.620	36,000	93,496	2.5971	2.290	2.272	2.299	2.255	2.317	40,716	2.2963	0.39%
2024-11-04	2.580	2.530	2.580	2.550	2.600	74,400	190,752	2.5639	2.281	2.237	2.281	2.255	2.299	84,146	2.2669	-0.77%
2024-11-01	2.600	2.520	2.600	2.550	2.600	62,400	161,768	2.5924	2.299	2.228	2.299	2.255	2.299	70,574	2.2922	0.78%
2024-10-31	2.580	2.520	2.580	2.500	2.580	220,800	557,008	2.5227	2.281	2.228	2.281	2.210	2.281	249,723	2.2305	1.98%
2024-10-30	2.530	2.520	2.540	2.470	2.540	216,800	540,296	2.4921	2.237	2.228	2.246	2.184	2.246	245,199	2.2035	1.20%
2024-10-29	2.500	2.510	2.560	2.500	2.580	6,400	16,384	2.5600	2.210	2.219	2.263	2.210	2.281	7,238	2.2635	-2.34%
2024-10-28	2.560	2.520	2.580	2.450	2.620	304,800	767,832	2.5191	2.263	2.228	2.281	2.166	2.317	344,727	2.2274	-0.39%
2024-10-25	2.570	2.570	2.640	2.560	2.620	83,200	213,736	2.5689	2.272	2.272	2.334	2.263	2.317	94,099	2.2714	-0.77%
2024-10-24	2.590	2.590	2.660	2.580	2.720	118,400	311,456	2.6305	2.290	2.290	2.352	2.281	2.405	133,910	2.3259	-0.38%
2024-10-23	2.600	2.600	2.630	2.590	2.630	64,000	165,888	2.5920	2.299	2.299	2.325	2.290	2.325	72,384	2.2918	0.39%
2024-10-22	2.590	2.590	2.670	2.590	2.690	136,800	363,816	2.6595	2.290	2.290	2.361	2.290	2.378	154,720	2.3515	-2.63%
2024-10-21	2.660	2.640	2.660	2.510	2.660	319,200	837,000	2.6222	2.352	2.334	2.352	2.219	2.352	361,013	2.3185	2.70%
2024-10-18	2.590	2.560	2.590	2.530	2.600	72,800	188,120	2.5841	2.290	2.263	2.290	2.237	2.299	82,336	2.2848	0.78%
2024-10-17	2.570	2.490	2.570	2.430	2.570	422,400	1,059,696	2.5088	2.272	2.202	2.272	2.149	2.272	477,731	2.2182	1.18%
2024-10-16	2.540	2.500	2.540	2.500	2.560	195,200	490,560	2.5131	2.246	2.210	2.246	2.210	2.263	220,770	2.2220	2.01%
2024-10-15	2.490	2.470	2.490	2.460	2.590	339,200	846,328	2.4951	2.202	2.184	2.202	2.175	2.290	383,633	2.2061	-1.97%
2024-10-14	2.540	2.450	2.540	2.410	2.600	1,733,600	4,289,008	2.4740	2.246	2.166	2.246	2.131	2.299	1,960,689	2.1875	-5.93%
2024-10-10	2.700	2.660	2.720	2.680	2.790	235,695	645,069	2.7369	2.387	2.352	2.405	2.370	2.467	266,569	2.4199	0.75%
2024-10-09	2.680	2.650	2.700	2.650	2.890	499,200	1,359,008	2.7224	2.370	2.343	2.387	2.343	2.555	564,591	2.4071	-5.30%
2024-10-08	2.830	2.770	2.830	2.740	2.980	706,400	2,011,384	2.8474	2.502	2.449	2.502	2.423	2.635	798,933	2.5176	-5.35%
2024-10-07	2.990	3.010	3.020	2.910	3.080	1,374,400	4,117,824	2.9961	2.644	2.661	2.670	2.573	2.723	1,554,436	2.6491	3.10%
2024-10-04	2.900	2.870	2.900	2.730	2.910	536,800	1,527,328	2.8452	2.564	2.538	2.564	2.414	2.573	607,117	2.5157	4.32%
2024-10-03	2.780	2.750	2.790	2.650	2.790	638,400	1,718,104	2.6913	2.458	2.431	2.467	2.343	2.467	722,026	2.3796	2.58%
2024-10-02	2.710	2.710	2.780	2.600	2.800	2,475,200	6,722,760	2.7160	2.396	2.396	2.458	2.299	2.476	2,799,433	2.4015	2.65%
2024-09-30	2.640	2.620	2.640	2.510	2.650	1,392,000	3,583,944	2.5747	2.334	2.317	2.334	2.219	2.343	1,574,342	2.2765	4.76%
2024-09-27	2.520	2.520	2.630	2.500	2.710	666,403	1,760,039	2.6411	2.228	2.228	2.325	2.210	2.396	753,697	2.3352	-0.79%
2024-09-26	2.540	2.500	2.540	2.350	2.540	759,200	1,835,128	2.4172	2.246	2.210	2.246	2.078	2.246	858,650	2.1372	7.17%
2024-09-25	2.370	2.330	2.370	2.320	2.400	1,673,600	3,905,848	2.3338	2.096	2.060	2.096	2.051	2.122	1,892,829	2.0635	1.72%
2024-09-24	2.330	2.320	2.330	2.330	2.410	1,057,600	2,497,168	2.3612	2.060	2.051	2.060	2.060	2.131	1,196,138	2.0877	-2.10%
2024-09-23	2.380	2.350	2.380	2.310	2.380	140,000	330,256	2.3590	2.104	2.078	2.104	2.042	2.104	158,339	2.0858	2.59%
2024-09-20	2.320	2.320	2.340	2.320	2.380	660,000	1,552,736	2.3526	2.051	2.051	2.069	2.051	2.104	746,455	2.0801	-1.69%
2024-09-19	2.360	2.360	2.370	2.320	2.380	114,400	269,344	2.3544	2.087	2.087	2.096	2.051	2.104	129,386	2.0817	1.72%
2024-09-17	2.320	2.310	2.360	2.310	2.380	17,600	41,624	2.3650	2.051	2.042	2.087	2.042	2.104	19,905	2.0911	-1.28%
2024-09-16	2.350	2.290	2.350	2.350	2.370	7,200	16,984	2.3589	2.078	2.025	2.078	2.078	2.096	8,143	2.0857	1.73%
2024-09-13	2.310	2.260	2.350	2.260	2.310	35,200	79,712	2.2645	2.042	1.998	2.078	1.998	2.042	39,811	2.0023	2.21%
2024-09-12	2.260	2.240	2.260	2.230	2.270	432,800	976,864	2.2571	1.998	1.981	1.998	1.972	2.007	489,494	1.9957	-0.88%
2024-09-11	2.280	2.280	2.340	2.260	2.290	1,159,200	2,641,632	2.2788	2.016	2.016	2.069	1.998	2.025	1,311,047	2.0149	-3.39%
2024-09-10	2.360	2.330	2.380	2.280	2.360	112,800	259,880	2.3039	2.087	2.060	2.104	2.016	2.087	127,576	2.0371	2.16%
2024-09-09	2.310	2.310	2.350	2.280	2.410	631,200	1,465,216	2.3213	2.042	2.042	2.078	2.016	2.131	713,883	2.0525	-4.15%
2024-09-05	2.410	2.380	2.440	2.360	2.440	70,400	168,704	2.3964	2.131	2.104	2.157	2.087	2.157	79,622	2.1188	0.00%
2024-09-04	2.410	2.340	2.430	2.340	2.440	267,200	632,448	2.3669	2.131	2.069	2.149	2.069	2.157	302,201	2.0928	1.69%
2024-09-03	2.370	2.350	2.370	2.360	2.410	250,400	595,688	2.3789	2.096	2.078	2.096	2.087	2.131	283,201	2.1034	0.00%
2024-09-02	2.370	2.340	2.370	2.290	2.370	206,400	477,976	2.3158	2.096	2.069	2.096	2.025	2.096	233,437	2.0476	1.28%
2024-08-30	2.340	2.330	2.370	2.290	2.380	577,600	1,340,768	2.3213	2.069	2.060	2.096	2.025	2.104	653,261	2.0524	1.74%
2024-08-29	2.300	2.290	2.320	2.230	2.410	919,200	2,116,832	2.3029	2.034	2.025	2.051	1.972	2.131	1,039,608	2.0362	-4.17%
2024-08-28	2.400	2.400	2.440	2.390	2.600	430,400	1,035,936	2.4069	2.122	2.122	2.157	2.113	2.299	486,779	2.1281	-0.83%
2024-08-27	2.420	2.420	2.430	2.410	2.500	504,000	1,224,064	2.4287	2.140	2.140	2.149	2.131	2.210	570,020	2.1474	-4.72%
2024-08-26	2.540	2.530	2.590	2.540	2.590	7,200	18,528	2.5733	2.246	2.237	2.290	2.246	2.290	8,143	2.2753	-0.78%
2024-08-23	2.560	2.500	2.570	2.450	2.560	409,600	1,015,472	2.4792	2.263	2.210	2.272	2.166	2.263	463,255	2.1920	1.19%
2024-08-22	2.530	2.530	2.570	2.490	2.560	249,600	629,288	2.5212	2.237	2.237	2.272	2.202	2.263	282,296	2.2292	1.20%
2024-08-21	2.500	2.500	2.550	2.470	2.560	372,800	933,384	2.5037	2.210	2.210	2.255	2.184	2.263	421,634	2.2137	-3.85%
2024-08-20	2.600	2.520	2.620	2.520	2.600	39,200	100,464	2.5629	2.299	2.228	2.317	2.228	2.299	44,335	2.2660	2.36%
2024-08-19	2.540	2.540	2.550	2.510	2.600	239,200	611,304	2.5556	2.246	2.246	2.255	2.219	2.299	270,533	2.2596	-0.39%
2024-08-16	2.550	2.520	2.550	2.510	2.550	77,600	197,112	2.5401	2.255	2.228	2.255	2.219	2.255	87,765	2.2459	1.59%
2024-08-15	2.510	2.500	2.510	2.510	2.590	47,203	120,608	2.5551	2.219	2.210	2.219	2.219	2.290	53,386	2.2592	-3.46%
2024-08-14	2.600	2.560	2.600	2.560	2.680	149,600	392,968	2.6268	2.299	2.263	2.299	2.263	2.370	169,196	2.3226	-3.35%
2024-08-13	2.690	2.670	2.690	2.680	2.780	49,600	133,624	2.6940	2.378	2.361	2.378	2.370	2.458	56,097	2.3820	-3.93%
2024-08-12	2.800	2.680	2.800	2.670	2.800	97,600	265,784	2.7232	2.476	2.370	2.476	2.361	2.476	110,385	2.4078	5.11%
2024-08-09	3.030	3.030	3.040	2.950	3.030	143,200	426,280	2.9768	2.355	2.355	2.363	2.293	2.355	184,209	2.3141	3.77%
2024-08-08	2.920	2.920	2.970	2.900	2.930	48,800	142,256	2.9151	2.270	2.270	2.309	2.254	2.278	62,775	2.2661	0.34%
2024-08-07	2.910	2.910	2.940	2.900	2.950	82,400	241,896	2.9356	2.262	2.262	2.285	2.254	2.293	105,997	2.2821	0.00%
2024-08-06	2.910	2.840	2.910	2.850	2.920	458,400	1,325,920	2.8925	2.262	2.208	2.262	2.216	2.270	589,675	2.2486	3.93%
2024-08-05	2.800	2.800	2.820	2.800	2.920	1,125,600	3,232,696	2.8720	2.177	2.177	2.192	2.177	2.270	1,447,946	2.2326	-2.78%
2024-08-02	2.880	2.870	2.890	2.860	2.890	63,200	181,536	2.8724	2.239	2.231	2.247	2.223	2.247	81,299	2.2329	-0.69%
2024-08-01	2.900	2.870	2.900	2.860	2.900	43,200	124,888	2.8909	2.254	2.231	2.254	2.223	2.254	55,571	2.2473	-0.34%
2024-07-31	2.910	2.880	2.910	2.850	2.910	43,200	125,112	2.8961	2.262	2.239	2.262	2.216	2.262	55,571	2.2514	1.39%
2024-07-30	2.870	2.850	2.870	2.850	2.890	100,800	289,048	2.8675	2.231	2.216	2.231	2.216	2.247	129,667	2.2292	0.35%
2024-07-29	2.860	2.860	2.910	2.860	2.930	107,200	309,520	2.8873	2.223	2.223	2.262	2.223	2.278	137,900	2.2445	-2.05%
2024-07-26	2.920	2.890	2.930	2.910	2.920	50,400	146,720	2.9111	2.270	2.247	2.278	2.262	2.270	64,833	2.2630	0.34%
2024-07-25	2.910	2.910	2.970	2.900	2.980	115,200	334,848	2.9067	2.262	2.262	2.309	2.254	2.317	148,191	2.2596	-0.34%
2024-07-24	2.920	2.920	2.960	2.920	2.960	62,403	183,424	2.9393	2.270	2.270	2.301	2.270	2.301	80,274	2.2850	-0.68%
2024-07-23	2.940	2.910	2.950	2.860	2.950	158,400	459,440	2.9005	2.285	2.262	2.293	2.223	2.293	203,762	2.2548	-0.34%
2024-07-22	2.950	2.950	3.000	2.950	2.970	36,000	106,600	2.9611	2.293	2.293	2.332	2.293	2.309	46,310	2.3019	0.00%
2024-07-19	2.950	2.930	3.000	2.930	3.030	166,400	493,472	2.9656	2.293	2.278	2.332	2.278	2.355	214,053	2.3054	-1.34%
2024-07-18	2.990	2.960	3.000	2.900	3.000	122,400	364,016	2.9740	2.324	2.301	2.332	2.254	2.332	157,453	2.3119	1.70%
2024-07-17	2.940	2.920	2.940	2.930	2.980	351,200	1,032,224	2.9391	2.285	2.270	2.285	2.278	2.317	451,775	2.2848	-2.00%
2024-07-16	3.000	2.980	3.000	2.980	3.000	58,400	175,184	2.9997	2.332	2.317	2.332	2.317	2.332	75,124	2.3319	-0.66%
2024-07-15	3.020	2.980	3.070	3.010	3.050	86,400	261,912	3.0314	2.348	2.317	2.387	2.340	2.371	111,143	2.3565	0.33%
2024-07-12	3.010	2.990	3.020	2.960	3.010	147,200	438,360	2.9780	2.340	2.324	2.348	2.301	2.340	189,355	2.3150	0.33%
2024-07-11	3.000	2.980	3.010	3.000	3.040	72,000	216,872	3.0121	2.332	2.317	2.340	2.332	2.363	92,619	2.3415	0.67%
2024-07-10	2.980	2.980	3.020	2.970	2.970	800	2,376	2.9700	2.317	2.317	2.348	2.309	2.309	1,029	2.3088	0.68%
2024-07-09	2.960	2.960	3.050	2.960	3.020	462,400	1,375,408	2.9745	2.301	2.301	2.371	2.301	2.348	594,821	2.3123	-2.63%
2024-07-08	3.040	2.990	3.050	3.050	3.060	236,000	721,152	3.0557	2.363	2.324	2.371	2.371	2.379	303,585	2.3755	-0.98%
2024-07-05	3.070	3.040	3.100	3.010	3.070	73,600	222,640	3.0250	2.387	2.363	2.410	2.340	2.387	94,677	2.3516	2.33%
2024-07-04	3.000	2.990	3.020	2.980	3.000	22,400	67,136	2.9971	2.332	2.324	2.348	2.317	2.332	28,815	2.3299	0.67%
2024-07-03	2.980	2.980	3.040	2.970	3.020	452,000	1,348,920	2.9843	2.317	2.317	2.363	2.309	2.348	581,442	2.3200	-1.00%
2024-07-02	3.010	3.010	3.020	2.960	3.040	89,600	268,808	3.0001	2.340	2.340	2.348	2.301	2.363	115,259	2.3322	-0.66%
2024-06-28	3.030	3.030	3.050	3.020	3.050	31,200	94,768	3.0374	2.355	2.355	2.371	2.348	2.371	40,135	2.3612	0.00%
2024-06-27	3.030	3.030	3.040	3.030	3.100	128,000	392,184	3.0639	2.355	2.355	2.363	2.355	2.410	164,656	2.3818	-0.66%
2024-06-26	3.050	3.030	3.070	3.030	3.080	48,800	149,648	3.0666	2.371	2.355	2.387	2.355	2.394	62,775	2.3839	-1.93%
2024-06-25	3.110	3.080	3.110	3.080	3.120	30,400	94,312	3.1024	2.418	2.394	2.418	2.394	2.425	39,106	2.4117	-0.64%
2024-06-24	3.130	3.080	3.130	3.060	3.220	142,400	443,760	3.1163	2.433	2.394	2.433	2.379	2.503	183,180	2.4225	2.96%
2024-06-21	3.040	3.000	3.070	2.980	3.120	70,400	211,288	3.0013	2.363	2.332	2.387	2.317	2.425	90,561	2.3331	1.33%
2024-06-20	3.000	2.980	3.020	2.980	3.020	100,000	299,672	2.9967	2.332	2.317	2.348	2.317	2.348	128,638	2.3296	0.00%
2024-06-19	3.000	2.990	3.000	2.980	3.040	90,400	272,064	3.0096	2.332	2.324	2.332	2.317	2.363	116,288	2.3396	1.69%
2024-06-18	2.950	2.950	2.970	2.930	2.970	282,400	834,328	2.9544	2.293	2.293	2.309	2.278	2.309	363,273	2.2967	0.00%
2024-06-17	2.950	2.950	2.980	2.950	3.000	92,800	275,888	2.9729	2.293	2.293	2.317	2.293	2.332	119,376	2.3111	-1.67%
2024-06-14	3.000	2.990	3.030	3.000	3.030	335,200	1,013,512	3.0236	2.332	2.324	2.355	2.332	2.355	431,193	2.3505	0.33%
2024-06-13	2.990	2.980	3.040	2.990	3.040	368,800	1,111,264	3.0132	2.324	2.317	2.363	2.324	2.363	474,416	2.3424	-1.64%
2024-06-12	3.040	3.040	3.070	3.000	3.070	291,267	878,836	3.0173	2.363	2.363	2.387	2.332	2.387	374,679	2.3456	-0.65%
2024-06-11	3.060	3.060	3.130	3.050	3.140	272,000	840,296	3.0893	2.379	2.379	2.433	2.371	2.441	349,894	2.4016	-0.97%
2024-06-07	3.090	3.080	3.110	3.070	3.160	651,200	2,024,232	3.1085	2.402	2.394	2.418	2.387	2.457	837,688	2.4164	-2.22%
2024-06-06	3.160	3.160	3.200	3.160	3.210	100,800	319,776	3.1724	2.457	2.457	2.488	2.457	2.495	129,667	2.4661	-1.86%
2024-06-05	3.220	3.200	3.250	3.200	3.250	126,400	407,384	3.2230	2.503	2.488	2.526	2.488	2.526	162,598	2.5055	0.62%
2024-06-04	3.200	3.200	3.270	3.200	3.260	270,400	871,496	3.2230	2.488	2.488	2.542	2.488	2.534	347,836	2.5055	-1.54%
2024-06-03	3.250	3.170	3.250	3.150	3.280	225,600	720,688	3.1945	2.526	2.464	2.526	2.449	2.550	290,207	2.4834	2.20%
2024-05-31	3.180	3.180	3.220	3.180	3.270	90,400	289,160	3.1987	2.472	2.472	2.503	2.472	2.542	116,288	2.4866	0.00%
2024-05-30	3.180	3.180	3.190	3.180	3.250	257,600	823,216	3.1957	2.472	2.472	2.480	2.472	2.526	331,371	2.4843	-2.15%
2024-05-29	3.250	3.200	3.260	3.210	3.280	24,800	80,336	3.2394	2.526	2.488	2.534	2.495	2.550	31,902	2.5182	-0.31%
2024-05-28	3.260	3.250	3.280	3.180	3.300	288,800	940,280	3.2558	2.534	2.526	2.550	2.472	2.565	371,506	2.5310	1.56%
2024-05-27	3.210	3.150	3.260	3.120	3.230	539,200	1,703,216	3.1588	2.495	2.449	2.534	2.425	2.511	693,614	2.4556	0.94%
2024-05-24	3.180	3.140	3.200	3.160	3.230	101,600	324,640	3.1953	2.472	2.441	2.488	2.457	2.511	130,696	2.4839	0.00%
2024-05-23	3.180	3.160	3.180	3.150	3.290	156,800	498,280	3.1778	2.472	2.457	2.472	2.449	2.558	201,704	2.4704	-0.93%
2024-05-22	3.210	3.190	3.220	3.100	3.350	1,126,400	3,623,568	3.2169	2.495	2.480	2.503	2.410	2.604	1,448,975	2.5008	-3.60%
2024-05-21	3.330	3.280	3.330	3.300	3.360	330,400	1,095,888	3.3169	2.589	2.550	2.589	2.565	2.612	425,019	2.5784	-2.35%
2024-05-20	3.410	3.400	3.410	3.300	3.470	506,400	1,712,592	3.3819	2.651	2.643	2.651	2.565	2.697	651,421	2.6290	0.29%
2024-05-17	3.400	3.380	3.400	3.300	3.690	3,029,600	10,390,800	3.4298	2.643	2.628	2.643	2.565	2.869	3,897,207	2.6662	-7.86%
2024-05-16	3.690	3.630	3.690	3.530	3.720	408,800	1,494,312	3.6554	2.869	2.822	2.869	2.744	2.892	525,871	2.8416	1.93%
2024-05-14	3.620	3.600	3.630	3.610	3.650	520,000	1,893,352	3.6411	2.814	2.799	2.822	2.806	2.837	668,916	2.8305	0.28%
2024-05-13	3.610	3.570	3.640	3.450	3.680	1,439,200	5,220,760	3.6275	2.806	2.775	2.830	2.682	2.861	1,851,353	2.8200	4.94%
2024-05-10	3.440	3.380	3.460	3.210	3.490	1,573,600	5,260,184	3.3428	2.674	2.628	2.690	2.495	2.713	2,024,242	2.5986	8.52%
2024-05-09	3.170	3.170	3.180	3.140	3.270	4,941,600	15,733,176	3.1838	2.464	2.464	2.472	2.441	2.542	6,356,759	2.4750	0.32%
2024-05-08	3.160	3.150	3.180	3.150	3.270	339,200	1,087,200	3.2052	2.457	2.449	2.472	2.449	2.542	436,339	2.4916	0.00%
