Prices and Webb-site Total Returns

MicroTech Medical (Hangzhou) Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	02235	2021-10-19			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	8.640	8.610	8.640	8.290	9.170	1,036,100	9,027,162	8.7126	8.640	8.610	8.640	8.290	9.170	1,036,100	8.7126	1.77%
2025-08-29	8.490	8.490	8.500	7.320	8.960	1,056,500	8,782,492	8.3128	8.490	8.490	8.500	7.320	8.960	1,056,500	8.3128	14.11%
2025-08-28	7.440	7.400	7.440	7.390	7.590	126,100	940,324	7.4570	7.440	7.400	7.440	7.390	7.590	126,100	7.4570	-0.80%
2025-08-27	7.500	7.500	7.580	7.350	7.680	235,043	1,764,547	7.5073	7.500	7.500	7.580	7.350	7.680	235,043	7.5073	2.04%
2025-08-26	7.350	7.350	7.420	7.300	7.480	457,700	3,374,520	7.3728	7.350	7.350	7.420	7.300	7.480	457,700	7.3728	-1.74%
2025-08-25	7.480	7.460	7.540	7.450	7.550	159,300	1,192,277	7.4845	7.480	7.460	7.540	7.450	7.550	159,300	7.4845	-0.13%
2025-08-22	7.490	7.480	7.570	7.350	7.590	290,500	2,166,346	7.4573	7.490	7.480	7.570	7.350	7.590	290,500	7.4573	1.90%
2025-08-21	7.350	7.350	7.400	7.340	7.490	432,700	3,185,929	7.3629	7.350	7.350	7.400	7.340	7.490	432,700	7.3629	-1.34%
2025-08-20	7.450	7.450	7.480	7.350	7.780	476,800	3,628,181	7.6094	7.450	7.450	7.480	7.350	7.780	476,800	7.6094	-5.46%
2025-08-19	7.880	7.880	7.960	7.100	8.100	983,086	7,629,055	7.7603	7.880	7.880	7.960	7.100	8.100	983,086	7.7603	9.90%
2025-08-18	7.170	7.140	7.170	6.500	7.250	983,700	7,047,908	7.1647	7.170	7.140	7.170	6.500	7.250	983,700	7.1647	2.43%
2025-08-15	7.000	6.940	7.000	6.800	7.120	439,400	3,056,588	6.9563	7.000	6.940	7.000	6.800	7.120	439,400	6.9563	2.79%
2025-08-14	6.810	6.810	6.900	6.760	6.880	607,500	4,139,092	6.8133	6.810	6.810	6.900	6.760	6.880	607,500	6.8133	0.44%
2025-08-13	6.780	6.660	6.780	6.780	6.910	508,100	3,470,103	6.8296	6.780	6.660	6.780	6.780	6.910	508,100	6.8296	0.00%
2025-08-12	6.780	6.740	6.780	6.650	6.980	285,100	1,917,498	6.7257	6.780	6.740	6.780	6.650	6.980	285,100	6.7257	-2.87%
2025-08-11	6.980	6.800	6.980	6.700	6.980	150,300	1,025,603	6.8237	6.980	6.800	6.980	6.700	6.980	150,300	6.8237	3.10%
2025-08-08	6.770	6.740	6.770	6.750	7.000	186,000	1,271,425	6.8356	6.770	6.740	6.770	6.750	7.000	186,000	6.8356	-1.88%
2025-08-07	6.900	6.840	6.900	6.760	7.020	128,300	878,488	6.8471	6.900	6.840	6.900	6.760	7.020	128,300	6.8471	-0.72%
2025-08-06	6.950	6.900	6.950	6.870	6.970	85,611	593,903	6.9372	6.950	6.900	6.950	6.870	6.970	85,611	6.9372	0.00%
2025-08-05	6.950	6.900	6.950	6.720	6.980	166,800	1,148,869	6.8877	6.950	6.900	6.950	6.720	6.980	166,800	6.8877	3.42%
2025-08-04	6.720	6.680	6.720	6.520	6.820	305,600	2,018,528	6.6051	6.720	6.680	6.720	6.520	6.820	305,600	6.6051	0.15%
2025-08-01	6.710	6.710	6.720	6.680	7.080	187,400	1,287,868	6.8723	6.710	6.710	6.720	6.680	7.080	187,400	6.8723	-4.69%
2025-07-31	7.040	7.040	7.070	6.820	7.290	687,100	4,859,959	7.0731	7.040	7.040	7.070	6.820	7.290	687,100	7.0731	-3.30%
2025-07-30	7.280	7.280	7.390	6.890	7.690	520,600	3,769,419	7.2405	7.280	7.280	7.390	6.890	7.690	520,600	7.2405	4.15%
