Prices and Webb-site Total Returns

CSOP China Healthcare Disruption Index ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03174	2021-07-21			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
2025-09-01	4.200	4.200	4.204	3.996	4.206	1,078,400	4,453,252	4.1295	4.200	4.200	4.204	3.996	4.206	1,078,400	4.1295	5.53%
2025-08-29	3.980	3.980	3.984	3.820	4.024	1,086,900	4,314,395	3.9694	3.980	3.980	3.984	3.820	4.024	1,086,900	3.9694	4.19%
2025-08-28	3.820	3.816	3.860	3.720	3.892	407,900	1,552,176	3.8053	3.820	3.816	3.860	3.720	3.892	407,900	3.8053	-1.55%
2025-08-27	3.880	3.870	3.888	3.852	4.150	1,471,100	5,802,972	3.9446	3.880	3.870	3.888	3.852	4.150	1,471,100	3.9446	-4.53%
2025-08-26	4.064	4.064	4.116	4.050	4.170	267,500	1,095,408	4.0950	4.064	4.064	4.116	4.050	4.170	267,500	4.0950	-1.88%
2025-08-25	4.142	4.142	4.146	4.060	4.146	646,600	2,651,326	4.1004	4.142	4.142	4.146	4.060	4.146	646,600	4.1004	1.77%
2025-08-22	4.070	4.070	4.110	3.986	4.072	259,000	1,042,979	4.0269	4.070	4.070	4.110	3.986	4.072	259,000	4.0269	1.60%
2025-08-21	4.006	4.000	4.080	3.908	4.006	569,700	2,261,850	3.9702	4.006	4.000	4.080	3.908	4.006	569,700	3.9702	2.88%
2025-08-20	3.894	3.894	3.920	3.830	4.000	568,000	2,225,453	3.9181	3.894	3.894	3.920	3.830	4.000	568,000	3.9181	-2.50%
2025-08-19	3.994	3.960	4.000	3.942	4.088	853,600	3,416,668	4.0027	3.994	3.960	4.000	3.942	4.088	853,600	4.0027	-1.43%
2025-08-18	4.052	4.052	4.100	3.998	4.076	763,400	3,072,590	4.0249	4.052	4.052	4.100	3.998	4.076	763,400	4.0249	1.81%
2025-08-15	3.980	3.980	3.996	3.896	3.998	374,300	1,478,942	3.9512	3.980	3.980	3.996	3.896	3.998	374,300	3.9512	1.74%
2025-08-14	3.912	3.898	3.936	3.898	3.960	287,800	1,129,686	3.9252	3.912	3.898	3.936	3.898	3.960	287,800	3.9252	0.31%
2025-08-13	3.900	3.898	3.900	3.764	3.908	442,200	1,710,120	3.8673	3.900	3.898	3.900	3.764	3.908	442,200	3.8673	4.22%
2025-08-12	3.742	3.744	3.756	3.712	3.800	232,500	871,834	3.7498	3.742	3.744	3.756	3.712	3.800	232,500	3.7498	-1.16%
2025-08-11	3.786	3.786	3.790	3.648	3.780	527,600	1,963,804	3.7221	3.786	3.786	3.790	3.648	3.780	527,600	3.7221	1.34%
2025-08-08	3.736	3.736	3.752	3.680	3.798	1,748,100	6,538,783	3.7405	3.736	3.736	3.752	3.680	3.798	1,748,100	3.7405	-0.11%
2025-08-07	3.740	3.740	3.780	3.704	3.878	1,849,800	6,899,252	3.7297	3.740	3.740	3.780	3.704	3.878	1,849,800	3.7297	-3.56%
2025-08-06	3.878	3.870	3.900	3.824	3.916	1,320,300	5,120,103	3.8780	3.878	3.870	3.900	3.824	3.916	1,320,300	3.8780	0.26%
2025-08-05	3.868	3.868	3.872	3.718	3.864	427,500	1,611,019	3.7685	3.868	3.868	3.872	3.718	3.864	427,500	3.7685	4.94%
2025-08-04	3.686	3.680	3.728	3.600	3.716	458,700	1,678,966	3.6603	3.686	3.680	3.728	3.600	3.716	458,700	3.6603	-0.54%
2025-08-01	3.706	3.690	3.706	3.696	3.886	398,500	1,501,035	3.7667	3.706	3.690	3.706	3.696	3.886	398,500	3.7667	-2.47%
2025-07-31	3.800	3.800	3.812	3.774	3.900	1,373,900	5,296,181	3.8549	3.800	3.800	3.812	3.774	3.900	1,373,900	3.8549	-1.91%
2025-07-30	3.874	3.876	3.892	3.810	4.042	1,192,500	4,709,561	3.9493	3.874	3.876	3.892	3.810	4.042	1,192,500	3.9493	-1.07%
2025-07-29	3.916	3.900	3.916	3.750	3.928	583,400	2,234,710	3.8305	3.916	3.900	3.916	3.750	3.928	583,400	3.8305	4.26%
2025-07-28	3.756	3.750	3.770	3.636	3.764	838,200	3,087,092	3.6830	3.756	3.750	3.770	3.636	3.764	838,200	3.6830	3.53%
2025-07-25	3.628	3.600	3.650	3.602	3.708	146,800	534,669	3.6422	3.628	3.600	3.650	3.602	3.708	146,800	3.6422	0.39%
2025-07-24	3.614	3.614	3.630	3.548	3.638	150,500	540,790	3.5933	3.614	3.614	3.630	3.548	3.638	150,500	3.5933	2.38%
2025-07-23	3.530	3.530	3.546	3.514	3.656	304,600	1,084,335	3.5599	3.530	3.530	3.546	3.514	3.656	304,600	3.5599	-0.23%
2025-07-22	3.538	3.536	3.560	3.536	3.660	225,300	812,090	3.6045	3.538	3.536	3.560	3.536	3.660	225,300	3.6045	0.23%
2025-07-21	3.530	3.522	3.538	3.500	3.580	327,300	1,158,938	3.5409	3.530	3.522	3.538	3.500	3.580	327,300	3.5409	-1.29%
2025-07-18	3.576	3.578	3.598	3.498	3.588	1,006,600	3,583,845	3.5603	3.576	3.578	3.598	3.498	3.588	1,006,600	3.5603	1.53%
2025-07-17	3.522	3.516	3.520	3.316	3.540	388,900	1,358,169	3.4923	3.522	3.516	3.520	3.316	3.540	388,900	3.4923	4.26%
2025-07-16	3.378	3.370	3.380	3.346	3.414	260,200	880,550	3.3841	3.378	3.370	3.380	3.346	3.414	260,200	3.3841	0.00%
2025-07-15	3.378	3.290	3.378	3.230	3.378	387,069	1,282,970	3.3146	3.378	3.290	3.378	3.230	3.378	387,069	3.3146	4.32%
2025-07-14	3.238	3.220	3.236	3.166	3.246	170,700	547,489	3.2073	3.238	3.220	3.236	3.166	3.246	170,700	3.2073	2.27%
2025-07-11	3.166	3.150	3.176	3.148	3.210	346,200	1,103,966	3.1888	3.166	3.150	3.176	3.148	3.210	346,200	3.1888	1.41%
2025-07-10	3.122	3.108	3.166	3.108	3.170	137,200	431,495	3.1450	3.122	3.108	3.166	3.108	3.170	137,200	3.1450	-0.38%
2025-07-09	3.134	3.120	3.138	3.022	3.140	91,000	284,379	3.1250	3.134	3.120	3.138	3.022	3.140	91,000	3.1250	1.75%
2025-07-08	3.080	3.080	3.112	3.066	3.120	137,100	422,453	3.0813	3.080	3.080	3.112	3.066	3.120	137,100	3.0813	-0.45%
2025-07-07	3.094	3.080	3.120	3.090	3.190	150,100	470,128	3.1321	3.094	3.080	3.120	3.090	3.190	150,100	3.1321	-2.34%
2025-07-04	3.168	3.160	3.186	3.102	3.186	244,412	766,463	3.1359	3.168	3.160	3.186	3.102	3.186	244,412	3.1359	1.93%
2025-07-03	3.108	2.944	3.108	3.012	3.120	201,000	620,319	3.0862	3.108	2.944	3.108	3.012	3.120	201,000	3.0862	2.57%
2025-07-02	3.030	3.030	3.070	2.998	3.066	340,900	1,031,399	3.0255	3.030	3.030	3.070	2.998	3.066	340,900	3.0255	1.27%
2025-06-30	2.992	2.982	3.020	2.920	2.992	59,800	176,122	2.9452	2.992	2.982	3.020	2.920	2.992	59,800	2.9452	0.81%
2025-06-27	2.968	2.946	3.038	2.948	2.986	169,000	500,641	2.9624	2.968	2.946	3.038	2.948	2.986	169,000	2.9624	-0.27%
2025-06-26	2.976	2.964	3.120	2.954	2.980	101,300	300,730	2.9687	2.976	2.964	3.120	2.954	2.980	101,300	2.9687	-2.23%
2025-06-25	3.044	3.014	3.050	3.006	3.054	280,300	849,588	3.0310	3.044	3.014	3.050	3.006	3.054	280,300	3.0310	0.20%
2025-06-24	3.038	3.036	3.120	2.930	3.038	202,600	606,608	2.9941	3.038	3.036	3.120	2.930	3.038	202,600	2.9941	3.33%
2025-06-23	2.940	2.944	2.966	2.828	2.944	279,500	801,587	2.8679	2.940	2.944	2.966	2.828	2.944	279,500	2.8679	2.65%
2025-06-20	2.864	2.860	2.882	2.844	2.892	177,600	508,460	2.8630	2.864	2.860	2.882	2.844	2.892	177,600	2.8630	0.14%
2025-06-19	2.860	2.832	2.860	2.822	2.998	319,700	917,304	2.8693	2.860	2.832	2.860	2.822	2.998	319,700	2.8693	-3.38%
2025-06-18	2.960	2.958	2.960	2.930	2.974	214,700	634,345	2.9546	2.960	2.958	2.960	2.930	2.974	214,700	2.9546	-0.54%
2025-06-17	2.976	2.972	2.978	2.952	3.132	342,800	1,037,151	3.0255	2.976	2.972	2.978	2.952	3.132	342,800	3.0255	-4.37%
2025-06-16	3.112	3.110	3.112	3.080	3.200	325,100	1,009,436	3.1050	3.112	3.110	3.112	3.080	3.200	325,100	3.1050	-0.38%
2025-06-13	3.124	3.108	3.124	3.080	3.238	914,100	2,838,527	3.1053	3.124	3.108	3.124	3.080	3.238	914,100	3.1053	-1.76%
2025-06-12	3.180	3.180	3.200	2.998	3.202	258,200	817,485	3.1661	3.180	3.180	3.200	2.998	3.202	258,200	3.1661	6.00%
2025-06-11	3.000	2.990	3.000	3.000	3.102	409,600	1,251,236	3.0548	3.000	2.990	3.000	3.000	3.102	409,600	3.0548	-1.64%
2025-06-10	3.050	3.048	3.056	2.968	3.094	642,800	1,954,458	3.0405	3.050	3.048	3.056	2.968	3.094	642,800	3.0405	2.01%
2025-06-09	2.990	2.972	2.990	2.838	3.000	497,800	1,476,812	2.9667	2.990	2.972	2.990	2.838	3.000	497,800	2.9667	5.36%
2025-06-06	2.838	2.710	-	2.774	2.848	88,900	251,770	2.8321	2.838	2.710	-	2.774	2.848	88,900	2.8321	1.43%
2025-06-05	2.798	2.786	2.800	2.770	2.882	336,700	946,225	2.8103	2.798	2.786	2.800	2.770	2.882	336,700	2.8103	-1.34%
2025-06-04	2.836	2.830	2.850	2.742	2.868	150,100	426,377	2.8406	2.836	2.830	2.850	2.742	2.868	150,100	2.8406	3.43%
2025-06-03	2.742	2.736	2.780	2.694	2.750	464,900	1,258,249	2.7065	2.742	2.736	2.780	2.694	2.750	464,900	2.7065	3.08%
2025-06-02	2.660	2.660	2.724	2.616	2.714	57,700	152,013	2.6345	2.660	2.660	2.724	2.616	2.714	57,700	2.6345	-2.35%
2025-05-30	2.724	2.650	2.736	2.720	2.758	427,400	1,165,052	2.7259	2.724	2.650	2.736	2.720	2.758	427,400	2.7259	0.07%
2025-05-29	2.722	2.722	2.740	2.630	2.734	8,375,500	22,414,965	2.6763	2.722	2.722	2.740	2.630	2.734	8,375,500	2.6763	5.10%
2025-05-28	2.590	2.500	2.590	2.578	2.604	346,300	896,823	2.5897	2.590	2.500	2.590	2.578	2.604	346,300	2.5897	-0.54%
2025-05-27	2.604	2.590	2.604	2.508	2.618	1,358,800	3,520,106	2.5906	2.604	2.590	2.604	2.508	2.618	1,358,800	2.5906	3.83%
2025-05-26	2.508	2.500	2.522	2.508	2.600	138,800	354,946	2.5572	2.508	2.500	2.522	2.508	2.600	138,800	2.5572	-2.49%
2025-05-23	2.572	2.480	2.572	2.572	2.640	106,100	278,278	2.6228	2.572	2.480	2.572	2.572	2.640	106,100	2.6228	0.08%
2025-05-22	2.570	2.550	2.570	2.550	2.588	605,100	1,552,403	2.5655	2.570	2.550	2.570	2.550	2.588	605,100	2.5655	-0.39%
2025-05-21	2.580	2.560	2.600	2.578	2.614	155,700	404,089	2.5953	2.580	2.560	2.600	2.578	2.614	155,700	2.5953	2.38%
2025-05-20	2.520	2.506	2.548	2.512	2.552	40,100	101,758	2.5376	2.520	2.506	2.548	2.512	2.552	40,100	2.5376	1.45%
2025-05-19	2.484	2.340	2.750	2.450	2.496	55,000	135,933	2.4715	2.484	2.340	2.750	2.450	2.496	55,000	2.4715	0.89%
2025-05-16	2.462	2.444	2.484	2.432	2.474	36,100	88,393	2.4486	2.462	2.444	2.484	2.432	2.474	36,100	2.4486	1.90%
2025-05-15	2.416	2.300	2.424	2.416	2.514	63,300	154,101	2.4345	2.416	2.300	2.424	2.416	2.514	63,300	2.4345	-1.06%
2025-05-14	2.442	2.434	2.460	2.408	2.434	15,100	36,607	2.4243	2.442	2.434	2.460	2.408	2.434	15,100	2.4243	1.41%
2025-05-13	2.408	2.402	2.408	2.408	2.450	60,300	145,992	2.4211	2.408	2.402	2.408	2.408	2.450	60,300	2.4211	-0.08%
2025-05-12	2.410	2.390	2.410	2.370	2.416	93,100	222,878	2.3940	2.410	2.390	2.410	2.370	2.416	93,100	2.3940	-1.23%
2025-05-09	2.440	2.438	2.440	2.428	2.446	12,100	29,470	2.4355	2.440	2.438	2.440	2.428	2.446	12,100	2.4355	0.00%
2025-05-08	2.440	2.434	2.578	2.424	2.440	114,400	277,892	2.4291	2.440	2.434	2.578	2.424	2.440	114,400	2.4291	0.00%
2025-05-07	2.440	2.438	2.446	2.432	2.578	121,700	298,433	2.4522	2.440	2.438	2.446	2.432	2.578	121,700	2.4522	-2.56%
2025-05-06	2.504	2.504	2.518	2.504	2.538	20,700	52,147	2.5192	2.504	2.504	2.518	2.504	2.538	20,700	2.5192	-1.34%
2025-05-02	2.538	2.522	2.550	2.476	2.550	96,500	244,876	2.5376	2.538	2.522	2.550	2.476	2.550	96,500	2.5376	2.50%
2025-04-30	2.476	2.462	2.494	2.466	2.504	29,600	73,556	2.4850	2.476	2.462	2.494	2.466	2.504	29,600	2.4850	0.16%
2025-04-29	2.472	2.454	2.490	2.472	2.512	35,000	87,648	2.5042	2.472	2.454	2.490	2.472	2.512	35,000	2.5042	0.49%
2025-04-28	2.460	2.438	2.510	2.404	2.500	136,200	333,487	2.4485	2.460	2.438	2.510	2.404	2.500	136,200	2.4485	-1.44%
2025-04-25	2.496	2.480	2.518	2.496	2.550	432,900	1,084,587	2.5054	2.496	2.480	2.518	2.496	2.550	432,900	2.5054	-0.64%
2025-04-24	2.512	2.512	2.522	2.420	2.530	75,200	188,400	2.5053	2.512	2.512	2.522	2.420	2.530	75,200	2.5053	2.53%
2025-04-23	2.450	2.452	2.454	2.450	2.500	158,600	392,742	2.4763	2.450	2.452	2.454	2.450	2.500	158,600	2.4763	1.49%
2025-04-22	2.414	2.400	-	2.280	2.430	191,000	455,318	2.3839	2.414	2.400	-	2.280	2.430	191,000	2.3839	5.88%
2025-04-17	2.280	2.180	-	2.262	2.292	17,000	38,580	2.2694	2.280	2.180	-	2.262	2.292	17,000	2.2694	0.97%
2025-04-16	2.258	2.238	-	2.234	2.292	210,500	480,237	2.2814	2.258	2.238	-	2.234	2.292	210,500	2.2814	-2.84%
2025-04-15	2.324	2.322	-	2.310	2.354	254,100	592,985	2.3337	2.324	2.322	-	2.310	2.354	254,100	2.3337	-0.68%
2025-04-14	2.340	2.340	2.360	2.312	2.350	296,200	693,770	2.3422	2.340	2.340	2.360	2.312	2.350	296,200	2.3422	3.17%
2025-04-11	2.268	2.266	2.400	2.180	2.280	156,200	349,262	2.2360	2.268	2.266	2.400	2.180	2.280	156,200	2.2360	3.85%
2025-04-10	2.184	2.178	2.310	2.168	2.236	224,100	491,765	2.1944	2.184	2.178	2.310	2.168	2.236	224,100	2.1944	3.61%
2025-04-09	2.108	2.062	2.138	1.942	2.140	313,100	632,252	2.0193	2.108	2.062	2.138	1.942	2.140	313,100	2.0193	1.74%
2025-04-08	2.072	2.046	2.090	2.000	2.114	309,200	635,507	2.0553	2.072	2.046	2.090	2.000	2.114	309,200	2.0553	2.17%
2025-04-07	2.028	2.020	2.030	2.024	2.224	1,111,900	2,357,951	2.1207	2.028	2.020	2.030	2.024	2.224	1,111,900	2.1207	-18.82%
2025-04-03	2.498	2.498	2.512	2.440	2.520	9,871,500	24,478,679	2.4797	2.498	2.498	2.512	2.440	2.520	9,871,500	2.4797	-0.48%
2025-04-02	2.510	2.510	2.520	2.484	2.540	63,000	157,217	2.4955	2.510	2.510	2.520	2.484	2.540	63,000	2.4955	0.40%
2025-04-01	2.500	2.494	2.508	2.426	2.576	654,900	1,665,841	2.5437	2.500	2.494	2.508	2.426	2.576	654,900	2.5437	3.82%
2025-03-31	2.408	2.408	2.426	2.374	2.426	154,800	371,789	2.4017	2.408	2.408	2.426	2.374	2.426	154,800	2.4017	-0.50%
2025-03-28	2.420	2.402	2.422	2.388	2.462	62,900	152,722	2.4280	2.420	2.402	2.422	2.388	2.462	62,900	2.4280	0.92%
2025-03-27	2.398	2.368	2.416	2.274	2.402	104,100	247,353	2.3761	2.398	2.368	2.416	2.274	2.402	104,100	2.3761	4.99%
2025-03-26	2.284	2.284	2.354	2.284	2.308	6,600	15,103	2.2883	2.284	2.284	2.354	2.284	2.308	6,600	2.2883	0.00%
2025-03-25	2.284	2.276	2.370	2.272	2.308	258,400	592,816	2.2942	2.284	2.276	2.370	2.272	2.308	258,400	2.2942	-1.13%
2025-03-24	2.310	2.286	2.310	2.308	2.328	278,100	644,070	2.3160	2.310	2.286	2.310	2.308	2.328	278,100	2.3160	-0.69%
2025-03-21	2.326	2.316	2.330	2.306	2.422	380,000	885,424	2.3301	2.326	2.316	2.330	2.306	2.422	380,000	2.3301	-4.28%
2025-03-20	2.430	2.422	2.452	2.428	2.452	332,700	811,385	2.4388	2.430	2.422	2.452	2.428	2.452	332,700	2.4388	-0.57%
2025-03-19	2.444	2.430	2.450	2.394	2.448	277,000	673,715	2.4322	2.444	2.430	2.450	2.394	2.448	277,000	2.4322	2.09%
2025-03-18	2.394	2.390	2.408	2.368	2.426	367,200	878,987	2.3938	2.394	2.390	2.408	2.368	2.426	367,200	2.3938	2.92%
2025-03-17	2.326	2.316	2.326	2.326	2.350	59,200	138,311	2.3363	2.326	2.316	2.326	2.326	2.350	59,200	2.3363	-0.17%
2025-03-14	2.330	2.322	2.350	2.300	2.348	149,700	348,321	2.3268	2.330	2.322	2.350	2.300	2.348	149,700	2.3268	4.20%
2025-03-13	2.236	2.236	2.272	2.208	2.240	175,100	391,800	2.2376	2.236	2.236	2.272	2.208	2.240	175,100	2.2376	-1.67%
2025-03-12	2.274	2.220	-	2.294	2.312	7,500	17,286	2.3048	2.274	2.220	-	2.294	2.312	7,500	2.3048	-1.30%
2025-03-11	2.304	2.200	-	2.238	2.304	127,800	290,317	2.2717	2.304	2.200	-	2.238	2.304	127,800	2.2717	1.50%
2025-03-10	2.270	2.238	2.282	2.264	2.304	28,600	65,279	2.2825	2.270	2.238	2.282	2.264	2.304	28,600	2.2825	-1.30%