2024-05-07	3.160	3.160	3.180	3.160	3.290	1,039,200	3,308,216	3.1834	2.457	2.457	2.472	2.457	2.558	1,336,803	2.4747	-1.25%
2024-05-06	3.200	3.190	3.210	3.170	3.290	1,172,000	3,779,648	3.2250	2.488	2.480	2.495	2.464	2.558	1,507,633	2.5070	3.23%
2024-05-03	3.100	3.080	3.100	3.070	3.130	1,231,200	3,805,624	3.0910	2.410	2.394	2.410	2.387	2.433	1,583,787	2.4029	-0.96%
2024-05-02	3.130	3.080	3.140	3.070	3.130	247,200	762,576	3.0849	2.433	2.394	2.441	2.387	2.433	317,992	2.3981	1.29%
2024-04-30	3.090	3.050	3.090	3.030	3.090	88,800	272,088	3.0641	2.402	2.371	2.402	2.355	2.402	114,230	2.3819	3.69%
2024-04-29	2.980	2.980	3.030	2.960	3.080	1,097,600	3,309,192	3.0149	2.317	2.317	2.355	2.301	2.394	1,411,927	2.3437	-3.25%
2024-04-26	3.080	3.060	3.130	3.040	3.100	196,000	600,328	3.0629	2.394	2.379	2.433	2.363	2.410	252,130	2.3810	1.32%
2024-04-25	3.040	3.000	3.080	3.000	3.090	92,800	279,248	3.0091	2.363	2.332	2.394	2.332	2.402	119,376	2.3392	0.66%
2024-04-24	3.020	3.030	3.080	3.020	3.070	389,600	1,178,872	3.0259	2.348	2.355	2.394	2.348	2.387	501,172	2.3522	0.67%
2024-04-23	3.000	2.990	3.020	2.910	3.120	543,200	1,642,600	3.0239	2.332	2.324	2.348	2.262	2.425	698,760	2.3507	-3.54%
2024-04-22	3.110	3.080	3.160	3.090	3.170	238,400	745,064	3.1253	2.418	2.394	2.457	2.402	2.464	306,672	2.4295	0.32%
2024-04-19	3.100	3.090	3.180	3.040	3.170	285,600	887,080	3.1060	2.410	2.402	2.472	2.363	2.464	367,389	2.4146	0.98%
2024-04-18	3.070	3.040	3.100	3.000	3.110	509,600	1,558,896	3.0591	2.387	2.363	2.410	2.332	2.418	655,538	2.3780	-1.29%
2024-04-17	3.110	3.090	3.110	3.110	3.120	140,800	438,688	3.1157	2.418	2.402	2.418	2.418	2.425	181,122	2.4221	-0.32%
2024-04-16	3.120	3.090	3.120	3.100	3.140	116,000	361,792	3.1189	2.425	2.402	2.425	2.410	2.441	149,220	2.4246	-0.64%
2024-04-15	3.140	3.110	3.140	3.100	3.190	468,800	1,460,952	3.1164	2.441	2.418	2.441	2.410	2.480	603,053	2.4226	0.00%
2024-04-12	3.140	3.130	3.170	3.130	3.160	215,200	675,600	3.1394	2.441	2.433	2.464	2.433	2.457	276,828	2.4405	-1.26%
2024-04-11	3.180	3.180	3.390	3.100	3.180	105,600	333,872	3.1617	2.472	2.472	2.635	2.410	2.472	135,841	2.4578	0.95%
2024-04-10	3.150	3.140	3.150	3.110	3.150	56,800	178,888	3.1494	2.449	2.441	2.449	2.418	2.449	73,066	2.4483	0.64%
2024-04-09	3.130	3.120	3.140	3.130	3.170	196,800	618,032	3.1404	2.433	2.425	2.441	2.433	2.464	253,159	2.4413	-1.88%
2024-04-08	3.190	3.160	3.180	3.190	3.340	189,600	621,392	3.2774	2.480	2.457	2.472	2.480	2.596	243,897	2.5478	-3.04%
2024-04-05	3.290	3.200	3.300	3.260	3.290	59,200	193,136	3.2624	2.558	2.488	2.565	2.534	2.558	76,153	2.5361	-2.08%
2024-04-03	3.360	3.360	3.380	3.290	3.380	589,600	1,971,536	3.3439	2.612	2.612	2.628	2.558	2.628	758,448	2.5994	-0.88%
2024-04-02	3.390	3.330	3.390	3.140	3.450	975,200	3,230,112	3.3123	2.635	2.589	2.635	2.441	2.682	1,254,475	2.5749	7.62%
2024-03-28	3.150	3.140	3.150	3.100	3.250	449,600	1,419,512	3.1573	2.449	2.441	2.449	2.410	2.526	578,355	2.4544	2.27%
2024-03-27	3.080	3.070	3.080	2.950	3.360	6,044,800	19,049,336	3.1514	2.394	2.387	2.394	2.293	2.612	7,775,890	2.4498	-4.05%
2024-03-26	3.210	3.210	3.280	3.090	3.480	315,200	1,040,344	3.3006	2.495	2.495	2.550	2.402	2.705	405,466	2.5658	-7.76%
2024-03-25	3.480	3.390	3.480	3.330	3.630	404,800	1,431,408	3.5361	2.705	2.635	2.705	2.589	2.822	520,725	2.7489	0.29%
2024-03-22	3.470	3.450	3.470	3.260	3.500	460,800	1,579,696	3.4282	2.697	2.682	2.697	2.534	2.721	592,762	2.6650	4.20%
2024-03-21	3.330	3.330	3.430	3.310	3.380	267,200	899,896	3.3679	2.589	2.589	2.666	2.573	2.628	343,720	2.6181	2.46%
2024-03-20	3.250	3.250	3.260	3.200	3.330	541,600	1,753,632	3.2379	2.526	2.526	2.534	2.488	2.589	696,702	2.5170	0.93%
2024-03-19	3.220	3.220	3.250	3.150	3.390	481,600	1,557,808	3.2347	2.503	2.503	2.526	2.449	2.635	619,519	2.5145	1.26%
2024-03-18	3.180	3.170	3.200	3.060	3.190	128,000	404,680	3.1616	2.472	2.464	2.488	2.379	2.480	164,656	2.4577	3.25%
2024-03-15	3.080	3.070	3.080	3.030	3.140	192,000	589,472	3.0702	2.394	2.387	2.394	2.355	2.441	246,984	2.3867	0.98%
2024-03-14	3.050	3.050	3.150	3.020	3.200	100,000	306,976	3.0698	2.371	2.371	2.449	2.348	2.488	128,638	2.3864	-2.24%
2024-03-13	3.120	3.010	3.120	2.980	3.210	1,467,200	4,472,848	3.0486	2.425	2.340	2.425	2.317	2.495	1,887,372	2.3699	-0.64%
2024-03-12	3.140	3.070	3.140	3.050	3.160	973,600	3,037,792	3.1202	2.441	2.387	2.441	2.371	2.457	1,252,416	2.4255	3.63%
2024-03-11	3.030	3.030	3.100	2.960	3.100	405,600	1,221,712	3.0121	2.355	2.355	2.410	2.301	2.410	521,754	2.3415	-0.33%
2024-03-08	3.040	3.030	3.100	2.960	3.050	765,600	2,324,000	3.0355	2.363	2.355	2.410	2.301	2.371	984,850	2.3598	0.33%
2024-03-07	3.030	3.030	3.100	3.000	3.200	400,800	1,239,480	3.0925	2.355	2.355	2.410	2.332	2.488	515,580	2.4041	-4.72%
2024-03-06	3.180	3.130	3.210	3.130	3.200	377,600	1,202,000	3.1833	2.472	2.433	2.495	2.433	2.488	485,736	2.4746	0.00%
2024-03-05	3.180	3.180	3.210	3.180	3.420	1,273,200	4,218,064	3.3130	2.472	2.472	2.495	2.472	2.659	1,637,815	2.5754	-4.50%
2024-03-04	3.330	3.200	3.330	3.150	3.440	838,400	2,765,336	3.2983	2.589	2.488	2.589	2.449	2.674	1,078,498	2.5641	5.71%
2024-03-01	3.150	3.110	3.150	3.070	3.150	119,200	369,240	3.0977	2.449	2.418	2.449	2.387	2.449	153,336	2.4080	0.96%
2024-02-29	3.120	3.120	3.140	3.070	3.120	178,400	552,880	3.0991	2.425	2.425	2.441	2.387	2.425	229,490	2.4092	1.63%
2024-02-28	3.070	3.070	3.110	3.070	3.200	400,800	1,255,400	3.1322	2.387	2.387	2.418	2.387	2.488	515,580	2.4349	-0.97%
2024-02-27	3.100	3.100	3.110	2.990	3.180	152,000	467,208	3.0737	2.410	2.410	2.418	2.324	2.472	195,529	2.3895	5.08%
2024-02-26	2.950	2.950	2.970	2.830	3.000	424,800	1,242,216	2.9242	2.293	2.293	2.309	2.200	2.332	546,453	2.2732	6.12%
2024-02-23	2.780	2.710	2.790	2.460	2.790	232,389	631,513	2.7175	2.161	2.107	2.169	1.912	2.169	298,940	2.1125	12.10%
2024-02-22	2.480	2.460	2.600	2.450	2.600	79,200	199,864	2.5235	1.928	1.912	2.021	1.905	2.021	101,881	1.9617	1.22%
2024-02-21	2.450	2.450	2.530	2.360	2.460	97,600	232,904	2.3863	1.905	1.905	1.967	1.835	1.912	125,550	1.8551	-1.21%
2024-02-20	2.480	2.480	2.580	2.480	2.570	62,400	157,368	2.5219	1.928	1.928	2.006	1.928	1.998	80,270	1.9605	0.00%
2024-02-19	2.480	2.480	2.570	2.460	2.460	40,000	98,400	2.4600	1.928	1.928	1.998	1.912	1.912	51,455	1.9123	1.22%
2024-02-16	2.450	2.390	2.570	2.450	2.450	7,200	17,640	2.4500	1.905	1.858	1.998	1.905	1.905	9,262	1.9046	2.08%
2024-02-15	2.400	2.400	2.530	2.390	2.390	800	1,912	2.3900	1.866	1.866	1.967	1.858	1.858	1,029	1.8579	0.84%
2024-02-14	2.380	2.360	2.570	-	-	0	0	-	1.850	1.835	1.998	-	-	0	-	0.00%
2024-02-09	2.380	2.350	2.570	2.380	2.380	800	1,904	2.3800	1.850	1.827	1.998	1.850	1.850	1,029	1.8502	1.71%
2024-02-08	2.340	2.340	2.390	-	-	0	0	-	1.819	1.819	1.858	-	-	0	-	0.00%
2024-02-07	2.340	2.340	2.400	2.340	2.450	108,800	264,256	2.4288	1.819	1.819	1.866	1.819	1.905	139,958	1.8881	-1.68%
2024-02-06	2.380	2.380	2.400	2.320	2.480	124,000	301,408	2.4307	1.850	1.850	1.866	1.804	1.928	159,511	1.8896	2.59%
2024-02-05	2.320	2.320	2.380	2.320	2.380	15,200	35,984	2.3674	1.804	1.804	1.850	1.804	1.850	19,553	1.8403	-3.33%
2024-02-02	2.400	2.390	2.400	2.330	2.430	59,200	141,456	2.3895	1.866	1.858	1.866	1.811	1.889	76,153	1.8575	-3.61%
2024-02-01	2.490	2.420	2.490	2.490	2.490	12,000	29,880	2.4900	1.936	1.881	1.936	1.936	1.936	15,437	1.9357	1.63%
2024-01-31	2.450	2.420	2.470	-	-	0	0	-	1.905	1.881	1.920	-	-	0	-	0.00%
2024-01-30	2.450	2.400	2.510	2.450	2.450	800	1,960	2.4500	1.905	1.866	1.951	1.905	1.905	1,029	1.9046	-4.30%
2024-01-29	2.560	2.450	2.560	2.430	2.600	23,200	59,928	2.5831	1.990	1.905	1.990	1.889	2.021	29,844	2.0080	5.35%
2024-01-26	2.430	2.420	2.470	2.430	2.430	13,600	33,048	2.4300	1.889	1.881	1.920	1.889	1.889	17,495	1.8890	0.00%
2024-01-25	2.430	2.430	2.490	2.410	2.480	52,000	127,728	2.4563	1.889	1.889	1.936	1.873	1.928	66,892	1.9095	-2.02%
2024-01-24	2.480	2.410	2.480	2.430	2.480	16,000	39,200	2.4500	1.928	1.873	1.928	1.889	1.928	20,582	1.9046	2.90%
2024-01-23	2.410	2.390	2.480	2.370	2.410	12,800	30,688	2.3975	1.873	1.858	1.928	1.842	1.873	16,466	1.8638	-0.41%
2024-01-22	2.420	2.410	2.470	2.410	2.500	177,600	436,424	2.4573	1.881	1.873	1.920	1.873	1.943	228,460	1.9103	-3.59%
2024-01-19	2.510	2.510	2.600	2.510	2.600	156,000	400,416	2.5668	1.951	1.951	2.021	1.951	2.021	200,675	1.9953	-3.09%
2024-01-18	2.590	2.530	2.600	2.510	2.590	24,000	60,488	2.5203	2.013	1.967	2.021	1.951	2.013	30,873	1.9592	0.39%
2024-01-17	2.580	2.500	2.580	2.300	2.620	228,000	582,248	2.5537	2.006	1.943	2.006	1.788	2.037	293,294	1.9852	-1.90%
2024-01-16	2.630	2.630	2.670	2.620	2.630	30,400	79,720	2.6224	2.045	2.045	2.076	2.037	2.045	39,106	2.0386	-1.87%
2024-01-15	2.680	2.650	2.680	2.620	2.680	7,200	19,104	2.6533	2.083	2.060	2.083	2.037	2.083	9,262	2.0626	1.13%
2024-01-12	2.650	2.650	2.700	2.630	2.650	4,800	12,688	2.6433	2.060	2.060	2.099	2.045	2.060	6,175	2.0549	-2.57%
2024-01-11	2.720	2.670	2.720	2.560	2.720	182,400	476,832	2.6142	2.114	2.076	2.114	1.990	2.114	234,635	2.0322	0.74%
2024-01-10	2.700	2.650	2.700	2.640	2.710	51,200	137,336	2.6823	2.099	2.060	2.099	2.052	2.107	65,862	2.0852	3.45%
2024-01-09	2.610	2.610	2.720	2.610	2.740	12,800	34,672	2.7088	2.029	2.029	2.114	2.029	2.130	16,466	2.1057	-4.74%
2024-01-08	2.740	2.700	2.750	2.660	2.740	28,800	77,696	2.6978	2.130	2.099	2.138	2.068	2.130	37,048	2.0972	2.62%
2024-01-05	2.670	2.630	2.760	2.590	2.690	126,400	337,496	2.6701	2.076	2.045	2.146	2.013	2.091	162,598	2.0756	1.52%
2024-01-04	2.630	2.630	2.690	2.620	2.690	153,600	409,224	2.6642	2.045	2.045	2.091	2.037	2.091	197,587	2.0711	-2.23%
2024-01-03	2.690	2.660	2.700	2.620	2.740	160,800	429,728	2.6724	2.091	2.068	2.099	2.037	2.130	206,849	2.0775	0.75%
2024-01-02	2.670	2.670	2.700	2.670	2.720	48,000	129,280	2.6933	2.076	2.076	2.099	2.076	2.114	61,746	2.0937	0.00%
2023-12-29	2.670	2.660	2.690	2.660	2.900	72,000	192,512	2.6738	2.076	2.068	2.091	2.068	2.254	92,619	2.0785	0.00%
2023-12-28	2.670	2.660	2.700	2.660	2.680	102,400	273,336	2.6693	2.076	2.068	2.099	2.068	2.083	131,725	2.0751	0.00%
2023-12-27	2.670	2.660	2.700	2.660	2.680	150,400	401,112	2.6670	2.076	2.068	2.099	2.068	2.083	193,471	2.0732	0.00%
2023-12-22	2.670	2.660	2.700	2.660	2.670	45,600	121,744	2.6698	2.076	2.068	2.099	2.068	2.076	58,659	2.0755	0.38%
2023-12-21	2.660	2.660	2.740	2.660	2.660	3,200	8,512	2.6600	2.068	2.068	2.130	2.068	2.068	4,116	2.0678	0.00%
2023-12-20	2.660	2.660	2.690	2.630	2.670	221,600	590,616	2.6652	2.068	2.068	2.091	2.045	2.076	285,061	2.0719	-0.75%
2023-12-19	2.680	2.660	2.680	2.640	2.730	194,400	521,928	2.6848	2.083	2.068	2.083	2.052	2.122	250,072	2.0871	1.52%
2023-12-18	2.640	2.640	2.700	2.640	2.700	41,600	112,032	2.6931	2.052	2.052	2.099	2.052	2.099	53,513	2.0935	0.38%
2023-12-15	2.630	2.620	2.650	2.610	2.630	116,000	303,232	2.6141	2.045	2.037	2.060	2.029	2.045	149,220	2.0321	0.38%
2023-12-14	2.620	2.620	2.660	2.620	2.620	1,600	4,192	2.6200	2.037	2.037	2.068	2.037	2.037	2,058	2.0367	0.38%
2023-12-13	2.610	2.610	2.640	2.610	2.610	2,400	6,288	2.6200	2.029	2.029	2.052	2.029	2.029	3,087	2.0367	-1.14%
2023-12-12	2.640	2.640	2.790	2.640	2.640	1,600	4,224	2.6400	2.052	2.052	2.169	2.052	2.052	2,058	2.0523	0.76%
2023-12-11	2.620	2.620	2.690	2.590	2.620	8,800	22,976	2.6109	2.037	2.037	2.091	2.013	2.037	11,320	2.0297	-0.38%
2023-12-08	2.630	2.630	2.690	2.620	2.700	108,800	285,768	2.6265	2.045	2.045	2.091	2.037	2.099	139,958	2.0418	0.00%
2023-12-07	2.630	2.630	2.720	2.630	2.700	323,200	860,184	2.6615	2.045	2.045	2.114	2.045	2.099	415,757	2.0690	-0.38%
2023-12-06	2.640	2.640	2.670	2.570	2.680	180,000	477,368	2.6520	2.052	2.052	2.076	1.998	2.083	231,548	2.0616	1.15%
2023-12-05	2.610	2.610	2.630	2.550	2.620	611,200	1,567,528	2.5647	2.029	2.029	2.045	1.982	2.037	786,233	1.9937	-0.38%
2023-12-04	2.620	2.620	2.670	2.620	2.630	4,800	12,608	2.6267	2.037	2.037	2.076	2.037	2.045	6,175	2.0419	-0.38%
2023-12-01	2.630	2.630	2.700	2.620	2.630	20,800	54,696	2.6296	2.045	2.045	2.099	2.037	2.045	26,757	2.0442	-0.75%
2023-11-30	2.650	2.630	2.720	2.630	2.650	21,600	57,176	2.6470	2.060	2.045	2.114	2.045	2.060	27,786	2.0577	0.76%
2023-11-29	2.630	2.610	2.630	2.610	2.630	3,200	8,384	2.6200	2.045	2.029	2.045	2.029	2.045	4,116	2.0367	0.00%
2023-11-28	2.630	2.620	2.630	2.620	2.650	82,400	216,464	2.6270	2.045	2.037	2.045	2.037	2.060	105,997	2.0422	0.00%
2023-11-27	2.630	2.620	2.680	2.620	2.620	1,600	4,192	2.6200	2.045	2.037	2.083	2.037	2.037	2,058	2.0367	0.00%
2023-11-24	2.630	2.620	2.680	2.630	2.690	40,000	105,248	2.6312	2.045	2.037	2.083	2.045	2.091	51,455	2.0454	0.00%
2023-11-23	2.630	2.630	2.640	2.630	2.630	168,800	443,944	2.6300	2.045	2.045	2.052	2.045	2.045	217,140	2.0445	-0.75%
2023-11-22	2.650	2.640	2.680	-	-	0	0	-	2.060	2.052	2.083	-	-	0	-	0.00%
2023-11-21	2.650	2.650	2.690	2.620	2.660	148,000	393,152	2.6564	2.060	2.060	2.091	2.037	2.068	190,384	2.0651	-1.12%
2023-11-20	2.680	2.640	2.680	2.630	2.680	93,600	247,312	2.6422	2.083	2.052	2.083	2.045	2.083	120,405	2.0540	0.00%
2023-11-17	2.680	2.680	2.730	2.680	2.710	18,400	49,840	2.7087	2.083	2.083	2.122	2.083	2.107	23,669	2.1057	-1.11%
2023-11-16	2.710	2.690	2.740	2.710	2.710	65,600	177,776	2.7100	2.107	2.091	2.130	2.107	2.107	84,386	2.1067	-1.09%
2023-11-15	2.740	2.720	2.740	2.720	2.750	10,400	28,480	2.7385	2.130	2.114	2.130	2.114	2.138	13,378	2.1288	0.37%
2023-11-14	2.730	2.690	2.750	-	-	0	0	-	2.122	2.091	2.138	-	-	0	-	0.00%
2023-11-13	2.730	2.680	2.730	-	-	0	0	-	2.122	2.083	2.122	-	-	0	-	0.00%
2023-11-10	2.730	2.680	2.730	-	-	0	0	-	2.122	2.083	2.122	-	-	0	-	-0.36%
2023-11-09	2.740	2.690	2.740	2.680	2.750	27,200	72,952	2.6821	2.130	2.091	2.130	2.083	2.138	34,989	2.0850	1.48%
2023-11-08	2.700	2.700	2.730	2.700	2.700	32,800	88,560	2.7000	2.099	2.099	2.122	2.099	2.099	42,193	2.0989	0.00%
2023-11-07	2.700	2.700	2.720	-	-	0	0	-	2.099	2.099	2.114	-	-	0	-	0.00%
2023-11-06	2.700	2.700	2.740	2.700	2.750	7,200	19,480	2.7056	2.099	2.099	2.130	2.099	2.138	9,262	2.1032	-0.37%
2023-11-03	2.710	2.710	2.750	2.660	2.760	28,800	77,192	2.6803	2.107	2.107	2.138	2.068	2.146	37,048	2.0836	-1.45%
2023-11-02	2.750	2.730	2.780	2.750	2.800	103,200	283,840	2.7504	2.138	2.122	2.161	2.138	2.177	132,754	2.1381	0.36%
2023-11-01	2.740	2.750	2.780	2.740	2.790	49,600	136,720	2.7565	2.130	2.138	2.161	2.130	2.169	63,804	2.1428	-1.79%
2023-10-31	2.790	2.750	2.790	2.740	2.790	118,400	325,600	2.7500	2.169	2.138	2.169	2.130	2.169	152,307	2.1378	0.36%