2025-07-29	6.990	6.990	7.000	6.530	7.060	540,900	3,713,864	6.8661	6.990	6.990	7.000	6.530	7.060	540,900	6.8661	5.91%
2025-07-28	6.600	6.600	6.630	6.410	6.660	481,800	3,174,911	6.5897	6.600	6.600	6.630	6.410	6.660	481,800	6.5897	0.92%
2025-07-25	6.540	6.520	6.550	6.380	6.650	313,500	2,042,582	6.5154	6.540	6.520	6.550	6.380	6.650	313,500	6.5154	-0.15%
2025-07-24	6.550	6.500	6.550	6.250	6.550	175,600	1,128,844	6.4285	6.550	6.500	6.550	6.250	6.550	175,600	6.4285	3.15%
2025-07-23	6.350	6.350	6.400	6.300	6.550	189,400	1,210,037	6.3888	6.350	6.350	6.400	6.300	6.550	189,400	6.3888	-1.40%
2025-07-22	6.440	6.400	6.450	6.400	6.580	66,200	428,142	6.4674	6.440	6.400	6.450	6.400	6.580	66,200	6.4674	-0.77%
2025-07-21	6.490	6.440	6.490	6.380	6.600	143,700	927,156	6.4520	6.490	6.440	6.490	6.380	6.600	143,700	6.4520	1.25%
2025-07-18	6.410	6.410	6.440	6.320	6.650	329,800	2,124,513	6.4418	6.410	6.410	6.440	6.320	6.650	329,800	6.4418	-3.03%
2025-07-17	6.610	6.600	6.660	6.600	6.980	151,300	1,035,208	6.8421	6.610	6.600	6.660	6.600	6.980	151,300	6.8421	-2.79%
2025-07-16	6.800	6.770	6.850	6.530	6.910	391,800	2,604,871	6.6485	6.800	6.770	6.850	6.530	6.910	391,800	6.6485	-1.45%
2025-07-15	6.900	6.800	6.900	6.400	6.950	745,900	5,036,964	6.7529	6.900	6.800	6.900	6.400	6.950	745,900	6.7529	7.14%
2025-07-14	6.440	6.300	6.420	6.100	6.480	256,400	1,600,162	6.2409	6.440	6.300	6.420	6.100	6.480	256,400	6.2409	6.98%
2025-07-11	6.020	6.020	6.100	5.980	6.050	23,000	138,075	6.0033	6.020	6.020	6.100	5.980	6.050	23,000	6.0033	1.01%
2025-07-10	5.960	5.950	6.040	5.880	6.110	99,800	597,523	5.9872	5.960	5.950	6.040	5.880	6.110	99,800	5.9872	-2.93%
2025-07-09	6.140	6.140	6.200	6.040	6.200	48,400	296,753	6.1313	6.140	6.140	6.200	6.040	6.200	48,400	6.1313	1.66%
2025-07-08	6.040	6.040	6.160	5.970	6.180	137,600	838,142	6.0911	6.040	6.040	6.160	5.970	6.180	137,600	6.0911	0.67%
2025-07-07	6.000	6.000	6.060	5.990	6.100	188,600	1,136,837	6.0278	6.000	6.000	6.060	5.990	6.100	188,600	6.0278	2.21%
2025-07-04	5.870	5.840	6.020	5.870	6.140	150,200	889,040	5.9190	5.870	5.840	6.020	5.870	6.140	150,200	5.9190	-4.40%
2025-07-03	6.140	6.010	6.140	5.970	6.190	68,500	411,160	6.0023	6.140	6.010	6.140	5.970	6.190	68,500	6.0023	2.50%
2025-07-02	5.990	5.990	6.100	5.920	6.100	128,800	774,259	6.0113	5.990	5.990	6.100	5.920	6.100	128,800	6.0113	1.18%
2025-06-30	5.920	5.930	6.000	5.880	6.060	146,000	873,869	5.9854	5.920	5.930	6.000	5.880	6.060	146,000	5.9854	-1.50%
2025-06-27	6.010	6.010	6.100	5.900	6.160	143,900	867,559	6.0289	6.010	6.010	6.100	5.900	6.160	143,900	6.0289	-0.66%
2025-06-26	6.050	6.050	6.130	5.940	6.160	36,300	219,812	6.0554	6.050	6.050	6.130	5.940	6.160	36,300	6.0554	-0.33%
2025-06-25	6.070	6.020	6.080	6.010	6.230	111,400	675,738	6.0659	6.070	6.020	6.080	6.010	6.230	111,400	6.0659	0.83%
2025-06-24	6.020	6.050	6.190	5.910	6.400	247,600	1,528,010	6.1713	6.020	6.050	6.190	5.910	6.400	247,600	6.1713	0.33%