2025-03-07	2.300	2.300	2.356	2.280	2.356	229,000	536,351	2.3421	2.300	2.300	2.356	2.280	2.356	229,000	2.3421	-0.78%
2025-03-06	2.318	2.308	2.328	2.308	2.332	275,800	639,560	2.3189	2.318	2.308	2.328	2.308	2.332	275,800	2.3189	2.20%
2025-03-05	2.268	2.268	2.300	2.236	2.288	83,600	189,499	2.2667	2.268	2.268	2.300	2.236	2.288	83,600	2.2667	1.70%
2025-03-04	2.230	2.208	2.398	2.206	2.228	30,300	67,019	2.2118	2.230	2.208	2.398	2.206	2.228	30,300	2.2118	1.18%
2025-03-03	2.204	2.190	2.398	2.190	2.256	91,900	204,173	2.2217	2.204	2.190	2.398	2.190	2.256	91,900	2.2217	-0.54%
2025-02-28	2.216	2.036	2.288	2.210	2.370	150,000	340,637	2.2709	2.216	2.036	2.288	2.210	2.370	150,000	2.2709	-5.94%
2025-02-27	2.356	2.318	2.388	2.320	2.398	348,200	830,950	2.3864	2.356	2.318	2.388	2.320	2.398	348,200	2.3864	0.26%
2025-02-26	2.350	2.320	2.360	2.316	2.374	153,600	362,469	2.3598	2.350	2.320	2.360	2.316	2.374	153,600	2.3598	2.62%
2025-02-25	2.290	2.290	2.600	2.236	2.318	253,000	575,413	2.2744	2.290	2.290	2.600	2.236	2.318	253,000	2.2744	-1.12%
2025-02-24	2.316	2.310	2.330	2.288	2.390	354,500	824,382	2.3255	2.316	2.310	2.330	2.288	2.390	354,500	2.3255	-2.53%
2025-02-21	2.376	2.376	2.500	2.308	2.376	451,600	1,057,209	2.3410	2.376	2.376	2.500	2.308	2.376	451,600	2.3410	3.85%
2025-02-20	2.288	2.282	2.290	2.266	2.348	98,900	227,346	2.2987	2.288	2.282	2.290	2.266	2.348	98,900	2.2987	0.70%
2025-02-19	2.272	2.268	2.272	2.230	2.296	146,600	330,240	2.2527	2.272	2.268	2.272	2.230	2.296	146,600	2.2527	1.70%
2025-02-18	2.234	2.036	2.310	2.210	2.260	198,800	445,522	2.2411	2.234	2.036	2.310	2.210	2.260	198,800	2.2411	0.99%
2025-02-17	2.212	2.212	2.292	2.200	2.300	292,600	657,569	2.2473	2.212	2.212	2.292	2.200	2.300	292,600	2.2473	0.27%
2025-02-14	2.206	2.186	-	2.096	2.214	383,000	830,850	2.1693	2.206	2.186	-	2.096	2.214	383,000	2.1693	8.35%
2025-02-13	2.036	2.030	2.102	2.036	2.118	156,500	326,270	2.0848	2.036	2.030	2.102	2.036	2.118	156,500	2.0848	-0.78%
2025-02-12	2.052	2.046	2.058	2.030	2.086	111,200	227,434	2.0453	2.052	2.046	2.058	2.030	2.086	111,200	2.0453	0.59%
2025-02-11	2.040	2.024	2.090	2.040	2.098	171,700	353,500	2.0588	2.040	2.024	2.090	2.040	2.098	171,700	2.0588	-2.58%
2025-02-10	2.094	2.096	2.100	2.046	2.096	209,500	434,171	2.0724	2.094	2.096	2.100	2.046	2.096	209,500	2.0724	3.97%
2025-02-07	2.014	2.010	2.026	2.006	2.040	282,200	571,782	2.0262	2.014	2.010	2.026	2.006	2.040	282,200	2.0262	0.40%
2025-02-06	2.006	1.968	2.100	1.950	2.004	78,300	155,495	1.9859	2.006	1.968	2.100	1.950	2.004	78,300	1.9859	3.40%
2025-02-05	1.940	1.930	2.000	1.930	1.944	28,800	55,870	1.9399	1.940	1.930	2.000	1.930	1.944	28,800	1.9399	-1.12%
2025-02-04	1.962	1.954	1.970	1.922	1.960	90,500	176,081	1.9456	1.962	1.954	1.970	1.922	1.960	90,500	1.9456	2.83%
2025-02-03	1.908	1.840	1.914	1.866	1.914	293,300	557,915	1.9022	1.908	1.840	1.914	1.866	1.914	293,300	1.9022	-0.31%
2025-01-28	1.914	1.914	1.924	1.910	1.910	6,700	12,797	1.9100	1.914	1.914	1.924	1.910	1.910	6,700	1.9100	-0.10%
2025-01-27	1.916	1.750	1.916	1.922	1.928	30,000	57,708	1.9236	1.916	1.750	1.916	1.922	1.928	30,000	1.9236	0.63%
2025-01-24	1.904	1.880	1.912	1.860	1.924	185,300	350,390	1.8909	1.904	1.880	1.912	1.860	1.924	185,300	1.8909	2.70%
2025-01-23	1.854	1.850	1.864	1.854	1.884	38,100	71,376	1.8734	1.854	1.850	1.864	1.854	1.884	38,100	1.8734	0.00%
2025-01-22	1.854	1.842	1.856	1.850	1.862	3,600	6,675	1.8542	1.854	1.842	1.856	1.850	1.862	3,600	1.8542	-0.43%
2025-01-21	1.862	1.800	1.872	1.852	1.870	6,700	12,488	1.8639	1.862	1.800	1.872	1.852	1.870	6,700	1.8639	0.11%
2025-01-20	1.860	1.750	1.870	1.860	1.874	74,300	138,414	1.8629	1.860	1.750	1.870	1.860	1.874	74,300	1.8629	2.09%
2025-01-17	1.822	1.800	2.000	1.788	1.830	43,700	79,200	1.8124	1.822	1.800	2.000	1.788	1.830	43,700	1.8124	1.90%
2025-01-16	1.788	1.750	2.000	1.780	1.848	280,300	507,763	1.8115	1.788	1.750	2.000	1.780	1.848	280,300	1.8115	-0.78%
2025-01-15	1.802	1.798	1.806	1.796	1.824	315,400	569,623	1.8060	1.802	1.798	1.806	1.796	1.824	315,400	1.8060	-1.31%
2025-01-14	1.826	1.818	2.000	1.818	1.826	3,800	6,928	1.8232	1.826	1.818	2.000	1.818	1.826	3,800	1.8232	2.47%
2025-01-13	1.782	1.768	1.784	1.768	1.782	175,900	312,611	1.7772	1.782	1.768	1.784	1.768	1.782	175,900	1.7772	-0.67%
2025-01-10	1.794	1.782	1.794	1.804	1.814	4,000	7,233	1.8083	1.794	1.782	1.794	1.804	1.814	4,000	1.8083	-0.88%
2025-01-09	1.810	1.810	2.000	1.808	1.824	107,000	193,862	1.8118	1.810	1.810	2.000	1.808	1.824	107,000	1.8118	0.44%
2025-01-08	1.802	1.800	2.000	1.780	1.820	11,100	19,930	1.7955	1.802	1.800	2.000	1.780	1.820	11,100	1.7955	-0.99%
2025-01-07	1.820	1.812	1.860	1.806	1.844	370,200	676,941	1.8286	1.820	1.812	1.860	1.806	1.844	370,200	1.8286	-1.83%
2025-01-06	1.854	1.850	1.900	1.840	1.864	58,100	108,033	1.8594	1.854	1.850	1.900	1.840	1.864	58,100	1.8594	-0.11%
2025-01-03	1.856	1.830	1.858	1.858	1.894	15,300	28,651	1.8726	1.856	1.830	1.858	1.858	1.894	15,300	1.8726	-0.54%
2025-01-02	1.866	1.860	2.000	1.862	1.922	148,000	280,040	1.8922	1.866	1.860	2.000	1.862	1.922	148,000	1.8922	-2.91%
2024-12-31	1.922	1.910	2.000	1.914	1.934	151,200	289,711	1.9161	1.922	1.910	2.000	1.914	1.934	151,200	1.9161	-0.62%
2024-12-30	1.934	-	2.000	1.958	1.958	19,000	37,202	1.9580	1.934	-	2.000	1.958	1.958	19,000	1.9580	0.52%
2024-12-27	1.924	1.922	1.930	1.920	1.940	163,800	315,955	1.9289	1.924	1.922	1.930	1.920	1.940	163,800	1.9289	-1.03%
2024-12-24	1.944	1.944	1.958	1.928	1.938	1,600	3,092	1.9325	1.944	1.944	1.958	1.928	1.938	1,600	1.9325	1.04%
2024-12-23	1.924	1.900	2.000	1.924	1.934	9,900	19,098	1.9291	1.924	1.900	2.000	1.924	1.934	9,900	1.9291	-0.21%
2024-12-20	1.928	1.920	1.928	1.928	1.950	2,700	5,230	1.9370	1.928	1.920	1.928	1.928	1.950	2,700	1.9370	-0.52%
2024-12-19	1.938	1.896	2.000	1.936	1.944	36,200	70,237	1.9402	1.938	1.896	2.000	1.936	1.944	36,200	1.9402	-0.82%
2024-12-18	1.954	1.950	1.980	1.954	1.954	200	390	1.9500	1.954	1.950	1.980	1.954	1.954	200	1.9500	1.03%
2024-12-17	1.934	1.880	1.980	1.930	1.944	52,000	100,875	1.9399	1.934	1.880	1.980	1.930	1.944	52,000	1.9399	-0.31%
2024-12-16	1.940	1.890	1.980	1.940	1.990	93,100	183,670	1.9728	1.940	1.890	1.980	1.940	1.990	93,100	1.9728	-2.71%
2024-12-13	1.994	-	2.028	1.994	2.050	213,000	433,253	2.0341	1.994	-	2.028	1.994	2.050	213,000	2.0341	-3.02%
2024-12-12	2.056	2.040	2.300	2.028	2.062	132,800	271,754	2.0463	2.056	2.040	2.300	2.028	2.062	132,800	2.0463	0.49%
2024-12-11	2.046	1.998	2.080	2.034	2.082	7,900	16,266	2.0590	2.046	1.998	2.080	2.034	2.082	7,900	2.0590	-0.10%
2024-12-10	2.048	2.020	2.054	2.048	2.148	134,400	283,128	2.1066	2.048	2.020	2.054	2.048	2.148	134,400	2.1066	-1.35%
2024-12-09	2.076	2.076	2.088	1.996	2.076	26,100	53,056	2.0328	2.076	2.076	2.088	1.996	2.076	26,100	2.0328	4.01%
2024-12-06	1.996	1.920	-	1.960	2.022	25,800	51,551	1.9981	1.996	1.920	-	1.960	2.022	25,800	1.9981	1.84%
2024-12-05	1.960	1.960	2.000	1.958	1.964	8,000	15,697	1.9621	1.960	1.960	2.000	1.958	1.964	8,000	1.9621	-1.51%
2024-12-04	1.990	1.988	2.000	1.990	2.002	36,700	73,036	1.9901	1.990	1.988	2.000	1.990	2.002	36,700	1.9901	-0.60%
2024-12-03	2.002	2.002	-	1.984	2.002	13,700	27,270	1.9905	2.002	2.002	-	1.984	2.002	13,700	1.9905	0.50%
2024-12-02	1.992	1.970	-	1.974	1.992	3,000	5,965	1.9883	1.992	1.970	-	1.974	1.992	3,000	1.9883	1.01%
2024-11-29	1.972	1.960	-	1.962	1.984	32,000	63,096	1.9718	1.972	1.960	-	1.962	1.984	32,000	1.9718	1.13%
2024-11-28	1.950	1.932	-	1.950	1.980	31,400	61,857	1.9700	1.950	1.932	-	1.950	1.980	31,400	1.9700	-2.30%
2024-11-27	1.996	1.942	-	1.940	1.998	27,900	55,162	1.9771	1.996	1.942	-	1.940	1.998	27,900	1.9771	2.89%
2024-11-26	1.940	1.940	-	1.928	1.954	512,800	1,001,367	1.9527	1.940	1.940	-	1.928	1.954	512,800	1.9527	0.62%
2024-11-25	1.928	1.900	-	1.914	1.934	19,200	36,889	1.9213	1.928	1.900	-	1.914	1.934	19,200	1.9213	1.15%
2024-11-22	1.906	1.900	1.930	1.900	1.964	107,200	207,532	1.9359	1.906	1.900	1.930	1.900	1.964	107,200	1.9359	-4.03%
2024-11-21	1.986	1.930	2.000	1.986	2.016	57,200	114,051	1.9939	1.986	1.930	2.000	1.986	2.016	57,200	1.9939	-0.20%
2024-11-20	1.990	1.990	-	1.940	1.990	90,200	178,351	1.9773	1.990	1.990	-	1.940	1.990	90,200	1.9773	3.00%
2024-11-19	1.932	1.902	-	1.920	1.938	19,500	37,611	1.9288	1.932	1.902	-	1.920	1.938	19,500	1.9288	0.21%
2024-11-18	1.928	1.918	-	1.920	1.966	178,800	346,584	1.9384	1.928	1.918	-	1.920	1.966	178,800	1.9384	-2.13%
2024-11-15	1.970	-	-	1.960	2.000	32,300	63,795	1.9751	1.970	-	-	1.960	2.000	32,300	1.9751	-0.10%
2024-11-14	1.972	1.950	2.000	1.972	2.020	63,900	128,296	2.0078	1.972	1.950	2.000	1.972	2.020	63,900	2.0078	-2.76%
2024-11-13	2.028	2.008	-	1.996	2.038	98,500	197,770	2.0078	2.028	2.008	-	1.996	2.038	98,500	2.0078	-1.74%
2024-11-12	2.064	2.064	2.150	2.044	2.150	342,500	716,667	2.0925	2.064	2.064	2.150	2.044	2.150	342,500	2.0925	-0.86%
2024-11-11	2.082	2.076	2.082	2.046	2.082	59,600	123,348	2.0696	2.082	2.076	2.082	2.046	2.082	59,600	2.0696	-0.29%
2024-11-08	2.088	1.988	2.108	2.080	2.150	58,200	122,786	2.1097	2.088	1.988	2.108	2.080	2.150	58,200	2.1097	-0.57%
2024-11-07	2.100	2.074	2.100	2.048	2.100	67,900	141,712	2.0871	2.100	2.074	2.100	2.048	2.100	67,900	2.0871	1.55%
2024-11-06	2.068	2.050	2.086	2.052	2.094	60,900	126,138	2.0712	2.068	2.050	2.086	2.052	2.094	60,900	2.0712	-0.96%
2024-11-05	2.088	2.090	-	2.038	2.088	56,500	117,283	2.0758	2.088	2.090	-	2.038	2.088	56,500	2.0758	2.05%
2024-11-04	2.046	2.046	2.100	2.034	2.042	6,700	13,677	2.0413	2.046	2.046	2.100	2.034	2.042	6,700	2.0413	1.79%
2024-11-01	2.010	1.998	-	1.980	2.010	116,900	232,305	1.9872	2.010	1.998	-	1.980	2.010	116,900	1.9872	0.00%
2024-10-31	2.010	2.000	-	2.008	2.026	31,900	64,277	2.0150	2.010	2.000	-	2.008	2.026	31,900	2.0150	-0.79%
2024-10-30	2.026	2.012	2.100	2.002	2.074	1,236,200	2,492,629	2.0164	2.026	2.012	2.100	2.002	2.074	1,236,200	2.0164	-2.13%
2024-10-29	2.070	2.048	-	2.064	2.136	189,500	395,048	2.0847	2.070	2.048	-	2.064	2.136	189,500	2.0847	-1.71%
2024-10-28	2.106	2.102	2.138	2.106	2.130	22,200	47,093	2.1213	2.106	2.102	2.138	2.106	2.130	22,200	2.1213	-0.85%
2024-10-25	2.124	2.114	2.128	2.080	2.140	88,400	186,597	2.1108	2.124	2.114	2.128	2.080	2.140	88,400	2.1108	2.51%
2024-10-24	2.072	2.050	2.074	2.074	2.116	64,200	134,822	2.1000	2.072	2.050	2.074	2.074	2.116	64,200	2.1000	-3.09%
2024-10-23	2.138	2.100	2.140	2.110	2.140	126,100	267,352	2.1202	2.138	2.100	2.140	2.110	2.140	126,100	2.1202	1.04%
2024-10-22	2.116	2.090	2.146	2.120	2.146	56,600	120,110	2.1221	2.116	2.090	2.146	2.120	2.146	56,600	2.1221	0.67%
2024-10-21	2.102	2.096	2.150	2.102	2.148	73,600	156,655	2.1285	2.102	2.096	2.150	2.102	2.148	73,600	2.1285	-1.96%
2024-10-18	2.144	2.144	2.150	2.040	2.160	191,000	407,238	2.1321	2.144	2.144	2.150	2.040	2.160	191,000	2.1321	5.72%
2024-10-17	2.028	2.022	2.062	2.028	2.112	45,100	92,824	2.0582	2.028	2.022	2.062	2.028	2.112	45,100	2.0582	-1.17%
2024-10-16	2.052	2.016	-	2.040	2.074	108,700	224,046	2.0611	2.052	2.016	-	2.040	2.074	108,700	2.0611	-0.48%
2024-10-15	2.062	2.058	-	2.060	2.148	751,300	1,556,088	2.0712	2.062	2.058	-	2.060	2.148	751,300	2.0712	-4.09%
2024-10-14	2.150	2.150	2.180	2.100	2.196	119,400	257,512	2.1567	2.150	2.150	2.180	2.100	2.196	119,400	2.1567	-3.41%
2024-10-10	2.226	2.200	2.280	2.220	2.294	370,600	837,391	2.2596	2.226	2.200	2.280	2.220	2.294	370,600	2.2596	0.09%
2024-10-09	2.224	2.180	2.228	2.176	2.380	1,529,100	3,374,510	2.2069	2.224	2.180	2.228	2.176	2.380	1,529,100	2.2069	-4.14%
2024-10-08	2.320	2.320	2.350	2.300	2.800	840,600	2,062,795	2.4540	2.320	2.320	2.350	2.300	2.800	840,600	2.4540	-12.19%
2024-10-07	2.642	2.640	2.646	2.520	2.648	2,231,500	5,804,398	2.6011	2.642	2.640	2.646	2.520	2.648	2,231,500	2.6011	3.28%
2024-10-04	2.558	2.550	2.558	2.366	2.560	777,400	1,945,989	2.5032	2.558	2.550	2.558	2.366	2.560	777,400	2.5032	8.11%
2024-10-03	2.366	2.340	2.368	2.266	2.480	2,400,000	5,715,621	2.3815	2.366	2.340	2.368	2.266	2.480	2,400,000	2.3815	-4.52%
2024-10-02	2.478	2.434	2.478	2.300	2.482	1,615,800	3,886,771	2.4055	2.478	2.434	2.478	2.300	2.482	1,615,800	2.4055	7.74%
2024-09-30	2.300	2.250	2.318	2.142	2.314	1,853,500	4,200,687	2.2664	2.300	2.250	2.318	2.142	2.314	1,853,500	2.2664	9.84%
2024-09-27	2.094	1.960	2.094	1.942	2.128	361,900	745,606	2.0603	2.094	1.960	2.094	1.942	2.128	361,900	2.0603	7.94%
2024-09-26	1.940	1.920	1.940	1.856	1.940	150,500	287,778	1.9121	1.940	1.920	1.940	1.856	1.940	150,500	1.9121	4.30%
2024-09-25	1.860	1.650	1.862	1.860	1.890	171,900	320,863	1.8666	1.860	1.650	1.862	1.860	1.890	171,900	1.8666	1.31%
2024-09-24	1.836	1.822	-	1.794	1.836	280,800	511,068	1.8200	1.836	1.822	-	1.794	1.836	280,800	1.8200	1.44%
2024-09-23	1.810	1.800	1.814	1.816	1.868	33,700	62,698	1.8605	1.810	1.800	1.814	1.816	1.868	33,700	1.8605	-2.58%
2024-09-20	1.858	1.828	-	1.810	1.864	150,200	273,223	1.8191	1.858	1.828	-	1.810	1.864	150,200	1.8191	3.80%
2024-09-19	1.790	1.720	1.790	1.788	1.796	127,300	228,186	1.7925	1.790	1.720	1.790	1.788	1.796	127,300	1.7925	-0.44%
2024-09-17	1.798	1.650	1.800	1.776	1.798	170,900	306,360	1.7926	1.798	1.650	1.800	1.776	1.798	170,900	1.7926	0.56%
2024-09-16	1.788	1.782	1.788	1.746	1.788	170,300	303,289	1.7809	1.788	1.782	1.788	1.746	1.788	170,300	1.7809	1.71%
2024-09-13	1.758	1.736	1.764	1.718	1.776	154,500	273,118	1.7678	1.758	1.736	1.764	1.718	1.776	154,500	1.7678	2.33%
2024-09-12	1.718	1.650	1.722	1.708	1.726	1,500	2,577	1.7180	1.718	1.650	1.722	1.708	1.726	1,500	1.7180	1.06%
2024-09-11	1.700	1.650	-	1.682	1.700	11,200	18,841	1.6822	1.700	1.650	-	1.682	1.700	11,200	1.6822	1.07%
2024-09-10	1.682	1.678	-	1.670	1.682	8,600	14,363	1.6701	1.682	1.678	-	1.670	1.682	8,600	1.6701	-0.94%
2024-09-09	1.698	1.650	1.712	1.680	1.712	112,100	188,837	1.6845	1.698	1.650	1.712	1.680	1.712	112,100	1.6845	-0.82%
2024-09-05	1.712	-	1.714	1.708	1.714	700	1,197	1.7100	1.712	-	1.714	1.708	1.714	700	1.7100	0.71%
2024-09-04	1.700	-	-	1.686	1.700	3,500	5,911	1.6889	1.700	-	-	1.686	1.700	3,500	1.6889	-0.23%
2024-09-03	1.704	-	1.704	1.704	1.720	21,300	36,460	1.7117	1.704	-	1.704	1.704	1.720	21,300	1.7117	0.12%
2024-09-02	1.702	1.688	1.706	1.704	1.704	1,100	1,874	1.7036	1.702	1.688	1.706	1.704	1.704	1,100	1.7036	-1.62%
2024-08-30	1.730	-	-	1.730	1.748	20,000	34,684	1.7342	1.730	-	-	1.730	1.748	20,000	1.7342	0.70%