2023-10-30	2.780	2.720	2.780	-	-	0	0	-	2.161	2.114	2.161	-	-	0	-	0.00%
2023-10-27	2.780	2.780	2.790	2.710	2.780	91,200	250,488	2.7466	2.161	2.161	2.169	2.107	2.161	117,318	2.1351	0.00%
2023-10-26	2.780	2.700	2.780	-	-	0	0	-	2.161	2.099	2.161	-	-	0	-	0.00%
2023-10-25	2.780	2.740	2.790	2.740	2.800	3,200	8,880	2.7750	2.161	2.130	2.169	2.130	2.177	4,116	2.1572	-0.36%
2023-10-24	2.790	2.720	2.790	-	-	0	0	-	2.169	2.114	2.169	-	-	0	-	0.00%
2023-10-20	2.790	2.790	2.800	2.700	2.790	48,000	133,768	2.7868	2.169	2.169	2.177	2.099	2.169	61,746	2.1664	0.00%
2023-10-19	2.790	2.770	2.790	2.760	2.790	17,600	48,752	2.7700	2.169	2.153	2.169	2.146	2.169	22,640	2.1533	0.36%
2023-10-18	2.780	2.760	2.780	-	-	0	0	-	2.161	2.146	2.161	-	-	0	-	0.00%
2023-10-17	2.780	2.770	2.790	2.740	2.820	148,800	412,112	2.7696	2.161	2.153	2.169	2.130	2.192	191,413	2.1530	-0.71%
2023-10-16	2.800	2.780	2.800	2.800	2.810	103,200	289,320	2.8035	2.177	2.161	2.177	2.177	2.184	132,754	2.1794	0.36%
2023-10-13	2.790	2.780	2.790	-	-	0	0	-	2.169	2.161	2.169	-	-	0	-	0.00%
2023-10-12	2.790	2.790	2.800	2.780	2.810	229,600	641,256	2.7929	2.169	2.169	2.177	2.161	2.184	295,352	2.1712	0.36%
2023-10-11	2.780	2.770	2.790	2.720	2.790	154,400	427,584	2.7693	2.161	2.153	2.169	2.114	2.169	198,617	2.1528	0.72%
2023-10-10	2.760	2.760	2.770	2.740	2.770	185,600	511,456	2.7557	2.146	2.146	2.153	2.130	2.153	238,752	2.1422	0.36%
2023-10-09	2.750	2.750	2.780	-	-	0	0	-	2.138	2.138	2.161	-	-	0	-	0.00%
2023-10-06	2.750	2.690	2.750	-	-	0	0	-	2.138	2.091	2.138	-	-	0	-	0.00%
2023-10-05	2.750	2.700	2.750	2.700	2.760	34,400	93,096	2.7063	2.138	2.099	2.138	2.099	2.146	44,251	2.1038	2.23%
2023-10-04	2.690	2.690	2.740	2.680	2.690	29,600	79,448	2.6841	2.091	2.091	2.130	2.083	2.091	38,077	2.0865	0.37%
2023-10-03	2.680	2.660	2.680	2.660	2.680	59,200	158,640	2.6797	2.083	2.068	2.083	2.068	2.083	76,153	2.0832	-0.74%
2023-09-29	2.700	2.680	2.750	-	-	0	0	-	2.099	2.083	2.138	-	-	0	-	0.00%
2023-09-28	2.700	2.700	2.710	2.690	2.720	16,000	43,168	2.6980	2.099	2.099	2.107	2.091	2.114	20,582	2.0974	1.12%
2023-09-27	2.670	2.670	2.720	2.660	2.670	56,000	149,040	2.6614	2.076	2.076	2.114	2.068	2.076	72,037	2.0689	-0.74%
2023-09-26	2.690	2.690	2.710	2.670	2.690	182,400	488,056	2.6757	2.091	2.091	2.107	2.076	2.091	234,635	2.0801	-1.10%
2023-09-25	2.720	2.720	2.750	2.630	2.710	54,400	147,360	2.7088	2.114	2.114	2.138	2.045	2.107	69,979	2.1058	-3.55%
2023-09-22	2.820	2.740	2.820	2.720	2.820	48,800	136,592	2.7990	2.192	2.130	2.192	2.114	2.192	62,775	2.1759	1.08%
2023-09-21	2.790	2.700	2.810	2.700	2.790	54,400	147,984	2.7203	2.169	2.099	2.184	2.099	2.169	69,979	2.1147	1.82%
2023-09-20	2.740	2.740	2.750	2.630	2.740	63,200	172,888	2.7356	2.130	2.130	2.138	2.045	2.130	81,299	2.1266	0.00%
2023-09-19	2.740	2.740	2.780	2.700	2.750	274,400	750,536	2.7352	2.130	2.130	2.161	2.099	2.138	352,982	2.1263	0.00%
2023-09-18	2.740	2.740	2.790	2.740	2.740	1,600	4,384	2.7400	2.130	2.130	2.169	2.130	2.130	2,058	2.1300	-0.36%
2023-09-15	2.750	2.750	2.770	2.750	2.800	15,200	42,464	2.7937	2.138	2.138	2.153	2.138	2.177	19,553	2.1717	0.00%
2023-09-14	2.750	2.750	2.790	2.750	2.750	14,400	39,600	2.7500	2.138	2.138	2.169	2.138	2.138	18,524	2.1378	-1.08%
2023-09-13	2.780	2.750	2.790	-	-	0	0	-	2.161	2.138	2.169	-	-	0	-	0.00%
2023-09-12	2.780	2.760	2.820	2.780	2.780	2,400	6,680	2.7833	2.161	2.146	2.192	2.161	2.161	3,087	2.1637	-0.36%
2023-09-11	2.790	2.780	2.800	2.780	2.850	136,800	387,608	2.8334	2.169	2.161	2.177	2.161	2.216	175,976	2.2026	1.09%
2023-09-07	2.760	2.730	2.770	2.760	2.800	119,200	332,136	2.7864	2.146	2.122	2.153	2.146	2.177	153,336	2.1661	-1.08%
2023-09-06	2.790	2.790	2.850	2.780	2.800	24,800	69,224	2.7913	2.169	2.169	2.216	2.161	2.177	31,902	2.1699	-2.11%
2023-09-05	2.850	2.810	2.870	2.850	2.900	24,000	68,912	2.8713	2.216	2.184	2.231	2.216	2.254	30,873	2.2321	0.00%
2023-09-04	2.850	2.850	2.870	2.810	2.900	10,600	30,552	2.8823	2.216	2.216	2.231	2.184	2.254	13,636	2.2406	1.42%
2023-08-31	2.810	2.760	2.860	2.810	2.810	2,400	6,744	2.8100	2.184	2.146	2.223	2.184	2.184	3,087	2.1844	0.00%
2023-08-30	2.810	2.750	2.810	2.810	2.940	132,000	385,192	2.9181	2.184	2.138	2.184	2.184	2.285	169,802	2.2685	2.93%
2023-08-29	2.730	2.730	2.780	2.690	2.790	2,400	6,616	2.7567	2.122	2.122	2.161	2.091	2.169	3,087	2.1430	-1.80%
2023-08-28	2.780	2.700	2.790	2.700	2.840	18,400	51,384	2.7926	2.161	2.099	2.169	2.099	2.208	23,669	2.1709	1.09%
2023-08-25	2.750	2.710	2.750	2.750	2.800	6,400	17,640	2.7563	2.138	2.107	2.138	2.138	2.177	8,233	2.1426	0.36%
2023-08-24	2.740	2.710	2.890	-	-	0	0	-	2.130	2.107	2.247	-	-	0	-	0.00%
2023-08-23	2.740	2.740	2.900	2.740	2.810	32,800	92,112	2.8083	2.130	2.130	2.254	2.130	2.184	42,193	2.1831	0.00%
2023-08-22	2.740	2.790	2.800	2.700	2.800	74,400	203,104	2.7299	2.130	2.169	2.177	2.099	2.177	95,706	2.1222	-2.84%
2023-08-21	2.820	2.820	2.940	2.800	2.800	4,000	11,200	2.8000	2.192	2.192	2.285	2.177	2.177	5,146	2.1767	-4.08%
2023-08-18	2.940	2.940	2.950	2.940	2.940	10,400	30,576	2.9400	2.285	2.285	2.293	2.285	2.285	13,378	2.2855	2.08%
2023-08-17	2.880	2.880	2.940	2.820	2.880	20,000	56,736	2.8368	2.239	2.239	2.285	2.192	2.239	25,728	2.2053	1.77%
2023-08-16	2.830	2.800	2.890	2.830	2.860	4,800	13,704	2.8550	2.200	2.177	2.247	2.200	2.223	6,175	2.2194	-3.41%
2023-08-15	2.930	2.930	2.940	2.900	2.930	25,600	74,384	2.9056	2.278	2.278	2.285	2.254	2.278	32,931	2.2588	0.34%
2023-08-14	2.920	2.900	2.920	2.900	2.920	12,800	37,344	2.9175	2.270	2.254	2.270	2.254	2.270	16,466	2.2680	0.00%
2023-08-11	2.920	2.920	2.950	2.920	2.920	8,800	25,696	2.9200	2.270	2.270	2.293	2.270	2.270	11,320	2.2699	-0.68%
2023-08-10	2.940	2.920	2.950	2.940	2.950	37,600	110,584	2.9411	2.285	2.270	2.293	2.285	2.293	48,368	2.2863	0.68%
2023-08-09	2.920	2.920	2.930	2.920	2.920	135,200	394,784	2.9200	2.270	2.270	2.278	2.270	2.270	173,918	2.2699	0.00%
2023-08-08	2.920	2.880	2.920	2.910	2.920	31,200	91,096	2.9197	2.270	2.239	2.270	2.262	2.270	40,135	2.2697	0.00%
2023-08-07	2.920	2.830	2.940	2.900	2.920	244,800	712,592	2.9109	2.270	2.200	2.285	2.254	2.270	314,905	2.2629	1.92%
2023-08-04	3.030	2.960	3.030	3.030	3.030	28,000	84,840	3.0300	2.227	2.176	2.227	2.227	2.227	38,093	2.2272	1.68%
2023-08-03	2.980	2.970	3.030	-	-	0	0	-	2.190	2.183	2.227	-	-	0	-	0.00%
2023-08-02	2.980	2.950	3.020	-	-	0	0	-	2.190	2.168	2.220	-	-	0	-	0.00%
2023-08-01	2.980	2.960	3.020	2.980	2.990	36,000	107,384	2.9829	2.190	2.176	2.220	2.190	2.198	48,977	2.1926	-0.67%
2023-07-31	3.000	3.000	3.020	2.910	3.010	160,800	479,584	2.9825	2.205	2.205	2.220	2.139	2.212	218,762	2.1923	1.01%
2023-07-28	2.970	2.970	3.000	2.910	2.960	59,200	173,984	2.9389	2.183	2.183	2.205	2.139	2.176	80,539	2.1602	0.68%
2023-07-27	2.950	2.950	2.990	2.920	3.000	3,200	9,520	2.9750	2.168	2.168	2.198	2.146	2.205	4,353	2.1868	-0.34%
2023-07-26	2.960	2.960	2.990	2.960	2.990	23,200	69,032	2.9755	2.176	2.176	2.198	2.176	2.198	31,563	2.1871	-1.00%
2023-07-25	2.990	2.990	3.000	2.980	2.990	26,400	78,800	2.9848	2.198	2.198	2.205	2.190	2.198	35,916	2.1940	1.01%
2023-07-24	2.960	2.960	2.980	2.960	2.960	24,000	71,040	2.9600	2.176	2.176	2.190	2.176	2.176	32,651	2.1757	0.34%
2023-07-21	2.950	2.950	2.970	2.920	2.960	35,200	103,168	2.9309	2.168	2.168	2.183	2.146	2.176	47,888	2.1543	1.72%
2023-07-20	2.900	2.900	2.910	2.890	2.900	76,800	221,976	2.8903	2.132	2.132	2.139	2.124	2.132	104,483	2.1245	2.84%
2023-07-19	2.820	2.820	2.920	2.800	2.860	4,000	11,248	2.8120	2.073	2.073	2.146	2.058	2.102	5,442	2.0669	-1.40%
2023-07-18	2.860	2.860	2.910	2.860	2.900	14,400	41,560	2.8861	2.102	2.102	2.139	2.102	2.132	19,591	2.1214	-1.38%
2023-07-14	2.900	2.900	2.990	2.890	2.920	11,200	32,672	2.9171	2.132	2.132	2.198	2.124	2.146	15,237	2.1442	-0.68%
2023-07-13	2.920	2.920	2.990	2.910	2.930	24,800	72,640	2.9290	2.146	2.146	2.198	2.139	2.154	33,739	2.1530	0.00%
2023-07-12	2.920	2.920	2.960	2.910	2.960	7,200	21,272	2.9544	2.146	2.146	2.176	2.139	2.176	9,795	2.1716	-0.34%
2023-07-11	2.930	2.930	2.990	-	-	0	0	-	2.154	2.154	2.198	-	-	0	-	0.00%
2023-07-10	2.930	2.930	2.950	2.930	2.980	36,000	107,200	2.9778	2.154	2.154	2.168	2.154	2.190	48,977	2.1888	0.69%
2023-07-07	2.910	2.910	2.970	2.910	2.910	2,400	6,984	2.9100	2.139	2.139	2.183	2.139	2.139	3,265	2.1390	0.00%
2023-07-06	2.910	2.910	2.980	2.900	2.990	8,000	23,488	2.9360	2.139	2.139	2.190	2.132	2.198	10,884	2.1581	-3.00%
2023-07-05	3.000	2.850	3.010	-	-	0	0	-	2.205	2.095	2.212	-	-	0	-	0.00%
2023-07-04	3.000	2.910	3.020	-	-	0	0	-	2.205	2.139	2.220	-	-	0	-	0.00%
2023-07-03	3.000	2.940	3.000	2.920	3.000	20,000	59,576	2.9788	2.205	2.161	2.205	2.146	2.205	27,209	2.1896	1.69%
2023-06-30	2.950	2.930	2.990	2.950	3.040	141,600	421,064	2.9736	2.168	2.154	2.198	2.168	2.235	192,641	2.1857	-5.45%
2023-06-29	3.120	3.030	3.170	-	-	0	0	-	2.293	2.227	2.330	-	-	0	-	0.00%
2023-06-28	3.120	3.040	3.240	-	-	0	0	-	2.293	2.235	2.382	-	-	0	-	0.00%
2023-06-27	3.120	3.050	3.120	-	-	0	0	-	2.293	2.242	2.293	-	-	0	-	0.00%
2023-06-26	3.120	3.030	3.180	-	-	0	0	-	2.293	2.227	2.337	-	-	0	-	0.00%
2023-06-23	3.120	3.050	3.240	-	-	0	0	-	2.293	2.242	2.382	-	-	0	-	0.00%
2023-06-21	3.120	3.030	3.180	-	-	0	0	-	2.293	2.227	2.337	-	-	0	-	0.00%
2023-06-20	3.120	3.120	3.240	3.100	3.120	1,600	4,976	3.1100	2.293	2.293	2.382	2.279	2.293	2,177	2.2860	-2.50%
2023-06-19	3.200	3.130	3.240	3.200	3.200	4,000	12,800	3.2000	2.352	2.301	2.382	2.352	2.352	5,442	2.3521	-1.23%
2023-06-16	3.240	3.140	3.240	-	-	800	2,504	3.1300	2.382	2.308	2.382	-	-	1,088	2.3007	0.00%
2023-06-15	3.240	3.230	3.240	3.180	3.240	58,400	187,328	3.2077	2.382	2.374	2.382	2.337	2.382	79,451	2.3578	1.89%
2023-06-14	3.180	3.170	3.180	3.080	3.180	46,400	147,000	3.1681	2.337	2.330	2.337	2.264	2.337	63,125	2.3287	1.92%
2023-06-13	3.120	3.110	3.190	3.100	3.180	35,200	111,496	3.1675	2.293	2.286	2.345	2.279	2.337	47,888	2.3283	-2.19%
2023-06-12	3.190	3.170	3.190	3.020	3.190	104,800	328,472	3.1343	2.345	2.330	2.345	2.220	2.345	142,576	2.3038	2.90%
2023-06-09	3.100	3.100	3.120	2.980	3.100	161,600	492,224	3.0459	2.279	2.279	2.293	2.190	2.279	219,851	2.2389	2.31%
2023-06-08	3.030	3.010	3.050	-	-	0	0	-	2.227	2.212	2.242	-	-	0	-	0.00%
2023-06-07	3.030	3.030	3.070	-	-	0	0	-	2.227	2.227	2.257	-	-	0	-	0.33%
2023-06-06	3.020	3.010	3.040	-	-	0	0	-	2.220	2.212	2.235	-	-	0	-	0.00%
2023-06-05	3.020	2.970	3.040	3.020	3.020	3,195,200	9,521,760	2.9800	2.220	2.183	2.235	2.220	2.220	4,346,946	2.1904	0.67%
2023-06-02	3.000	2.990	3.000	3.000	3.100	97,600	293,200	3.0041	2.205	2.198	2.205	2.205	2.279	132,781	2.2081	0.00%
2023-06-01	3.000	2.980	3.030	2.970	3.090	38,400	116,024	3.0215	2.205	2.190	2.227	2.183	2.271	52,242	2.2209	-0.33%
2023-05-31	3.010	2.950	3.020	3.000	3.010	48,000	144,600	3.0125	2.212	2.168	2.220	2.205	2.212	65,302	2.2143	-0.66%
2023-05-30	3.030	3.100	3.110	-	-	1,600	4,944	3.0900	2.227	2.279	2.286	-	-	2,177	2.2713	1.00%
2023-05-29	3.000	3.000	3.040	3.000	3.040	44,000	133,480	3.0336	2.205	2.205	2.235	2.205	2.235	59,860	2.2299	-0.99%
2023-05-25	3.030	2.970	3.050	3.000	3.050	94,400	284,832	3.0173	2.227	2.183	2.242	2.205	2.242	128,428	2.2178	-0.66%
2023-05-24	3.050	3.050	3.120	3.030	3.120	22,400	68,920	3.0768	2.242	2.242	2.293	2.227	2.293	30,474	2.2616	-1.29%
2023-05-23	3.090	3.050	3.120	3.030	3.120	21,600	66,184	3.0641	2.271	2.242	2.293	2.227	2.293	29,386	2.2522	0.65%
2023-05-22	3.070	3.070	3.130	3.000	3.120	60,000	182,656	3.0443	2.257	2.257	2.301	2.205	2.293	81,628	2.2377	-1.60%
2023-05-19	3.120	3.110	3.150	3.100	3.150	38,400	120,480	3.1375	2.293	2.286	2.315	2.279	2.315	52,242	2.3062	0.32%
2023-05-18	3.110	3.090	3.160	3.110	3.160	16,000	50,440	3.1525	2.286	2.271	2.323	2.286	2.323	21,767	2.3172	-1.27%
2023-05-17	3.150	3.100	3.150	3.090	3.180	53,600	169,240	3.1575	2.315	2.279	2.315	2.271	2.337	72,921	2.3209	1.29%
2023-05-16	3.110	3.100	3.150	3.100	3.120	33,600	104,232	3.1021	2.286	2.279	2.315	2.279	2.293	45,711	2.2802	-0.96%
2023-05-15	3.140	3.130	3.200	-	-	0	0	-	2.308	2.301	2.352	-	-	0	-	0.00%
2023-05-12	3.140	3.130	3.200	3.110	3.220	48,000	152,992	3.1873	2.308	2.301	2.352	2.286	2.367	65,302	2.3428	-0.95%
2023-05-11	3.170	3.170	3.200	3.110	3.170	33,600	105,216	3.1314	2.330	2.330	2.352	2.286	2.330	45,711	2.3017	0.96%
2023-05-10	3.140	3.140	3.230	3.130	3.180	61,600	194,456	3.1568	2.308	2.308	2.374	2.301	2.337	83,804	2.3204	-0.95%
2023-05-09	3.170	3.150	3.240	-	-	0	0	-	2.330	2.315	2.382	-	-	0	-	0.00%
2023-05-08	3.170	3.160	3.250	3.170	3.170	1,600	5,072	3.1700	2.330	2.323	2.389	2.330	2.330	2,177	2.3301	-1.55%
2023-05-05	3.220	3.190	3.260	3.170	3.220	29,600	94,488	3.1922	2.367	2.345	2.396	2.330	2.367	40,270	2.3464	0.94%
2023-05-04	3.190	3.130	3.240	-	-	0	0	-	2.345	2.301	2.382	-	-	0	-	0.00%
2023-05-03	3.190	3.130	3.250	-	-	0	0	-	2.345	2.301	2.389	-	-	0	-	0.00%
2023-05-02	3.190	3.180	3.220	3.190	3.230	154,400	495,472	3.2090	2.345	2.337	2.367	2.345	2.374	210,055	2.3588	-0.31%
2023-04-28	3.200	3.200	3.230	3.110	3.200	65,600	209,016	3.1862	2.352	2.352	2.374	2.286	2.352	89,246	2.3420	0.63%
2023-04-27	3.180	3.180	3.260	3.140	3.380	103,200	330,040	3.1981	2.337	2.337	2.396	2.308	2.484	140,400	2.3507	-0.31%
2023-04-26	3.190	3.190	3.200	3.180	3.240	136,800	439,496	3.2127	2.345	2.345	2.352	2.337	2.382	186,111	2.3615	-0.93%
2023-04-25	3.220	3.220	3.250	3.180	3.290	132,800	429,984	3.2378	2.367	2.367	2.389	2.337	2.418	180,669	2.3800	-1.83%
2023-04-24	3.280	3.280	3.320	3.280	3.280	2,400	7,872	3.2800	2.411	2.411	2.440	2.411	2.411	3,265	2.4109	0.00%
2023-04-21	3.280	3.260	3.320	-	-	0	0	-	2.411	2.396	2.440	-	-	0	-	0.00%
2023-04-20	3.280	3.280	3.300	3.230	3.340	60,800	200,392	3.2959	2.411	2.411	2.426	2.374	2.455	82,716	2.4226	-0.61%
2023-04-19	3.300	3.300	3.420	3.270	3.300	52,800	173,768	3.2911	2.426	2.426	2.514	2.404	2.426	71,832	2.4191	0.00%
2023-04-18	3.300	3.300	3.370	3.270	3.360	28,800	95,200	3.3056	2.426	2.426	2.477	2.404	2.470	39,181	2.4297	-0.60%
2023-04-17	3.320	3.320	3.430	3.280	3.340	77,600	257,856	3.3229	2.440	2.440	2.521	2.411	2.455	105,572	2.4425	-0.30%
2023-04-14	3.330	3.330	3.400	3.330	3.350	10,400	34,824	3.3485	2.448	2.448	2.499	2.448	2.462	14,149	2.4613	-0.60%
2023-04-13	3.350	3.350	3.450	3.250	3.340	8,000	26,304	3.2880	2.462	2.462	2.536	2.389	2.455	10,884	2.4168	0.00%
2023-04-12	3.350	3.350	3.450	3.330	3.450	41,600	138,648	3.3329	2.462	2.462	2.536	2.448	2.536	56,595	2.4498	0.60%
2023-04-11	3.330	3.320	3.400	3.240	3.350	62,400	207,616	3.3272	2.448	2.440	2.499	2.382	2.462	84,893	2.4456	0.30%
2023-04-06	3.320	3.320	3.380	3.320	3.480	84,000	286,232	3.4075	2.440	2.440	2.484	2.440	2.558	114,279	2.5047	-0.30%
2023-04-04	3.330	3.320	3.450	3.330	3.460	4,000	13,512	3.3780	2.448	2.440	2.536	2.448	2.543	5,442	2.4830	0.30%
2023-04-03	3.320	3.320	3.500	3.270	3.490	100,000	340,280	3.4028	2.440	2.440	2.573	2.404	2.565	136,046	2.5012	-2.06%
2023-03-31	3.390	3.310	3.390	3.280	3.400	2,400	7,976	3.3233	2.492	2.433	2.492	2.411	2.499	3,265	2.4428	3.67%
2023-03-30	3.270	3.250	3.270	3.250	3.330	204,000	670,488	3.2867	2.404	2.389	2.404	2.389	2.448	277,534	2.4159	1.87%
2023-03-29	3.210	3.240	3.380	3.200	3.450	115,200	386,704	3.3568	2.359	2.382	2.484	2.352	2.536	156,725	2.4674	-0.93%
2023-03-28	3.240	3.240	3.350	3.160	3.340	126,400	407,424	3.2233	2.382	2.382	2.462	2.323	2.455	171,962	2.3693	0.93%
2023-03-27	3.210	3.210	3.330	3.170	3.320	90,400	296,208	3.2766	2.359	2.359	2.448	2.330	2.440	122,986	2.4085	-2.13%
2023-03-24	3.280	3.280	3.330	3.260	3.310	69,600	228,880	3.2885	2.411	2.411	2.448	2.396	2.433	94,688	2.4172	0.61%
2023-03-23	3.260	3.260	3.300	3.230	3.290	150,400	494,384	3.2871	2.396	2.396	2.426	2.374	2.418	204,613	2.4162	-0.91%
2023-03-22	3.290	3.240	3.290	3.170	3.300	101,600	331,888	3.2666	2.418	2.382	2.418	2.330	2.426	138,223	2.4011	0.00%
2023-03-21	3.290	3.130	3.300	3.130	3.300	4,000	12,712	3.1780	2.418	2.301	2.426	2.301	2.426	5,442	2.3360	4.78%
2023-03-20	3.140	3.140	3.240	3.140	3.200	374,400	1,183,912	3.1622	2.308	2.308	2.382	2.308	2.352	509,357	2.3243	-3.38%
2023-03-17	3.250	3.250	3.300	-	-	0	0	-	2.389	2.389	2.426	-	-	0	-	0.00%
2023-03-16	3.250	3.190	3.250	-	-	0	0	-	2.389	2.345	2.389	-	-	0	-	0.00%
2023-03-15	3.250	3.250	3.260	3.190	3.270	120,800	392,048	3.2454	2.389	2.389	2.396	2.345	2.404	164,344	2.3855	1.25%
2023-03-14	3.210	3.210	3.230	3.210	3.260	220,000	712,288	3.2377	2.359	2.359	2.374	2.359	2.396	299,301	2.3798	-1.53%
2023-03-13	3.260	3.260	3.360	3.220	3.300	28,000	91,456	3.2663	2.396	2.396	2.470	2.367	2.426	38,093	2.4009	-1.21%
2023-03-10	3.300	3.300	3.380	3.250	3.310	28,000	92,392	3.2997	2.426	2.426	2.484	2.389	2.433	38,093	2.4254	-0.90%
2023-03-09	3.330	3.330	3.360	3.300	3.370	26,400	88,152	3.3391	2.448	2.448	2.470	2.426	2.477	35,916	2.4544	-1.19%
2023-03-08	3.370	3.330	3.400	3.300	3.400	173,600	585,600	3.3733	2.477	2.448	2.499	2.426	2.499	236,176	2.4795	-0.88%
2023-03-07	3.400	3.400	3.440	3.350	3.460	88,000	301,408	3.4251	2.499	2.499	2.529	2.462	2.543	119,721	2.5176	0.89%
2023-03-06	3.370	3.370	3.430	3.280	3.440	420,800	1,425,480	3.3875	2.477	2.477	2.521	2.411	2.529	572,482	2.4900	4.01%
2023-03-03	3.240	3.240	3.260	3.150	3.240	72,000	232,696	3.2319	2.382	2.382	2.396	2.315	2.382	97,953	2.3756	1.89%
2023-03-02	3.180	3.180	3.230	3.130	3.240	60,000	191,040	3.1840	2.337	2.337	2.374	2.301	2.382	81,628	2.3404	-0.62%
2023-03-01	3.200	3.170	3.240	3.100	3.260	1,366,800	4,316,132	3.1578	2.352	2.330	2.382	2.279	2.396	1,859,478	2.3212	-2.74%
2023-02-28	3.290	3.200	3.300	3.300	3.300	19,200	63,360	3.3000	2.418	2.352	2.426	2.426	2.426	26,121	2.4256	1.23%
2023-02-27	3.250	3.210	3.280	-	-	0	0	-	2.389	2.359	2.411	-	-	0	-	0.00%
2023-02-24	3.250	3.250	3.300	3.210	3.300	208,000	671,568	3.2287	2.389	2.389	2.426	2.359	2.426	282,976	2.3732	0.31%
2023-02-23	3.240	3.230	3.370	-	-	800	2,656	3.3200	2.382	2.374	2.477	-	-	1,088	2.4403	0.31%
2023-02-22	3.230	3.230	3.340	3.210	3.300	460,000	1,498,456	3.2575	2.374	2.374	2.455	2.359	2.426	625,812	2.3944	-2.71%
2023-02-21	3.320	3.300	3.320	3.260	3.380	151,200	503,760	3.3317	2.440	2.426	2.440	2.396	2.484	205,702	2.4490	-1.78%
2023-02-20	3.380	3.370	3.460	3.370	3.400	16,800	57,016	3.3938	2.484	2.477	2.543	2.477	2.499	22,856	2.4946	-0.29%
2023-02-17	3.390	3.390	3.430	3.370	3.440	136,800	464,016	3.3919	2.492	2.492	2.521	2.477	2.529	186,111	2.4932	-0.59%
2023-02-16	3.410	3.410	3.460	3.400	3.470	16,000	54,584	3.4115	2.507	2.507	2.543	2.499	2.551	21,767	2.5076	0.29%
2023-02-15	3.400	3.390	3.400	3.390	3.520	230,400	783,256	3.3995	2.499	2.492	2.499	2.492	2.587	313,450	2.4988	-1.73%
2023-02-14	3.460	3.460	3.560	3.450	3.540	132,000	457,592	3.4666	2.543	2.543	2.617	2.536	2.602	179,581	2.5481	-0.57%
2023-02-13	3.480	3.500	3.530	3.450	3.530	93,600	327,616	3.5002	2.558	2.573	2.595	2.536	2.595	127,339	2.5728	-1.42%
2023-02-10	3.530	3.500	3.560	3.460	3.560	252,800	890,056	3.5208	2.595	2.573	2.617	2.543	2.617	343,925	2.5879	-1.67%
2023-02-09	3.590	3.600	3.650	3.550	3.650	620,800	2,228,248	3.5893	2.639	2.646	2.683	2.609	2.683	844,574	2.6383	-1.91%
2023-02-08	3.660	3.630	3.660	3.590	3.670	13,600	49,184	3.6165	2.690	2.668	2.690	2.639	2.698	18,502	2.6583	1.39%
2023-02-07	3.610	3.610	3.650	3.600	3.600	800	2,880	3.6000	2.654	2.654	2.683	2.646	2.646	1,088	2.6462	-0.28%
2023-02-06	3.620	3.620	3.630	3.600	3.670	140,000	508,864	3.6347	2.661	2.661	2.668	2.646	2.698	190,465	2.6717	-1.90%
2023-02-03	3.690	3.650	3.700	3.620	3.750	195,200	715,928	3.6677	2.712	2.683	2.720	2.661	2.756	265,562	2.6959	-1.07%
2023-02-02	3.730	3.730	3.750	3.730	3.740	68,000	253,896	3.7338	2.742	2.742	2.756	2.742	2.749	92,511	2.7445	0.00%
2023-02-01	3.730	3.730	3.750	3.700	3.800	372,000	1,400,048	3.7636	2.742	2.742	2.756	2.720	2.793	506,092	2.7664	-0.80%
2023-01-31	3.760	3.750	3.790	3.750	3.810	356,000	1,346,224	3.7815	2.764	2.756	2.786	2.756	2.801	484,324	2.7796	0.27%
2023-01-30	3.750	3.750	3.790	3.730	3.790	131,200	492,848	3.7565	2.756	2.756	2.786	2.742	2.786	178,493	2.7612	0.54%
2023-01-27	3.730	3.730	3.760	3.690	3.760	52,000	192,944	3.7105	2.742	2.742	2.764	2.712	2.764	70,744	2.7274	0.81%
2023-01-26	3.700	3.700	3.710	3.560	3.710	180,800	655,560	3.6259	2.720	2.720	2.727	2.617	2.727	245,971	2.6652	2.78%
2023-01-20	3.600	3.590	3.600	3.560	3.650	508,000	1,828,424	3.5993	2.646	2.639	2.646	2.617	2.683	691,114	2.6456	0.84%
2023-01-19	3.570	3.570	3.590	3.550	3.590	20,000	71,184	3.5592	2.624	2.624	2.639	2.609	2.639	27,209	2.6162	-0.56%
2023-01-18	3.590	3.590	3.630	3.580	3.610	724,800	2,607,992	3.5982	2.639	2.639	2.668	2.631	2.654	986,062	2.6449	-0.83%
2023-01-17	3.620	3.600	3.620	3.550	3.620	81,600	293,592	3.5979	2.661	2.646	2.661	2.609	2.661	111,014	2.6446	1.12%
2023-01-16	3.580	3.580	3.590	3.520	3.610	217,600	780,520	3.5869	2.631	2.631	2.639	2.587	2.654	296,036	2.6366	-0.56%
2023-01-13	3.600	3.580	3.600	3.580	3.610	124,800	449,232	3.5996	2.646	2.631	2.646	2.631	2.654	169,786	2.6459	-0.28%
2023-01-12	3.610	3.610	3.670	3.590	3.680	138,400	501,984	3.6271	2.654	2.654	2.698	2.639	2.705	188,288	2.6660	-0.55%
2023-01-11	3.630	3.630	3.700	3.620	3.680	192,800	699,504	3.6281	2.668	2.668	2.720	2.661	2.705	262,297	2.6668	-1.89%
2023-01-10	3.700	3.680	3.700	3.610	3.750	34,135	124,854	3.6577	2.720	2.705	2.720	2.654	2.756	46,439	2.6885	0.00%
2023-01-09	3.700	3.630	3.700	3.500	3.700	162,400	579,768	3.5700	2.720	2.668	2.720	2.573	2.720	220,939	2.6241	6.02%
2023-01-06	3.490	3.480	3.490	3.480	3.600	3,718,400	13,023,688	3.5025	2.565	2.558	2.565	2.558	2.646	5,058,739	2.5745	-2.79%
2023-01-05	3.590	3.590	3.740	3.570	3.650	313,600	1,130,080	3.6036	2.639	2.639	2.749	2.624	2.683	426,641	2.6488	0.84%
2023-01-04	3.560	3.560	3.710	3.550	3.620	530,400	1,910,224	3.6015	2.617	2.617	2.727	2.609	2.661	721,589	2.6472	-1.11%
2023-01-03	3.600	3.590	3.700	3.560	3.600	76,000	271,736	3.5755	2.646	2.639	2.720	2.617	2.646	103,395	2.6281	0.28%
2022-12-30	3.590	3.550	3.700	3.430	3.600	68,800	243,784	3.5434	2.639	2.609	2.720	2.521	2.646	93,600	2.6045	1.41%
2022-12-29	3.540	3.540	3.680	3.510	3.700	68,800	248,920	3.6180	2.602	2.602	2.705	2.580	2.720	93,600	2.6594	-4.07%
2022-12-28	3.690	3.580	3.700	3.600	3.770	419,200	1,531,776	3.6540	2.712	2.631	2.720	2.646	2.771	570,305	2.6859	0.82%
2022-12-23	3.660	3.610	3.700	3.600	3.730	742,400	2,699,808	3.6366	2.690	2.654	2.720	2.646	2.742	1,010,006	2.6731	1.39%
2022-12-22	3.610	3.610	3.690	3.610	3.750	611,200	2,234,944	3.6566	2.654	2.654	2.712	2.654	2.756	831,514	2.6878	0.28%
2022-12-21	3.600	3.560	3.600	3.560	3.740	432,000	1,586,680	3.6729	2.646	2.617	2.646	2.617	2.749	587,719	2.6997	-3.74%
2022-12-20	3.740	3.700	3.790	3.700	3.970	121,600	467,584	3.8453	2.749	2.720	2.786	2.720	2.918	165,432	2.8264	0.27%
2022-12-19	3.730	3.720	3.840	3.350	3.960	380,000	1,424,872	3.7497	2.742	2.734	2.823	2.462	2.911	516,975	2.7562	8.75%
2022-12-16	3.430	3.330	3.490	3.260	3.500	77,600	259,656	3.3461	2.521	2.448	2.565	2.396	2.573	105,572	2.4595	1.48%
2022-12-15	3.380	3.350	3.460	3.380	3.470	1,600	5,480	3.4250	2.484	2.462	2.543	2.484	2.551	2,177	2.5175	-5.06%
2022-12-14	3.560	3.470	3.650	3.470	3.670	278,400	995,480	3.5757	2.617	2.551	2.683	2.551	2.698	378,752	2.6283	2.30%
2022-12-13	3.480	3.350	3.480	3.230	3.500	35,200	117,272	3.3316	2.558	2.462	2.558	2.374	2.573	47,888	2.4489	5.14%
2022-12-12	3.310	3.240	3.290	3.150	3.310	48,000	155,456	3.2387	2.433	2.382	2.418	2.315	2.433	65,302	2.3806	-3.50%
2022-12-09	3.430	3.330	3.430	3.310	3.500	204,800	705,808	3.4463	2.521	2.448	2.521	2.433	2.573	278,622	2.5332	-2.28%
2022-12-08	3.510	3.510	3.600	3.500	3.510	1,600	5,608	3.5050	2.580	2.580	2.646	2.573	2.580	2,177	2.5763	0.57%
2022-12-07	3.490	3.490	3.600	3.490	3.550	38,400	135,328	3.5242	2.565	2.565	2.646	2.565	2.609	52,242	2.5904	0.00%
2022-12-06	3.490	3.400	3.490	3.400	3.500	5,600	19,152	3.4200	2.565	2.499	2.565	2.499	2.573	7,619	2.5139	3.25%
2022-12-05	3.380	3.350	3.380	3.300	3.500	83,200	280,304	3.3690	2.484	2.462	2.484	2.426	2.573	113,190	2.4764	1.50%
2022-12-02	3.330	3.280	3.360	3.200	3.410	221,600	736,920	3.3255	2.448	2.411	2.470	2.352	2.507	301,478	2.4444	-2.35%
2022-12-01	3.410	3.410	3.500	3.390	3.500	38,400	131,840	3.4333	2.507	2.507	2.573	2.492	2.573	52,242	2.5237	-2.57%
2022-11-30	3.500	3.500	3.550	3.450	3.550	30,400	105,288	3.4634	2.573	2.573	2.609	2.536	2.609	41,358	2.5458	0.00%
2022-11-29	3.500	3.470	3.550	3.400	3.590	84,000	295,048	3.5125	2.573	2.551	2.609	2.499	2.639	114,279	2.5818	4.17%
2022-11-28	3.360	3.360	3.450	3.310	3.470	195,200	661,696	3.3898	2.470	2.470	2.536	2.433	2.551	265,562	2.4917	-5.35%
2022-11-25	3.550	3.550	3.720	3.550	3.760	32,800	120,656	3.6785	2.609	2.609	2.734	2.609	2.764	44,623	2.7039	-4.57%
2022-11-24	3.720	3.720	3.730	3.600	3.740	39,200	145,992	3.7243	2.734	2.734	2.742	2.646	2.749	53,330	2.7375	-0.53%
2022-11-23	3.740	3.680	3.740	3.640	3.740	17,600	65,120	3.7000	2.749	2.705	2.749	2.676	2.749	23,944	2.7197	2.75%
2022-11-22	3.640	3.640	3.740	3.510	3.740	174,400	640,000	3.6697	2.676	2.676	2.749	2.580	2.749	237,264	2.6974	-2.67%
2022-11-21	3.740	3.740	3.750	3.310	3.740	245,600	857,680	3.4922	2.749	2.749	2.756	2.433	2.749	334,129	2.5669	0.27%
2022-11-18	3.730	3.720	3.730	3.270	3.940	571,200	2,127,112	3.7239	2.742	2.734	2.742	2.404	2.896	777,095	2.7373	9.06%
2022-11-17	3.420	3.420	3.540	3.380	3.600	109,600	379,144	3.4593	2.514	2.514	2.602	2.484	2.646	149,107	2.5428	-5.26%
2022-11-16	3.610	3.500	3.610	3.430	3.610	92,000	320,864	3.4877	2.654	2.573	2.654	2.521	2.654	125,162	2.5636	1.69%
2022-11-15	3.550	3.550	3.610	3.400	3.600	117,600	413,472	3.5159	2.609	2.609	2.654	2.499	2.646	159,990	2.5844	-1.39%
2022-11-14	3.600	3.550	3.610	3.480	3.670	164,800	586,744	3.5603	2.646	2.609	2.654	2.558	2.698	224,204	2.6170	0.56%
2022-11-11	3.580	3.580	3.590	3.410	3.590	123,200	433,824	3.5213	2.631	2.631	2.639	2.507	2.639	167,609	2.5883	5.29%
2022-11-10	3.400	3.260	3.400	3.400	3.600	140,000	498,960	3.5640	2.499	2.396	2.499	2.499	2.646	190,465	2.6197	-3.95%
2022-11-09	3.540	3.320	3.540	3.250	3.550	84,000	287,360	3.4210	2.602	2.440	2.602	2.389	2.609	114,279	2.5146	1.14%
2022-11-08	3.500	3.360	3.500	3.330	3.530	62,400	217,136	3.4797	2.573	2.470	2.573	2.448	2.595	84,893	2.5578	0.57%
2022-11-07	3.480	3.420	3.480	3.400	3.530	37,600	129,856	3.4536	2.558	2.514	2.558	2.499	2.595	51,153	2.5386	-1.14%
2022-11-04	3.520	3.320	3.550	3.270	3.520	29,600	102,408	3.4597	2.587	2.440	2.609	2.404	2.587	40,270	2.5431	0.57%
2022-11-03	3.500	3.420	3.520	3.150	3.510	137,600	450,424	3.2734	2.573	2.514	2.587	2.315	2.580	187,199	2.4061	8.02%
2022-11-02	3.240	3.120	3.250	3.090	3.390	35,200	115,232	3.2736	2.382	2.293	2.389	2.271	2.492	47,888	2.4063	-0.31%
2022-11-01	3.250	3.250	3.520	3.220	3.410	7,200	23,616	3.2800	2.389	2.389	2.587	2.367	2.507	9,795	2.4109	-4.69%
2022-10-31	3.410	3.160	3.520	3.180	3.410	95,200	306,800	3.2227	2.507	2.323	2.587	2.337	2.507	129,516	2.3688	0.00%
2022-10-28	3.410	3.120	3.410	-	-	0	0	-	2.507	2.293	2.507	-	-	0	-	0.00%
2022-10-27	3.410	3.190	3.420	3.210	3.420	24,800	83,216	3.3555	2.507	2.345	2.514	2.359	2.514	33,739	2.4664	1.49%
2022-10-26	3.360	3.150	3.520	3.000	3.360	1,081,600	3,369,384	3.1152	2.470	2.315	2.587	2.205	2.470	1,471,475	2.2898	2.75%
2022-10-25	3.270	3.080	3.400	-	-	0	0	-	2.404	2.264	2.499	-	-	0	-	0.00%
2022-10-24	3.270	3.080	3.490	-	-	0	0	-	2.404	2.264	2.565	-	-	0	-	0.00%
2022-10-21	3.270	3.270	3.490	3.260	3.400	56,000	189,208	3.3787	2.404	2.404	2.565	2.396	2.499	76,186	2.4835	0.62%
2022-10-20	3.250	3.080	3.340	-	-	0	0	-	2.389	2.264	2.455	-	-	0	-	0.00%
2022-10-19	3.250	3.250	3.360	3.150	3.340	43,200	142,336	3.2948	2.389	2.389	2.470	2.315	2.455	58,772	2.4218	-5.80%
2022-10-18	3.450	3.420	3.680	3.440	3.510	28,800	100,360	3.4847	2.536	2.514	2.705	2.529	2.580	39,181	2.5614	0.88%
2022-10-17	3.420	3.340	3.760	-	-	0	0	-	2.514	2.455	2.764	-	-	0	-	0.00%
2022-10-14	3.420	3.420	3.770	3.340	3.450	6,400	21,688	3.3888	2.514	2.514	2.771	2.455	2.536	8,707	2.4909	-0.87%
2022-10-13	3.450	3.450	3.500	3.310	3.600	254,400	883,288	3.4720	2.536	2.536	2.573	2.433	2.646	346,101	2.5521	0.29%
2022-10-12	3.440	3.440	3.730	3.440	3.570	22,400	77,224	3.4475	2.529	2.529	2.742	2.529	2.624	30,474	2.5341	-1.99%
2022-10-11	3.510	3.440	3.770	3.510	3.520	20,800	73,136	3.5162	2.580	2.529	2.771	2.580	2.587	28,298	2.5845	-1.13%
2022-10-10	3.550	3.540	3.750	3.540	3.680	20,800	76,304	3.6685	2.609	2.602	2.756	2.602	2.705	28,298	2.6965	-3.01%
2022-10-07	3.660	3.660	3.800	3.650	3.700	15,200	55,712	3.6653	2.690	2.690	2.793	2.683	2.720	20,679	2.6941	-0.81%
2022-10-06	3.690	3.680	3.800	-	-	0	0	-	2.712	2.705	2.793	-	-	0	-	0.00%
2022-10-05	3.690	3.680	3.800	3.550	3.800	49,600	184,424	3.7182	2.712	2.705	2.793	2.609	2.793	67,479	2.7331	-0.27%
2022-10-03	3.700	3.700	3.800	3.640	3.700	12,800	47,192	3.6869	2.720	2.720	2.793	2.676	2.720	17,414	2.7100	0.00%
2022-09-30	3.700	3.690	3.700	3.520	3.730	42,400	155,328	3.6634	2.720	2.712	2.720	2.587	2.742	57,684	2.6928	0.00%