2024-08-29	1.718	-	-	1.686	1.710	10,300	17,605	1.7092	1.718	-	-	1.686	1.710	10,300	1.7092	1.66%
2024-08-28	1.690	-	-	1.690	1.704	1,700	2,894	1.7024	1.690	-	-	1.690	1.704	1,700	1.7024	0.00%
2024-08-27	1.690	-	-	1.688	1.690	3,400	5,745	1.6897	1.690	-	-	1.688	1.690	3,400	1.6897	0.60%
2024-08-26	1.680	1.630	-	1.670	1.670	10,100	16,867	1.6700	1.680	1.630	-	1.670	1.670	10,100	1.6700	1.82%
2024-08-23	1.650	1.650	-	1.646	1.682	176,500	293,088	1.6606	1.650	1.650	-	1.646	1.682	176,500	1.6606	-2.37%
2024-08-22	1.690	1.672	-	1.678	1.720	44,300	75,179	1.6970	1.690	1.672	-	1.678	1.720	44,300	1.6970	-1.97%
2024-08-21	1.724	-	-	1.730	1.730	20,000	34,600	1.7300	1.724	-	-	1.730	1.730	20,000	1.7300	-0.46%
2024-08-20	1.732	-	1.736	1.732	1.734	11,000	19,063	1.7330	1.732	-	1.736	1.732	1.734	11,000	1.7330	-0.35%
2024-08-19	1.738	1.720	-	1.738	1.762	9,400	16,393	1.7439	1.738	1.720	-	1.738	1.762	9,400	1.7439	-0.34%
2024-08-16	1.744	1.720	-	1.720	1.758	15,200	26,592	1.7495	1.744	1.720	-	1.720	1.758	15,200	1.7495	1.75%
2024-08-15	1.714	1.694	-	-	-	0	0	-	1.714	1.694	-	-	-	0	-	0.23%
2024-08-14	1.710	1.702	1.712	1.702	1.710	20,600	35,066	1.7022	1.710	1.702	1.712	1.702	1.710	20,600	1.7022	-1.84%
2024-08-13	1.742	1.716	1.744	1.742	1.744	30,200	52,648	1.7433	1.742	1.716	1.744	1.742	1.744	30,200	1.7433	-0.91%
2024-08-12	1.758	1.600	1.758	1.746	1.766	500	881	1.7620	1.758	1.600	1.758	1.746	1.766	500	1.7620	0.69%
2024-08-09	1.746	-	-	1.746	1.762	2,500	4,375	1.7500	1.746	-	-	1.746	1.762	2,500	1.7500	0.69%
2024-08-08	1.734	-	-	1.734	1.740	8,000	13,908	1.7385	1.734	-	-	1.734	1.740	8,000	1.7385	-0.34%
2024-08-07	1.740	1.720	-	1.720	1.740	47,800	83,164	1.7398	1.740	1.720	-	1.720	1.740	47,800	1.7398	0.46%
2024-08-06	1.732	1.728	-	1.688	1.732	71,400	122,515	1.7159	1.732	1.728	-	1.688	1.732	71,400	1.7159	4.34%
2024-08-05	1.660	1.632	1.700	1.650	1.706	115,900	194,253	1.6760	1.660	1.632	1.700	1.650	1.706	115,900	1.6760	-0.48%
2024-08-02	1.668	1.590	1.688	1.668	1.682	2,900	4,838	1.6683	1.668	1.590	1.688	1.668	1.682	2,900	1.6683	-0.12%
2024-08-01	1.670	1.666	-	1.670	1.692	400	670	1.6750	1.670	1.666	-	1.670	1.692	400	1.6750	-1.30%
2024-07-31	1.692	1.692	-	1.616	1.680	12,500	20,713	1.6570	1.692	1.692	-	1.616	1.680	12,500	1.6570	4.96%
2024-07-30	1.612	-	1.616	-	-	0	0	-	1.612	-	1.616	-	-	0	-	-1.95%
2024-07-29	1.644	1.630	-	1.644	1.652	41,000	67,508	1.6465	1.644	1.630	-	1.644	1.652	41,000	1.6465	-0.48%
2024-07-26	1.652	-	-	1.652	1.652	3,000	4,956	1.6520	1.652	-	-	1.652	1.652	3,000	1.6520	1.23%
2024-07-25	1.632	-	-	1.630	1.654	86,600	141,771	1.6371	1.632	-	-	1.630	1.654	86,600	1.6371	-1.21%
2024-07-24	1.652	1.648	-	1.648	1.648	800	1,318	1.6475	1.652	1.648	-	1.648	1.648	800	1.6475	-2.36%
2024-07-23	1.692	-	1.718	1.694	1.694	1,000	1,694	1.6940	1.692	-	1.718	1.694	1.694	1,000	1.6940	-2.08%
2024-07-22	1.728	1.700	1.750	1.710	1.728	14,100	24,228	1.7183	1.728	1.700	1.750	1.710	1.728	14,100	1.7183	1.65%
2024-07-19	1.700	1.670	1.700	1.706	1.714	12,800	21,875	1.7090	1.700	1.670	1.700	1.706	1.714	12,800	1.7090	-1.51%
2024-07-18	1.726	-	1.730	1.696	1.728	32,100	55,393	1.7256	1.726	-	1.730	1.696	1.728	32,100	1.7256	-0.12%
2024-07-17	1.728	1.712	1.730	1.680	1.730	54,900	94,393	1.7194	1.728	1.712	1.730	1.680	1.730	54,900	1.7194	3.60%
2024-07-16	1.668	-	1.830	1.670	1.670	30,000	50,100	1.6700	1.668	-	1.830	1.670	1.670	30,000	1.6700	0.00%
2024-07-15	1.668	-	1.668	1.670	1.674	43,300	72,475	1.6738	1.668	-	1.668	1.670	1.674	43,300	1.6738	-0.71%
2024-07-12	1.680	-	1.698	1.668	1.680	21,900	36,778	1.6794	1.680	-	1.698	1.668	1.680	21,900	1.6794	2.82%
2024-07-11	1.634	1.620	1.640	1.610	1.628	23,600	38,056	1.6125	1.634	1.620	1.640	1.610	1.628	23,600	1.6125	2.64%
2024-07-10	1.592	1.580	1.606	1.586	1.616	19,900	31,829	1.5994	1.592	1.580	1.606	1.586	1.616	19,900	1.5994	-0.62%
2024-07-09	1.602	1.580	1.628	1.588	1.608	63,400	101,286	1.5976	1.602	1.580	1.628	1.588	1.608	63,400	1.5976	-0.50%
2024-07-08	1.610	1.606	1.664	1.602	1.646	77,200	125,840	1.6301	1.610	1.606	1.664	1.602	1.646	77,200	1.6301	-3.71%
2024-07-05	1.672	1.600	1.830	1.626	1.636	2,500	4,075	1.6300	1.672	1.600	1.830	1.626	1.636	2,500	1.6300	2.33%
2024-07-04	1.634	1.626	1.830	1.626	1.642	124,500	203,433	1.6340	1.634	1.626	1.830	1.626	1.642	124,500	1.6340	-0.49%
2024-07-03	1.642	1.642	1.830	1.632	1.650	126,000	206,566	1.6394	1.642	1.642	1.830	1.632	1.650	126,000	1.6394	0.61%
2024-07-02	1.632	1.600	1.648	1.632	1.654	54,100	88,454	1.6350	1.632	1.600	1.648	1.632	1.654	54,100	1.6350	-0.24%
2024-06-28	1.636	1.600	1.686	1.636	1.676	87,500	146,080	1.6695	1.636	1.600	1.686	1.636	1.676	87,500	1.6695	-1.92%
2024-06-27	1.668	1.500	1.674	1.668	1.694	112,800	189,273	1.6780	1.668	1.500	1.674	1.668	1.694	112,800	1.6780	-3.25%
2024-06-26	1.724	1.660	1.770	1.680	1.724	87,900	149,294	1.6985	1.724	1.660	1.770	1.680	1.724	87,900	1.6985	2.62%
2024-06-25	1.680	1.500	1.770	1.682	1.690	900	1,517	1.6856	1.680	1.500	1.770	1.682	1.690	900	1.6856	0.60%
2024-06-24	1.670	1.670	1.770	1.656	1.666	19,000	31,549	1.6605	1.670	1.670	1.770	1.656	1.666	19,000	1.6605	-0.36%
2024-06-21	1.676	1.672	1.680	1.670	1.698	222,200	376,777	1.6957	1.676	1.672	1.680	1.670	1.698	222,200	1.6957	-1.06%
2024-06-20	1.694	1.690	1.770	1.696	1.742	66,000	112,622	1.7064	1.694	1.690	1.770	1.696	1.742	66,000	1.7064	-2.42%
2024-06-19	1.736	1.734	1.800	-	-	0	0	-	1.736	1.734	1.800	-	-	0	-	1.05%
2024-06-18	1.718	1.712	-	1.716	1.718	31,000	53,218	1.7167	1.718	1.712	-	1.716	1.718	31,000	1.7167	-1.49%
2024-06-17	1.744	1.700	-	1.742	1.744	8,500	14,821	1.7436	1.744	1.700	-	1.742	1.744	8,500	1.7436	-0.46%
2024-06-14	1.752	1.710	-	1.750	1.764	32,000	56,168	1.7553	1.752	1.710	-	1.750	1.764	32,000	1.7553	-1.13%
2024-06-13	1.772	1.670	1.788	1.770	1.788	42,600	75,784	1.7790	1.772	1.670	1.788	1.770	1.788	42,600	1.7790	0.80%
2024-06-12	1.758	1.748	-	1.748	1.768	13,100	23,078	1.7617	1.758	1.748	-	1.748	1.768	13,100	1.7617	0.57%
2024-06-11	1.748	1.740	-	1.734	1.748	22,100	38,629	1.7479	1.748	1.740	-	1.734	1.748	22,100	1.7479	-1.58%
2024-06-07	1.776	-	-	1.776	1.780	9,900	17,602	1.7780	1.776	-	-	1.776	1.780	9,900	1.7780	0.34%
2024-06-06	1.770	1.766	1.788	1.770	1.788	33,000	58,506	1.7729	1.770	1.766	1.788	1.770	1.788	33,000	1.7729	0.00%
2024-06-05	1.770	1.762	1.770	1.774	1.792	30,300	53,963	1.7810	1.770	1.762	1.770	1.774	1.792	30,300	1.7810	0.00%
2024-06-04	1.770	1.758	-	1.716	1.782	68,000	120,355	1.7699	1.770	1.758	-	1.716	1.782	68,000	1.7699	3.15%
2024-06-03	1.716	1.712	-	1.716	1.724	187,400	322,052	1.7185	1.716	1.712	-	1.716	1.724	187,400	1.7185	-0.81%
2024-05-31	1.730	1.730	1.786	1.730	1.792	84,100	147,917	1.7588	1.730	1.730	1.786	1.730	1.792	84,100	1.7588	0.82%
2024-05-30	1.716	1.684	1.718	1.718	1.736	25,100	43,189	1.7207	1.716	1.684	1.718	1.718	1.736	25,100	1.7207	-0.92%
2024-05-29	1.732	1.718	-	1.730	1.740	17,600	30,501	1.7330	1.732	1.718	-	1.730	1.740	17,600	1.7330	-1.81%
2024-05-28	1.764	1.750	-	1.764	1.804	109,900	195,128	1.7755	1.764	1.750	-	1.764	1.804	109,900	1.7755	1.03%
2024-05-27	1.746	1.746	1.752	1.684	1.746	65,700	112,806	1.7170	1.746	1.746	1.752	1.684	1.746	65,700	1.7170	1.04%
2024-05-24	1.728	1.700	1.742	1.698	1.800	278,400	479,957	1.7240	1.728	1.700	1.742	1.698	1.800	278,400	1.7240	-4.74%
2024-05-23	1.814	1.800	1.830	1.814	1.836	108,100	198,380	1.8352	1.814	1.800	1.830	1.814	1.836	108,100	1.8352	-1.52%
2024-05-22	1.842	1.838	-	1.838	1.862	88,200	163,291	1.8514	1.842	1.838	-	1.838	1.862	88,200	1.8514	-0.32%
2024-05-21	1.848	1.848	-	1.848	1.928	30,900	57,653	1.8658	1.848	1.848	-	1.848	1.928	30,900	1.8658	-4.15%
2024-05-20	1.928	1.924	1.950	1.922	1.954	51,500	99,895	1.9397	1.928	1.924	1.950	1.922	1.954	51,500	1.9397	0.21%
2024-05-17	1.924	1.924	1.940	1.918	1.950	12,800	24,744	1.9331	1.924	1.924	1.940	1.918	1.950	12,800	1.9331	-0.41%
2024-05-16	1.932	-	1.934	1.916	1.948	94,100	182,153	1.9357	1.932	-	1.934	1.916	1.948	94,100	1.9357	-0.21%
2024-05-14	1.936	-	1.938	1.950	1.956	38,600	75,367	1.9525	1.936	-	1.938	1.950	1.956	38,600	1.9525	0.94%
2024-05-13	1.918	-	1.928	1.918	1.932	22,700	43,693	1.9248	1.918	-	1.928	1.918	1.932	22,700	1.9248	-0.72%
2024-05-10	1.932	1.930	-	1.906	1.934	177,100	339,465	1.9168	1.932	1.930	-	1.906	1.934	177,100	1.9168	1.15%
2024-05-09	1.910	1.600	1.914	1.868	1.914	31,700	60,476	1.9078	1.910	1.600	1.914	1.868	1.914	31,700	1.9078	2.91%
2024-05-08	1.856	1.856	1.860	1.856	1.880	60,700	112,976	1.8612	1.856	1.856	1.860	1.856	1.880	60,700	1.8612	0.11%
2024-05-07	1.854	-	-	1.854	1.884	108,400	202,130	1.8647	1.854	-	-	1.854	1.884	108,400	1.8647	-1.38%
2024-05-06	1.880	1.880	-	1.876	1.892	67,500	127,428	1.8878	1.880	1.880	-	1.876	1.892	67,500	1.8878	0.64%
2024-05-03	1.868	1.868	1.874	1.856	1.906	23,200	43,945	1.8942	1.868	1.868	1.874	1.856	1.906	23,200	1.8942	-1.16%
2024-05-02	1.890	1.870	1.890	1.846	1.890	18,400	34,532	1.8767	1.890	1.870	1.890	1.846	1.890	18,400	1.8767	5.70%
2024-04-30	1.788	1.700	1.790	1.788	1.822	23,600	42,477	1.7999	1.788	1.700	1.790	1.788	1.822	23,600	1.7999	-1.87%
2024-04-29	1.822	1.700	1.822	1.782	1.832	14,800	27,009	1.8249	1.822	1.700	1.822	1.782	1.832	14,800	1.8249	2.24%
2024-04-26	1.782	1.700	2.000	1.778	1.794	214,100	380,885	1.7790	1.782	1.700	2.000	1.778	1.794	214,100	1.7790	2.41%
2024-04-25	1.740	1.718	1.746	1.740	1.744	21,700	37,821	1.7429	1.740	1.718	1.746	1.740	1.744	21,700	1.7429	1.16%
2024-04-24	1.720	1.700	1.800	1.690	1.728	20,900	35,680	1.7072	1.720	1.700	1.800	1.690	1.728	20,900	1.7072	1.18%
2024-04-23	1.700	1.686	1.706	1.658	1.706	15,400	25,676	1.6673	1.700	1.686	1.706	1.658	1.706	15,400	1.6673	2.78%
2024-04-22	1.654	1.588	-	1.610	1.654	50,100	81,291	1.6226	1.654	1.588	-	1.610	1.654	50,100	1.6226	2.73%
2024-04-19	1.610	1.594	-	1.592	1.644	41,900	67,044	1.6001	1.610	1.594	-	1.592	1.644	41,900	1.6001	-3.01%
2024-04-18	1.660	-	-	1.660	1.660	11,100	18,426	1.6600	1.660	-	-	1.660	1.660	11,100	1.6600	-0.12%
2024-04-17	1.662	1.640	-	1.654	1.662	9,100	15,118	1.6613	1.662	1.640	-	1.654	1.662	9,100	1.6613	0.48%
2024-04-16	1.654	1.648	-	1.654	1.660	16,000	26,530	1.6581	1.654	1.648	-	1.654	1.660	16,000	1.6581	-3.16%
2024-04-15	1.708	1.704	-	1.700	1.716	3,200	5,469	1.7091	1.708	1.704	-	1.700	1.716	3,200	1.7091	-2.62%
2024-04-12	1.754	-	1.760	-	-	0	0	-	1.754	-	1.760	-	-	0	-	-0.90%
2024-04-11	1.770	1.750	-	1.750	1.770	21,800	38,522	1.7671	1.770	1.750	-	1.750	1.770	21,800	1.7671	-0.67%
2024-04-10	1.782	1.752	1.792	1.778	1.806	220,200	395,673	1.7969	1.782	1.752	1.792	1.778	1.806	220,200	1.7969	-0.45%
2024-04-09	1.790	1.790	1.794	1.772	1.790	600	1,072	1.7867	1.790	1.790	1.794	1.772	1.790	600	1.7867	2.64%
2024-04-08	1.744	1.720	-	1.726	1.746	17,700	30,882	1.7447	1.744	1.720	-	1.726	1.746	17,700	1.7447	0.93%
2024-04-05	1.728	1.728	-	1.724	1.736	6,500	11,246	1.7302	1.728	1.728	-	1.724	1.736	6,500	1.7302	-2.70%
2024-04-03	1.776	1.776	-	1.776	1.780	8,800	15,630	1.7761	1.776	1.776	-	1.776	1.780	8,800	1.7761	-1.66%
2024-04-02	1.806	1.806	-	1.806	1.822	125,800	227,957	1.8121	1.806	1.806	-	1.806	1.822	125,800	1.8121	-0.33%
2024-03-28	1.812	-	-	1.800	1.848	82,800	152,024	1.8360	1.812	-	-	1.800	1.848	82,800	1.8360	-0.22%
2024-03-27	1.816	1.816	-	1.814	1.836	28,300	51,628	1.8243	1.816	1.816	-	1.814	1.836	28,300	1.8243	-1.52%
2024-03-26	1.844	1.822	-	1.822	1.846	21,500	39,607	1.8422	1.844	1.822	-	1.822	1.846	21,500	1.8422	-0.11%
2024-03-25	1.846	1.846	-	1.840	1.882	608,200	1,121,235	1.8435	1.846	1.846	-	1.840	1.882	608,200	1.8435	0.98%
2024-03-22	1.828	1.810	1.860	1.828	1.900	26,300	48,395	1.8401	1.828	1.810	1.860	1.828	1.900	26,300	1.8401	-4.19%
2024-03-21	1.908	1.900	-	1.908	1.934	35,200	67,424	1.9155	1.908	1.900	-	1.908	1.934	35,200	1.9155	-0.42%
2024-03-20	1.916	1.904	-	1.910	1.918	49,700	95,187	1.9152	1.916	1.904	-	1.910	1.918	49,700	1.9152	0.10%
2024-03-19	1.914	1.904	-	1.914	1.936	36,000	69,533	1.9315	1.914	1.904	-	1.914	1.936	36,000	1.9315	-3.72%
2024-03-18	1.988	1.988	-	1.970	1.970	300	591	1.9700	1.988	1.988	-	1.970	1.970	300	1.9700	0.61%
2024-03-15	1.976	1.950	-	1.970	2.006	42,700	84,760	1.9850	1.976	1.950	-	1.970	2.006	42,700	1.9850	-1.50%
2024-03-14	2.006	1.996	2.142	1.990	2.144	493,800	986,243	1.9973	2.006	1.996	2.142	1.990	2.144	493,800	1.9973	-3.00%
2024-03-13	2.068	-	2.120	1.998	2.078	121,300	249,099	2.0536	2.068	-	2.120	1.998	2.078	121,300	2.0536	2.78%
2024-03-12	2.012	-	-	1.982	2.012	164,800	329,355	1.9985	2.012	-	-	1.982	2.012	164,800	1.9985	4.14%
2024-03-11	1.932	1.930	1.990	1.884	1.936	89,800	170,052	1.8937	1.932	1.930	1.990	1.884	1.936	89,800	1.8937	2.55%
2024-03-08	1.884	1.800	1.884	1.878	1.890	36,600	68,954	1.8840	1.884	1.800	1.884	1.878	1.890	36,600	1.8840	2.73%
2024-03-07	1.834	1.834	-	1.824	1.964	57,900	108,481	1.8736	1.834	1.834	-	1.824	1.964	57,900	1.8736	-6.52%
2024-03-06	1.962	1.910	1.990	1.910	1.962	80,800	158,016	1.9556	1.962	1.910	1.990	1.910	1.962	80,800	1.9556	2.40%
2024-03-05	1.916	1.916	-	1.916	2.050	43,800	84,790	1.9358	1.916	1.916	-	1.916	2.050	43,800	1.9358	-4.96%
2024-03-04	2.016	2.006	2.026	1.984	2.030	54,300	108,231	1.9932	2.016	2.006	2.026	1.984	2.030	54,300	1.9932	3.60%
2024-03-01	1.946	1.944	-	1.928	1.946	92,400	178,452	1.9313	1.946	1.944	-	1.928	1.946	92,400	1.9313	-1.02%
2024-02-29	1.966	1.964	-	1.960	1.980	3,000	5,930	1.9767	1.966	1.964	-	1.960	1.980	3,000	1.9767	1.24%
2024-02-28	1.942	-	-	1.946	2.030	101,500	202,312	1.9932	1.942	-	-	1.946	2.030	101,500	1.9932	-1.62%
2024-02-27	1.974	-	2.026	1.924	1.970	31,900	61,633	1.9321	1.974	-	2.026	1.924	1.970	31,900	1.9321	1.75%
2024-02-26	1.940	-	1.970	1.926	1.970	25,900	50,894	1.9650	1.940	-	1.970	1.926	1.970	25,900	1.9650	0.73%
2024-02-23	1.926	-	-	1.912	1.938	110,100	211,812	1.9238	1.926	-	-	1.912	1.938	110,100	1.9238	-0.52%
2024-02-22	1.936	1.918	-	1.900	1.936	65,000	125,448	1.9300	1.936	1.918	-	1.900	1.936	65,000	1.9300	1.26%
2024-02-21	1.912	1.600	-	1.894	1.946	223,100	432,190	1.9372	1.912	1.600	-	1.894	1.946	223,100	1.9372	2.25%
2024-02-20	1.870	1.848	1.886	1.824	1.892	100,300	187,467	1.8691	1.870	1.848	1.886	1.824	1.892	100,300	1.8691	2.19%
2024-02-19	1.830	1.826	1.834	1.814	1.848	65,400	119,837	1.8324	1.830	1.826	1.834	1.814	1.848	65,400	1.8324	-2.03%
2024-02-16	1.868	1.796	-	1.772	1.868	64,600	119,116	1.8439	1.868	1.796	-	1.772	1.868	64,600	1.8439	6.14%
2024-02-15	1.760	1.760	-	1.716	1.742	26,600	45,993	1.7291	1.760	1.760	-	1.716	1.742	26,600	1.7291	0.69%