2022-09-29	3.700	3.700	3.870	3.700	3.850	30,400	113,488	3.7332	2.720	2.720	2.845	2.720	2.830	41,358	2.7440	-6.80%
2022-09-28	3.970	3.700	3.970	3.710	3.970	62,400	237,992	3.8140	2.918	2.720	2.918	2.727	2.918	84,893	2.8034	0.51%
2022-09-27	3.950	3.630	3.950	-	-	0	0	-	2.903	2.668	2.903	-	-	0	-	-0.50%
2022-09-26	3.970	3.790	3.970	3.710	4.000	29,600	115,816	3.9127	2.918	2.786	2.918	2.727	2.940	40,270	2.8760	1.28%
2022-09-23	3.920	3.760	3.930	3.720	4.040	71,200	278,744	3.9149	2.881	2.764	2.889	2.734	2.970	96,865	2.8777	0.51%
2022-09-22	3.900	3.890	3.900	3.700	3.940	48,000	186,080	3.8767	2.867	2.859	2.867	2.720	2.896	65,302	2.8495	2.09%
2022-09-21	3.820	3.600	3.820	3.600	3.920	123,200	463,056	3.7586	2.808	2.646	2.808	2.646	2.881	167,609	2.7627	4.09%
2022-09-20	3.670	3.670	3.710	3.570	3.800	48,800	180,752	3.7039	2.698	2.698	2.727	2.624	2.793	66,391	2.7226	-5.17%
2022-09-19	3.870	3.750	3.920	2.880	3.990	60,000	230,776	3.8463	2.845	2.756	2.881	2.117	2.933	81,628	2.8272	-3.49%
2022-09-16	4.010	4.000	4.200	4.010	4.080	40,800	165,848	4.0649	2.948	2.940	3.087	2.948	2.999	55,507	2.9879	-1.47%
2022-09-15	4.070	4.000	4.340	-	-	0	0	-	2.992	2.940	3.190	-	-	0	-	0.00%
2022-09-14	4.070	4.050	4.200	4.060	4.060	1,600	6,496	4.0600	2.992	2.977	3.087	2.984	2.984	2,177	2.9843	-1.21%
2022-09-13	4.120	4.120	4.180	4.110	4.160	27,200	112,176	4.1241	3.028	3.028	3.072	3.021	3.058	37,005	3.0314	-1.20%
2022-09-09	4.170	4.100	4.340	4.110	4.350	32,000	134,336	4.1980	3.065	3.014	3.190	3.021	3.197	43,535	3.0857	-1.65%
2022-09-08	4.240	4.240	4.340	4.220	4.220	1,700	7,316	4.3035	3.117	3.117	3.190	3.102	3.102	2,313	3.1633	-2.75%
2022-09-07	4.360	4.250	4.450	-	-	0	0	-	3.205	3.124	3.271	-	-	0	-	0.00%
2022-09-06	4.360	4.360	4.450	4.230	4.620	246,400	1,094,728	4.4429	3.205	3.205	3.271	3.109	3.396	335,218	3.2657	-2.24%
2022-09-05	4.460	4.200	4.460	4.220	4.470	116,000	513,056	4.4229	3.278	3.087	3.278	3.102	3.286	157,814	3.2510	1.36%
2022-09-02	4.400	4.400	4.410	4.230	4.400	56,000	244,776	4.3710	3.234	3.234	3.242	3.109	3.234	76,186	3.2129	1.62%
2022-09-01	4.330	4.240	4.330	4.100	4.360	158,400	665,896	4.2039	3.183	3.117	3.183	3.014	3.205	215,497	3.0900	1.17%
2022-08-31	4.280	4.250	4.300	4.250	4.380	27,200	116,544	4.2847	3.146	3.124	3.161	3.124	3.219	37,005	3.1495	1.42%
2022-08-30	4.220	4.200	4.500	-	-	0	0	-	3.102	3.087	3.308	-	-	0	-	0.00%
2022-08-29	4.220	4.210	4.300	4.100	4.290	110,400	463,648	4.1997	3.102	3.095	3.161	3.014	3.153	150,195	3.0870	2.93%
2022-08-26	4.100	4.100	4.180	4.070	4.190	28,800	119,312	4.1428	3.014	3.014	3.072	2.992	3.080	39,181	3.0451	0.24%
2022-08-25	4.090	4.160	4.180	-	-	0	0	-	3.006	3.058	3.072	-	-	0	-	1.24%
2022-08-24	4.040	4.020	4.160	-	-	800	3,224	4.0300	2.970	2.955	3.058	-	-	1,088	2.9622	0.00%
2022-08-23	4.040	4.030	4.110	4.040	4.040	800	3,232	4.0400	2.970	2.962	3.021	2.970	2.970	1,088	2.9696	0.00%
2022-08-22	4.040	4.040	4.130	4.000	4.100	53,600	216,176	4.0331	2.970	2.970	3.036	2.940	3.014	72,921	2.9645	-1.70%
2022-08-19	4.110	4.100	4.220	3.950	4.230	70,400	291,224	4.1367	3.021	3.014	3.102	2.903	3.109	95,776	3.0407	-1.67%
2022-08-18	4.180	4.180	4.260	4.180	4.180	6,400	26,752	4.1800	3.072	3.072	3.131	3.072	3.072	8,707	3.0725	-0.48%
2022-08-17	4.200	4.200	4.310	4.190	4.300	15,200	64,808	4.2637	3.087	3.087	3.168	3.080	3.161	20,679	3.1340	-2.33%
2022-08-16	4.300	4.110	4.300	-	-	0	0	-	3.161	3.021	3.161	-	-	0	-	0.00%
2022-08-15	4.300	4.190	4.340	4.250	4.300	23,200	99,408	4.2848	3.161	3.080	3.190	3.124	3.161	31,563	3.1495	3.12%
2022-08-12	4.170	4.160	4.220	4.160	4.270	84,800	358,136	4.2233	3.065	3.058	3.102	3.058	3.139	115,367	3.1043	4.51%
2022-08-11	3.990	3.950	4.060	3.930	3.990	7,200	28,520	3.9611	2.933	2.903	2.984	2.889	2.933	9,795	2.9116	2.31%
2022-08-10	3.900	3.900	3.970	3.830	3.910	36,000	139,976	3.8882	2.867	2.867	2.918	2.815	2.874	48,977	2.8580	-0.51%
2022-08-09	3.920	3.940	3.990	3.900	4.070	20,800	82,120	3.9481	2.881	2.896	2.933	2.867	2.992	28,298	2.9020	-1.26%
2022-08-08	3.970	3.960	4.060	3.950	4.020	24,800	99,080	3.9952	2.918	2.911	2.984	2.903	2.955	33,739	2.9366	-0.50%
2022-08-05	3.990	3.900	4.100	3.900	4.200	9,600	38,560	4.0167	2.933	2.867	3.014	2.867	3.087	13,060	2.9524	-0.25%
2022-08-04	4.000	3.900	4.160	-	-	0	0	-	2.940	2.867	3.058	-	-	0	-	0.00%
2022-08-03	4.000	3.900	3.950	-	-	0	0	-	2.940	2.867	2.903	-	-	0	-	0.00%
2022-08-02	4.000	3.950	4.000	3.910	4.080	56,800	227,448	4.0044	2.940	2.903	2.940	2.874	2.999	77,274	2.9434	-1.96%
2022-08-01	4.080	4.080	4.150	4.040	4.200	245,600	1,009,360	4.1098	2.999	2.999	3.050	2.970	3.087	334,129	3.0209	-4.67%
2022-07-29	4.280	4.250	4.280	4.170	4.400	2,419,200	10,407,136	4.3019	3.146	3.124	3.146	3.065	3.234	3,291,228	3.1621	0.00%
2022-07-28	4.280	4.260	4.280	4.040	4.380	2,044,800	8,702,528	4.2559	3.146	3.131	3.146	2.970	3.219	2,781,871	3.1283	4.90%
2022-07-27	4.080	4.010	4.080	4.080	4.350	2,407,200	10,298,928	4.2784	2.999	2.948	2.999	2.999	3.197	3,274,902	3.1448	-5.12%
2022-07-26	4.300	4.200	4.300	4.160	4.340	1,543,400	6,571,408	4.2577	3.161	3.087	3.161	3.058	3.190	2,099,736	3.1296	1.18%
2022-07-25	4.250	4.170	4.250	4.090	4.290	626,400	2,645,424	4.2232	3.124	3.065	3.124	3.006	3.153	852,193	3.1043	1.19%
2022-07-22	4.200	4.180	4.200	4.060	4.270	243,200	1,017,856	4.1853	3.087	3.072	3.087	2.984	3.139	330,864	3.0764	0.24%
2022-07-21	4.190	4.030	4.190	4.050	4.190	963,000	3,978,478	4.1313	3.080	2.962	3.080	2.977	3.080	1,310,124	3.0367	1.21%
2022-07-20	4.140	4.140	4.150	3.970	4.140	940,800	3,834,408	4.0757	3.043	3.043	3.050	2.918	3.043	1,279,922	2.9958	4.28%
2022-07-19	3.970	3.970	4.040	3.800	4.120	572,000	2,261,752	3.9541	2.918	2.918	2.970	2.793	3.028	778,184	2.9064	-2.93%
2022-07-18	4.090	3.970	4.100	3.960	4.090	124,000	506,856	4.0875	3.006	2.918	3.014	2.911	3.006	168,697	3.0045	3.28%
2022-07-15	3.960	3.950	4.040	3.800	4.000	92,000	364,800	3.9652	2.911	2.903	2.970	2.793	2.940	125,162	2.9146	3.94%
2022-07-14	3.810	3.810	4.180	3.810	4.100	805,600	3,273,960	4.0640	2.801	2.801	3.072	2.801	3.014	1,095,988	2.9872	-6.85%
2022-07-13	4.090	4.010	4.090	4.010	4.100	4,800	19,464	4.0550	3.006	2.948	3.006	2.948	3.014	6,530	2.9806	1.24%
2022-07-12	4.040	4.010	4.170	-	-	0	0	-	2.970	2.948	3.065	-	-	0	-	0.00%
2022-07-11	4.040	4.040	4.230	4.040	4.160	74,400	304,496	4.0927	2.970	2.970	3.109	2.970	3.058	101,218	3.0083	-2.65%
2022-07-08	4.150	4.110	4.150	4.110	4.230	1,268,800	5,335,768	4.2054	3.050	3.021	3.050	3.021	3.109	1,726,153	3.0911	1.22%
2022-07-07	4.100	4.100	4.200	4.100	4.220	593,600	2,489,600	4.1941	3.014	3.014	3.087	3.014	3.102	807,570	3.0828	-3.07%
2022-07-06	4.230	4.180	4.250	4.230	4.290	110,400	469,632	4.2539	3.109	3.072	3.124	3.109	3.153	150,195	3.1268	-1.63%
2022-07-05	4.300	4.180	4.300	4.080	4.300	599,200	2,536,696	4.2335	3.161	3.072	3.161	2.999	3.161	815,188	3.1118	2.14%
2022-07-04	4.210	4.170	4.220	4.100	4.290	848,800	3,552,312	4.1851	3.095	3.065	3.102	3.014	3.153	1,154,759	3.0762	0.72%
2022-06-30	4.180	4.170	4.200	4.170	4.340	604,800	2,539,528	4.1990	3.072	3.065	3.087	3.065	3.190	822,807	3.0864	-0.48%
2022-06-29	4.200	4.150	4.200	4.140	4.300	502,400	2,126,128	4.2319	3.087	3.050	3.087	3.043	3.161	683,496	3.1107	0.00%
2022-06-28	4.200	4.200	4.230	4.170	4.230	193,600	812,304	4.1958	3.087	3.087	3.109	3.065	3.109	263,385	3.0841	0.96%
2022-06-27	4.160	4.100	4.180	4.130	4.160	16,000	66,352	4.1470	3.058	3.014	3.072	3.036	3.058	21,767	3.0482	1.46%
2022-06-24	4.100	4.100	4.170	4.010	4.210	1,903,600	7,888,864	4.1442	3.014	3.014	3.065	2.948	3.095	2,589,774	3.0462	0.24%
2022-06-23	4.090	4.090	4.100	4.000	4.100	200,800	817,256	4.0700	3.006	3.006	3.014	2.940	3.014	273,181	2.9916	3.54%
2022-06-22	3.950	3.950	4.070	3.950	4.120	2,463,200	10,055,592	4.0823	2.903	2.903	2.992	2.903	3.028	3,351,088	3.0007	-3.19%
2022-06-21	4.080	4.080	4.100	4.060	4.180	241,600	998,280	4.1320	2.999	2.999	3.014	2.984	3.072	328,687	3.0372	-1.92%
2022-06-20	4.160	4.160	4.170	4.100	4.230	1,110,400	4,645,632	4.1837	3.058	3.058	3.065	3.014	3.109	1,510,656	3.0752	1.46%
2022-06-17	4.100	4.100	4.140	4.020	4.160	1,314,000	5,396,616	4.1070	3.014	3.014	3.043	2.955	3.058	1,787,646	3.0188	0.24%
2022-06-16	4.090	3.910	4.100	3.770	4.150	3,162,400	12,922,192	4.0862	3.006	2.874	3.014	2.771	3.050	4,302,323	3.0035	0.25%
2022-06-15	4.080	4.080	4.100	4.000	4.120	1,152,000	4,719,408	4.0967	2.999	2.999	3.014	2.940	3.028	1,567,251	3.0113	1.75%
2022-06-14	4.010	4.010	4.050	3.950	4.050	456,000	1,828,168	4.0091	2.948	2.948	2.977	2.903	2.977	620,370	2.9469	-0.50%
2022-06-13	4.030	3.960	4.040	3.900	4.050	568,000	2,273,792	4.0032	2.962	2.911	2.970	2.867	2.977	772,742	2.9425	2.03%
2022-06-10	3.950	3.850	3.950	3.790	3.950	246,400	954,840	3.8752	2.903	2.830	2.903	2.786	2.903	335,218	2.8484	4.22%
2022-06-09	3.790	3.740	3.800	3.730	3.830	158,400	597,512	3.7722	2.786	2.749	2.793	2.742	2.815	215,497	2.7727	-0.26%
2022-06-08	3.800	3.710	3.800	3.660	3.800	244,000	906,504	3.7152	2.793	2.727	2.793	2.690	2.793	331,953	2.7308	2.15%
2022-06-07	3.720	3.740	3.750	3.540	3.800	114,400	421,736	3.6865	2.734	2.749	2.756	2.602	2.793	155,637	2.7097	0.00%
2022-06-06	3.720	3.620	3.750	3.650	3.770	24,800	91,464	3.6881	2.734	2.661	2.756	2.683	2.771	33,739	2.7109	-0.80%
2022-06-02	3.750	3.750	3.800	3.750	3.800	5,600	21,208	3.7871	2.756	2.756	2.793	2.756	2.793	7,619	2.7837	0.00%
2022-06-01	3.750	3.750	3.840	3.750	3.850	17,600	66,936	3.8032	2.756	2.756	2.823	2.756	2.830	23,944	2.7955	-2.60%
2022-05-31	3.850	3.850	3.900	3.850	3.900	33,600	130,488	3.8836	2.830	2.830	2.867	2.830	2.867	45,711	2.8546	4.65%
2022-05-30	3.820	3.780	3.940	3.760	3.900	36,000	137,800	3.8278	2.704	2.676	2.789	2.662	2.761	50,854	2.7097	-4.02%
2022-05-27	3.980	3.830	3.990	3.980	3.990	3,200	12,760	3.9875	2.817	2.711	2.825	2.817	2.825	4,520	2.8228	0.25%
2022-05-26	3.970	3.970	3.980	3.770	3.980	996,000	3,934,144	3.9499	2.810	2.810	2.817	2.669	2.817	1,406,951	2.7962	-0.50%
2022-05-25	3.990	3.990	4.000	3.970	4.020	258,400	1,032,584	3.9961	2.825	2.825	2.832	2.810	2.846	365,016	2.8289	-0.25%
2022-05-24	4.000	3.920	4.000	3.870	4.050	99,800	395,266	3.9606	2.832	2.775	2.832	2.740	2.867	140,978	2.8037	0.00%
2022-05-23	4.000	4.000	4.080	3.860	4.080	172,000	680,624	3.9571	2.832	2.832	2.888	2.733	2.888	242,967	2.8013	1.78%
2022-05-20	3.930	3.890	3.940	3.840	3.940	230,400	897,048	3.8934	2.782	2.754	2.789	2.718	2.789	325,463	2.7562	1.81%
2022-05-19	3.860	3.850	3.890	3.840	3.900	34,400	133,224	3.8728	2.733	2.725	2.754	2.718	2.761	48,593	2.7416	3.21%
2022-05-18	3.740	3.740	3.850	3.700	3.850	149,600	564,152	3.7711	2.648	2.648	2.725	2.619	2.725	211,325	2.6696	-2.86%
2022-05-17	3.850	3.850	3.900	3.850	3.980	147,200	575,600	3.9103	2.725	2.725	2.761	2.725	2.817	207,935	2.7682	-1.53%
2022-05-16	3.910	3.840	3.910	3.500	3.910	185,600	700,720	3.7754	2.768	2.718	2.768	2.478	2.768	262,179	2.6727	1.82%
2022-05-13	3.840	3.700	3.840	3.680	3.880	36,800	139,728	3.7970	2.718	2.619	2.718	2.605	2.747	51,984	2.6879	5.49%
2022-05-12	3.640	3.630	3.800	3.630	3.650	2,400	8,728	3.6367	2.577	2.570	2.690	2.570	2.584	3,390	2.5744	2.54%
2022-05-11	3.550	3.550	3.800	3.520	3.790	55,200	200,984	3.6410	2.513	2.513	2.690	2.492	2.683	77,976	2.5775	3.50%
2022-05-10	3.430	3.430	3.530	3.350	3.510	18,400	63,336	3.4422	2.428	2.428	2.499	2.372	2.485	25,992	2.4368	-3.65%
2022-05-06	3.560	3.550	3.690	3.470	3.560	20,800	73,112	3.5150	2.520	2.513	2.612	2.456	2.520	29,382	2.4883	-1.39%
2022-05-05	3.610	3.610	3.730	3.610	3.720	9,600	35,088	3.6550	2.556	2.556	2.641	2.556	2.633	13,561	2.5874	-1.90%
2022-05-04	3.680	3.600	3.740	3.600	3.730	63,200	227,984	3.6073	2.605	2.548	2.648	2.548	2.641	89,276	2.5537	0.55%
2022-05-03	3.660	3.620	3.750	-	-	0	0	-	2.591	2.563	2.655	-	-	0	-	0.00%
2022-04-29	3.660	3.660	3.720	3.590	3.700	122,400	446,800	3.6503	2.591	2.591	2.633	2.541	2.619	172,902	2.5841	-1.61%
2022-04-28	3.720	3.720	3.730	3.630	3.720	8,000	29,512	3.6890	2.633	2.633	2.641	2.570	2.633	11,301	2.6115	2.48%
2022-04-27	3.630	3.500	3.730	-	-	0	0	-	2.570	2.478	2.641	-	-	0	-	0.00%
2022-04-26	3.630	3.630	3.710	3.630	3.690	7,200	26,384	3.6644	2.570	2.570	2.626	2.570	2.612	10,171	2.5941	-1.36%
2022-04-25	3.680	3.680	3.750	3.580	3.890	86,400	319,152	3.6939	2.605	2.605	2.655	2.534	2.754	122,049	2.6150	-2.65%
2022-04-22	3.780	3.780	3.900	3.760	3.840	20,800	78,424	3.7704	2.676	2.676	2.761	2.662	2.718	29,382	2.6691	0.53%
2022-04-21	3.760	3.760	3.810	3.700	3.860	91,200	343,592	3.7675	2.662	2.662	2.697	2.619	2.733	128,829	2.6670	-2.34%
2022-04-20	3.850	3.850	3.900	3.830	3.870	6,400	24,560	3.8375	2.725	2.725	2.761	2.711	2.740	9,041	2.7166	-3.27%
2022-04-19	3.980	3.810	3.990	4.000	4.000	2,400	9,600	4.0000	2.817	2.697	2.825	2.832	2.832	3,390	2.8317	2.31%
2022-04-14	3.890	3.880	4.000	3.810	3.940	24,800	96,208	3.8794	2.754	2.747	2.832	2.697	2.789	35,033	2.7462	0.00%
2022-04-13	3.890	3.830	3.890	3.760	4.000	7,200	27,592	3.8322	2.754	2.711	2.754	2.662	2.832	10,171	2.7129	2.64%
2022-04-12	3.790	3.790	3.870	3.750	3.880	64,800	244,296	3.7700	2.683	2.683	2.740	2.655	2.747	91,537	2.6688	0.80%
2022-04-11	3.760	3.820	3.830	3.710	3.850	512,800	1,960,480	3.8231	2.662	2.704	2.711	2.626	2.725	724,382	2.7064	-2.84%
2022-04-08	3.870	3.860	3.890	3.780	4.110	2,102,400	8,397,976	3.9945	2.740	2.733	2.754	2.676	2.910	2,969,854	2.8277	-0.51%
2022-04-07	3.890	3.800	3.900	3.800	3.890	8,800	33,568	3.8145	2.754	2.690	2.761	2.690	2.754	12,431	2.7004	-0.51%
2022-04-06	3.910	3.910	3.990	3.910	3.990	8,800	34,904	3.9664	2.768	2.768	2.825	2.768	2.825	12,431	2.8078	-1.76%
2022-04-04	3.980	3.840	3.990	3.800	3.990	12,800	49,256	3.8481	2.817	2.718	2.825	2.690	2.825	18,081	2.7241	4.46%
2022-04-01	3.810	3.800	3.900	3.810	4.040	106,400	414,032	3.8913	2.697	2.690	2.761	2.697	2.860	150,301	2.7547	2.70%
2022-03-31	3.710	3.520	3.810	3.450	3.680	275,200	967,248	3.5147	2.626	2.492	2.697	2.442	2.605	388,748	2.4881	2.77%
2022-03-30	3.610	-	3.610	3.610	3.840	228,800	866,648	3.7878	2.556	-	2.556	2.556	2.718	323,203	2.6814	-4.75%
2022-03-29	3.790	3.670	3.800	3.800	3.830	4,000	15,264	3.8160	2.683	2.598	2.690	2.690	2.711	5,650	2.7014	0.80%
2022-03-28	3.760	3.660	3.840	-	-	0	0	-	2.662	2.591	2.718	-	-	0	-	0.00%
2022-03-25	3.760	3.670	3.840	3.660	3.840	33,600	126,152	3.7545	2.662	2.598	2.718	2.591	2.718	47,463	2.6579	-2.08%
2022-03-24	3.840	3.830	3.840	3.780	3.850	392,000	1,505,072	3.8395	2.718	2.711	2.718	2.676	2.725	553,740	2.7180	0.00%