2024-02-14	1.748	1.700	-	1.698	1.752	25,700	43,913	1.7087	1.748	1.700	-	1.698	1.752	25,700	1.7087	-0.68%
2024-02-09	1.760	1.600	-	1.744	1.792	150,700	265,552	1.7621	1.760	1.600	-	1.744	1.792	150,700	1.7621	-2.22%
2024-02-08	1.800	1.792	1.870	1.790	1.814	143,000	258,986	1.8111	1.800	1.792	1.870	1.790	1.814	143,000	1.8111	-0.66%
2024-02-07	1.812	1.788	1.830	1.808	1.862	117,200	213,224	1.8193	1.812	1.788	1.830	1.808	1.862	117,200	1.8193	0.55%
2024-02-06	1.802	1.792	-	1.712	1.808	72,000	126,436	1.7561	1.802	1.792	-	1.712	1.808	72,000	1.7561	8.03%
2024-02-05	1.668	1.600	1.750	1.644	1.692	16,400	27,460	1.6744	1.668	1.600	1.750	1.644	1.692	16,400	1.6744	-0.48%
2024-02-02	1.676	1.600	1.762	1.668	1.762	55,000	92,649	1.6845	1.676	1.600	1.762	1.668	1.762	55,000	1.6845	-5.63%
2024-02-01	1.776	1.700	1.798	1.756	1.798	60,500	107,436	1.7758	1.776	1.700	1.798	1.756	1.798	60,500	1.7758	3.62%
2024-01-31	1.714	1.714	1.742	1.714	1.794	26,400	45,942	1.7402	1.714	1.714	1.742	1.714	1.794	26,400	1.7402	-4.46%
2024-01-30	1.794	-	1.814	1.798	1.830	34,200	62,197	1.8186	1.794	-	1.814	1.798	1.830	34,200	1.8186	-2.92%
2024-01-29	1.848	1.800	1.878	1.848	1.914	231,300	441,558	1.9090	1.848	1.800	1.878	1.848	1.914	231,300	1.9090	-1.18%
2024-01-26	1.870	1.800	1.918	1.810	2.030	95,700	178,144	1.8615	1.870	1.800	1.918	1.810	2.030	95,700	1.8615	-7.33%
2024-01-25	2.018	2.010	2.056	2.004	2.020	11,400	22,993	2.0169	2.018	2.010	2.056	2.004	2.020	11,400	2.0169	1.10%
2024-01-24	1.996	1.880	2.020	1.940	1.998	295,900	587,215	1.9845	1.996	1.880	2.020	1.940	1.998	295,900	1.9845	2.15%
2024-01-23	1.954	1.938	1.958	1.892	1.964	209,100	409,554	1.9587	1.954	1.938	1.958	1.892	1.964	209,100	1.9587	3.28%
2024-01-22	1.892	1.880	1.992	1.880	1.978	44,300	85,065	1.9202	1.892	1.880	1.992	1.880	1.978	44,300	1.9202	-4.44%
2024-01-19	1.980	1.960	2.046	1.970	2.010	11,200	22,086	1.9720	1.980	1.960	2.046	1.970	2.010	11,200	1.9720	-4.07%
2024-01-18	2.064	1.960	2.076	2.018	2.056	16,100	33,068	2.0539	2.064	1.960	2.076	2.018	2.056	16,100	2.0539	2.28%
2024-01-17	2.018	1.980	2.042	2.008	2.100	70,400	145,479	2.0665	2.018	1.980	2.042	2.008	2.100	70,400	2.0665	-6.57%
2024-01-16	2.160	1.960	2.178	2.160	2.178	226,658	489,581	2.1600	2.160	1.960	2.178	2.160	2.178	226,658	2.1600	-1.82%
2024-01-15	2.200	1.960	2.216	2.200	2.200	2,000	4,400	2.2000	2.200	1.960	2.216	2.200	2.200	2,000	2.2000	0.00%
2024-01-12	2.200	-	2.216	2.200	2.226	1,500	3,336	2.2240	2.200	-	2.216	2.200	2.226	1,500	2.2240	-2.14%
2024-01-11	2.248	2.200	-	2.250	2.282	28,400	64,346	2.2657	2.248	2.200	-	2.250	2.282	28,400	2.2657	1.08%
2024-01-10	2.224	2.220	2.248	2.222	2.222	5,400	11,998	2.2219	2.224	2.220	2.248	2.222	2.222	5,400	2.2219	1.09%
2024-01-09	2.200	-	2.200	2.196	2.232	11,200	24,972	2.2296	2.200	-	2.200	2.196	2.232	11,200	2.2296	2.04%
2024-01-08	2.156	2.146	2.188	2.156	2.200	9,400	20,495	2.1803	2.156	2.146	2.188	2.156	2.200	9,400	2.1803	-2.53%
2024-01-05	2.212	2.204	2.226	2.212	2.254	29,300	64,890	2.2147	2.212	2.204	2.226	2.212	2.254	29,300	2.2147	-3.83%
2024-01-04	2.300	2.284	2.316	-	-	0	0	-	2.300	2.284	2.316	-	-	0	-	-0.17%
2024-01-03	2.304	2.304	2.330	2.294	2.350	4,900	11,285	2.3031	2.304	2.304	2.330	2.294	2.350	4,900	2.3031	-2.12%
2024-01-02	2.354	-	2.410	2.366	2.366	1,000	2,366	2.3660	2.354	-	2.410	2.366	2.366	1,000	2.3660	-2.32%
2023-12-29	2.410	2.408	2.426	2.406	2.416	8,700	21,017	2.4157	2.410	2.408	2.426	2.406	2.416	8,700	2.4157	1.69%
2023-12-28	2.370	-	2.380	2.344	2.380	16,900	40,048	2.3697	2.370	-	2.380	2.344	2.380	16,900	2.3697	3.40%
2023-12-27	2.292	2.244	2.316	2.244	2.292	9,400	21,293	2.2652	2.292	2.244	2.316	2.244	2.292	9,400	2.2652	2.14%
2023-12-22	2.244	-	2.284	2.244	2.276	2,800	6,350	2.2679	2.244	-	2.284	2.244	2.276	2,800	2.2679	-1.84%
2023-12-21	2.286	2.278	-	2.254	2.294	28,528	64,989	2.2781	2.286	2.278	-	2.254	2.294	28,528	2.2781	-1.12%
2023-12-20	2.312	-	2.374	2.320	2.342	38,700	90,136	2.3291	2.312	-	2.374	2.320	2.342	38,700	2.3291	-0.86%
2023-12-19	2.332	-	2.366	2.322	2.332	9,100	21,171	2.3265	2.332	-	2.366	2.322	2.332	9,100	2.3265	-0.85%
2023-12-18	2.352	-	2.428	2.342	2.348	13,400	31,394	2.3428	2.352	-	2.428	2.342	2.348	13,400	2.3428	-2.49%
2023-12-15	2.412	-	2.464	2.412	2.444	6,200	14,981	2.4163	2.412	-	2.464	2.412	2.444	6,200	2.4163	0.75%
2023-12-14	2.394	-	2.430	2.384	2.424	187,700	448,420	2.3890	2.394	-	2.430	2.384	2.424	187,700	2.3890	2.22%
2023-12-13	2.342	2.330	2.390	2.332	2.338	300	700	2.3333	2.342	2.330	2.390	2.332	2.338	300	2.3333	-0.59%
2023-12-12	2.356	2.346	-	2.356	2.356	5,000	11,780	2.3560	2.356	2.346	-	2.356	2.356	5,000	2.3560	1.38%
2023-12-11	2.324	2.306	2.330	2.288	2.330	26,600	61,509	2.3124	2.324	2.306	2.330	2.288	2.330	26,600	2.3124	-1.19%
2023-12-08	2.352	2.350	2.378	2.350	2.384	20,400	48,121	2.3589	2.352	2.350	2.378	2.350	2.384	20,400	2.3589	-0.68%
2023-12-07	2.368	2.368	2.388	2.334	2.392	31,400	74,130	2.3608	2.368	2.368	2.388	2.334	2.392	31,400	2.3608	-1.82%
2023-12-06	2.412	2.366	-	2.430	2.430	1,900	4,617	2.4300	2.412	2.366	-	2.430	2.430	1,900	2.4300	-0.25%
2023-12-05	2.418	2.418	-	2.418	2.470	120,900	295,172	2.4415	2.418	2.418	-	2.418	2.470	120,900	2.4415	-1.55%
2023-12-04	2.456	2.400	2.518	2.456	2.550	37,900	93,625	2.4703	2.456	2.400	2.518	2.456	2.550	37,900	2.4703	-6.19%
2023-12-01	2.618	2.450	2.646	2.618	2.646	23,200	61,345	2.6442	2.618	2.450	2.646	2.618	2.646	23,200	2.6442	-1.06%
2023-11-30	2.646	2.642	2.668	2.640	2.656	25,300	67,074	2.6511	2.646	2.642	2.668	2.640	2.656	25,300	2.6511	0.61%
2023-11-29	2.630	2.360	-	2.638	2.720	22,300	58,916	2.6420	2.630	2.360	-	2.638	2.720	22,300	2.6420	-3.31%
2023-11-28	2.720	2.720	-	2.682	2.748	58,970,300	159,681,573	2.7078	2.720	2.720	-	2.682	2.748	58,970,300	2.7078	2.87%
2023-11-27	2.644	2.360	-	2.638	2.658	13,100	34,685	2.6477	2.644	2.360	-	2.638	2.658	13,100	2.6477	0.00%
2023-11-24	2.644	2.640	-	2.650	2.672	69,100	184,615	2.6717	2.644	2.640	-	2.650	2.672	69,100	2.6717	-1.64%
2023-11-23	2.688	2.640	-	2.650	2.672	10,000	26,566	2.6566	2.688	2.640	-	2.650	2.672	10,000	2.6566	2.05%
2023-11-22	2.634	2.360	-	2.630	2.636	11,600	30,538	2.6326	2.634	2.360	-	2.630	2.636	11,600	2.6326	-1.42%
2023-11-21	2.672	2.360	2.694	2.672	2.696	7,100	19,105	2.6908	2.672	2.360	2.694	2.672	2.696	7,100	2.6908	-0.22%
2023-11-20	2.678	2.608	2.810	2.672	2.672	800	2,137	2.6713	2.678	2.608	2.810	2.672	2.672	800	2.6713	0.90%
2023-11-17	2.654	2.646	2.810	2.620	2.658	5,900	15,475	2.6229	2.654	2.646	2.810	2.620	2.658	5,900	2.6229	0.38%
2023-11-16	2.644	2.636	2.652	2.610	2.652	110,400	290,257	2.6291	2.644	2.636	2.652	2.610	2.652	110,400	2.6291	-2.65%
2023-11-15	2.716	2.380	-	2.400	2.716	10,400	28,024	2.6946	2.716	2.380	-	2.400	2.716	10,400	2.6946	3.66%
2023-11-14	2.620	2.598	-	2.620	2.620	400	1,048	2.6200	2.620	2.598	-	2.620	2.620	400	2.6200	-0.38%
2023-11-13	2.630	2.626	-	2.590	2.634	19,900	51,887	2.6074	2.630	2.626	-	2.590	2.634	19,900	2.6074	-0.15%
2023-11-10	2.634	2.630	-	2.626	2.644	78,000	205,255	2.6315	2.634	2.630	-	2.626	2.644	78,000	2.6315	-1.94%
2023-11-09	2.686	2.620	2.690	2.686	2.750	164,400	449,063	2.7315	2.686	2.620	2.690	2.686	2.750	164,400	2.7315	-1.32%
2023-11-08	2.722	2.500	-	2.722	2.766	22,200	61,231	2.7582	2.722	2.500	-	2.722	2.766	22,200	2.7582	0.74%
2023-11-07	2.702	2.650	2.716	2.700	2.748	48,700	132,575	2.7223	2.702	2.650	2.716	2.700	2.748	48,700	2.7223	-1.03%
2023-11-06	2.730	2.730	2.738	2.720	2.742	25,400	69,357	2.7306	2.730	2.730	2.738	2.720	2.742	25,400	2.7306	4.36%
2023-11-03	2.616	2.518	2.630	2.594	2.616	3,400	8,828	2.5965	2.616	2.518	2.630	2.594	2.616	3,400	2.5965	2.03%
2023-11-02	2.564	2.518	2.582	2.558	2.596	111,200	287,070	2.5816	2.564	2.518	2.582	2.558	2.596	111,200	2.5816	-0.39%
2023-11-01	2.574	2.570	2.750	2.542	2.574	25,100	64,604	2.5739	2.574	2.570	2.750	2.542	2.574	25,100	2.5739	-0.31%
2023-10-31	2.582	2.518	2.600	2.410	2.646	70,200	182,132	2.5945	2.582	2.518	2.600	2.410	2.646	70,200	2.5945	-2.27%
2023-10-30	2.642	2.634	2.650	2.618	2.650	137,700	364,321	2.6458	2.642	2.634	2.650	2.618	2.650	137,700	2.6458	3.69%
2023-10-27	2.548	2.360	2.560	2.470	2.550	174,200	431,731	2.4784	2.548	2.360	2.560	2.470	2.550	174,200	2.4784	6.97%
2023-10-26	2.382	2.360	2.488	2.382	2.406	600	1,431	2.3850	2.382	2.360	2.488	2.382	2.406	600	2.3850	-1.89%
2023-10-25	2.428	2.360	2.488	2.424	2.468	3,400	8,262	2.4300	2.428	2.360	2.488	2.424	2.468	3,400	2.4300	0.00%
2023-10-24	2.428	2.424	2.558	2.408	2.434	18,735	45,506	2.4289	2.428	2.424	2.558	2.408	2.434	18,735	2.4289	1.25%
2023-10-20	2.398	2.380	2.430	2.398	2.400	6,800	16,314	2.3991	2.398	2.380	2.430	2.398	2.400	6,800	2.3991	-0.99%
2023-10-19	2.422	2.380	2.442	2.420	2.426	7,600	18,425	2.4243	2.422	2.380	2.442	2.420	2.426	7,600	2.4243	-1.86%
2023-10-18	2.468	2.400	2.476	-	-	0	0	-	2.468	2.400	2.476	-	-	0	-	-2.45%
2023-10-17	2.530	2.400	2.558	2.530	2.530	8,600	21,758	2.5300	2.530	2.400	2.558	2.530	2.530	8,600	2.5300	0.88%
2023-10-16	2.508	2.400	2.650	2.544	2.590	19,700	50,303	2.5535	2.508	2.400	2.650	2.544	2.590	19,700	2.5535	-1.95%
2023-10-13	2.558	2.400	2.650	2.562	2.562	3,000	7,686	2.5620	2.558	2.400	2.650	2.562	2.562	3,000	2.5620	-1.69%
2023-10-12	2.602	2.380	2.602	2.560	2.602	61,100	157,725	2.5814	2.602	2.380	2.602	2.560	2.602	61,100	2.5814	2.20%
2023-10-11	2.546	2.538	2.552	2.536	2.554	339,700	863,010	2.5405	2.546	2.538	2.552	2.536	2.554	339,700	2.5405	3.83%
2023-10-10	2.452	-	-	2.452	2.470	137,600	337,556	2.4532	2.452	-	-	2.452	2.470	137,600	2.4532	0.00%
2023-10-09	2.452	-	-	2.452	2.452	600	1,471	2.4517	2.452	-	-	2.452	2.452	600	2.4517	1.24%
2023-10-06	2.422	2.300	2.436	2.412	2.420	11,000	26,612	2.4193	2.422	2.300	2.436	2.412	2.420	11,000	2.4193	2.19%
2023-10-05	2.370	2.370	-	2.370	2.370	17,000	40,290	2.3700	2.370	2.370	-	2.370	2.370	17,000	2.3700	0.51%
2023-10-04	2.358	2.300	-	2.358	2.380	207,400	489,505	2.3602	2.358	2.300	-	2.358	2.380	207,400	2.3602	-1.42%
2023-10-03	2.392	2.392	2.650	2.380	2.400	5,100	12,204	2.3929	2.392	2.392	2.650	2.380	2.400	5,100	2.3929	-3.78%
2023-09-29	2.486	2.486	-	2.466	2.508	12,537	31,071	2.4783	2.486	2.486	-	2.466	2.508	12,537	2.4783	0.81%
2023-09-28	2.466	2.380	2.498	2.466	2.498	40,100	99,249	2.4750	2.466	2.380	2.498	2.466	2.498	40,100	2.4750	-1.75%
2023-09-27	2.510	2.380	-	2.498	2.510	37,000	92,744	2.5066	2.510	2.380	-	2.498	2.510	37,000	2.5066	2.45%
2023-09-26	2.450	2.380	2.458	2.456	2.456	100	245	2.4500	2.450	2.380	2.458	2.456	2.456	100	2.4500	-1.05%
2023-09-25	2.476	2.380	-	2.476	2.482	10,100	25,067	2.4819	2.476	2.380	-	2.476	2.482	10,100	2.4819	0.41%
2023-09-22	2.466	2.380	-	2.404	2.466	84,432	204,682	2.4242	2.466	2.380	-	2.404	2.466	84,432	2.4242	2.58%
2023-09-21	2.404	2.404	-	2.402	2.412	22,300	53,736	2.4097	2.404	2.404	-	2.402	2.412	22,300	2.4097	-2.91%
2023-09-20	2.476	2.468	2.504	2.474	2.480	2,300	5,692	2.4748	2.476	2.468	2.504	2.474	2.480	2,300	2.4748	-1.35%
2023-09-19	2.510	2.510	2.518	2.500	2.500	6,100	15,250	2.5000	2.510	2.510	2.518	2.500	2.500	6,100	2.5000	-0.24%
2023-09-18	2.516	2.380	-	2.502	2.524	16,400	41,301	2.5184	2.516	2.380	-	2.502	2.524	16,400	2.5184	0.48%
2023-09-15	2.504	2.380	2.508	2.482	2.508	18,100	45,102	2.4918	2.504	2.380	2.508	2.482	2.508	18,100	2.4918	2.88%
2023-09-14	2.434	2.386	2.456	2.432	2.438	89,300	217,179	2.4320	2.434	2.386	2.456	2.432	2.438	89,300	2.4320	0.00%
2023-09-13	2.434	2.380	2.464	2.432	2.440	6,000	14,615	2.4358	2.434	2.380	2.464	2.432	2.440	6,000	2.4358	-1.30%
2023-09-12	2.466	2.380	2.516	2.454	2.484	58,500	144,470	2.4696	2.466	2.380	2.516	2.454	2.484	58,500	2.4696	-0.72%
2023-09-11	2.484	2.380	2.514	2.396	2.476	33,000	81,279	2.4630	2.484	2.380	2.514	2.396	2.476	33,000	2.4630	3.59%
2023-09-07	2.398	2.394	2.432	2.398	2.418	14,400	34,740	2.4125	2.398	2.394	2.432	2.398	2.418	14,400	2.4125	-1.32%
2023-09-06	2.430	2.430	2.450	2.426	2.444	38,300	92,984	2.4278	2.430	2.430	2.450	2.426	2.444	38,300	2.4278	-2.41%
2023-09-05	2.490	2.480	2.500	2.490	2.498	50,700	126,627	2.4976	2.490	2.480	2.500	2.490	2.498	50,700	2.4976	-1.81%
2023-09-04	2.536	2.380	2.536	2.500	2.540	26,600	67,036	2.5202	2.536	2.380	2.536	2.500	2.540	26,600	2.5202	1.44%
2023-08-31	2.500	2.380	-	2.500	2.530	2,400	6,042	2.5175	2.500	2.380	-	2.500	2.530	2,400	2.5175	-1.73%
2023-08-30	2.544	2.380	2.580	2.548	2.552	6,500	16,566	2.5486	2.544	2.380	2.580	2.548	2.552	6,500	2.5486	-1.24%
2023-08-29	2.576	2.526	-	2.504	2.576	28,600	73,534	2.5711	2.576	2.526	-	2.504	2.576	28,600	2.5711	2.96%
2023-08-28	2.502	2.478	2.550	2.518	2.534	61,700	155,606	2.5220	2.502	2.478	2.550	2.518	2.534	61,700	2.5220	0.97%
2023-08-25	2.478	2.466	-	2.448	2.478	1,800	4,428	2.4600	2.478	2.466	-	2.448	2.478	1,800	2.4600	0.08%
2023-08-24	2.476	2.442	-	2.440	2.478	5,300	13,048	2.4619	2.476	2.442	-	2.440	2.478	5,300	2.4619	3.60%
2023-08-23	2.390	2.180	-	2.378	2.400	88,000	210,341	2.3902	2.390	2.180	-	2.378	2.400	88,000	2.3902	-1.16%
2023-08-22	2.418	2.372	2.420	2.380	2.430	13,500	32,642	2.4179	2.418	2.372	2.420	2.380	2.430	13,500	2.4179	0.92%
2023-08-21	2.396	2.380	-	2.368	2.412	113,500	272,033	2.3968	2.396	2.380	-	2.368	2.412	113,500	2.3968	-0.08%
2023-08-18	2.398	2.362	2.510	2.398	2.458	171,900	418,276	2.4333	2.398	2.362	2.510	2.398	2.458	171,900	2.4333	-4.00%
2023-08-17	2.498	2.468	2.570	2.450	2.498	66,600	166,086	2.4938	2.498	2.468	2.570	2.450	2.498	66,600	2.4938	-0.72%
2023-08-16	2.516	2.450	-	2.490	2.534	71,965	180,421	2.5071	2.516	2.450	-	2.490	2.534	71,965	2.5071	-0.63%
2023-08-15	2.532	2.496	-	2.508	2.532	31,000	77,771	2.5087	2.532	2.496	-	2.508	2.532	31,000	2.5087	-0.63%
2023-08-14	2.548	2.508	2.580	2.494	2.548	126,300	319,985	2.5335	2.548	2.508	2.580	2.494	2.548	126,300	2.5335	-0.78%
2023-08-11	2.568	2.500	2.674	2.586	2.610	24,500	63,628	2.5971	2.568	2.500	2.674	2.586	2.610	24,500	2.5971	-1.61%
2023-08-10	2.610	2.610	2.666	2.586	2.602	68,500	177,432	2.5902	2.610	2.610	2.666	2.586	2.602	68,500	2.5902	-0.38%
2023-08-09	2.620	2.608	-	2.620	2.648	42,200	111,372	2.6391	2.620	2.608	-	2.620	2.648	42,200	2.6391	2.75%
2023-08-08	2.550	2.550	-	2.518	2.562	108,500	277,084	2.5538	2.550	2.550	-	2.518	2.562	108,500	2.5538	-1.16%
2023-08-07	2.580	2.580	2.596	2.572	2.620	496,500	1,281,117	2.5803	2.580	2.580	2.596	2.572	2.620	496,500	2.5803	-4.66%
2023-08-04	2.706	2.696	2.750	2.690	2.750	90,800	245,228	2.7007	2.706	2.696	2.750	2.690	2.750	90,800	2.7007	0.45%