2022-03-23	3.840	3.680	3.840	3.650	3.960	292,000	1,119,056	3.8324	2.718	2.605	2.718	2.584	2.803	412,480	2.7130	0.00%
2022-03-22	3.840	3.800	3.840	3.740	4.000	176,800	680,136	3.8469	2.718	2.690	2.718	2.648	2.832	249,748	2.7233	2.67%
2022-03-21	3.740	3.660	3.740	3.590	3.750	53,600	198,960	3.7119	2.648	2.591	2.648	2.541	2.655	75,715	2.6277	6.25%
2022-03-18	3.520	3.440	3.540	3.430	3.550	336,800	1,189,328	3.5313	2.492	2.435	2.506	2.428	2.513	475,764	2.4998	-0.56%
2022-03-17	3.540	3.540	3.620	3.410	3.620	213,600	768,736	3.5990	2.506	2.506	2.563	2.414	2.563	301,732	2.5477	-0.84%
2022-03-16	3.570	3.570	3.750	3.570	3.800	1,558,400	5,849,224	3.7534	2.527	2.527	2.655	2.527	2.690	2,201,399	2.6570	1.42%
2022-03-15	3.520	3.440	3.760	3.350	4.030	247,200	967,504	3.9139	2.492	2.435	2.662	2.372	2.853	349,195	2.7707	-11.34%
2022-03-14	3.970	3.860	4.170	3.880	4.200	38,400	156,568	4.0773	2.810	2.733	2.952	2.747	2.973	54,244	2.8864	-6.37%
2022-03-11	4.240	4.240	4.250	3.840	4.350	1,524,800	6,252,488	4.1005	3.002	3.002	3.009	2.718	3.079	2,153,935	2.9028	-4.29%
2022-03-10	4.430	4.290	4.430	4.100	4.450	235,200	991,152	4.2141	3.136	3.037	3.136	2.902	3.150	332,244	2.9832	-0.45%
2022-03-09	4.450	4.360	4.450	4.300	4.450	67,200	292,896	4.3586	3.150	3.087	3.150	3.044	3.150	94,927	3.0855	1.37%
2022-03-08	4.390	4.300	4.390	4.230	4.500	636,800	2,801,688	4.3996	3.108	3.044	3.108	2.994	3.186	899,545	3.1146	-2.44%
2022-03-07	4.500	4.460	4.510	4.450	4.500	37,600	168,656	4.4855	3.186	3.157	3.193	3.150	3.186	53,114	3.1754	0.67%
2022-03-04	4.470	4.470	4.520	4.260	4.550	236,000	1,056,592	4.4771	3.164	3.164	3.200	3.016	3.221	333,374	3.1694	1.36%
2022-03-03	4.410	4.400	4.510	4.320	4.500	60,800	268,648	4.4186	3.122	3.115	3.193	3.058	3.186	85,886	3.1280	-0.68%
2022-03-02	4.440	4.400	4.480	4.400	4.610	7,200	32,024	4.4478	3.143	3.115	3.171	3.115	3.263	10,171	3.1486	-4.72%
2022-03-01	4.660	4.450	4.660	-	-	0	0	-	3.299	3.150	3.299	-	-	0	-	0.00%
2022-02-28	4.660	4.400	4.660	4.450	4.660	41,600	193,560	4.6529	3.299	3.115	3.299	3.150	3.299	58,764	3.2938	6.64%
2022-02-25	4.370	4.370	4.600	4.370	4.450	34,400	151,880	4.4151	3.094	3.094	3.256	3.094	3.150	48,593	3.1255	-1.35%
2022-02-24	4.430	4.420	4.450	4.380	4.600	36,800	164,832	4.4791	3.136	3.129	3.150	3.101	3.256	51,984	3.1708	-3.90%
2022-02-23	4.610	4.590	4.610	4.560	4.650	115,200	530,240	4.6028	3.263	3.249	3.263	3.228	3.292	162,732	3.2584	0.22%
2022-02-22	4.600	4.510	4.690	4.600	4.710	20,000	92,928	4.6464	3.256	3.193	3.320	3.256	3.334	28,252	3.2892	-1.92%
2022-02-21	4.690	4.690	4.700	4.640	4.740	37,600	176,688	4.6991	3.320	3.320	3.327	3.285	3.356	53,114	3.3266	-1.05%
2022-02-18	4.740	4.610	4.740	-	-	0	0	-	3.356	3.263	3.356	-	-	0	-	-0.21%
2022-02-17	4.750	4.670	4.750	-	-	0	0	-	3.363	3.306	3.363	-	-	0	-	-1.04%
2022-02-16	4.800	4.680	4.800	4.600	4.800	278,400	1,317,176	4.7312	3.398	3.313	3.398	3.256	3.398	393,268	3.3493	0.21%
2022-02-15	4.790	4.790	4.800	4.750	4.900	12,000	57,624	4.8020	3.391	3.391	3.398	3.363	3.469	16,951	3.3994	-2.24%
2022-02-14	4.900	4.780	4.900	4.710	4.950	268,800	1,303,024	4.8476	3.469	3.384	3.469	3.334	3.504	379,707	3.4317	1.03%
2022-02-11	4.850	4.730	4.850	4.700	4.850	95,200	449,664	4.7234	3.433	3.348	3.433	3.327	3.433	134,480	3.3437	-0.41%
2022-02-10	4.870	4.870	4.880	4.760	4.890	93,600	451,192	4.8204	3.448	3.448	3.455	3.370	3.462	132,220	3.4124	2.31%
2022-02-09	4.760	4.760	4.800	4.750	4.800	52,800	252,792	4.7877	3.370	3.370	3.398	3.363	3.398	74,585	3.3893	-0.42%
2022-02-08	4.780	4.780	4.800	4.760	4.840	2,400	11,504	4.7933	3.384	3.384	3.398	3.370	3.426	3,390	3.3933	1.70%
2022-02-07	4.700	4.870	4.950	4.560	4.900	150,400	719,560	4.7843	3.327	3.448	3.504	3.228	3.469	212,455	3.3869	-3.29%
2022-02-04	4.860	4.650	4.860	4.800	4.860	27,200	130,896	4.8124	3.440	3.292	3.440	3.398	3.440	38,423	3.4067	0.00%
2022-01-31	4.860	4.490	4.930	4.740	5.080	75,200	367,080	4.8814	3.440	3.179	3.490	3.356	3.596	106,228	3.4556	2.10%
2022-01-28	4.760	4.740	4.750	3.820	4.770	1,488,800	6,508,752	4.3718	3.370	3.356	3.363	2.704	3.377	2,103,081	3.0949	24.61%
2022-01-27	3.820	3.820	3.830	3.740	4.260	1,354,627	5,221,926	3.8549	2.704	2.704	2.711	2.648	3.016	1,913,548	2.7289	-12.98%
2022-01-26	4.390	4.250	4.390	4.230	5.060	2,920,000	13,302,248	4.5556	3.108	3.009	3.108	2.994	3.582	4,124,797	3.2249	-12.20%
2022-01-25	5.000	4.950	5.000	4.930	5.160	1,439,200	7,220,792	5.0172	3.540	3.504	3.540	3.490	3.653	2,033,016	3.5518	-2.72%
2022-01-24	5.140	5.110	5.160	5.080	5.140	127,200	648,408	5.0975	3.639	3.617	3.653	3.596	3.639	179,683	3.6086	-0.77%
2022-01-21	5.180	5.100	5.180	5.080	5.180	178,400	914,368	5.1254	3.667	3.610	3.667	3.596	3.667	252,008	3.6283	0.19%
2022-01-20	5.170	5.100	5.170	5.000	5.200	264,800	1,348,808	5.0937	3.660	3.610	3.660	3.540	3.681	374,057	3.6059	-0.96%
2022-01-19	5.220	5.140	5.230	5.120	5.300	48,800	252,808	5.1805	3.695	3.639	3.702	3.625	3.752	68,935	3.6673	0.77%
2022-01-18	5.180	5.180	5.210	5.120	5.270	108,800	564,200	5.1857	3.667	3.667	3.688	3.625	3.731	153,691	3.6710	-1.15%
2022-01-17	5.240	5.120	5.240	5.120	5.250	25,600	132,432	5.1731	3.709	3.625	3.709	3.625	3.717	36,163	3.6621	-0.19%
2022-01-14	5.250	5.180	5.250	5.110	5.250	31,200	161,032	5.1613	3.717	3.667	3.717	3.617	3.717	44,073	3.6537	2.34%
2022-01-13	5.130	5.090	5.130	5.040	5.160	39,200	199,808	5.0971	3.632	3.603	3.632	3.568	3.653	55,374	3.6083	-0.39%
2022-01-12	5.150	5.140	5.200	5.090	5.180	49,600	254,432	5.1297	3.646	3.639	3.681	3.603	3.667	70,065	3.6314	-0.58%
2022-01-11	5.180	5.110	5.180	5.100	5.200	4,800	24,704	5.1467	3.667	3.617	3.667	3.610	3.681	6,780	3.6434	0.78%
2022-01-10	5.140	5.100	5.140	5.040	5.170	276,800	1,407,672	5.0855	3.639	3.610	3.639	3.568	3.660	391,008	3.6001	1.18%
2022-01-07	5.080	5.040	5.080	5.000	5.200	1,507,200	7,671,138	5.0897	3.596	3.568	3.596	3.540	3.681	2,129,073	3.6030	-0.59%
2022-01-06	5.110	5.110	5.140	5.000	5.250	777,600	3,971,124	5.1069	3.617	3.617	3.639	3.540	3.717	1,098,439	3.6152	-2.67%
2022-01-05	5.250	5.190	5.250	5.120	5.320	892,000	4,641,296	5.2032	3.717	3.674	3.717	3.625	3.766	1,260,041	3.6834	-1.69%
2022-01-04	5.340	5.250	5.340	5.200	5.340	291,200	1,531,840	5.2604	3.780	3.717	3.780	3.681	3.780	411,350	3.7239	0.00%
2022-01-03	5.340	5.300	5.340	5.300	5.400	519,200	2,777,600	5.3498	3.780	3.752	3.780	3.752	3.823	733,423	3.7872	-0.37%
2021-12-31	5.360	5.210	5.360	5.210	5.470	7,200	37,992	5.2767	3.794	3.688	3.794	3.688	3.872	10,171	3.7354	3.08%
2021-12-30	5.200	5.200	5.270	5.030	5.250	121,600	632,168	5.1988	3.681	3.681	3.731	3.561	3.717	171,772	3.6803	-1.89%
2021-12-29	5.300	5.200	5.300	5.150	5.300	98,400	518,016	5.2644	3.752	3.681	3.752	3.646	3.752	139,000	3.7267	0.57%
2021-12-28	5.270	5.270	5.300	5.170	5.330	60,800	320,216	5.2667	3.731	3.731	3.752	3.660	3.773	85,886	3.7284	-0.57%
2021-12-24	5.300	5.220	5.380	5.300	5.300	14,400	76,320	5.3000	3.752	3.695	3.809	3.752	3.752	20,341	3.7519	-1.49%
2021-12-23	5.380	5.220	5.380	5.150	5.380	252,800	1,317,680	5.2123	3.809	3.695	3.809	3.646	3.809	357,106	3.6899	3.46%
2021-12-22	5.200	5.200	5.270	5.150	5.250	92,800	482,240	5.1966	3.681	3.681	3.731	3.646	3.717	131,089	3.6787	0.00%
2021-12-21	5.200	5.200	5.240	5.040	5.280	299,200	1,555,640	5.1993	3.681	3.681	3.709	3.568	3.738	422,650	3.6807	-0.38%
2021-12-20	5.220	5.170	5.210	5.160	5.260	158,400	820,736	5.1814	3.695	3.660	3.688	3.653	3.724	223,756	3.6680	-1.32%
2021-12-17	5.290	5.210	5.290	5.100	5.290	273,600	1,422,888	5.2006	3.745	3.688	3.745	3.610	3.745	386,488	3.6816	0.57%
2021-12-16	5.260	5.260	5.300	5.240	5.300	34,400	181,248	5.2688	3.724	3.724	3.752	3.709	3.752	48,593	3.7299	-0.19%
2021-12-15	5.270	5.240	5.280	5.200	5.300	60,400	316,840	5.2457	3.731	3.709	3.738	3.681	3.752	85,321	3.7135	0.38%
2021-12-14	5.250	5.250	5.280	5.100	5.300	172,000	900,576	5.2359	3.717	3.717	3.738	3.610	3.752	242,967	3.7066	-1.69%
2021-12-13	5.340	5.280	5.340	5.290	5.380	33,600	177,888	5.2943	3.780	3.738	3.780	3.745	3.809	47,463	3.7479	0.95%
2021-12-10	5.290	5.290	5.380	5.200	5.380	406,400	2,153,656	5.2994	3.745	3.745	3.809	3.681	3.809	574,081	3.7515	0.57%
2021-12-09	5.260	5.260	5.320	5.100	5.260	1,137,600	5,937,304	5.2191	3.724	3.724	3.766	3.610	3.724	1,606,976	3.6947	0.38%
2021-12-08	5.240	5.130	5.260	5.240	5.290	2,400	12,616	5.2567	3.709	3.632	3.724	3.709	3.745	3,390	3.7213	1.55%
2021-12-07	5.160	5.090	5.160	5.010	5.370	231,200	1,188,208	5.1393	3.653	3.603	3.653	3.547	3.801	326,594	3.6382	-0.39%
2021-12-06	5.180	5.180	5.240	5.150	5.320	380,800	1,986,864	5.2176	3.667	3.667	3.709	3.646	3.766	537,919	3.6936	-2.63%
2021-12-03	5.320	5.220	5.320	5.200	5.400	84,800	451,408	5.3232	3.766	3.695	3.766	3.681	3.823	119,789	3.7684	0.19%
2021-12-02	5.310	5.170	5.320	5.150	5.400	238,400	1,250,272	5.2444	3.759	3.660	3.766	3.646	3.823	336,764	3.7126	-1.67%
2021-12-01	5.400	5.340	5.420	5.310	5.430	390,400	2,100,536	5.3805	3.823	3.780	3.837	3.759	3.844	551,480	3.8089	0.00%
2021-11-30	5.400	5.330	5.400	5.300	5.500	357,600	1,950,216	5.4536	3.823	3.773	3.823	3.752	3.894	505,146	3.8607	-2.35%
2021-11-29	5.530	5.530	5.580	5.370	5.530	448,000	2,443,680	5.4546	3.915	3.915	3.950	3.801	3.915	632,846	3.8614	2.41%
2021-11-26	5.400	5.400	5.420	5.390	5.480	112,800	610,976	5.4165	3.823	3.823	3.837	3.816	3.879	159,341	3.8344	-1.64%
2021-11-25	5.490	5.490	5.510	5.280	5.570	346,400	1,902,264	5.4915	3.886	3.886	3.901	3.738	3.943	489,325	3.8875	3.39%
2021-11-24	5.310	5.300	5.310	-	-	0	0	-	3.759	3.752	3.759	-	-	0	-	-0.19%
2021-11-23	5.320	5.330	5.350	5.250	5.330	73,600	390,144	5.3009	3.766	3.773	3.787	3.717	3.773	103,967	3.7526	0.00%
2021-11-22	5.320	5.310	5.320	5.280	5.330	189,600	1,008,776	5.3205	3.766	3.759	3.766	3.738	3.773	267,829	3.7665	-0.19%
2021-11-19	5.330	5.300	5.410	5.250	5.360	16,800	89,360	5.3190	3.773	3.752	3.830	3.717	3.794	23,732	3.7654	0.38%
2021-11-18	5.310	5.310	5.400	-	-	0	0	-	3.759	3.759	3.823	-	-	0	-	0.19%
2021-11-17	5.300	5.300	5.450	5.290	5.400	176,000	933,832	5.3059	3.752	3.752	3.858	3.745	3.823	248,618	3.7561	-0.56%
2021-11-16	5.330	5.330	5.400	5.290	5.330	4,800	25,520	5.3167	3.773	3.773	3.823	3.745	3.773	6,780	3.7637	0.76%
2021-11-15	5.290	5.290	5.400	5.280	5.400	164,000	873,200	5.3244	3.745	3.745	3.823	3.738	3.823	231,667	3.7692	-1.86%
2021-11-12	5.390	5.390	5.410	5.350	5.420	36,000	194,144	5.3929	3.816	3.816	3.830	3.787	3.837	50,854	3.8177	-2.53%
2021-11-11	5.530	5.440	5.580	5.300	5.530	127,200	690,240	5.4264	3.915	3.851	3.950	3.752	3.915	179,683	3.8414	3.36%
2021-11-10	5.350	5.290	5.350	5.260	5.470	94,400	500,808	5.3052	3.787	3.745	3.787	3.724	3.872	133,350	3.7556	0.56%
2021-11-09	5.320	5.320	5.390	5.200	5.340	31,200	166,112	5.3241	3.766	3.766	3.816	3.681	3.780	44,073	3.7690	0.00%
2021-11-08	5.320	5.320	5.400	5.310	5.400	40,000	213,104	5.3276	3.766	3.766	3.823	3.759	3.823	56,504	3.7715	-1.48%
2021-11-05	5.400	5.350	5.400	5.220	5.400	292,000	1,570,776	5.3794	3.823	3.787	3.823	3.695	3.823	412,480	3.8081	0.37%
2021-11-04	5.380	5.380	5.410	5.360	5.400	134,400	724,656	5.3918	3.809	3.809	3.830	3.794	3.823	189,854	3.8169	-0.55%
2021-11-03	5.410	5.330	5.420	5.310	5.520	53,600	287,104	5.3564	3.830	3.773	3.837	3.759	3.908	75,715	3.7919	-1.28%
2021-11-02	5.480	5.350	5.480	5.350	5.550	56,800	311,240	5.4796	3.879	3.787	3.879	3.787	3.929	80,236	3.8791	1.48%
2021-11-01	5.400	5.400	5.480	5.400	5.520	28,800	157,792	5.4789	3.823	3.823	3.879	3.823	3.908	40,683	3.8786	-5.43%
2021-10-29	5.710	5.560	5.710	5.440	5.710	20,800	115,176	5.5373	4.042	3.936	4.042	3.851	4.042	29,382	3.9199	3.25%
2021-10-28	5.530	5.300	5.580	5.300	5.530	22,400	120,528	5.3807	3.915	3.752	3.950	3.752	3.915	31,642	3.8091	1.47%
2021-10-27	5.450	5.360	5.450	5.350	5.510	140,800	765,032	5.4335	3.858	3.794	3.858	3.787	3.901	198,894	3.8464	-2.15%
2021-10-26	5.570	5.570	5.670	5.570	5.630	42,400	236,440	5.5764	3.943	3.943	4.014	3.943	3.986	59,894	3.9476	-2.11%
2021-10-25	5.690	5.590	5.710	5.550	5.830	101,600	567,440	5.5850	4.028	3.957	4.042	3.929	4.127	143,520	3.9537	-0.70%
2021-10-22	5.730	5.730	5.800	5.550	5.800	426,400	2,393,392	5.6130	4.056	4.056	4.106	3.929	4.106	602,333	3.9735	-0.17%
2021-10-21	5.740	5.670	5.740	5.590	5.760	89,600	506,888	5.6572	4.063	4.014	4.063	3.957	4.078	126,569	4.0048	1.23%
2021-10-20	5.670	5.600	5.670	5.500	5.800	339,200	1,925,536	5.6767	4.014	3.964	4.014	3.894	4.106	479,155	4.0186	-3.90%
2021-10-19	5.900	5.890	5.900	5.750	5.900	111,200	645,920	5.8086	4.177	4.170	4.177	4.071	4.177	157,081	4.1120	0.68%
2021-10-18	5.860	5.860	5.900	5.750	5.920	1,416,800	8,287,592	5.8495	4.148	4.148	4.177	4.071	4.191	2,001,374	4.1410	2.81%
2021-10-15	5.700	5.670	5.770	5.220	6.150	9,624,800	55,509,980	5.7674	4.035	4.014	4.085	3.695	4.354	13,596,009	4.0828	14.46%
2021-10-12	4.980	4.920	4.980	4.920	5.150	30,400	151,016	4.9676	3.525	3.483	3.525	3.483	3.646	42,943	3.5167	-0.60%
2021-10-11	5.010	5.010	5.150	5.010	5.220	40,000	201,392	5.0348	3.547	3.547	3.646	3.547	3.695	56,504	3.5642	-4.39%
2021-10-08	5.240	5.120	5.240	5.120	5.240	115,200	592,296	5.1415	3.709	3.625	3.709	3.625	3.709	162,732	3.6397	1.75%
2021-10-07	5.150	5.100	5.190	5.100	5.150	21,600	110,984	5.1381	3.646	3.610	3.674	3.610	3.646	30,512	3.6374	-0.19%
2021-10-06	5.160	5.150	5.230	5.150	5.160	12,000	61,808	5.1507	3.653	3.646	3.702	3.646	3.653	16,951	3.6462	-0.58%
2021-10-05	5.190	5.100	5.190	5.030	5.190	55,200	281,344	5.0968	3.674	3.610	3.674	3.561	3.674	77,976	3.6081	-1.14%
2021-10-04	5.250	5.090	5.250	5.250	5.250	1,600	8,400	5.2500	3.717	3.603	3.717	3.717	3.717	2,260	3.7165	-0.94%
2021-09-30	5.300	5.200	5.400	5.000	5.300	951,200	4,856,456	5.1056	3.752	3.681	3.823	3.540	3.752	1,343,667	3.6143	1.92%
2021-09-29	5.200	5.120	5.200	5.060	5.260	88,000	451,232	5.1276	3.681	3.625	3.681	3.582	3.724	124,309	3.6299	-1.89%
2021-09-28	5.300	5.070	5.300	5.180	5.360	21,600	115,056	5.3267	3.752	3.589	3.752	3.667	3.794	30,512	3.7708	2.32%
2021-09-27	5.180	5.070	5.180	5.280	5.280	800	4,224	5.2800	3.667	3.589	3.667	3.738	3.738	1,130	3.7378	2.17%
2021-09-24	5.070	5.070	5.230	5.070	5.130	66,400	339,880	5.1187	3.589	3.589	3.702	3.589	3.632	93,797	3.6236	-1.17%
2021-09-23	5.130	5.130	5.230	5.060	5.110	8,800	44,712	5.0809	3.632	3.632	3.702	3.582	3.617	12,431	3.5968	0.00%
2021-09-21	5.130	5.130	5.160	5.050	5.150	6,400	32,528	5.0825	3.632	3.632	3.653	3.575	3.646	9,041	3.5980	-0.58%
2021-09-20	5.160	5.000	5.200	5.020	5.190	37,600	190,080	5.0553	3.653	3.540	3.681	3.554	3.674	53,114	3.5787	-1.34%