2023-08-03	2.694	2.646	2.846	2.662	2.662	8,400	22,360	2.6619	2.694	2.646	2.846	2.662	2.662	8,400	2.6619	0.90%
2023-08-02	2.670	2.654	2.846	2.662	2.782	46,000	126,181	2.7431	2.670	2.654	2.846	2.662	2.782	46,000	2.7431	-4.44%
2023-08-01	2.794	2.590	2.834	2.788	2.854	20,000	56,527	2.8264	2.794	2.590	2.834	2.788	2.854	20,000	2.8264	0.29%
2023-07-31	2.786	2.714	3.000	2.774	2.868	376,000	1,057,683	2.8130	2.786	2.714	3.000	2.774	2.868	376,000	2.8130	-1.07%
2023-07-28	2.816	2.816	2.818	2.708	2.830	131,500	369,538	2.8102	2.816	2.816	2.818	2.708	2.830	131,500	2.8102	2.77%
2023-07-27	2.740	2.712	2.748	2.714	2.740	2,000	5,454	2.7270	2.740	2.712	2.748	2.714	2.740	2,000	2.7270	0.96%
2023-07-26	2.714	2.590	3.000	2.712	2.714	3,200	8,682	2.7131	2.714	2.590	3.000	2.712	2.714	3,200	2.7131	0.59%
2023-07-25	2.698	2.698	2.710	2.658	2.688	19,600	52,340	2.6704	2.698	2.698	2.710	2.658	2.688	19,600	2.6704	1.89%
2023-07-24	2.648	2.630	2.718	2.666	2.666	100	266	2.6600	2.648	2.630	2.718	2.666	2.666	100	2.6600	-0.38%
2023-07-21	2.658	2.590	2.682	2.664	2.688	5,500	14,710	2.6745	2.658	2.590	2.682	2.664	2.688	5,500	2.6745	1.68%
2023-07-20	2.614	2.590	2.642	2.610	2.676	55,500	146,882	2.6465	2.614	2.590	2.642	2.610	2.676	55,500	2.6465	-0.23%
2023-07-19	2.620	2.600	3.000	2.596	2.628	39,500	103,171	2.6119	2.620	2.600	3.000	2.596	2.628	39,500	2.6119	-1.65%
2023-07-18	2.664	2.644	2.674	2.664	2.664	200	532	2.6600	2.664	2.644	2.674	2.664	2.664	200	2.6600	-1.77%
2023-07-14	2.712	2.700	2.730	2.720	2.744	7,000	19,189	2.7413	2.712	2.700	2.730	2.720	2.744	7,000	2.7413	-1.09%
2023-07-13	2.742	2.740	2.750	2.714	2.750	37,300	101,944	2.7331	2.742	2.740	2.750	2.714	2.750	37,300	2.7331	5.30%
2023-07-12	2.604	2.588	3.000	2.604	2.624	2,100	5,470	2.6048	2.604	2.588	3.000	2.604	2.624	2,100	2.6048	-0.46%
2023-07-11	2.616	2.596	-	2.602	2.616	18,000	46,990	2.6106	2.616	2.596	-	2.602	2.616	18,000	2.6106	0.62%
2023-07-10	2.600	2.590	-	2.588	2.600	2,500	6,473	2.5892	2.600	2.590	-	2.588	2.600	2,500	2.5892	0.62%
2023-07-07	2.584	2.570	-	2.578	2.590	25,700	66,339	2.5813	2.584	2.570	-	2.578	2.590	25,700	2.5813	-0.92%
2023-07-06	2.608	2.600	3.000	2.596	2.612	16,100	42,008	2.6092	2.608	2.600	3.000	2.596	2.612	16,100	2.6092	-2.40%
2023-07-05	2.672	2.652	3.000	2.660	2.678	57,400	153,215	2.6693	2.672	2.652	3.000	2.660	2.678	57,400	2.6693	-2.05%
2023-07-04	2.728	2.728	3.000	2.628	2.714	8,100	21,615	2.6685	2.728	2.728	3.000	2.628	2.714	8,100	2.6685	3.81%
2023-07-03	2.628	2.590	-	2.590	2.628	1,000	2,601	2.6010	2.628	2.590	-	2.590	2.628	1,000	2.6010	1.08%
2023-06-30	2.600	-	2.642	2.548	2.602	83,900	217,883	2.5969	2.600	-	2.642	2.548	2.602	83,900	2.5969	2.04%
2023-06-29	2.548	2.534	2.624	2.528	2.546	1,300	3,300	2.5385	2.548	2.534	2.624	2.528	2.546	1,300	2.5385	-1.32%
2023-06-28	2.582	2.560	2.622	2.556	2.590	2,800	7,174	2.5621	2.582	2.560	2.622	2.556	2.590	2,800	2.5621	-1.30%
2023-06-27	2.616	2.612	2.678	2.608	2.616	16,000	41,820	2.6138	2.616	2.612	2.678	2.608	2.616	16,000	2.6138	0.46%
2023-06-26	2.604	2.604	-	2.516	2.602	9,400	24,257	2.5805	2.604	2.604	-	2.516	2.602	9,400	2.5805	3.50%
2023-06-23	2.516	2.500	2.594	2.510	2.524	36,900	92,773	2.5142	2.516	2.500	2.594	2.510	2.524	36,900	2.5142	-3.90%
2023-06-21	2.618	2.602	2.684	2.596	2.650	36,200	94,778	2.6182	2.618	2.602	2.684	2.596	2.650	36,200	2.6182	-3.18%
2023-06-20	2.704	2.600	2.732	2.692	2.804	43,000	118,480	2.7553	2.704	2.600	2.732	2.692	2.804	43,000	2.7553	-3.77%
2023-06-19	2.810	2.810	2.850	2.780	2.790	67,400	187,732	2.7853	2.810	2.810	2.850	2.780	2.790	67,400	2.7853	-1.40%
2023-06-16	2.850	2.800	2.880	2.800	2.880	99,200	281,824	2.8410	2.850	2.800	2.880	2.800	2.880	99,200	2.8410	2.67%
2023-06-15	2.776	2.776	-	2.714	2.758	31,200	85,325	2.7348	2.776	2.776	-	2.714	2.758	31,200	2.7348	3.81%
2023-06-14	2.674	2.660	-	2.674	2.730	33,500	90,898	2.7134	2.674	2.660	-	2.674	2.730	33,500	2.7134	-0.67%
2023-06-13	2.692	2.676	-	2.676	2.676	2,000	5,352	2.6760	2.692	2.676	-	2.676	2.676	2,000	2.6760	-0.15%
2023-06-12	2.696	2.690	-	2.672	2.718	279,100	745,947	2.6727	2.696	2.690	-	2.672	2.718	279,100	2.6727	-1.17%
2023-06-09	2.728	2.686	2.770	-	-	0	0	-	2.728	2.686	2.770	-	-	0	-	1.72%
2023-06-08	2.682	2.638	-	2.682	2.682	2,200	5,900	2.6818	2.682	2.638	-	2.682	2.682	2,200	2.6818	-0.67%
2023-06-07	2.700	-	2.724	2.696	2.702	17,900	48,336	2.7003	2.700	-	2.724	2.696	2.702	17,900	2.7003	0.60%
2023-06-06	2.684	2.630	2.800	2.682	2.710	274,400	736,072	2.6825	2.684	2.630	2.800	2.682	2.710	274,400	2.6825	-0.89%
2023-06-05	2.708	2.708	-	2.692	2.720	13,100	35,458	2.7067	2.708	2.708	-	2.692	2.720	13,100	2.7067	-0.81%
2023-06-02	2.730	2.700	2.730	2.680	2.740	54,000	145,562	2.6956	2.730	2.700	2.730	2.680	2.740	54,000	2.6956	3.33%
2023-06-01	2.642	-	2.680	2.642	2.680	55,625	148,425	2.6683	2.642	-	2.680	2.642	2.680	55,625	2.6683	0.76%
2023-05-31	2.622	2.600	2.630	2.600	2.676	58,700	153,522	2.6154	2.622	2.600	2.630	2.600	2.676	58,700	2.6154	-2.02%
2023-05-30	2.676	2.674	2.696	2.636	2.692	14,000	37,381	2.6701	2.676	2.674	2.696	2.636	2.692	14,000	2.6701	0.83%
2023-05-29	2.654	2.630	2.718	2.654	2.762	152,900	418,706	2.7384	2.654	2.630	2.718	2.654	2.762	152,900	2.7384	-3.00%
2023-05-25	2.736	2.736	2.744	2.720	2.782	4,600	12,542	2.7265	2.736	2.736	2.744	2.720	2.782	4,600	2.7265	-1.65%
2023-05-24	2.782	2.700	2.806	2.782	2.812	11,700	32,564	2.7832	2.782	2.700	2.806	2.782	2.812	11,700	2.7832	-2.32%
2023-05-23	2.848	2.700	-	2.848	2.854	7,000	19,976	2.8537	2.848	2.700	-	2.848	2.854	7,000	2.8537	1.21%
2023-05-22	2.814	2.800	2.824	2.762	2.830	4,300	12,136	2.8223	2.814	2.800	2.824	2.762	2.830	4,300	2.8223	1.88%
2023-05-19	2.762	2.738	2.828	2.738	2.762	28,700	78,942	2.7506	2.762	2.738	2.828	2.738	2.762	28,700	2.7506	-1.15%
2023-05-18	2.794	2.782	2.798	2.798	2.840	20,000	56,408	2.8204	2.794	2.782	2.798	2.798	2.840	20,000	2.8204	-1.62%
2023-05-17	2.840	2.830	2.840	2.838	2.890	49,200	140,591	2.8575	2.840	2.830	2.840	2.838	2.890	49,200	2.8575	-3.34%
2023-05-16	2.938	2.924	2.950	2.934	2.958	40,100	118,013	2.9430	2.938	2.924	2.950	2.934	2.958	40,100	2.9430	0.55%
2023-05-15	2.922	2.900	-	2.874	2.922	30,200	87,835	2.9084	2.922	2.900	-	2.874	2.922	30,200	2.9084	1.18%
2023-05-12	2.888	2.850	2.890	2.888	2.926	14,600	42,483	2.9098	2.888	2.850	2.890	2.888	2.926	14,600	2.9098	-1.37%
2023-05-11	2.928	2.928	2.940	2.910	2.972	58,900	173,140	2.9396	2.928	2.928	2.940	2.910	2.972	58,900	2.9396	0.41%
2023-05-10	2.916	2.896	-	2.900	2.914	4,900	14,262	2.9106	2.916	2.896	-	2.900	2.914	4,900	2.9106	-0.07%
2023-05-09	2.918	2.910	-	2.918	2.956	60,300	177,022	2.9357	2.918	2.910	-	2.918	2.956	60,300	2.9357	-3.51%
2023-05-08	3.024	3.024	-	3.000	3.062	24,932	75,749	3.0382	3.024	3.024	-	3.000	3.062	24,932	3.0382	0.07%
2023-05-05	3.022	3.000	3.040	3.018	3.058	5,600	17,037	3.0423	3.022	3.000	3.040	3.018	3.058	5,600	3.0423	0.13%
2023-05-04	3.018	3.018	-	3.000	3.018	76,700	230,702	3.0078	3.018	3.018	-	3.000	3.018	76,700	3.0078	2.31%
2023-05-03	2.950	2.920	-	2.920	2.950	3,900	11,430	2.9308	2.950	2.920	-	2.920	2.950	3,900	2.9308	-1.47%
2023-05-02	2.994	2.990	3.046	2.946	3.000	29,500	87,918	2.9803	2.994	2.990	3.046	2.946	3.000	29,500	2.9803	-1.19%
2023-04-28	3.030	3.000	3.062	3.020	3.040	33,900	102,722	3.0301	3.030	3.000	3.062	3.020	3.040	33,900	3.0301	-0.20%
2023-04-27	3.036	3.034	-	3.012	3.036	15,700	47,399	3.0190	3.036	3.034	-	3.012	3.036	15,700	3.0190	0.00%
2023-04-26	3.036	3.000	-	3.028	3.036	1,300	3,940	3.0308	3.036	3.000	-	3.028	3.036	1,300	3.0308	1.67%
2023-04-25	2.986	2.968	3.022	2.968	3.026	212,500	634,621	2.9865	2.986	2.968	3.022	2.968	3.026	212,500	2.9865	-4.72%
2023-04-24	3.134	3.082	3.440	3.108	3.186	130,000	411,574	3.1660	3.134	3.082	3.440	3.108	3.186	130,000	3.1660	0.77%
2023-04-21	3.110	3.000	3.440	3.088	3.140	98,500	305,391	3.1004	3.110	3.000	3.440	3.088	3.140	98,500	3.1004	-2.02%
2023-04-20	3.174	3.150	3.440	3.156	3.182	1,100	3,490	3.1727	3.174	3.150	3.440	3.156	3.182	1,100	3.1727	-1.73%
2023-04-19	3.230	3.210	3.440	3.214	3.250	8,900	28,723	3.2273	3.230	3.210	3.440	3.214	3.250	8,900	3.2273	-1.10%
2023-04-18	3.266	3.250	3.274	3.254	3.278	35,900	117,179	3.2640	3.266	3.250	3.274	3.254	3.278	35,900	3.2640	-0.67%
2023-04-17	3.288	3.270	3.440	3.262	3.312	82,700	270,584	3.2719	3.288	3.270	3.440	3.262	3.312	82,700	3.2719	-0.72%
2023-04-14	3.312	3.304	3.320	3.302	3.398	45,900	154,564	3.3674	3.312	3.304	3.320	3.302	3.398	45,900	3.3674	0.12%
2023-04-13	3.308	3.308	3.398	3.140	3.318	131,500	433,404	3.2958	3.308	3.308	3.398	3.140	3.318	131,500	3.2958	2.92%
2023-04-12	3.214	3.200	3.490	3.190	3.238	44,901	143,945	3.2058	3.214	3.200	3.490	3.190	3.238	44,901	3.2058	0.44%
2023-04-11	3.200	3.140	3.286	3.160	3.202	33,800	107,895	3.1922	3.200	3.140	3.286	3.160	3.202	33,800	3.1922	2.83%
2023-04-06	3.112	3.106	3.142	3.010	3.114	77,300	238,686	3.0878	3.112	3.106	3.142	3.010	3.114	77,300	3.0878	2.91%
2023-04-04	3.024	3.020	-	2.936	3.030	110,400	328,481	2.9754	3.024	3.020	-	2.936	3.030	110,400	2.9754	0.47%
2023-04-03	3.010	2.978	3.052	2.978	3.060	132,300	397,948	3.0079	3.010	2.978	3.052	2.978	3.060	132,300	3.0079	-2.08%
2023-03-31	3.074	3.058	3.088	3.054	3.110	228,500	703,964	3.0808	3.074	3.058	3.088	3.054	3.110	228,500	3.0808	-0.13%
2023-03-30	3.078	3.072	3.092	3.040	3.092	19,300	59,007	3.0574	3.078	3.072	3.092	3.040	3.092	19,300	3.0574	-1.47%
2023-03-29	3.124	3.080	-	3.074	3.128	420,400	1,310,542	3.1174	3.124	3.080	-	3.074	3.128	420,400	3.1174	1.10%
2023-03-28	3.090	3.040	3.096	3.090	3.154	11,200	34,810	3.1080	3.090	3.040	3.096	3.090	3.154	11,200	3.1080	-2.03%
2023-03-27	3.154	3.000	3.430	3.120	3.186	25,500	80,329	3.1502	3.154	3.000	3.430	3.120	3.186	25,500	3.1502	0.13%
2023-03-24	3.150	3.150	3.430	3.124	3.186	20,800	65,654	3.1564	3.150	3.150	3.430	3.124	3.186	20,800	3.1564	0.06%
2023-03-23	3.148	3.148	3.430	3.096	3.150	112,100	350,660	3.1281	3.148	3.148	3.430	3.096	3.150	112,100	3.1281	-0.69%
2023-03-22	3.170	2.978	3.170	3.178	3.210	68,600	218,112	3.1795	3.170	2.978	3.170	3.178	3.210	68,600	3.1795	-0.06%
2023-03-21	3.172	3.100	3.430	3.098	3.110	30,100	93,609	3.1099	3.172	3.100	3.430	3.098	3.110	30,100	3.1099	4.34%
2023-03-20	3.040	3.040	3.430	3.016	3.100	20,800	63,118	3.0345	3.040	3.040	3.430	3.016	3.100	20,800	3.0345	-3.86%
2023-03-17	3.162	3.100	3.430	3.126	3.162	5,000	15,761	3.1522	3.162	3.100	3.430	3.126	3.162	5,000	3.1522	1.28%
2023-03-16	3.122	3.100	3.430	3.118	3.180	30,300	94,878	3.1313	3.122	3.100	3.430	3.118	3.180	30,300	3.1313	-0.76%
2023-03-15	3.146	3.146	3.200	3.136	3.170	12,600	39,866	3.1640	3.146	3.146	3.200	3.136	3.170	12,600	3.1640	3.28%
2023-03-14	3.046	2.800	3.128	3.046	3.136	23,300	71,961	3.0885	3.046	2.800	3.128	3.046	3.136	23,300	3.0885	-1.04%
2023-03-13	3.078	3.066	3.086	3.066	3.104	14,900	45,910	3.0812	3.078	3.066	3.086	3.066	3.104	14,900	3.0812	0.39%
2023-03-10	3.066	3.064	3.088	3.062	3.144	87,200	269,397	3.0894	3.066	3.064	3.088	3.062	3.144	87,200	3.0894	-2.48%
2023-03-09	3.144	2.960	3.186	3.146	3.180	26,000	82,246	3.1633	3.144	2.960	3.186	3.146	3.180	26,000	3.1633	-0.38%
2023-03-08	3.156	2.800	3.180	3.156	3.278	79,700	252,242	3.1649	3.156	2.800	3.180	3.156	3.278	79,700	3.1649	-3.72%
2023-03-07	3.278	3.270	3.300	3.270	3.362	148,400	493,395	3.3248	3.278	3.270	3.300	3.270	3.362	148,400	3.3248	-2.27%
2023-03-06	3.354	3.352	3.378	3.352	3.380	134,600	452,945	3.3651	3.354	3.352	3.378	3.352	3.380	134,600	3.3651	-0.77%
2023-03-03	3.380	3.380	3.430	3.310	3.402	314,400	1,049,916	3.3394	3.380	3.380	3.430	3.310	3.402	314,400	3.3394	1.50%
2023-03-02	3.330	3.330	-	3.300	3.328	13,400	44,269	3.3037	3.330	3.330	-	3.300	3.328	13,400	3.3037	-0.24%
2023-03-01	3.338	3.338	-	3.204	3.338	50,500	166,326	3.2936	3.338	3.338	-	3.204	3.338	50,500	3.2936	4.05%
2023-02-28	3.208	3.200	-	3.180	3.234	14,800	47,503	3.2097	3.208	3.200	-	3.180	3.234	14,800	3.2097	-0.56%
2023-02-27	3.226	3.200	3.252	3.210	3.284	104,800	337,887	3.2241	3.226	3.200	3.252	3.210	3.284	104,800	3.2241	-1.77%
2023-02-24	3.284	3.272	-	3.280	3.330	46,500	154,145	3.3149	3.284	3.272	-	3.280	3.330	46,500	3.3149	-1.44%
2023-02-23	3.332	3.322	3.364	3.320	3.364	9,300	31,150	3.3495	3.332	3.322	3.364	3.320	3.364	9,300	3.3495	0.30%
2023-02-22	3.322	3.296	3.326	3.320	3.348	43,800	146,115	3.3360	3.322	3.296	3.326	3.320	3.348	43,800	3.3360	-1.25%
2023-02-21	3.364	3.358	3.368	3.366	3.420	71,500	242,404	3.3903	3.364	3.358	3.368	3.366	3.420	71,500	3.3903	-2.21%
2023-02-20	3.440	3.440	3.450	3.360	3.440	112,600	379,116	3.3669	3.440	3.440	3.450	3.360	3.440	112,600	3.3669	2.08%
2023-02-17	3.370	3.356	3.400	3.360	3.396	11,900	40,210	3.3790	3.370	3.356	3.400	3.360	3.396	11,900	3.3790	0.12%
2023-02-16	3.366	3.320	3.446	3.342	3.450	48,300	163,934	3.3941	3.366	3.320	3.446	3.342	3.450	48,300	3.3941	0.00%
2023-02-15	3.366	3.366	3.378	3.366	3.430	69,111	234,881	3.3986	3.366	3.366	3.378	3.366	3.430	69,111	3.3986	-3.39%
2023-02-14	3.484	3.480	3.484	3.462	3.516	17,700	61,500	3.4746	3.484	3.480	3.484	3.462	3.516	17,700	3.4746	-1.25%
2023-02-13	3.528	3.500	3.680	3.488	3.536	60,700	214,112	3.5274	3.528	3.500	3.680	3.488	3.536	60,700	3.5274	0.23%
2023-02-10	3.520	3.490	3.560	3.486	3.618	50,600	178,084	3.5194	3.520	3.490	3.560	3.486	3.618	50,600	3.5194	-2.65%
2023-02-09	3.616	3.616	3.620	3.552	3.616	33,400	118,890	3.5596	3.616	3.616	3.620	3.552	3.616	33,400	3.5596	1.18%
2023-02-08	3.574	3.568	3.574	3.574	3.590	48,100	172,147	3.5789	3.574	3.568	3.574	3.574	3.590	48,100	3.5789	-0.45%
2023-02-07	3.590	3.500	3.600	3.580	3.618	43,100	155,622	3.6107	3.590	3.500	3.600	3.580	3.618	43,100	3.6107	0.62%
2023-02-06	3.568	3.538	3.720	3.546	3.714	68,000	243,839	3.5859	3.568	3.538	3.720	3.546	3.714	68,000	3.5859	-4.39%
2023-02-03	3.732	3.736	3.880	3.728	3.798	27,700	104,546	3.7742	3.732	3.736	3.880	3.728	3.798	27,700	3.7742	-1.74%
2023-02-02	3.798	3.730	3.840	3.772	3.864	67,400	256,735	3.8091	3.798	3.730	3.840	3.772	3.864	67,400	3.8091	1.82%
2023-02-01	3.730	3.730	3.738	3.644	3.738	14,500	53,170	3.6669	3.730	3.730	3.738	3.644	3.738	14,500	3.6669	2.87%
2023-01-31	3.626	3.622	3.726	3.600	3.746	74,700	271,654	3.6366	3.626	3.622	3.726	3.600	3.746	74,700	3.6366	-3.15%
2023-01-30	3.744	3.730	3.748	3.750	3.900	90,300	343,654	3.8057	3.744	3.730	3.748	3.750	3.900	90,300	3.8057	-4.25%
2023-01-27	3.910	3.900	3.958	3.890	3.958	52,100	203,658	3.9090	3.910	3.900	3.958	3.890	3.958	52,100	3.9090	-0.26%
2023-01-26	3.920	3.920	3.980	3.828	3.920	101,500	396,236	3.9038	3.920	3.920	3.980	3.828	3.920	101,500	3.9038	2.40%
2023-01-20	3.828	3.812	3.880	3.790	3.826	15,400	58,570	3.8032	3.828	3.812	3.880	3.790	3.826	15,400	3.8032	1.27%
2023-01-19	3.780	3.770	3.980	3.736	3.840	20,200	76,424	3.7834	3.780	3.770	3.980	3.736	3.840	20,200	3.7834	0.16%
2023-01-18	3.774	3.750	3.980	3.724	3.782	129,700	487,600	3.7594	3.774	3.750	3.980	3.724	3.782	129,700	3.7594	-0.32%
2023-01-17	3.786	3.500	3.810	3.760	3.866	145,700	552,439	3.7916	3.786	3.500	3.810	3.760	3.866	145,700	3.7916	-2.82%
2023-01-16	3.896	3.892	3.906	3.896	4.024	251,500	999,634	3.9747	3.896	3.892	3.906	3.896	4.024	251,500	3.9747	-0.05%
2023-01-13	3.898	3.892	3.920	3.742	3.898	138,100	527,761	3.8216	3.898	3.892	3.920	3.742	3.898	138,100	3.8216	5.07%
2023-01-12	3.710	3.710	3.742	3.704	3.828	61,077	230,281	3.7703	3.710	3.710	3.742	3.704	3.828	61,077	3.7703	-1.54%
2023-01-11	3.768	3.754	3.800	3.754	3.840	150,800	575,300	3.8150	3.768	3.754	3.800	3.754	3.840	150,800	3.8150	1.24%
2023-01-10	3.722	3.680	3.746	3.682	3.760	73,200	272,277	3.7196	3.722	3.680	3.746	3.682	3.760	73,200	3.7196	-0.16%
2023-01-09	3.728	3.700	3.738	3.702	3.740	71,400	265,891	3.7240	3.728	3.700	3.738	3.702	3.740	71,400	3.7240	2.76%
2023-01-06	3.628	3.500	3.634	3.626	3.706	27,700	101,562	3.6665	3.628	3.500	3.634	3.626	3.706	27,700	3.6665	-1.25%
2023-01-05	3.674	3.500	3.674	3.650	3.740	197,100	728,364	3.6954	3.674	3.500	3.674	3.650	3.740	197,100	3.6954	0.93%
2023-01-04	3.640	3.634	3.640	3.562	3.640	133,800	482,369	3.6051	3.640	3.634	3.640	3.562	3.640	133,800	3.6051	3.12%
2023-01-03	3.530	3.504	3.550	3.426	3.542	521,100	1,806,460	3.4666	3.530	3.504	3.550	3.426	3.542	521,100	3.4666	1.73%
2022-12-30	3.470	3.470	3.500	3.446	3.524	18,500	63,997	3.4593	3.470	3.470	3.500	3.446	3.524	18,500	3.4593	0.12%
2022-12-29	3.466	3.430	3.510	3.394	3.500	16,300	56,667	3.4765	3.466	3.430	3.510	3.394	3.500	16,300	3.4765	1.40%
2022-12-28	3.418	3.398	3.600	3.358	3.442	49,600	169,010	3.4075	3.418	3.398	3.600	3.358	3.442	49,600	3.4075	1.79%
2022-12-23	3.358	3.324	3.600	3.320	3.382	34,600	116,296	3.3612	3.358	3.324	3.600	3.320	3.382	34,600	3.3612	0.60%
2022-12-22	3.338	3.304	3.650	3.320	3.374	5,100	17,076	3.3482	3.338	3.304	3.650	3.320	3.374	5,100	3.3482	2.27%
2022-12-21	3.264	3.160	3.270	3.262	3.288	15,800	51,693	3.2717	3.264	3.160	3.270	3.262	3.288	15,800	3.2717	1.24%
2022-12-20	3.224	3.220	3.450	3.208	3.248	30,900	99,481	3.2194	3.224	3.220	3.450	3.208	3.248	30,900	3.2194	-1.29%
2022-12-19	3.266	3.250	3.650	3.258	3.450	85,000	279,424	3.2873	3.266	3.250	3.650	3.258	3.450	85,000	3.2873	-5.33%
2022-12-16	3.450	3.436	3.452	3.392	3.464	332,200	1,146,289	3.4506	3.450	3.436	3.452	3.392	3.464	332,200	3.4506	1.47%
2022-12-15	3.400	3.160	3.484	3.400	3.422	30,200	102,889	3.4069	3.400	3.160	3.484	3.400	3.422	30,200	3.4069	-2.41%
2022-12-14	3.484	3.160	3.500	3.444	3.506	31,200	108,349	3.4727	3.484	3.160	3.500	3.444	3.506	31,200	3.4727	0.81%
2022-12-13	3.456	3.450	3.506	3.438	3.520	49,700	171,950	3.4598	3.456	3.450	3.506	3.438	3.520	49,700	3.4598	-1.82%
2022-12-12	3.520	3.496	3.650	3.486	3.574	52,100	182,355	3.5001	3.520	3.496	3.650	3.486	3.574	52,100	3.5001	-0.51%
2022-12-09	3.538	3.520	3.538	3.492	3.580	96,800	341,245	3.5253	3.538	3.520	3.538	3.492	3.580	96,800	3.5253	-0.17%
2022-12-08	3.544	3.544	3.580	3.430	3.558	159,800	559,748	3.5028	3.544	3.544	3.580	3.430	3.558	159,800	3.5028	6.17%
2022-12-07	3.338	3.000	3.460	3.330	3.542	370,500	1,260,214	3.4014	3.338	3.000	3.460	3.330	3.542	370,500	3.4014	-1.24%
2022-12-06	3.380	3.368	3.500	3.366	3.506	94,500	322,814	3.4160	3.380	3.368	3.500	3.366	3.506	94,500	3.4160	-2.59%
2022-12-05	3.470	3.450	3.480	3.362	3.462	324,200	1,109,866	3.4234	3.470	3.450	3.480	3.362	3.462	324,200	3.4234	5.54%
2022-12-02	3.288	3.258	3.300	3.278	3.318	53,800	177,268	3.2949	3.288	3.258	3.300	3.278	3.318	53,800	3.2949	1.61%
2022-12-01	3.236	3.000	3.236	3.190	3.392	89,800	293,724	3.2709	3.236	3.000	3.236	3.190	3.392	89,800	3.2709	-1.58%
2022-11-30	3.288	3.240	3.288	3.198	3.288	192,100	615,662	3.2049	3.288	3.240	3.288	3.198	3.288	192,100	3.2049	2.56%
2022-11-29	3.206	3.204	3.206	3.116	3.228	118,700	380,301	3.2039	3.206	3.204	3.206	3.116	3.228	118,700	3.2039	3.49%
2022-11-28	3.098	2.998	-	2.966	3.098	510,300	1,526,964	2.9923	3.098	2.998	-	2.966	3.098	510,300	2.9923	0.26%
2022-11-25	3.090	3.086	3.120	3.076	3.106	23,000	71,071	3.0900	3.090	3.086	3.120	3.076	3.106	23,000	3.0900	-1.90%
2022-11-24	3.150	3.116	3.162	3.134	3.158	19,200	60,568	3.1546	3.150	3.116	3.162	3.134	3.158	19,200	3.1546	0.70%
2022-11-23	3.128	3.082	3.480	3.066	3.146	39,700	123,496	3.1107	3.128	3.082	3.480	3.066	3.146	39,700	3.1107	-1.88%
2022-11-22	3.188	3.176	3.192	3.140	3.308	74,400	236,417	3.1776	3.188	3.176	3.192	3.140	3.308	74,400	3.1776	-3.69%
2022-11-21	3.310	3.284	3.580	3.266	3.368	55,600	183,180	3.2946	3.310	3.284	3.580	3.266	3.368	55,600	3.2946	-1.72%
2022-11-18	3.368	3.000	3.434	3.368	3.418	146,900	499,949	3.4033	3.368	3.000	3.434	3.368	3.418	146,900	3.4033	0.12%
2022-11-17	3.364	-	3.400	3.270	3.372	334,500	1,115,413	3.3346	3.364	-	3.400	3.270	3.372	334,500	3.3346	-1.81%
2022-11-16	3.426	-	3.426	3.370	3.480	95,800	329,553	3.4400	3.426	-	3.426	3.370	3.480	95,800	3.4400	1.00%
2022-11-15	3.392	3.360	3.392	3.326	3.392	209,700	709,109	3.3815	3.392	3.360	3.392	3.326	3.392	209,700	3.3815	1.62%
2022-11-14	3.338	3.320	3.338	3.222	3.362	541,000	1,786,804	3.3028	3.338	3.320	3.338	3.222	3.362	541,000	3.3028	6.92%
2022-11-11	3.122	3.112	3.134	3.100	3.232	164,300	523,850	3.1884	3.122	3.112	3.134	3.100	3.232	164,300	3.1884	4.14%
2022-11-10	2.998	2.978	2.998	2.978	3.036	13,600	41,092	3.0215	2.998	2.978	2.998	2.978	3.036	13,600	3.0215	-0.60%
2022-11-09	3.016	2.988	3.030	3.000	3.110	77,300	233,846	3.0252	3.016	2.988	3.030	3.000	3.110	77,300	3.0252	-2.84%
2022-11-08	3.104	-	3.108	3.072	3.170	136,100	425,336	3.1252	3.104	-	3.108	3.072	3.170	136,100	3.1252	-1.59%
2022-11-07	3.154	3.152	3.330	3.112	3.168	135,400	423,478	3.1276	3.154	3.152	3.330	3.112	3.168	135,400	3.1276	3.07%
2022-11-04	3.060	3.018	3.078	3.000	3.144	108,700	334,378	3.0762	3.060	3.018	3.078	3.000	3.144	108,700	3.0762	4.65%
2022-11-03	2.924	2.924	2.954	2.912	2.970	130,300	383,354	2.9421	2.924	2.924	2.954	2.912	2.970	130,300	2.9421	-5.19%
2022-11-02	3.084	3.064	3.084	2.832	3.094	188,900	554,598	2.9359	3.084	3.064	3.084	2.832	3.094	188,900	2.9359	8.90%
2022-11-01	2.832	2.800	2.860	2.712	2.844	195,100	546,554	2.8014	2.832	2.800	2.860	2.712	2.844	195,100	2.8014	7.35%
2022-10-31	2.638	2.638	2.674	2.628	2.686	5,800	15,400	2.6552	2.638	2.638	2.674	2.628	2.686	5,800	2.6552	-0.45%
2022-10-28	2.650	2.650	2.678	2.638	2.750	44,600	119,136	2.6712	2.650	2.650	2.678	2.638	2.750	44,600	2.6712	-3.64%
2022-10-27	2.750	-	2.768	2.750	2.788	149,300	412,694	2.7642	2.750	-	2.768	2.750	2.788	149,300	2.7642	0.00%
2022-10-26	2.750	2.736	2.806	2.690	2.786	85,700	234,858	2.7405	2.750	2.736	2.806	2.690	2.786	85,700	2.7405	5.36%
2022-10-25	2.610	2.400	-	2.538	2.626	113,300	290,699	2.5657	2.610	2.400	-	2.538	2.626	113,300	2.5657	1.71%
2022-10-24	2.566	2.528	2.580	2.544	2.690	79,900	210,805	2.6384	2.566	2.528	2.580	2.544	2.690	79,900	2.6384	-6.69%
2022-10-21	2.750	-	2.782	2.742	2.758	5,800	15,935	2.7474	2.750	-	2.782	2.742	2.758	5,800	2.7474	2.00%
2022-10-20	2.696	2.670	-	2.632	2.704	6,800	18,092	2.6606	2.696	2.670	-	2.632	2.704	6,800	2.6606	-0.15%
2022-10-19	2.700	2.700	2.760	2.700	2.734	46,000	125,167	2.7210	2.700	2.700	2.760	2.700	2.734	46,000	2.7210	-3.02%
2022-10-18	2.784	2.778	2.800	2.632	2.770	52,200	142,993	2.7393	2.784	2.778	2.800	2.632	2.770	52,200	2.7393	4.35%
2022-10-17	2.668	2.620	-	2.604	2.674	74,500	197,226	2.6473	2.668	2.620	-	2.604	2.674	74,500	2.6473	2.54%
2022-10-14	2.602	2.600	2.664	2.500	2.666	45,700	118,271	2.5880	2.602	2.600	2.664	2.500	2.666	45,700	2.5880	6.38%
2022-10-13	2.446	-	-	2.440	2.540	25,700	63,248	2.4610	2.446	-	-	2.440	2.540	25,700	2.4610	-0.41%
2022-10-12	2.456	-	-	2.380	2.488	117,900	285,795	2.4240	2.456	-	-	2.380	2.488	117,900	2.4240	0.49%
2022-10-11	2.444	2.422	2.500	2.416	2.464	50,700	122,801	2.4221	2.444	2.422	2.500	2.416	2.464	50,700	2.4221	-1.21%
2022-10-10	2.474	2.466	2.474	2.474	2.554	82,400	207,251	2.5152	2.474	2.466	2.474	2.474	2.554	82,400	2.5152	-3.59%
2022-10-07	2.566	2.564	-	2.562	2.578	7,300	18,798	2.5751	2.566	2.564	-	2.562	2.578	7,300	2.5751	-2.43%
2022-10-06	2.630	2.580	2.656	2.616	2.674	29,700	78,802	2.6533	2.630	2.580	2.656	2.616	2.674	29,700	2.6533	-1.94%
2022-10-05	2.682	2.640	-	2.630	2.680	30,700	81,285	2.6477	2.682	2.640	-	2.630	2.680	30,700	2.6477	5.01%
2022-10-03	2.554	2.532	-	2.526	2.594	24,300	62,726	2.5813	2.554	2.532	-	2.526	2.594	24,300	2.5813	-0.55%
2022-09-30	2.568	2.550	2.574	2.552	2.580	8,200	21,087	2.5716	2.568	2.550	2.574	2.552	2.580	8,200	2.5716	0.39%
2022-09-29	2.558	2.516	-	2.556	2.606	12,600	32,797	2.6029	2.558	2.516	-	2.556	2.606	12,600	2.6029	-0.23%
2022-09-28	2.564	2.550	2.590	2.550	2.604	49,300	127,109	2.5783	2.564	2.550	2.590	2.550	2.604	49,300	2.5783	-3.10%
2022-09-27	2.646	2.630	2.646	2.562	2.650	53,400	138,937	2.6018	2.646	2.630	2.646	2.562	2.650	53,400	2.6018	3.36%
2022-09-26	2.560	2.520	-	2.532	2.600	26,600	68,560	2.5774	2.560	2.520	-	2.532	2.600	26,600	2.5774	1.11%
2022-09-23	2.532	2.500	2.550	2.532	2.604	98,000	250,370	2.5548	2.532	2.500	2.550	2.532	2.604	98,000	2.5548	-3.58%
2022-09-22	2.626	2.612	2.626	2.594	2.640	90,500	236,541	2.6137	2.626	2.612	2.626	2.594	2.640	90,500	2.6137	-1.72%
2022-09-21	2.672	2.662	2.676	2.662	2.704	82,800	222,164	2.6831	2.672	2.662	2.676	2.662	2.704	82,800	2.6831	-3.05%
2022-09-20	2.756	2.744	2.766	2.740	2.756	41,400	113,809	2.7490	2.756	2.744	2.766	2.740	2.756	41,400	2.7490	1.17%
2022-09-19	2.724	2.720	2.728	2.724	2.800	57,300	157,425	2.7474	2.724	2.720	2.728	2.724	2.800	57,300	2.7474	-3.40%
2022-09-16	2.820	2.800	2.890	2.814	2.880	134,300	380,828	2.8357	2.820	2.800	2.890	2.814	2.880	134,300	2.8357	-2.76%
2022-09-15	2.900	2.872	-	2.890	2.932	100,700	292,701	2.9067	2.900	2.872	-	2.890	2.932	100,700	2.9067	0.97%
2022-09-14	2.872	2.860	-	2.862	2.900	294,600	846,002	2.8717	2.872	2.860	-	2.862	2.900	294,600	2.8717	-2.38%
2022-09-13	2.942	2.934	2.952	2.936	2.994	684,200	2,024,318	2.9587	2.942	2.934	2.952	2.936	2.994	684,200	2.9587	-4.11%
2022-09-09	3.068	3.042	-	2.970	3.068	74,500	226,132	3.0353	3.068	3.042	-	2.970	3.068	74,500	3.0353	4.28%
2022-09-08	2.942	2.900	2.948	2.942	3.028	55,400	164,968	2.9778	2.942	2.900	2.948	2.942	3.028	55,400	2.9778	-1.74%
2022-09-07	2.994	2.992	3.050	2.962	2.996	82,000	243,047	2.9640	2.994	2.992	3.050	2.962	2.996	82,000	2.9640	-0.80%
2022-09-06	3.018	3.006	3.050	2.978	3.018	37,200	111,355	2.9934	3.018	3.006	3.050	2.978	3.018	37,200	2.9934	-0.13%
2022-09-05	3.022	3.010	3.050	2.990	3.102	25,300	76,483	3.0230	3.022	3.010	3.050	2.990	3.102	25,300	3.0230	-2.64%
2022-09-02	3.104	3.102	3.170	3.104	3.156	69,100	217,564	3.1485	3.104	3.102	3.170	3.104	3.156	69,100	3.1485	-1.65%
2022-09-01	3.156	3.154	-	3.154	3.212	48,600	154,413	3.1772	3.156	3.154	-	3.154	3.212	48,600	3.1772	-1.62%
2022-08-31	3.208	3.116	-	3.120	3.218	184,600	589,088	3.1912	3.208	3.116	-	3.120	3.218	184,600	3.1912	1.65%
2022-08-30	3.156	3.154	-	3.112	3.202	8,600	26,907	3.1287	3.156	3.154	-	3.112	3.202	8,600	3.1287	-1.44%
2022-08-29	3.202	3.202	-	3.200	3.230	16,500	52,937	3.2083	3.202	3.202	-	3.200	3.230	16,500	3.2083	-3.32%
2022-08-26	3.312	3.312	-	3.280	3.316	22,900	75,575	3.3002	3.312	3.312	-	3.280	3.316	22,900	3.3002	2.67%
2022-08-25	3.226	3.226	-	3.148	3.226	21,000	67,022	3.1915	3.226	3.226	-	3.148	3.226	21,000	3.1915	3.46%
2022-08-24	3.118	3.116	3.118	3.118	3.166	14,100	44,296	3.1416	3.118	3.116	3.118	3.118	3.166	14,100	3.1416	-2.13%
2022-08-23	3.186	3.176	3.214	3.174	3.214	42,700	135,940	3.1836	3.186	3.176	3.214	3.174	3.214	42,700	3.1836	-2.09%
2022-08-22	3.254	3.254	3.280	3.240	3.250	9,200	29,837	3.2432	3.254	3.254	3.280	3.240	3.250	9,200	3.2432	-0.31%
2022-08-19	3.264	3.252	3.400	3.280	3.290	12,800	42,034	3.2839	3.264	3.252	3.400	3.280	3.290	12,800	3.2839	-0.91%
2022-08-18	3.294	3.282	3.314	3.278	3.294	6,200	20,385	3.2879	3.294	3.282	3.314	3.278	3.294	6,200	3.2879	-0.84%
2022-08-17	3.322	3.306	-	3.316	3.330	33,000	109,605	3.3214	3.322	3.306	-	3.316	3.330	33,000	3.3214	-0.78%
2022-08-16	3.348	3.250	-	3.324	3.400	27,000	90,670	3.3581	3.348	3.250	-	3.324	3.400	27,000	3.3581	-1.53%
2022-08-15	3.400	3.396	3.424	3.398	3.410	13,900	47,301	3.4029	3.400	3.396	3.424	3.398	3.410	13,900	3.4029	-0.29%
2022-08-12	3.410	3.388	-	3.404	3.414	1,600	5,461	3.4131	3.410	3.388	-	3.404	3.414	1,600	3.4131	-0.12%
2022-08-11	3.414	3.384	-	3.332	3.414	393,700	1,338,485	3.3998	3.414	3.384	-	3.332	3.414	393,700	3.3998	3.90%
2022-08-10	3.286	3.286	-	3.260	3.372	139,700	457,694	3.2763	3.286	3.286	-	3.260	3.372	139,700	3.2763	-3.64%
2022-08-09	3.410	3.378	-	3.392	3.410	34,900	118,932	3.4078	3.410	3.378	-	3.392	3.410	34,900	3.4078	0.24%
2022-08-08	3.402	3.398	-	3.392	3.440	55,100	187,683	3.4062	3.402	3.398	-	3.392	3.440	55,100	3.4062	-1.10%
2022-08-05	3.440	3.186	-	3.428	3.458	34,100	117,525	3.4465	3.440	3.186	-	3.428	3.458	34,100	3.4465	2.44%
2022-08-04	3.358	3.300	3.360	3.320	3.360	22,100	73,813	3.3400	3.358	3.300	3.360	3.320	3.360	22,100	3.3400	3.45%
2022-08-03	3.246	3.186	3.250	3.238	3.270	11,100	35,975	3.2410	3.246	3.186	3.250	3.238	3.270	11,100	3.2410	0.19%
2022-08-02	3.240	3.222	-	3.190	3.266	157,100	506,305	3.2228	3.240	3.222	-	3.190	3.266	157,100	3.2228	-2.94%
2022-08-01	3.338	3.336	3.388	3.336	3.350	17,000	56,839	3.3435	3.338	3.336	3.388	3.336	3.350	17,000	3.3435	-1.13%
2022-07-29	3.376	3.368	3.390	3.340	3.512	82,500	277,561	3.3644	3.376	3.368	3.390	3.340	3.512	82,500	3.3644	-3.87%
2022-07-28	3.512	3.496	3.524	3.496	3.524	9,300	32,539	3.4988	3.512	3.496	3.524	3.496	3.524	9,300	3.4988	1.33%
2022-07-27	3.466	3.460	3.466	3.466	3.522	51,000	178,335	3.4968	3.466	3.460	3.466	3.466	3.522	51,000	3.4968	-2.26%
2022-07-26	3.546	3.544	-	3.530	3.562	30,700	108,861	3.5460	3.546	3.544	-	3.530	3.562	30,700	3.5460	0.34%
2022-07-25	3.534	3.510	-	3.506	3.522	27,400	96,324	3.5155	3.534	3.510	-	3.506	3.522	27,400	3.5155	-1.72%