2021-09-17	5.230	5.120	5.230	5.040	5.260	85,600	437,920	5.1159	3.702	3.625	3.702	3.568	3.724	120,919	3.6216	1.95%
2021-09-16	5.130	5.100	5.130	5.040	5.290	214,400	1,098,368	5.1230	3.632	3.610	3.632	3.568	3.745	302,862	3.6266	-1.35%
2021-09-15	5.200	5.150	5.200	5.200	5.290	40,800	212,768	5.2149	3.681	3.646	3.681	3.681	3.745	57,634	3.6917	-2.44%
2021-09-14	5.330	5.250	5.330	5.250	5.350	17,400	91,798	5.2757	3.773	3.717	3.773	3.717	3.787	24,579	3.7348	0.38%
2021-09-13	5.310	5.270	5.350	5.160	5.320	2,514,400	13,322,744	5.2986	3.759	3.731	3.787	3.653	3.766	3,551,846	3.7509	0.19%
2021-09-10	5.300	5.230	5.300	5.120	5.300	920,800	4,812,760	5.2267	3.752	3.702	3.752	3.625	3.752	1,300,724	3.7001	0.19%
2021-09-09	5.290	5.250	5.290	5.250	5.290	369,600	1,940,432	5.2501	3.745	3.717	3.745	3.717	3.745	522,098	3.7166	0.76%
2021-09-08	5.250	5.250	5.300	5.200	5.300	288,800	1,515,152	5.2464	3.717	3.717	3.752	3.681	3.752	407,959	3.7140	-0.19%
2021-09-07	5.260	5.200	5.270	5.150	5.270	26,400	137,368	5.2033	3.724	3.681	3.731	3.646	3.731	37,293	3.6835	-0.19%
2021-09-06	5.270	5.200	5.270	5.200	5.380	2,605,600	13,765,792	5.2832	3.731	3.681	3.731	3.681	3.809	3,680,675	3.7400	-2.04%
2021-09-03	5.380	5.270	5.380	5.250	5.380	136,000	716,480	5.2682	3.809	3.731	3.809	3.717	3.809	192,114	3.7295	0.00%
2021-09-02	5.380	5.290	5.380	5.290	5.380	836,800	4,436,264	5.3015	3.809	3.745	3.809	3.745	3.809	1,182,065	3.7530	1.32%
2021-09-01	5.310	5.310	5.350	5.270	5.390	381,600	2,026,656	5.3109	3.759	3.759	3.787	3.731	3.816	539,049	3.7597	-0.75%
2021-08-31	5.350	5.300	5.350	5.230	5.370	336,800	1,779,200	5.2827	3.787	3.752	3.787	3.702	3.801	475,764	3.7397	0.94%
2021-08-30	5.300	5.300	5.350	5.200	5.350	3,300,000	17,488,376	5.2995	3.752	3.752	3.787	3.681	3.787	4,661,586	3.7516	-1.12%
2021-08-27	5.360	5.300	5.380	5.360	5.360	800	4,288	5.3600	3.794	3.752	3.809	3.794	3.794	1,130	3.7944	0.00%
2021-08-26	5.360	5.370	5.400	5.310	5.400	17,600	93,784	5.3286	3.794	3.801	3.823	3.759	3.823	24,862	3.7722	-1.65%
2021-08-25	5.450	5.300	5.450	5.230	5.500	3,088,400	16,378,480	5.3032	3.858	3.752	3.858	3.702	3.894	4,362,679	3.7542	-0.91%
2021-08-24	5.500	5.340	5.490	5.340	5.540	7,200	39,000	5.4167	3.894	3.780	3.886	3.780	3.922	10,171	3.8345	2.04%
2021-08-23	5.390	5.390	5.470	5.290	5.420	38,400	205,904	5.3621	3.816	3.816	3.872	3.745	3.837	54,244	3.7959	-1.28%
2021-08-20	5.460	5.370	5.460	5.300	5.460	1,088,000	5,843,256	5.3706	3.865	3.801	3.865	3.752	3.865	1,536,911	3.8019	-1.44%
2021-08-19	5.540	5.400	5.540	5.400	5.540	42,400	230,432	5.4347	3.922	3.823	3.922	3.823	3.922	59,894	3.8473	1.84%
2021-08-18	5.440	5.420	5.430	5.290	5.540	64,000	347,608	5.4314	3.851	3.837	3.844	3.745	3.922	90,407	3.8449	0.00%
2021-08-17	5.440	5.350	5.430	5.310	5.530	33,600	182,488	5.4312	3.851	3.787	3.844	3.759	3.915	47,463	3.8448	-1.98%
2021-08-16	5.550	5.460	5.550	5.390	5.550	696,000	3,821,544	5.4907	3.929	3.865	3.929	3.816	3.929	983,171	3.8870	0.73%
2021-08-13	5.510	5.510	5.590	5.290	5.590	117,600	647,160	5.5031	3.901	3.901	3.957	3.745	3.957	166,122	3.8957	-3.50%
2021-08-12	5.710	5.530	5.750	5.540	5.710	83,200	464,616	5.5843	4.042	3.915	4.071	3.922	4.042	117,528	3.9532	1.06%
2021-08-11	5.650	5.600	5.670	5.460	5.750	255,200	1,439,680	5.6414	4.000	3.964	4.014	3.865	4.071	360,496	3.9936	3.10%
2021-08-10	5.480	5.470	5.480	5.400	5.480	36,000	194,696	5.4082	3.879	3.872	3.879	3.823	3.879	50,854	3.8286	1.86%
2021-08-09	5.380	5.300	5.400	5.270	5.400	65,600	346,808	5.2867	3.809	3.752	3.823	3.731	3.823	92,667	3.7425	1.51%
2021-08-06	5.300	5.300	5.380	5.280	5.300	22,400	118,400	5.2857	3.752	3.752	3.809	3.738	3.752	31,642	3.7418	0.00%
2021-08-05	5.300	5.280	5.350	5.280	5.360	36,800	194,912	5.2965	3.752	3.738	3.787	3.738	3.794	51,984	3.7495	0.00%
2021-08-04	5.300	5.300	5.370	5.270	5.410	384,000	2,041,696	5.3169	3.752	3.752	3.801	3.731	3.830	542,439	3.7639	0.38%
2021-08-03	5.280	5.280	5.370	5.200	5.420	20,800	110,000	5.2885	3.738	3.738	3.801	3.681	3.837	29,382	3.7438	-3.30%
2021-08-02	5.460	5.350	5.500	-	-	0	0	-	3.865	3.787	3.894	-	-	0	-	0.00%
2021-07-30	5.460	5.320	5.480	5.210	5.470	100,000	537,464	5.3746	3.865	3.766	3.879	3.688	3.872	141,260	3.8048	-0.18%
2021-07-29	5.470	5.410	5.480	5.380	5.570	19,200	104,560	5.4458	3.872	3.830	3.879	3.809	3.943	27,122	3.8552	3.99%
2021-07-28	5.260	5.260	5.380	5.240	5.380	349,600	1,850,808	5.2941	3.724	3.724	3.809	3.709	3.809	493,846	3.7477	-0.75%
2021-07-27	5.300	-	5.300	5.230	5.490	182,400	970,368	5.3200	3.752	-	3.752	3.702	3.886	257,659	3.7661	-0.93%
2021-07-26	5.350	5.300	5.350	5.140	5.670	1,603,200	8,500,696	5.3023	3.787	3.752	3.787	3.639	4.014	2,264,683	3.7536	-3.25%
2021-07-23	5.530	5.530	5.600	5.530	5.830	278,400	1,571,928	5.6463	3.915	3.915	3.964	3.915	4.127	393,268	3.9971	-4.49%
2021-07-22	5.790	5.790	5.850	5.620	5.800	129,600	744,048	5.7411	4.099	4.099	4.141	3.978	4.106	183,073	4.0642	3.21%
2021-07-21	5.610	5.560	5.610	5.520	5.610	118,400	659,304	5.5684	3.971	3.936	3.971	3.908	3.971	167,252	3.9420	1.26%
2021-07-20	5.540	5.550	5.580	5.460	5.610	280,800	1,557,096	5.5452	3.922	3.929	3.950	3.865	3.971	396,659	3.9255	-1.07%
2021-07-19	5.600	5.600	5.670	5.530	5.690	635,200	3,581,752	5.6388	3.964	3.964	4.014	3.915	4.028	897,285	3.9918	-0.71%
2021-07-16	5.640	5.640	5.650	5.510	5.710	158,400	894,424	5.6466	3.993	3.993	4.000	3.901	4.042	223,756	3.9973	-3.09%
2021-07-15	5.820	5.740	5.820	5.750	5.840	39,200	227,528	5.8043	4.120	4.063	4.120	4.071	4.134	55,374	4.1089	1.93%
2021-07-14	5.710	5.650	5.710	5.610	5.710	197,600	1,114,856	5.6420	4.042	4.000	4.042	3.971	4.042	279,130	3.9940	0.35%
2021-07-13	5.690	5.690	5.730	5.680	5.800	38,400	219,960	5.7281	4.028	4.028	4.056	4.021	4.106	54,244	4.0550	0.00%
2021-07-12	5.690	5.650	5.700	5.610	5.730	110,400	624,632	5.6579	4.028	4.000	4.035	3.971	4.056	155,951	4.0053	0.18%
2021-07-09	5.680	5.680	5.710	5.630	5.820	55,200	313,640	5.6819	4.021	4.021	4.042	3.986	4.120	77,976	4.0223	-1.22%
2021-07-08	5.750	5.750	5.800	5.720	5.950	544,800	3,160,984	5.8021	4.071	4.071	4.106	4.049	4.212	769,585	4.1074	-4.17%
2021-07-07	6.000	6.000	6.020	5.900	6.040	448,800	2,677,552	5.9660	4.247	4.247	4.262	4.177	4.276	633,976	4.2234	0.33%
2021-07-06	5.980	5.900	5.990	5.830	6.030	350,400	2,082,688	5.9437	4.233	4.177	4.240	4.127	4.269	494,976	4.2077	-0.50%
2021-07-05	6.010	6.010	6.090	5.910	6.050	100,800	603,056	5.9827	4.255	4.255	4.311	4.184	4.283	142,390	4.2352	1.52%
2021-07-02	5.920	5.900	5.950	5.800	6.000	539,200	3,172,392	5.8835	4.191	4.177	4.212	4.106	4.247	761,675	4.1650	-2.79%
2021-06-30	6.090	6.000	6.090	5.960	6.130	415,200	2,522,016	6.0742	4.311	4.247	4.311	4.219	4.340	586,512	4.3000	-1.62%
2021-06-29	6.190	6.190	6.250	6.160	6.250	304,000	1,887,744	6.2097	4.382	4.382	4.424	4.361	4.424	429,431	4.3959	-0.64%
2021-06-28	6.230	6.230	6.250	6.140	6.300	58,400	363,160	6.2185	4.410	4.410	4.424	4.347	4.460	82,496	4.4022	0.48%
2021-06-25	6.200	6.150	6.200	6.190	6.320	540,000	3,357,128	6.2169	4.389	4.354	4.389	4.382	4.474	762,805	4.4010	0.16%
2021-06-24	6.190	6.190	6.250	6.140	6.220	269,600	1,668,952	6.1905	4.382	4.382	4.424	4.347	4.403	380,837	4.3823	-0.96%
2021-06-23	6.250	6.180	6.250	6.180	6.480	224,800	1,405,288	6.2513	4.424	4.375	4.424	4.375	4.587	317,553	4.4254	0.00%
2021-06-22	6.250	6.200	6.270	6.130	6.440	692,800	4,333,728	6.2554	4.424	4.389	4.439	4.340	4.559	978,650	4.4283	-1.11%
2021-06-21	6.320	6.280	6.320	6.300	6.450	120,800	767,008	6.3494	4.474	4.446	4.474	4.460	4.566	170,642	4.4948	-2.77%
2021-06-18	6.500	6.370	6.500	6.210	6.550	1,430,400	9,229,120	6.4521	4.601	4.509	4.601	4.396	4.637	2,020,586	4.5675	-0.61%
2021-06-17	6.540	6.540	6.590	6.400	6.600	556,800	3,640,392	6.5381	4.630	4.630	4.665	4.531	4.672	786,537	4.6284	-0.76%
2021-06-16	6.590	6.570	6.590	6.490	6.620	695,200	4,577,000	6.5837	4.665	4.651	4.665	4.594	4.686	982,041	4.6607	-0.15%
2021-06-15	6.600	6.550	6.590	6.480	6.690	705,600	4,631,400	6.5638	4.672	4.637	4.665	4.587	4.736	996,732	4.6466	-1.49%
2021-06-11	6.700	6.700	6.710	6.660	6.850	1,368,000	9,172,824	6.7053	4.743	4.743	4.750	4.715	4.849	1,932,439	4.7468	-1.47%
2021-06-10	6.800	6.800	6.810	6.700	6.880	2,588,800	17,617,908	6.8054	4.814	4.814	4.821	4.743	4.870	3,656,943	4.8177	1.04%
2021-06-09	6.730	6.730	6.750	6.700	7.060	1,647,200	11,255,904	6.8334	4.764	4.764	4.778	4.743	4.998	2,326,838	4.8374	-0.30%
2021-06-08	6.750	6.740	6.750	6.700	6.800	1,909,200	12,892,016	6.7526	4.778	4.771	4.778	4.743	4.814	2,696,939	4.7802	0.45%
2021-06-07	6.720	6.720	6.730	6.720	6.770	1,381,600	9,313,824	6.7413	4.757	4.757	4.764	4.757	4.793	1,951,651	4.7723	-1.32%
2021-06-04	6.810	6.750	6.820	6.630	6.840	1,492,800	9,998,320	6.6977	4.821	4.778	4.828	4.693	4.842	2,108,732	4.7414	1.64%
2021-06-03	6.700	6.700	6.750	6.660	6.800	2,351,200	15,823,472	6.7300	4.743	4.743	4.778	4.715	4.814	3,321,309	4.7642	-1.47%
2021-06-02	6.800	6.780	6.790	6.590	6.960	2,387,200	16,215,568	6.7927	4.814	4.800	4.807	4.665	4.927	3,372,163	4.8087	4.45%
2021-06-01	6.510	6.500	6.520	6.110	6.600	1,704,800	10,977,872	6.4394	4.609	4.601	4.616	4.325	4.672	2,408,203	4.5585	5.00%
2021-05-31	6.200	6.150	6.310	5.970	6.320	1,052,000	6,398,648	6.0824	4.389	4.354	4.467	4.226	4.474	1,486,057	4.3058	-1.59%
2021-05-28	6.300	6.200	6.300	6.080	6.400	953,600	5,953,608	6.2433	4.460	4.389	4.460	4.304	4.531	1,347,057	4.4197	-0.79%
2021-05-27	6.350	6.350	6.400	6.060	6.430	1,009,600	6,263,656	6.2041	4.495	4.495	4.531	4.290	4.552	1,426,163	4.3920	0.91%
2021-05-26	6.320	6.290	6.320	6.000	6.370	2,739,600	17,244,920	6.2947	4.455	4.434	4.455	4.229	4.490	3,886,568	4.4371	0.96%
2021-05-25	6.260	6.250	6.270	5.550	6.260	2,266,400	13,403,248	5.9139	4.413	4.406	4.420	3.912	4.413	3,215,257	4.1686	13.82%
2021-05-24	5.500	5.500	5.510	5.500	5.670	122,400	681,392	5.5669	3.877	3.877	3.884	3.877	3.997	173,644	3.9241	-1.61%
2021-05-21	5.590	5.510	5.600	5.420	5.880	362,400	2,016,808	5.5651	3.940	3.884	3.947	3.821	4.145	514,123	3.9228	1.27%
2021-05-20	5.520	5.500	5.520	5.410	5.520	236,800	1,294,080	5.4649	3.891	3.877	3.891	3.813	3.891	335,939	3.8521	0.00%
2021-05-18	5.520	5.520	5.590	5.410	5.640	324,800	1,785,320	5.4967	3.891	3.891	3.940	3.813	3.976	460,782	3.8745	-0.18%
2021-05-17	5.530	5.510	5.550	5.500	5.790	625,200	3,531,628	5.6488	3.898	3.884	3.912	3.877	4.081	886,948	3.9818	0.73%
2021-05-14	5.490	5.470	5.500	5.470	5.550	105,600	581,280	5.5045	3.870	3.856	3.877	3.856	3.912	149,811	3.8801	-0.90%
2021-05-13	5.540	5.510	5.560	5.420	5.590	215,900	1,192,197	5.5220	3.905	3.884	3.919	3.821	3.940	306,289	3.8924	0.54%
2021-05-12	5.510	5.450	5.550	5.410	5.600	36,000	197,656	5.4904	3.884	3.842	3.912	3.813	3.947	51,072	3.8702	1.47%
2021-05-11	5.430	5.430	5.470	5.380	5.480	156,800	852,568	5.4373	3.828	3.828	3.856	3.792	3.863	222,446	3.8327	-0.91%
2021-05-10	5.480	5.480	5.530	5.450	5.670	648,800	3,596,888	5.5439	3.863	3.863	3.898	3.842	3.997	920,428	3.9078	0.37%
2021-05-07	5.460	5.460	5.480	5.270	5.490	672,000	3,619,032	5.3855	3.849	3.849	3.863	3.715	3.870	953,341	3.7962	0.92%
2021-05-06	5.410	5.360	5.400	5.350	5.440	236,000	1,267,392	5.3703	3.813	3.778	3.806	3.771	3.835	334,804	3.7855	-0.18%
2021-05-05	5.420	5.400	5.490	5.320	5.650	519,200	2,824,280	5.4397	3.821	3.806	3.870	3.750	3.983	736,570	3.8344	-4.07%
2021-05-04	5.650	5.600	5.640	5.590	5.660	176,800	995,544	5.6309	3.983	3.947	3.976	3.940	3.990	250,820	3.9692	0.00%
2021-05-03	5.650	5.650	5.690	5.580	5.720	85,600	483,080	5.6435	3.983	3.983	4.011	3.933	4.032	121,438	3.9780	-0.88%
2021-04-30	5.700	5.700	5.720	5.520	5.750	852,800	4,795,024	5.6227	4.018	4.018	4.032	3.891	4.053	1,209,835	3.9634	0.18%
2021-04-29	5.690	5.600	5.690	5.400	5.710	1,730,400	9,665,720	5.5858	4.011	3.947	4.011	3.806	4.025	2,454,854	3.9374	-0.18%
2021-04-28	5.700	5.660	5.700	5.540	5.700	1,957,200	10,946,924	5.5932	4.018	3.990	4.018	3.905	4.018	2,776,606	3.9426	1.42%
2021-04-27	5.620	5.600	5.620	5.330	5.640	1,520,400	8,326,936	5.4768	3.961	3.947	3.961	3.757	3.976	2,156,934	3.8605	2.93%
2021-04-26	5.460	5.410	5.460	5.080	5.470	4,743,600	25,179,484	5.3081	3.849	3.813	3.849	3.581	3.856	6,729,567	3.7416	7.48%
2021-04-23	5.080	5.050	5.080	5.020	5.100	1,401,600	7,098,808	5.0648	3.581	3.560	3.581	3.539	3.595	1,988,397	3.5701	0.40%
2021-04-22	5.060	5.060	5.080	5.030	5.100	40,800	206,272	5.0557	3.567	3.567	3.581	3.546	3.595	57,881	3.5637	0.80%
2021-04-21	5.020	5.020	5.090	5.000	5.100	121,600	610,800	5.0230	3.539	3.539	3.588	3.524	3.595	172,509	3.5407	-0.40%
2021-04-20	5.040	5.040	5.090	5.020	5.100	416,800	2,105,872	5.0525	3.553	3.553	3.588	3.539	3.595	591,299	3.5614	-1.37%
2021-04-19	5.110	5.110	5.150	5.110	5.150	133,600	687,248	5.1441	3.602	3.602	3.630	3.602	3.630	189,533	3.6260	-0.78%
2021-04-16	5.150	5.110	5.150	5.100	5.200	268,000	1,385,160	5.1685	3.630	3.602	3.630	3.595	3.665	380,202	3.6432	0.98%
2021-04-15	5.100	5.100	5.180	5.080	5.160	96,000	492,840	5.1338	3.595	3.595	3.651	3.581	3.637	136,192	3.6187	0.39%
2021-04-14	5.080	5.100	5.150	4.900	5.190	439,200	2,224,152	5.0641	3.581	3.595	3.630	3.454	3.658	623,077	3.5696	-0.39%
2021-04-13	5.100	5.100	5.170	5.000	5.390	1,301,600	6,643,104	5.1038	3.595	3.595	3.644	3.524	3.799	1,846,531	3.5976	-0.39%
2021-04-12	5.120	5.110	5.160	5.100	5.200	54,400	280,920	5.1640	3.609	3.602	3.637	3.595	3.665	77,175	3.6400	-1.16%
2021-04-09	5.180	5.160	5.180	5.100	5.200	1,586,000	8,207,012	5.1747	3.651	3.637	3.651	3.595	3.665	2,249,999	3.6476	1.57%
2021-04-08	5.100	5.060	5.100	5.030	5.170	580,000	2,956,096	5.0967	3.595	3.567	3.595	3.546	3.644	822,824	3.5926	0.00%
2021-04-07	5.100	5.040	5.080	5.040	5.150	84,000	427,472	5.0890	3.595	3.553	3.581	3.553	3.630	119,168	3.5871	0.00%
2021-04-01	5.100	5.100	5.190	5.090	5.260	506,400	2,619,808	5.1734	3.595	3.595	3.658	3.588	3.708	718,411	3.6467	-1.54%
2021-03-31	5.180	5.170	5.180	4.990	5.220	627,200	3,166,856	5.0492	3.651	3.644	3.651	3.517	3.680	889,785	3.5591	-1.89%
2021-03-30	5.280	5.270	5.290	5.020	5.340	2,328,000	12,113,768	5.2035	3.722	3.715	3.729	3.539	3.764	3,302,646	3.6679	5.60%
2021-03-29	5.000	4.950	5.030	4.910	5.000	372,000	1,853,120	4.9815	3.524	3.489	3.546	3.461	3.524	527,742	3.5114	0.00%
2021-03-26	5.000	4.970	5.000	4.910	5.080	663,200	3,316,600	5.0009	3.524	3.503	3.524	3.461	3.581	940,857	3.5251	-0.60%
2021-03-25	5.030	5.030	5.060	4.890	5.180	434,400	2,176,384	5.0101	3.546	3.546	3.567	3.447	3.651	616,267	3.5316	2.86%