2022-07-22	3.596	3.540	3.660	3.572	3.660	68,300	245,297	3.5915	3.596	3.540	3.660	3.572	3.660	68,300	3.5915	-0.33%
2022-07-21	3.608	3.600	3.624	3.600	3.640	26,200	94,929	3.6232	3.608	3.600	3.624	3.600	3.640	26,200	3.6232	-0.33%
2022-07-20	3.620	3.610	-	3.618	3.660	81,100	295,292	3.6411	3.620	3.610	-	3.618	3.660	81,100	3.6411	2.26%
2022-07-19	3.540	3.400	-	3.536	3.560	79,700	283,099	3.5521	3.540	3.400	-	3.536	3.560	79,700	3.5521	-1.39%
2022-07-18	3.590	3.590	-	3.474	3.616	42,500	150,105	3.5319	3.590	3.590	-	3.474	3.616	42,500	3.5319	0.62%
2022-07-15	3.568	3.550	3.700	3.554	3.638	294,100	1,049,777	3.5695	3.568	3.550	3.700	3.554	3.638	294,100	3.5695	-2.94%
2022-07-14	3.676	3.600	-	3.636	3.708	168,700	617,798	3.6621	3.676	3.600	-	3.636	3.708	168,700	3.6621	2.68%
2022-07-13	3.580	3.500	-	3.580	3.614	17,400	62,760	3.6069	3.580	3.500	-	3.580	3.614	17,400	3.6069	-0.17%
2022-07-12	3.586	3.576	4.160	3.560	3.690	394,500	1,416,085	3.5896	3.586	3.576	4.160	3.560	3.690	394,500	3.5896	-2.82%
2022-07-11	3.690	3.660	3.690	3.644	3.730	138,900	509,309	3.6667	3.690	3.660	3.690	3.644	3.730	138,900	3.6667	-2.02%
2022-07-08	3.766	3.750	4.100	3.730	3.828	139,500	527,558	3.7818	3.766	3.750	4.100	3.730	3.828	139,500	3.7818	-0.21%
2022-07-07	3.774	3.758	3.940	3.710	3.800	329,900	1,236,790	3.7490	3.774	3.758	3.940	3.710	3.800	329,900	3.7490	-1.51%
2022-07-06	3.832	3.820	3.860	3.740	3.924	226,800	871,535	3.8427	3.832	3.820	3.860	3.740	3.924	226,800	3.8427	0.68%
2022-07-05	3.806	3.806	3.824	3.710	3.836	224,400	844,180	3.7619	3.806	3.806	3.824	3.710	3.836	224,400	3.7619	1.71%
2022-07-04	3.742	3.726	3.748	3.532	3.744	246,100	908,587	3.6919	3.742	3.726	3.748	3.532	3.744	246,100	3.6919	5.17%
2022-06-30	3.558	3.544	3.560	3.526	3.600	86,900	310,048	3.5679	3.558	3.544	3.560	3.526	3.600	86,900	3.5679	0.00%
2022-06-29	3.558	3.542	3.560	3.494	3.646	192,100	684,579	3.5637	3.558	3.542	3.560	3.494	3.646	192,100	3.5637	-3.84%
2022-06-28	3.700	3.600	3.700	3.600	3.700	60,200	219,417	3.6448	3.700	3.600	3.700	3.600	3.700	60,200	3.6448	0.11%
2022-06-27	3.696	3.688	3.700	3.624	3.710	467,700	1,725,225	3.6887	3.696	3.688	3.700	3.624	3.710	467,700	3.6887	2.04%
2022-06-24	3.622	3.606	-	3.486	3.622	376,500	1,346,219	3.5756	3.622	3.606	-	3.486	3.622	376,500	3.5756	6.78%
2022-06-23	3.392	3.356	-	3.330	3.392	52,700	176,956	3.3578	3.392	3.356	-	3.330	3.392	52,700	3.3578	2.11%
2022-06-22	3.322	3.310	3.334	3.300	3.470	309,400	1,046,689	3.3830	3.322	3.310	3.334	3.300	3.470	309,400	3.3830	-3.93%
2022-06-21	3.458	3.444	3.500	3.268	3.462	506,100	1,706,487	3.3718	3.458	3.444	3.500	3.268	3.462	506,100	3.3718	5.75%
2022-06-20	3.270	3.270	-	3.210	3.278	67,500	218,681	3.2397	3.270	3.270	-	3.210	3.278	67,500	3.2397	-0.06%
2022-06-17	3.272	3.234	-	3.138	3.292	33,100	105,921	3.2000	3.272	3.234	-	3.138	3.292	33,100	3.2000	4.14%
2022-06-16	3.142	3.142	3.174	3.116	3.220	62,500	196,563	3.1450	3.142	3.142	3.174	3.116	3.220	62,500	3.1450	-1.81%
2022-06-15	3.200	3.180	-	3.170	3.220	18,900	60,271	3.1889	3.200	3.180	-	3.170	3.220	18,900	3.1889	1.72%
2022-06-14	3.146	3.100	3.146	3.060	3.148	81,300	250,995	3.0873	3.146	3.100	3.146	3.060	3.148	81,300	3.0873	-1.69%
2022-06-13	3.200	3.200	3.314	3.128	3.210	118,600	375,964	3.1700	3.200	3.200	3.314	3.128	3.210	118,600	3.1700	-3.61%
2022-06-10	3.320	3.300	3.340	3.208	3.320	174,600	574,078	3.2880	3.320	3.300	3.340	3.208	3.320	174,600	3.2880	0.97%
2022-06-09	3.288	3.272	3.348	3.262	3.376	148,700	493,977	3.3220	3.288	3.272	3.348	3.262	3.376	148,700	3.3220	-1.02%
2022-06-08	3.322	3.310	-	3.200	3.322	94,000	308,968	3.2869	3.322	3.310	-	3.200	3.322	94,000	3.2869	5.73%
2022-06-07	3.142	2.700	3.194	3.094	3.148	12,500	39,066	3.1253	3.142	2.700	3.194	3.094	3.148	12,500	3.1253	1.75%
2022-06-06	3.088	3.030	3.250	3.056	3.088	19,000	58,270	3.0668	3.088	3.030	3.250	3.056	3.088	19,000	3.0668	4.04%
2022-06-02	2.968	2.968	3.200	2.920	3.030	7,000	20,662	2.9517	2.968	2.968	3.200	2.920	3.030	7,000	2.9517	-2.05%
2022-06-01	3.030	3.030	3.250	3.014	3.100	29,500	90,374	3.0635	3.030	3.030	3.250	3.014	3.100	29,500	3.0635	-2.82%
2022-05-31	3.118	3.050	3.126	3.022	3.134	78,400	244,396	3.1173	3.118	3.050	3.126	3.022	3.134	78,400	3.1173	3.11%
2022-05-30	3.024	3.022	3.032	2.970	3.032	31,900	96,437	3.0231	3.024	3.022	3.032	2.970	3.032	31,900	3.0231	3.14%
2022-05-27	2.932	2.920	2.944	2.912	2.950	44,700	131,792	2.9484	2.932	2.920	2.944	2.912	2.950	44,700	2.9484	2.37%
2022-05-26	2.864	2.860	2.888	2.844	2.878	38,600	110,049	2.8510	2.864	2.860	2.888	2.844	2.878	38,600	2.8510	-2.12%
2022-05-25	2.926	2.892	3.250	2.904	2.934	18,100	52,917	2.9236	2.926	2.892	3.250	2.904	2.934	18,100	2.9236	0.48%
2022-05-24	2.912	2.910	2.968	2.910	2.986	49,900	146,435	2.9346	2.912	2.910	2.968	2.910	2.986	49,900	2.9346	-5.15%
2022-05-23	3.070	2.700	3.070	3.056	3.140	15,200	46,959	3.0894	3.070	2.700	3.070	3.056	3.140	15,200	3.0894	-2.35%
2022-05-20	3.144	2.800	3.142	3.064	3.148	59,800	186,416	3.1173	3.144	2.800	3.142	3.064	3.148	59,800	3.1173	5.22%
2022-05-19	2.988	2.956	-	2.952	2.990	11,400	33,759	2.9613	2.988	2.956	-	2.952	2.990	11,400	2.9613	-1.45%
2022-05-18	3.032	2.972	-	2.994	3.032	4,700	14,157	3.0121	3.032	2.972	-	2.994	3.032	4,700	3.0121	0.80%
2022-05-17	3.008	3.004	-	2.952	3.010	21,500	64,391	2.9949	3.008	3.004	-	2.952	3.010	21,500	2.9949	1.69%
2022-05-16	2.958	2.700	-	2.944	2.972	1,800	5,321	2.9561	2.958	2.700	-	2.944	2.972	1,800	2.9561	1.02%
2022-05-13	2.928	2.904	-	2.890	2.928	3,900	11,356	2.9118	2.928	2.904	-	2.890	2.928	3,900	2.9118	2.88%
2022-05-12	2.846	2.844	-	2.844	2.896	18,200	52,128	2.8642	2.846	2.844	-	2.844	2.896	18,200	2.8642	-2.67%
2022-05-11	2.924	2.900	-	2.832	3.014	122,800	366,980	2.9884	2.924	2.900	-	2.832	3.014	122,800	2.9884	3.25%
2022-05-10	2.832	2.812	2.860	2.784	2.860	69,500	195,585	2.8142	2.832	2.812	2.860	2.784	2.860	69,500	2.8142	-2.34%
2022-05-06	2.900	2.900	-	2.896	2.938	72,400	210,266	2.9042	2.900	2.900	-	2.896	2.938	72,400	2.9042	-4.35%
2022-05-05	3.032	3.022	-	3.018	3.056	42,700	129,724	3.0380	3.032	3.022	-	3.018	3.056	42,700	3.0380	-0.98%
2022-05-04	3.062	3.050	3.500	3.064	3.154	48,300	149,719	3.0998	3.062	3.050	3.500	3.064	3.154	48,300	3.0998	-4.85%
2022-05-03	3.218	-	3.220	3.150	3.222	10,300	33,156	3.2190	3.218	-	3.220	3.150	3.222	10,300	3.2190	-1.05%
2022-04-29	3.252	3.240	3.270	3.052	3.250	58,300	184,369	3.1624	3.252	3.240	3.270	3.052	3.250	58,300	3.1624	4.43%
2022-04-28	3.114	3.074	-	3.012	3.120	6,800	20,701	3.0443	3.114	3.074	-	3.012	3.120	6,800	3.0443	2.30%
2022-04-27	3.044	2.996	-	2.984	3.050	73,600	223,890	3.0420	3.044	2.996	-	2.984	3.050	73,600	3.0420	-0.39%
2022-04-26	3.056	3.000	-	3.030	3.136	2,300	7,185	3.1239	3.056	3.000	-	3.030	3.136	2,300	3.1239	1.93%
2022-04-25	2.998	2.970	3.072	2.958	3.150	23,700	71,433	3.0141	2.998	2.970	3.072	2.958	3.150	23,700	3.0141	-4.83%
2022-04-22	3.150	3.150	3.152	3.082	3.166	21,300	67,104	3.1504	3.150	3.150	3.152	3.082	3.166	21,300	3.1504	0.64%
2022-04-21	3.130	3.120	3.230	3.112	3.210	12,800	40,195	3.1402	3.130	3.120	3.230	3.112	3.210	12,800	3.1402	-3.69%
2022-04-20	3.250	3.250	3.258	3.236	3.320	11,000	36,053	3.2775	3.250	3.250	3.258	3.236	3.320	11,000	3.2775	-0.73%
2022-04-19	3.274	3.270	3.306	3.274	3.496	72,500	238,728	3.2928	3.274	3.270	3.306	3.274	3.496	72,500	3.2928	-4.44%
2022-04-14	3.426	3.390	3.438	3.376	3.440	22,200	75,699	3.4099	3.426	3.390	3.438	3.376	3.440	22,200	3.4099	3.25%
2022-04-13	3.318	3.298	3.350	3.296	3.330	58,600	193,663	3.3048	3.318	3.298	3.350	3.296	3.330	58,600	3.3048	-1.43%
2022-04-12	3.366	3.352	-	3.300	3.398	29,700	99,624	3.3543	3.366	3.352	-	3.300	3.398	29,700	3.3543	0.54%
2022-04-11	3.348	3.348	3.406	3.340	3.500	62,300	211,285	3.3914	3.348	3.348	3.406	3.340	3.500	62,300	3.3914	-5.37%
2022-04-08	3.538	3.532	3.600	3.490	3.550	39,500	139,157	3.5230	3.538	3.532	3.600	3.490	3.550	39,500	3.5230	-0.45%
2022-04-07	3.554	3.530	3.560	3.550	3.718	140,000	513,694	3.6692	3.554	3.530	3.560	3.550	3.718	140,000	3.6692	-3.32%
2022-04-06	3.676	-	3.740	3.686	3.722	26,900	99,489	3.6985	3.676	-	3.740	3.686	3.722	26,900	3.6985	-2.34%
2022-04-04	3.764	3.740	3.806	3.666	3.772	83,300	310,187	3.7237	3.764	3.740	3.806	3.666	3.772	83,300	3.7237	5.91%
2022-04-01	3.554	3.520	4.000	3.492	3.554	46,900	164,747	3.5127	3.554	3.520	4.000	3.492	3.554	46,900	3.5127	-1.99%
2022-03-31	3.626	3.570	4.000	3.570	3.702	43,500	157,847	3.6287	3.626	3.570	4.000	3.570	3.702	43,500	3.6287	-4.53%
2022-03-30	3.798	3.740	4.000	3.702	3.800	61,100	229,438	3.7551	3.798	3.740	4.000	3.702	3.800	61,100	3.7551	3.32%
2022-03-29	3.676	3.650	3.676	3.606	3.698	128,000	466,723	3.6463	3.676	3.650	3.676	3.606	3.698	128,000	3.6463	3.14%
2022-03-28	3.564	3.564	3.656	3.476	3.624	96,200	339,514	3.5293	3.564	3.564	3.656	3.476	3.624	96,200	3.5293	-0.34%
2022-03-25	3.576	3.572	3.620	3.556	3.842	183,700	668,297	3.6380	3.576	3.572	3.620	3.556	3.842	183,700	3.6380	-7.12%
2022-03-24	3.850	3.850	3.864	3.688	3.900	93,400	357,317	3.8257	3.850	3.850	3.864	3.688	3.900	93,400	3.8257	2.78%
2022-03-23	3.746	3.738	3.746	3.600	3.780	154,800	580,631	3.7508	3.746	3.738	3.746	3.600	3.780	154,800	3.7508	5.11%
2022-03-22	3.564	3.564	-	3.480	3.542	33,200	116,772	3.5172	3.564	3.564	-	3.480	3.542	33,200	3.5172	0.79%
2022-03-21	3.536	3.380	3.536	3.520	3.590	696,600	2,472,906	3.5500	3.536	3.380	3.536	3.520	3.590	696,600	3.5500	-0.23%
2022-03-18	3.544	3.500	-	3.362	3.564	674,500	2,342,997	3.4737	3.544	3.500	-	3.362	3.564	674,500	3.4737	0.97%
2022-03-17	3.510	3.450	3.532	3.126	3.516	380,600	1,314,121	3.4528	3.510	3.450	3.532	3.126	3.516	380,600	3.4528	12.28%
2022-03-16	3.126	3.094	-	2.720	3.120	240,900	712,735	2.9586	3.126	3.094	-	2.720	3.120	240,900	2.9586	14.51%
2022-03-15	2.730	2.720	2.836	2.720	3.004	98,000	278,455	2.8414	2.730	2.720	2.836	2.720	3.004	98,000	2.8414	-7.52%
2022-03-14	2.952	2.924	3.000	2.950	3.234	202,700	619,239	3.0550	2.952	2.924	3.000	2.950	3.234	202,700	3.0550	-12.14%
2022-03-11	3.360	3.360	-	3.184	3.394	138,600	446,494	3.2215	3.360	3.360	-	3.184	3.394	138,600	3.2215	-1.98%
2022-03-10	3.428	3.426	3.500	3.352	3.506	194,900	669,774	3.4365	3.428	3.426	3.500	3.352	3.506	194,900	3.4365	2.27%
2022-03-09	3.352	3.338	-	3.236	3.436	167,800	555,773	3.3121	3.352	3.338	-	3.236	3.436	167,800	3.3121	-1.41%
2022-03-08	3.400	3.160	3.532	3.396	3.568	102,500	354,914	3.4626	3.400	3.160	3.532	3.396	3.568	102,500	3.4626	-3.68%
2022-03-07	3.530	3.514	3.530	3.500	3.590	155,100	548,556	3.5368	3.530	3.514	3.530	3.500	3.590	155,100	3.5368	-4.59%
2022-03-04	3.700	3.700	-	3.700	3.782	54,800	205,101	3.7427	3.700	3.700	-	3.700	3.782	54,800	3.7427	-4.39%
2022-03-03	3.870	3.870	3.888	3.870	3.890	3,400	13,178	3.8759	3.870	3.870	3.888	3.870	3.890	3,400	3.8759	-1.12%
2022-03-02	3.914	3.900	3.918	3.912	4.020	231,300	924,057	3.9951	3.914	3.900	3.918	3.912	4.020	231,300	3.9951	-3.50%
2022-03-01	4.056	4.040	4.080	4.000	4.062	47,200	190,300	4.0318	4.056	4.040	4.080	4.000	4.062	47,200	4.0318	2.37%
2022-02-28	3.962	3.952	4.030	3.934	3.962	7,200	28,410	3.9458	3.962	3.952	4.030	3.934	3.962	7,200	3.9458	-0.90%
2022-02-25	3.998	3.990	4.036	3.978	4.048	48,800	195,819	4.0127	3.998	3.990	4.036	3.978	4.048	48,800	4.0127	3.63%
2022-02-24	3.858	3.848	3.982	3.848	3.974	43,600	168,626	3.8676	3.858	3.848	3.982	3.848	3.974	43,600	3.8676	-4.03%
2022-02-23	4.020	3.750	4.022	3.988	4.022	13,900	55,781	4.0130	4.020	3.750	4.022	3.988	4.022	13,900	4.0130	3.08%
2022-02-22	3.900	3.888	3.916	3.896	4.022	34,100	133,271	3.9082	3.900	3.888	3.916	3.896	4.022	34,100	3.9082	-2.99%
2022-02-21	4.020	3.750	4.020	3.986	4.020	48,200	193,114	4.0065	4.020	3.750	4.020	3.986	4.020	48,200	4.0065	-0.50%
2022-02-18	4.040	3.750	4.550	4.030	4.050	7,300	29,515	4.0432	4.040	3.750	4.550	4.030	4.050	7,300	4.0432	-0.79%
2022-02-17	4.072	4.060	4.100	4.040	4.080	116,000	472,060	4.0695	4.072	4.060	4.100	4.040	4.080	116,000	4.0695	1.29%
2022-02-16	4.020	3.998	4.200	3.984	4.020	83,800	335,085	3.9986	4.020	3.998	4.200	3.984	4.020	83,800	3.9986	1.67%
2022-02-15	3.954	3.920	-	3.788	3.954	44,400	173,137	3.8995	3.954	3.920	-	3.788	3.954	44,400	3.8995	4.38%
2022-02-14	3.788	3.782	3.788	3.788	3.834	97,900	372,589	3.8058	3.788	3.782	3.788	3.788	3.834	97,900	3.8058	-1.20%
2022-02-11	3.834	3.818	3.866	3.786	3.940	463,700	1,784,676	3.8488	3.834	3.818	3.866	3.786	3.940	463,700	3.8488	-2.74%
2022-02-10	3.942	3.900	4.000	3.900	3.990	101,900	400,898	3.9342	3.942	3.900	4.000	3.900	3.990	101,900	3.9342	-0.20%
2022-02-09	3.950	3.900	-	3.908	3.950	471,500	1,857,862	3.9403	3.950	3.900	-	3.908	3.950	471,500	3.9403	-0.40%
2022-02-08	3.966	3.920	3.964	3.820	3.978	309,900	1,191,704	3.8454	3.966	3.920	3.964	3.820	3.978	309,900	3.8454	-3.03%
2022-02-07	4.090	4.034	4.110	4.048	4.134	221,900	908,187	4.0928	4.090	4.034	4.110	4.048	4.134	221,900	4.0928	1.39%
2022-02-04	4.034	4.028	4.060	3.972	4.034	50,900	203,882	4.0055	4.034	4.028	4.060	3.972	4.034	50,900	4.0055	2.13%
2022-01-31	3.950	3.900	-	3.864	3.956	77,500	301,071	3.8848	3.950	3.900	-	3.864	3.956	77,500	3.8848	2.65%
2022-01-28	3.848	3.830	4.150	3.836	3.980	304,100	1,172,131	3.8544	3.848	3.830	4.150	3.836	3.980	304,100	3.8544	-3.32%
2022-01-27	3.980	3.980	4.000	3.906	4.110	193,300	774,792	4.0082	3.980	3.980	4.000	3.906	4.110	193,300	4.0082	-3.68%
2022-01-26	4.132	4.132	4.152	4.130	4.290	62,900	264,294	4.2018	4.132	4.132	4.152	4.130	4.290	62,900	4.2018	-3.95%
2022-01-25	4.302	4.302	-	4.282	4.400	92,200	401,867	4.3586	4.302	4.302	-	4.282	4.400	92,200	4.3586	-4.14%
2022-01-24	4.488	3.996	4.488	4.488	4.568	47,600	215,200	4.5210	4.488	3.996	4.488	4.488	4.568	47,600	4.5210	-1.75%
2022-01-21	4.568	4.552	4.590	4.544	4.642	19,100	87,066	4.5584	4.568	4.552	4.590	4.544	4.642	19,100	4.5584	-1.51%
2022-01-20	4.638	4.608	4.810	4.566	4.642	46,000	212,241	4.6139	4.638	4.608	4.810	4.566	4.642	46,000	4.6139	2.61%
2022-01-19	4.520	4.486	4.810	4.484	4.592	81,200	369,389	4.5491	4.520	4.486	4.810	4.484	4.592	81,200	4.5491	-1.53%
2022-01-18	4.590	4.586	4.632	4.590	4.724	5,700	26,463	4.6426	4.590	4.586	4.632	4.590	4.724	5,700	4.6426	-0.39%
2022-01-17	4.608	4.596	4.610	4.590	4.674	58,400	269,662	4.6175	4.608	4.596	4.610	4.590	4.674	58,400	4.6175	-0.52%
2022-01-14	4.632	4.020	4.640	4.540	4.620	12,900	59,189	4.5883	4.632	4.020	4.640	4.540	4.620	12,900	4.5883	0.35%
2022-01-13	4.616	4.610	4.616	4.616	4.772	24,900	116,945	4.6966	4.616	4.610	4.616	4.616	4.772	24,900	4.6966	-2.57%
2022-01-12	4.738	4.728	4.740	4.678	4.744	41,100	193,589	4.7102	4.738	4.728	4.740	4.678	4.744	41,100	4.7102	2.55%
2022-01-11	4.620	4.500	4.632	4.548	4.658	55,500	255,659	4.6065	4.620	4.500	4.632	4.548	4.658	55,500	4.6065	1.01%
2022-01-10	4.574	4.572	4.600	4.324	4.600	112,900	512,044	4.5354	4.574	4.572	4.600	4.324	4.600	112,900	4.5354	5.78%
2022-01-07	4.324	4.320	4.336	4.244	4.324	39,300	169,415	4.3108	4.324	4.320	4.336	4.244	4.324	39,300	4.3108	1.89%
2022-01-06	4.244	4.214	4.600	4.090	4.280	239,100	989,508	4.1385	4.244	4.214	4.600	4.090	4.280	239,100	4.1385	-1.03%
2022-01-05	4.288	4.288	4.312	4.288	4.400	343,500	1,484,589	4.3219	4.288	4.288	4.312	4.288	4.400	343,500	4.3219	-3.55%
2022-01-04	4.446	4.444	4.464	4.444	4.600	227,600	1,019,373	4.4788	4.446	4.444	4.464	4.444	4.600	227,600	4.4788	-3.97%
2022-01-03	4.630	4.630	4.750	4.612	4.792	39,900	184,840	4.6326	4.630	4.630	4.750	4.612	4.792	39,900	4.6326	-3.38%
2021-12-31	4.792	4.550	4.810	4.764	4.810	55,300	264,267	4.7788	4.792	4.550	4.810	4.764	4.810	55,300	4.7788	3.90%
2021-12-30	4.612	4.590	4.620	4.564	4.624	72,900	335,327	4.5998	4.612	4.590	4.620	4.564	4.624	72,900	4.5998	0.65%
2021-12-29	4.582	4.582	4.600	4.574	4.666	86,100	395,412	4.5925	4.582	4.582	4.600	4.574	4.666	86,100	4.5925	-2.68%
2021-12-28	4.708	4.684	4.708	4.630	4.764	53,300	249,746	4.6857	4.708	4.684	4.708	4.630	4.764	53,300	4.6857	-1.13%
2021-12-24	4.762	4.750	5.495	4.760	4.816	27,700	131,972	4.7643	4.762	4.750	5.495	4.760	4.816	27,700	4.7643	-0.71%
2021-12-23	4.796	4.796	4.860	4.796	4.868	152,100	738,228	4.8536	4.796	4.796	4.860	4.796	4.868	152,100	4.8536	-0.70%
2021-12-22	4.830	4.800	4.850	4.822	4.868	159,900	774,003	4.8405	4.830	4.800	4.850	4.822	4.868	159,900	4.8405	-0.21%
2021-12-21	4.840	4.840	4.860	4.750	4.840	47,300	226,783	4.7946	4.840	4.840	4.860	4.750	4.840	47,300	4.7946	1.21%
2021-12-20	4.782	4.758	4.798	4.744	4.936	85,200	412,081	4.8366	4.782	4.758	4.798	4.744	4.936	85,200	4.8366	-1.97%
2021-12-17	4.878	4.852	4.880	4.830	5.050	196,900	969,798	4.9253	4.878	4.852	4.880	4.830	5.050	196,900	4.9253	-2.21%
2021-12-16	4.988	4.980	4.998	4.818	4.990	557,200	2,719,985	4.8815	4.988	4.980	4.998	4.818	4.990	557,200	4.8815	3.44%
2021-12-15	4.822	4.822	5.150	4.764	5.210	247,400	1,222,362	4.9408	4.822	4.822	5.150	4.764	5.210	247,400	4.9408	-7.45%
2021-12-14	5.210	5.200	5.250	5.210	5.250	14,100	73,845	5.2372	5.210	5.200	5.250	5.210	5.250	14,100	5.2372	-1.33%
2021-12-13	5.280	5.280	5.340	5.280	5.400	24,400	130,686	5.3560	5.280	5.280	5.340	5.280	5.400	24,400	5.3560	-1.58%
2021-12-10	5.365	5.100	5.400	5.355	5.510	52,409	283,342	5.4064	5.365	5.100	5.400	5.355	5.510	52,409	5.4064	-2.63%
2021-12-09	5.510	5.500	5.510	5.340	5.510	100,500	540,919	5.3823	5.510	5.500	5.510	5.340	5.510	100,500	5.3823	4.36%
2021-12-08	5.280	5.270	5.330	5.265	5.330	34,500	182,669	5.2948	5.280	5.270	5.330	5.265	5.330	34,500	5.2948	2.42%
2021-12-07	5.155	5.155	-	5.085	5.150	73,500	377,500	5.1361	5.155	5.155	-	5.085	5.150	73,500	5.1361	1.88%
2021-12-06	5.060	5.060	5.065	5.060	5.320	177,400	909,137	5.1248	5.060	5.060	5.065	5.060	5.320	177,400	5.1248	-6.12%
2021-12-03	5.390	5.370	5.780	5.340	5.405	100,100	537,857	5.3732	5.390	5.370	5.780	5.340	5.405	100,100	5.3732	0.75%
2021-12-02	5.350	5.350	5.365	5.325	5.425	105,900	566,424	5.3487	5.350	5.350	5.365	5.325	5.425	105,900	5.3487	-1.83%
2021-12-01	5.450	5.400	5.495	5.450	5.540	60,500	331,152	5.4736	5.450	5.400	5.495	5.450	5.540	60,500	5.4736	-1.80%
2021-11-30	5.550	5.545	5.600	5.485	5.620	109,600	607,582	5.5436	5.550	5.545	5.600	5.485	5.620	109,600	5.5436	-0.98%
2021-11-29	5.605	5.585	5.610	5.570	5.705	72,700	406,874	5.5966	5.605	5.585	5.610	5.570	5.705	72,700	5.5966	0.45%
2021-11-26	5.580	5.580	5.595	5.575	5.695	50,900	284,812	5.5955	5.580	5.580	5.595	5.575	5.695	50,900	5.5955	-1.24%
2021-11-25	5.650	5.610	5.650	5.555	5.675	44,900	253,808	5.6527	5.650	5.610	5.650	5.555	5.675	44,900	5.6527	1.07%
2021-11-24	5.590	5.575	5.615	5.530	5.615	71,200	397,172	5.5783	5.590	5.575	5.615	5.530	5.615	71,200	5.5783	-0.09%
2021-11-23	5.595	5.595	5.615	5.585	5.650	56,300	315,786	5.6090	5.595	5.595	5.615	5.585	5.650	56,300	5.6090	-2.19%
2021-11-22	5.720	5.700	5.720	5.700	5.830	68,000	389,628	5.7298	5.720	5.700	5.720	5.700	5.830	68,000	5.7298	-2.05%
2021-11-19	5.840	5.815	5.840	5.800	5.870	67,700	394,172	5.8223	5.840	5.815	5.840	5.800	5.870	67,700	5.8223	-0.34%
2021-11-18	5.860	5.860	5.870	5.850	6.010	146,400	857,958	5.8604	5.860	5.860	5.870	5.850	6.010	146,400	5.8604	-2.50%
2021-11-17	6.010	5.960	6.010	5.925	6.010	236,500	1,408,835	5.9570	6.010	5.960	6.010	5.925	6.010	236,500	5.9570	1.61%
2021-11-16	5.915	5.915	5.930	5.785	5.995	199,300	1,179,345	5.9174	5.915	5.915	5.930	5.785	5.995	199,300	5.9174	2.69%
2021-11-15	5.760	5.745	5.775	5.715	5.840	270,800	1,564,728	5.7782	5.760	5.745	5.775	5.715	5.840	270,800	5.7782	1.50%
2021-11-12	5.675	5.670	5.675	5.660	5.755	625,600	3,551,766	5.6774	5.675	5.670	5.675	5.660	5.755	625,600	5.6774	0.44%
2021-11-11	5.650	5.630	5.700	5.610	5.770	471,200	2,681,454	5.6907	5.650	5.630	5.700	5.610	5.770	471,200	5.6907	-1.40%
2021-11-10	5.730	5.730	-	5.470	5.730	930,100	5,261,644	5.6571	5.730	5.730	-	5.470	5.730	930,100	5.6571	4.09%
2021-11-09	5.505	5.485	-	5.310	5.505	353,800	1,917,291	5.4191	5.505	5.485	-	5.310	5.505	353,800	5.4191	3.67%
2021-11-08	5.310	5.295	-	5.260	5.480	142,200	752,510	5.2919	5.310	5.295	-	5.260	5.480	142,200	5.2919	-3.10%
2021-11-05	5.480	5.450	5.555	5.450	5.545	64,700	355,298	5.4915	5.480	5.450	5.555	5.450	5.545	64,700	5.4915	-0.90%
2021-11-04	5.530	5.530	5.595	5.465	5.530	113,600	622,719	5.4817	5.530	5.530	5.595	5.465	5.530	113,600	5.4817	0.00%
2021-11-03	5.530	5.530	5.580	5.530	5.630	51,600	287,000	5.5620	5.530	5.530	5.580	5.530	5.630	51,600	5.5620	0.27%
2021-11-02	5.515	5.500	5.600	5.515	5.710	208,500	1,163,878	5.5821	5.515	5.500	5.600	5.515	5.710	208,500	5.5821	-0.81%
2021-11-01	5.560	5.560	5.615	5.560	5.750	187,300	1,050,583	5.6091	5.560	5.560	5.615	5.560	5.750	187,300	5.6091	-4.06%
2021-10-29	5.795	5.795	5.815	5.745	5.820	67,400	390,424	5.7926	5.795	5.795	5.815	5.745	5.820	67,400	5.7926	-0.43%
2021-10-28	5.820	5.805	5.830	5.775	5.900	246,600	1,434,147	5.8157	5.820	5.805	5.830	5.775	5.900	246,600	5.8157	-1.19%
2021-10-27	5.890	5.885	5.910	5.875	6.020	231,900	1,367,619	5.8975	5.890	5.885	5.910	5.875	6.020	231,900	5.8975	-3.36%
2021-10-26	6.095	6.085	6.100	6.080	6.160	86,500	528,318	6.1077	6.095	6.085	6.100	6.080	6.160	86,500	6.1077	-1.77%
2021-10-25	6.205	6.165	6.300	6.175	6.300	29,200	181,034	6.1998	6.205	6.165	6.300	6.175	6.300	29,200	6.1998	-0.08%
2021-10-22	6.210	6.200	6.280	6.155	6.210	21,800	134,980	6.1917	6.210	6.200	6.280	6.155	6.210	21,800	6.1917	0.65%
2021-10-21	6.170	6.150	6.200	6.150	6.270	29,200	180,748	6.1900	6.170	6.150	6.200	6.150	6.270	29,200	6.1900	-2.06%
2021-10-20	6.300	6.290	6.305	6.200	6.305	46,200	289,116	6.2579	6.300	6.290	6.305	6.200	6.305	46,200	6.2579	2.36%
2021-10-19	6.155	6.155	6.175	6.065	6.180	38,400	235,286	6.1272	6.155	6.155	6.175	6.065	6.180	38,400	6.1272	1.57%
2021-10-18	6.060	6.060	6.200	5.955	6.060	32,500	195,360	6.0111	6.060	6.060	6.200	5.955	6.060	32,500	6.0111	0.83%
2021-10-15	6.010	6.000	6.015	5.980	6.055	31,300	188,187	6.0124	6.010	6.000	6.015	5.980	6.055	31,300	6.0124	0.00%
2021-10-12	6.010	5.990	6.020	5.990	6.135	37,900	229,125	6.0455	6.010	5.990	6.020	5.990	6.135	37,900	6.0455	-1.96%
2021-10-11	6.130	6.100	6.135	6.120	6.200	34,900	215,301	6.1691	6.130	6.100	6.135	6.120	6.200	34,900	6.1691	2.00%
2021-10-08	6.010	6.005	6.040	6.010	6.215	51,400	315,569	6.1395	6.010	6.005	6.040	6.010	6.215	51,400	6.1395	-0.91%
2021-10-07	6.065	6.060	6.085	5.945	6.080	83,200	502,855	6.0439	6.065	6.060	6.085	5.945	6.080	83,200	6.0439	2.80%
2021-10-06	5.900	5.900	6.200	5.890	6.060	120,700	714,396	5.9188	5.900	5.900	6.200	5.890	6.060	120,700	5.9188	-2.72%
2021-10-05	6.065	6.045	6.200	5.950	6.110	50,300	304,181	6.0473	6.065	6.045	6.200	5.950	6.110	50,300	6.0473	0.25%
2021-10-04	6.050	6.050	6.200	6.000	6.150	187,600	1,134,139	6.0455	6.050	6.050	6.200	6.000	6.150	187,600	6.0455	-4.12%
2021-09-30	6.310	6.310	6.395	6.240	6.330	55,900	350,654	6.2729	6.310	6.310	6.395	6.240	6.330	55,900	6.2729	1.12%
2021-09-29	6.240	6.240	6.260	6.200	6.330	63,800	397,490	6.2303	6.240	6.240	6.260	6.200	6.330	63,800	6.2303	-2.12%
2021-09-28	6.375	6.340	6.440	6.280	6.405	39,600	251,624	6.3541	6.375	6.340	6.440	6.280	6.405	39,600	6.3541	-0.31%
2021-09-27	6.395	6.390	6.570	6.300	6.545	48,200	309,178	6.4145	6.395	6.390	6.570	6.300	6.545	48,200	6.4145	-0.16%
2021-09-24	6.405	6.395	6.405	6.395	6.600	43,600	283,560	6.5037	6.405	6.395	6.405	6.395	6.600	43,600	6.5037	-1.54%
2021-09-23	6.505	6.505	6.520	6.490	6.570	59,300	386,675	6.5207	6.505	6.505	6.520	6.490	6.570	59,300	6.5207	-0.15%
2021-09-21	6.515	6.500	6.540	6.445	6.575	98,300	640,647	6.5173	6.515	6.500	6.540	6.445	6.575	98,300	6.5173	-0.08%
2021-09-20	6.520	6.520	6.535	6.395	6.695	108,800	707,530	6.5030	6.520	6.520	6.535	6.395	6.695	108,800	6.5030	-2.61%
2021-09-17	6.695	6.695	6.700	6.325	6.690	143,900	950,460	6.6050	6.695	6.695	6.700	6.325	6.690	143,900	6.6050	7.12%
2021-09-16	6.250	6.245	6.265	6.200	6.330	90,000	562,102	6.2456	6.250	6.245	6.265	6.200	6.330	90,000	6.2456	-2.04%
2021-09-15	6.380	6.370	6.380	6.365	6.505	132,700	849,965	6.4052	6.380	6.370	6.380	6.365	6.505	132,700	6.4052	-1.85%
2021-09-14	6.500	6.495	6.575	6.475	6.595	75,000	489,240	6.5232	6.500	6.495	6.575	6.475	6.595	75,000	6.5232	0.85%
2021-09-13	6.445	6.405	6.480	6.390	6.500	118,672	765,258	6.4485	6.445	6.405	6.480	6.390	6.500	118,672	6.4485	-1.30%
2021-09-10	6.530	6.525	6.530	6.460	6.550	119,600	780,790	6.5283	6.530	6.525	6.530	6.460	6.550	119,600	6.5283	1.08%
2021-09-09	6.460	6.440	6.500	6.455	6.625	111,400	725,748	6.5148	6.460	6.440	6.500	6.455	6.625	111,400	6.5148	-2.49%
2021-09-08	6.625	6.620	6.630	6.600	6.700	90,800	603,545	6.6470	6.625	6.620	6.630	6.600	6.700	90,800	6.6470	-1.05%
2021-09-07	6.695	6.635	6.780	6.630	6.710	135,100	903,418	6.6870	6.695	6.635	6.780	6.630	6.710	135,100	6.6870	-0.07%
2021-09-06	6.700	6.690	6.700	6.535	6.700	163,700	1,092,340	6.6728	6.700	6.690	6.700	6.535	6.700	163,700	6.6728	2.60%
2021-09-03	6.530	6.520	6.550	6.435	6.580	119,000	777,129	6.5305	6.530	6.520	6.550	6.435	6.580	119,000	6.5305	1.48%
2021-09-02	6.435	6.430	6.470	6.430	6.615	169,600	1,105,108	6.5160	6.435	6.430	6.470	6.430	6.615	169,600	6.5160	-0.23%
2021-09-01	6.450	6.430	6.465	6.310	6.485	75,900	488,427	6.4351	6.450	6.430	6.465	6.310	6.485	75,900	6.4351	1.34%
2021-08-31	6.365	6.205	6.390	6.180	6.365	103,400	650,703	6.2931	6.365	6.205	6.390	6.180	6.365	103,400	6.2931	1.03%
2021-08-30	6.300	6.250	6.480	6.080	6.300	100,800	629,980	6.2498	6.300	6.250	6.480	6.080	6.300	100,800	6.2498	3.62%
2021-08-27	6.080	6.070	6.140	6.070	6.200	60,000	367,751	6.1292	6.080	6.070	6.140	6.070	6.200	60,000	6.1292	-1.62%
2021-08-26	6.180	6.180	6.200	6.110	6.355	80,200	495,258	6.1753	6.180	6.180	6.200	6.110	6.355	80,200	6.1753	-2.45%
2021-08-25	6.335	6.330	6.385	6.315	6.585	272,890	1,747,165	6.4025	6.335	6.330	6.385	6.315	6.585	272,890	6.4025	-0.47%
2021-08-24	6.365	6.350	6.680	6.215	6.365	258,500	1,636,313	6.3300	6.365	6.350	6.680	6.215	6.365	258,500	6.3300	5.91%
2021-08-23	6.010	5.920	6.045	5.800	6.060	222,900	1,338,188	6.0035	6.010	5.920	6.045	5.800	6.060	222,900	6.0035	3.62%
2021-08-20	5.800	5.800	5.815	5.690	6.270	569,500	3,337,721	5.8608	5.800	5.800	5.815	5.690	6.270	569,500	5.8608	-7.50%
2021-08-19	6.270	6.260	6.330	6.255	6.430	161,700	1,029,281	6.3654	6.270	6.260	6.330	6.255	6.430	161,700	6.3654	-1.18%
2021-08-18	6.345	6.340	6.350	6.340	6.435	104,600	667,833	6.3846	6.345	6.340	6.350	6.340	6.435	104,600	6.3846	-0.78%
2021-08-17	6.395	6.395	6.410	6.320	6.590	168,200	1,078,392	6.4114	6.395	6.395	6.410	6.320	6.590	168,200	6.4114	-2.52%
2021-08-16	6.560	6.550	6.560	6.550	6.690	86,300	568,690	6.5897	6.560	6.550	6.560	6.550	6.690	86,300	6.5897	-1.94%
2021-08-13	6.690	6.685	6.690	6.610	6.750	183,100	1,222,366	6.6759	6.690	6.685	6.690	6.610	6.750	183,100	6.6759	0.75%
2021-08-12	6.640	6.615	6.640	6.615	6.890	368,000	2,460,108	6.6851	6.640	6.615	6.640	6.615	6.890	368,000	6.6851	-3.63%
2021-08-11	6.890	6.890	6.900	6.890	7.130	420,700	2,964,771	7.0472	6.890	6.890	6.900	6.890	7.130	420,700	7.0472	-3.50%
2021-08-10	7.140	7.130	7.140	6.910	7.140	141,100	999,907	7.0865	7.140	7.130	7.140	6.910	7.140	141,100	7.0865	3.18%
2021-08-09	6.920	6.925	6.950	6.805	6.975	148,600	1,026,637	6.9087	6.920	6.925	6.950	6.805	6.975	148,600	6.9087	-0.22%
2021-08-06	6.935	6.925	6.950	6.905	7.115	242,300	1,685,042	6.9544	6.935	6.925	6.950	6.905	7.115	242,300	6.9544	-2.60%
2021-08-05	7.120	7.100	7.125	7.120	7.325	177,700	1,287,270	7.2441	7.120	7.100	7.125	7.120	7.325	177,700	7.2441	-2.06%
2021-08-04	7.270	7.255	7.270	7.135	7.305	294,600	2,138,758	7.2599	7.270	7.255	7.270	7.135	7.305	294,600	7.2599	1.89%
2021-08-03	7.135	7.135	7.150	7.005	7.195	251,400	1,794,991	7.1400	7.135	7.135	7.150	7.005	7.195	251,400	7.1400	2.00%
2021-08-02	6.995	6.995	7.000	6.770	7.015	339,500	2,353,016	6.9308	6.995	6.995	7.000	6.770	7.015	339,500	6.9308	0.00%
2021-07-30	6.995	6.975	6.995	6.815	7.200	353,500	2,441,745	6.9073	6.995	6.975	6.995	6.815	7.200	353,500	6.9073	-2.03%
2021-07-29	7.140	7.135	7.140	6.880	7.160	546,400	3,869,687	7.0822	7.140	7.135	7.140	6.880	7.160	546,400	7.0822	7.94%
2021-07-28	6.615	6.600	6.650	6.160	6.640	511,100	3,305,528	6.4675	6.615	6.600	6.650	6.160	6.640	511,100	6.4675	7.39%
2021-07-27	6.160	6.135	6.160	6.050	6.870	1,295,300	8,359,520	6.4537	6.160	6.135	6.160	6.050	6.870	1,295,300	6.4537	-10.33%
2021-07-26	6.870	6.870	6.940	6.850	7.515	1,424,300	10,002,361	7.0227	6.870	6.870	6.940	6.850	7.515	1,424,300	7.0227	-8.58%
2021-07-23	7.515	7.505	7.515	7.500	7.705	801,200	6,046,995	7.5474	7.515	7.505	7.515	7.500	7.705	801,200	7.5474	-2.34%
2021-07-22	7.695	7.685	7.695	7.665	7.795	2,127,300	16,427,102	7.7220	7.695	7.685	7.695	7.665	7.795	2,127,300	7.7220	-0.45%
2021-07-21	7.730	7.725	7.730	7.720	8.210	1,637,200	12,765,109	7.7969	7.730	7.725	7.730	7.720	8.210	1,637,200	7.7969

Recommend Webb-site to a friend