2021-03-24	4.890	4.890	4.970	4.880	4.980	277,600	1,363,056	4.9101	3.447	3.447	3.503	3.440	3.510	393,821	3.4611	-2.00%
2021-03-23	4.990	4.990	5.010	4.950	5.050	479,200	2,391,000	4.9896	3.517	3.517	3.531	3.489	3.560	679,823	3.5171	-2.92%
2021-03-22	5.140	5.130	5.140	4.850	5.160	440,000	2,217,608	5.0400	3.623	3.616	3.623	3.419	3.637	624,211	3.5527	4.05%
2021-03-19	4.940	4.890	5.010	4.830	5.000	160,000	789,520	4.9345	3.482	3.447	3.531	3.405	3.524	226,986	3.4783	0.00%
2021-03-18	4.940	4.940	4.970	4.820	5.060	233,600	1,153,144	4.9364	3.482	3.482	3.503	3.398	3.567	331,400	3.4796	2.28%
2021-03-17	4.830	4.830	4.920	4.750	4.950	242,400	1,181,944	4.8760	3.405	3.405	3.468	3.348	3.489	343,884	3.4370	0.62%
2021-03-16	4.800	4.800	4.890	4.560	4.900	184,000	873,696	4.7483	3.383	3.383	3.447	3.214	3.454	261,034	3.3471	0.63%
2021-03-15	4.770	4.600	4.770	4.580	4.740	115,200	533,560	4.6316	3.362	3.242	3.362	3.228	3.341	163,430	3.2648	0.42%
2021-03-12	4.750	4.680	4.750	4.520	4.780	257,600	1,205,448	4.6795	3.348	3.299	3.348	3.186	3.369	365,447	3.2986	0.00%
2021-03-11	4.750	4.650	4.750	4.550	4.780	172,800	801,600	4.6389	3.348	3.278	3.348	3.207	3.369	245,145	3.2699	3.26%
2021-03-10	4.600	4.550	4.600	4.550	4.700	108,000	495,912	4.5918	3.242	3.207	3.242	3.207	3.313	153,216	3.2367	-0.65%
2021-03-09	4.630	4.630	4.680	4.600	4.780	601,600	2,795,480	4.6467	3.264	3.264	3.299	3.242	3.369	853,467	3.2754	-3.34%
2021-03-08	4.790	4.760	4.780	4.700	4.950	291,200	1,385,992	4.7596	3.376	3.355	3.369	3.313	3.489	413,115	3.3550	-1.24%
2021-03-05	4.850	4.840	4.900	4.810	4.900	186,400	900,064	4.8287	3.419	3.412	3.454	3.391	3.454	264,439	3.4037	0.41%
2021-03-04	4.830	4.830	4.910	4.820	5.010	345,600	1,703,688	4.9297	3.405	3.405	3.461	3.398	3.531	490,290	3.4749	-4.36%
2021-03-03	5.050	4.990	5.050	4.880	5.050	254,400	1,263,560	4.9668	3.560	3.517	3.560	3.440	3.560	360,908	3.5011	3.06%
2021-03-02	4.900	4.900	4.980	4.850	5.000	459,200	2,259,816	4.9212	3.454	3.454	3.510	3.419	3.524	651,450	3.4689	-1.41%
2021-03-01	4.970	4.920	4.970	4.920	5.000	504,000	2,499,064	4.9585	3.503	3.468	3.503	3.468	3.524	715,006	3.4952	-0.40%
2021-02-26	4.990	4.990	5.000	4.980	5.080	292,000	1,459,880	4.9996	3.517	3.517	3.524	3.510	3.581	414,249	3.5242	-3.11%
2021-02-25	5.150	5.070	5.150	4.940	5.150	350,400	1,789,816	5.1079	3.630	3.574	3.630	3.482	3.630	497,099	3.6005	5.10%
2021-02-24	4.900	4.880	4.900	4.810	5.080	600,800	2,947,384	4.9058	3.454	3.440	3.454	3.391	3.581	852,332	3.4580	-2.00%
2021-02-23	5.000	4.980	5.000	4.920	5.040	582,400	2,908,168	4.9934	3.524	3.510	3.524	3.468	3.553	826,229	3.5198	0.60%
2021-02-22	4.970	4.970	4.990	4.960	5.050	919,200	4,591,984	4.9956	3.503	3.503	3.517	3.496	3.560	1,304,035	3.5214	-1.78%
2021-02-19	5.060	5.030	5.060	5.010	5.100	105,600	532,904	5.0464	3.567	3.546	3.567	3.531	3.595	149,811	3.5572	-1.94%
2021-02-18	5.160	5.130	5.150	5.120	5.300	632,800	3,289,136	5.1977	3.637	3.616	3.630	3.609	3.736	897,730	3.6638	-1.90%
2021-02-17	5.260	5.250	5.260	5.070	5.300	695,200	3,614,440	5.1991	3.708	3.701	3.708	3.574	3.736	986,254	3.6648	2.14%
2021-02-16	5.150	5.150	5.190	5.110	5.400	862,400	4,548,584	5.2743	3.630	3.630	3.658	3.602	3.806	1,223,455	3.7178	0.78%
2021-02-11	5.110	5.000	5.110	5.000	5.010	33,600	168,248	5.0074	3.602	3.524	3.602	3.524	3.531	47,667	3.5296	0.39%
2021-02-10	5.090	5.060	5.100	4.930	5.100	280,800	1,417,000	5.0463	3.588	3.567	3.595	3.475	3.595	398,360	3.5571	0.20%
2021-02-09	5.080	5.000	5.080	4.990	5.100	170,400	857,344	5.0314	3.581	3.524	3.581	3.517	3.595	241,740	3.5466	2.21%
2021-02-08	4.970	4.970	5.000	4.970	5.080	212,000	1,059,984	4.9999	3.503	3.503	3.524	3.503	3.581	300,756	3.5244	-0.80%
2021-02-05	5.010	5.010	5.030	4.850	5.010	267,200	1,315,696	4.9240	3.531	3.531	3.546	3.419	3.531	379,067	3.4709	1.83%
2021-02-04	4.920	4.920	4.970	4.880	5.130	176,000	873,552	4.9634	3.468	3.468	3.503	3.440	3.616	249,685	3.4986	-2.19%
2021-02-03	5.030	5.030	5.080	4.930	5.120	2,144,000	10,764,492	5.0208	3.546	3.546	3.581	3.475	3.609	3,041,612	3.5391	-0.59%
2021-02-02	5.060	5.040	5.060	4.980	5.160	704,800	3,566,840	5.0608	3.567	3.553	3.567	3.510	3.637	999,873	3.5673	-0.78%
2021-02-01	5.100	5.100	5.130	5.050	5.350	1,983,200	10,113,020	5.0993	3.595	3.595	3.616	3.560	3.771	2,813,491	3.5945	-0.78%
2021-01-29	5.140	5.070	5.140	4.900	5.140	350,400	1,752,088	5.0003	3.623	3.574	3.623	3.454	3.623	497,099	3.5246	4.05%
2021-01-28	4.940	4.940	4.970	4.920	5.480	4,307,200	22,322,048	5.1825	3.482	3.482	3.503	3.468	3.863	6,110,463	3.6531	0.61%
2021-01-27	4.910	4.830	4.910	4.710	4.970	626,400	3,028,496	4.8348	3.461	3.405	3.461	3.320	3.503	888,650	3.4080	3.15%
2021-01-26	4.760	4.760	4.800	4.750	4.960	1,230,400	5,920,080	4.8115	3.355	3.355	3.383	3.348	3.496	1,745,522	3.3916	-6.30%
2021-01-25	5.080	5.000	5.080	4.900	5.080	1,058,400	5,279,280	4.9880	3.581	3.524	3.581	3.454	3.581	1,501,512	3.5160	-1.55%
2021-01-22	5.160	5.160	5.180	5.160	5.330	362,400	1,882,424	5.1943	3.637	3.637	3.651	3.637	3.757	514,123	3.6614	0.19%
2021-01-21	5.150	5.150	5.210	5.090	5.230	218,400	1,121,960	5.1372	3.630	3.630	3.672	3.588	3.687	309,836	3.6211	0.59%
2021-01-20	5.120	5.130	5.200	5.120	5.290	391,200	2,022,728	5.1706	3.609	3.616	3.665	3.609	3.729	554,981	3.6447	-3.40%
2021-01-19	5.300	5.300	5.320	5.060	5.320	408,900	2,126,909	5.2015	3.736	3.736	3.750	3.567	3.750	580,091	3.6665	1.53%
2021-01-18	5.220	5.190	5.220	5.020	5.270	469,600	2,428,416	5.1712	3.680	3.658	3.680	3.539	3.715	666,204	3.6452	1.36%
2021-01-15	5.150	5.130	5.150	5.100	5.200	328,800	1,688,952	5.1367	3.630	3.616	3.630	3.595	3.665	466,456	3.6208	-1.34%
2021-01-14	5.220	5.220	5.250	5.140	5.350	200,800	1,049,616	5.2272	3.680	3.680	3.701	3.623	3.771	284,867	3.6846	-2.43%
2021-01-13	5.350	5.330	5.350	5.280	5.420	68,800	368,432	5.3551	3.771	3.757	3.771	3.722	3.821	97,604	3.7748	-1.29%
2021-01-12	5.420	5.420	5.460	5.180	5.550	500,800	2,698,576	5.3885	3.821	3.821	3.849	3.651	3.912	710,466	3.7983	3.24%
2021-01-11	5.250	5.250	5.350	5.210	5.410	294,400	1,564,080	5.3128	3.701	3.701	3.771	3.672	3.813	417,654	3.7449	-3.49%
2021-01-08	5.440	5.410	5.440	5.360	5.790	899,200	4,995,776	5.5558	3.835	3.813	3.835	3.778	4.081	1,275,661	3.9162	-3.72%
2021-01-07	5.650	5.650	5.730	5.560	5.780	607,200	3,447,880	5.6783	3.983	3.983	4.039	3.919	4.074	861,412	4.0026	-0.88%
2021-01-06	5.700	5.690	5.700	5.350	5.780	1,268,800	7,144,504	5.6309	4.018	4.011	4.018	3.771	4.074	1,799,999	3.9692	4.97%
2021-01-05	5.430	5.430	5.460	5.060	5.430	1,032,600	5,452,652	5.2805	3.828	3.828	3.849	3.567	3.828	1,464,911	3.7222	4.62%
2021-01-04	5.190	5.170	5.200	4.990	5.200	632,000	3,221,232	5.0969	3.658	3.644	3.665	3.517	3.665	896,595	3.5927	3.80%
2020-12-31	5.000	5.000	5.100	5.000	5.330	913,600	4,739,464	5.1877	3.524	3.524	3.595	3.524	3.757	1,296,090	3.6567	-3.85%
2020-12-30	5.200	5.150	5.200	4.910	5.200	583,600	2,998,166	5.1374	3.665	3.630	3.665	3.461	3.665	827,931	3.6213	4.00%
2020-12-29	5.000	4.950	5.030	4.770	5.020	455,200	2,263,240	4.9720	3.524	3.489	3.546	3.362	3.539	645,775	3.5047	2.67%
2020-12-28	4.870	4.830	4.890	4.750	4.950	861,600	4,120,496	4.7824	3.433	3.405	3.447	3.348	3.489	1,222,320	3.3710	-0.61%
2020-12-24	4.900	4.810	4.900	4.690	4.900	260,000	1,254,592	4.8254	3.454	3.391	3.454	3.306	3.454	368,852	3.4013	2.51%
2020-12-23	4.780	4.700	4.780	4.700	4.930	449,600	2,138,256	4.7559	3.369	3.313	3.369	3.313	3.475	637,831	3.3524	-0.62%
2020-12-22	4.810	4.790	4.820	4.750	4.850	159,200	765,232	4.8067	3.391	3.376	3.398	3.348	3.419	225,851	3.3882	0.00%
2020-12-21	4.810	4.810	4.860	4.720	5.120	840,000	4,064,088	4.8382	3.391	3.391	3.426	3.327	3.609	1,191,676	3.4104	-4.37%
2020-12-18	5.030	5.000	5.050	4.800	5.060	578,400	2,858,432	4.9420	3.546	3.524	3.560	3.383	3.567	820,554	3.4835	3.29%
2020-12-17	4.870	4.840	4.880	4.700	4.900	948,800	4,542,144	4.7873	3.433	3.412	3.440	3.313	3.454	1,346,027	3.3745	-0.61%
2020-12-16	4.900	4.900	4.910	4.730	4.930	350,400	1,679,648	4.7935	3.454	3.454	3.461	3.334	3.475	497,099	3.3789	0.41%
2020-12-15	4.880	4.860	4.900	4.810	4.900	176,800	862,304	4.8773	3.440	3.426	3.454	3.391	3.454	250,820	3.4379	-0.41%
2020-12-14	4.900	4.860	4.910	4.800	4.980	468,800	2,264,576	4.8306	3.454	3.426	3.461	3.383	3.510	665,069	3.4050	1.87%
2020-12-11	4.810	4.810	4.900	4.800	5.180	981,600	4,826,096	4.9166	3.391	3.391	3.454	3.383	3.651	1,392,559	3.4656	-4.18%
2020-12-10	5.020	5.020	5.050	5.000	5.200	419,200	2,116,824	5.0497	3.539	3.539	3.560	3.524	3.665	594,703	3.5595	-0.59%
2020-12-09	5.050	5.040	5.160	5.000	5.230	456,000	2,318,232	5.0838	3.560	3.553	3.637	3.524	3.687	646,910	3.5835	-1.94%
2020-12-08	5.150	5.150	5.190	5.120	5.380	428,000	2,223,784	5.1958	3.630	3.630	3.658	3.609	3.792	607,188	3.6624	-3.92%
2020-12-07	5.360	5.360	5.430	5.280	5.540	228,000	1,237,344	5.4269	3.778	3.778	3.828	3.722	3.905	323,455	3.8254	-1.11%
2020-12-04	5.420	5.380	5.420	5.130	5.420	821,600	4,405,296	5.3619	3.821	3.792	3.821	3.616	3.821	1,165,573	3.7795	4.63%
2020-12-03	5.180	5.180	5.190	5.140	5.330	173,200	900,116	5.1970	3.651	3.651	3.658	3.623	3.757	245,712	3.6633	-0.77%
2020-12-02	5.220	5.220	5.230	5.060	5.220	680,000	3,480,400	5.1182	3.680	3.680	3.687	3.567	3.680	964,690	3.6078	0.97%
2020-12-01	5.170	5.170	5.180	5.060	5.270	378,400	1,943,552	5.1362	3.644	3.644	3.651	3.567	3.715	536,822	3.6205	-1.34%
2020-11-30	5.240	5.230	5.280	5.150	5.410	556,900	2,941,482	5.2819	3.694	3.687	3.722	3.630	3.813	790,053	3.7231	-1.50%
2020-11-27	5.320	5.320	5.350	5.050	5.350	609,600	3,196,576	5.2437	3.750	3.750	3.771	3.560	3.771	864,817	3.6962	4.11%
2020-11-26	5.110	5.110	5.180	5.060	5.320	663,200	3,409,168	5.1405	3.602	3.602	3.651	3.567	3.750	940,857	3.6235	-2.11%
2020-11-25	5.220	5.180	5.220	5.160	5.380	408,100	2,133,712	5.2284	3.680	3.651	3.680	3.637	3.792	578,956	3.6854	-2.61%
2020-11-24	5.360	5.300	5.360	5.150	5.590	2,352,000	12,497,928	5.3137	3.778	3.736	3.778	3.630	3.940	3,336,694	3.7456	-2.72%
2020-11-23	5.510	5.480	5.510	5.390	5.730	813,600	4,489,304	5.5178	3.884	3.863	3.884	3.799	4.039	1,154,224	3.8895	-4.01%
2020-11-20	5.740	5.700	5.740	5.540	5.860	3,518,400	20,107,680	5.7150	4.046	4.018	4.046	3.905	4.131	4,991,422	4.0284	3.61%
2020-11-19	5.540	5.450	5.540	5.200	5.680	734,400	4,041,624	5.5033	3.905	3.842	3.905	3.665	4.004	1,041,866	3.8792	2.59%
2020-11-18	5.400	5.350	5.430	5.240	5.490	1,162,400	6,186,736	5.3224	3.806	3.771	3.828	3.694	3.870	1,649,053	3.7517	2.86%
2020-11-17	5.250	5.250	5.340	5.210	5.670	1,812,000	9,766,104	5.3897	3.701	3.701	3.764	3.672	3.997	2,570,616	3.7991	-3.85%
2020-11-16	5.460	5.460	5.510	5.460	5.880	1,125,500	6,393,665	5.6807	3.849	3.849	3.884	3.849	4.145	1,596,705	4.0043	-6.67%
2020-11-13	5.850	5.840	5.850	5.810	6.150	299,200	1,769,944	5.9156	4.124	4.117	4.124	4.095	4.335	424,464	4.1698	-4.88%
2020-11-12	6.150	6.090	6.150	5.740	6.210	2,388,800	14,547,784	6.0900	4.335	4.293	4.335	4.046	4.377	3,388,901	4.2928	7.14%
2020-11-11	5.740	5.700	5.740	5.620	6.170	1,135,800	6,647,662	5.8528	4.046	4.018	4.046	3.961	4.349	1,611,317	4.1256	-5.90%
2020-11-10	6.100	6.100	6.160	6.090	6.380	1,526,400	9,571,032	6.2703	4.300	4.300	4.342	4.293	4.497	2,165,446	4.4199	-1.93%
2020-11-09	6.220	6.180	6.230	5.810	6.220	2,098,400	12,891,536	6.1435	4.384	4.356	4.391	4.095	4.384	2,976,921	4.3305	2.81%
2020-11-06	6.050	5.990	6.050	5.810	6.080	1,021,600	6,101,048	5.9721	4.265	4.222	4.265	4.095	4.286	1,449,306	4.2096	1.34%
2020-11-05	5.970	5.890	5.970	5.700	6.090	2,132,800	12,591,016	5.9035	4.208	4.152	4.208	4.018	4.293	3,025,723	4.1613	1.19%
2020-11-04	5.900	5.840	5.900	5.650	6.030	995,200	5,874,408	5.9027	4.159	4.117	4.159	3.983	4.250	1,411,853	4.1608	2.08%
2020-11-03	5.780	5.750	5.810	5.450	6.100	2,333,200	13,777,468	5.9050	4.074	4.053	4.095	3.842	4.300	3,310,023	4.1623	-1.37%
2020-11-02	5.860	5.850	5.860	5.200	5.900	3,014,400	17,182,176	5.7000	4.131	4.124	4.131	3.665	4.159	4,276,416	4.0179	12.69%
2020-10-30	5.200	5.200	5.250	5.100	5.390	1,542,400	8,141,104	5.2782	3.665	3.665	3.701	3.595	3.799	2,188,145	3.7206	1.96%
2020-10-29	5.100	5.080	5.100	4.880	5.270	3,419,600	17,251,240	5.0448	3.595	3.581	3.595	3.440	3.715	4,851,258	3.5560	-0.20%
2020-10-28	5.110	5.100	5.150	5.100	5.250	906,400	4,653,472	5.1340	3.602	3.595	3.630	3.595	3.701	1,285,876	3.6189	-2.67%
2020-10-27	5.250	5.210	5.260	5.100	5.520	2,190,400	11,530,568	5.2641	3.701	3.672	3.708	3.595	3.891	3,107,438	3.7106	-4.89%
2020-10-23	5.520	5.520	5.550	5.380	5.780	2,047,200	11,318,392	5.5287	3.891	3.891	3.912	3.792	4.074	2,904,286	3.8971	-1.43%
2020-10-22	5.600	5.600	5.610	5.600	5.900	2,024,000	11,585,440	5.7240	3.947	3.947	3.954	3.947	4.159	2,871,373	4.0348	-5.56%
2020-10-21	5.930	5.920	5.930	5.930	6.090	553,600	3,320,224	5.9975	4.180	4.173	4.180	4.180	4.293	785,372	4.2276	-2.63%
2020-10-20	6.090	6.090	6.100	6.000	6.150	772,000	4,676,112	6.0571	4.293	4.293	4.300	4.229	4.335	1,095,207	4.2696	1.16%
2020-10-19	6.020	6.000	6.020	5.920	6.220	1,828,800	10,982,544	6.0053	4.243	4.229	4.243	4.173	4.384	2,594,450	4.2331	-2.75%
2020-10-16	6.190	6.130	6.190	6.120	6.220	2,637,600	16,260,440	6.1649	4.363	4.321	4.363	4.314	4.384	3,741,864	4.3455	-0.48%
2020-10-15	6.220	6.220	6.240	6.080	6.260	5,008,000	30,991,456	6.1884	4.384	4.384	4.399	4.286	4.413	7,104,662	4.3621	-0.64%
2020-10-14	6.260	6.250	6.260	6.190	6.400	2,721,600	17,034,912	6.2592	4.413	4.406	4.413	4.363	4.511	3,861,032	4.4120	-2.19%
2020-10-12	6.400	6.380	6.400	6.280	6.590	4,486,400	28,857,856	6.4323	4.511	4.497	4.511	4.427	4.645	6,364,687	4.5341	0.79%
2020-10-09	6.350	6.330	6.350	6.220	6.500	5,140,000	32,856,808	6.3924	4.476	4.462	4.476	4.384	4.582	7,291,925	4.5059	2.09%
2020-10-08	6.220	6.220	6.230	6.060	6.340	3,428,000	21,213,712	6.1884	4.384	4.384	4.391	4.272	4.469	4,863,175	4.3621	0.48%
2020-10-07	6.190	6.190	6.200	6.070	6.400	2,970,400	18,424,632	6.2027	4.363	4.363	4.370	4.279	4.511	4,213,995	4.3722	-3.73%
2020-10-06	6.430	6.430	6.450	5.850	6.490	6,778,800	42,031,292	6.2004	4.532	4.532	4.547	4.124	4.575	9,616,829	4.3706	7.17%
2020-10-05	6.000	6.000	6.010	5.600	6.050	12,452,000	72,808,080	5.8471	4.229	4.229	4.236	3.947	4.265	17,665,185	4.1216	-1.15%
2020-09-30	6.070	6.050	6.070	5.870	6.400	17,681,600	107,494,060	6.0794	4.279	4.265	4.279	4.138	4.511	25,084,223	4.2853	-2.41%
2020-09-29	6.220	6.220	6.230	5.980	7.940	158,045,200	1,122,772,784	7.1041	4.384	4.384	4.391	4.215	5.597	224,212,796	5.0076

Recommend Webb-site to a friend