2025-06-23	6.000	5.910	6.000	5.910	6.250	202,400	1,225,950	6.0571	6.000	5.910	6.000	5.910	6.250	202,400	6.0571	-3.54%
2025-06-20	6.220	6.220	6.250	6.200	6.400	43,300	270,672	6.2511	6.220	6.220	6.250	6.200	6.400	43,300	6.2511	0.00%
2025-06-19	6.220	6.200	6.400	6.100	6.510	270,232	1,719,989	6.3649	6.220	6.200	6.400	6.100	6.510	270,232	6.3649	-2.66%
2025-06-18	6.390	6.360	6.390	6.240	6.400	42,400	268,270	6.3271	6.390	6.360	6.390	6.240	6.400	42,400	6.3271	2.40%
2025-06-17	6.240	6.240	6.310	6.120	7.080	686,800	4,692,519	6.8324	6.240	6.240	6.310	6.120	7.080	686,800	6.8324	-6.87%
2025-06-16	6.700	6.480	6.710	6.450	6.800	66,100	437,763	6.6227	6.700	6.480	6.710	6.450	6.800	66,100	6.6227	3.08%
2025-06-13	6.500	6.500	6.550	6.310	6.700	272,100	1,805,540	6.6356	6.500	6.500	6.550	6.310	6.700	272,100	6.6356	0.00%
2025-06-12	6.500	6.490	6.600	6.350	6.700	159,800	1,045,409	6.5420	6.500	6.490	6.600	6.350	6.700	159,800	6.5420	2.36%
2025-06-11	6.350	6.350	6.380	6.240	6.670	124,700	807,006	6.4716	6.350	6.350	6.380	6.240	6.670	124,700	6.4716	-1.24%
2025-06-10	6.430	6.430	6.500	6.400	6.700	171,400	1,118,588	6.5262	6.430	6.430	6.500	6.400	6.700	171,400	6.5262	1.42%
2025-06-09	6.340	6.260	6.340	6.170	6.350	159,800	1,004,835	6.2881	6.340	6.260	6.340	6.170	6.350	159,800	6.2881	2.26%
2025-06-06	6.200	6.150	6.380	6.150	6.200	7,700	47,701	6.1949	6.200	6.150	6.380	6.150	6.200	7,700	6.1949	0.00%
2025-06-05	6.200	6.000	6.200	6.050	6.390	129,200	799,515	6.1882	6.200	6.000	6.200	6.050	6.390	129,200	6.1882	1.97%
2025-06-04	6.080	5.990	6.130	5.920	6.180	58,900	356,170	6.0470	6.080	5.990	6.130	5.920	6.180	58,900	6.0470	4.47%
2025-06-03	5.820	5.820	5.980	5.720	5.970	120,900	696,212	5.7586	5.820	5.820	5.980	5.720	5.970	120,900	5.7586	3.19%
2025-06-02	5.640	5.640	6.000	5.640	5.940	53,800	303,767	5.6462	5.640	5.640	6.000	5.640	5.940	53,800	5.6462	0.18%
2025-05-30	5.630	5.630	5.710	5.620	5.720	37,300	212,498	5.6970	5.630	5.630	5.710	5.620	5.720	37,300	5.6970	-1.57%
2025-05-29	5.720	5.720	6.000	5.700	5.990	235,800	1,385,865	5.8773	5.720	5.720	6.000	5.700	5.990	235,800	5.8773	-4.67%
2025-05-28	6.000	6.000	6.010	6.000	6.010	41,700	250,590	6.0094	6.000	6.000	6.010	6.000	6.010	41,700	6.0094	-0.17%
2025-05-27	6.010	6.010	6.350	6.010	6.110	70,900	432,245	6.0965	6.010	6.010	6.350	6.010	6.110	70,900	6.0965	-1.48%
2025-05-26	6.100	6.080	6.130	6.100	6.210	142,300	881,749	6.1964	6.100	6.080	6.130	6.100	6.210	142,300	6.1964	-1.77%
2025-05-23	6.210	6.150	6.210	6.150	6.220	52,100	323,411	6.2075	6.210	6.150	6.210	6.150	6.220	52,100	6.2075	0.49%
2025-05-22	6.180	6.150	6.180	6.150	6.210	42,000	259,790	6.1855	6.180	6.150	6.180	6.150	6.210	42,000	6.1855	-0.32%
2025-05-21	6.200	6.200	6.250	6.160	6.270	32,800	203,483	6.2038	6.200	6.200	6.250	6.160	6.270	32,800	6.2038	0.81%
2025-05-20	6.150	6.150	6.470	6.130	6.480	39,200	245,114	6.2529	6.150	6.150	6.470	6.130	6.480	39,200	6.2529	-0.16%
2025-05-19	6.160	6.150	6.200	6.100	6.280	82,800	513,665	6.2037	6.160	6.150	6.200	6.100	6.280	82,800	6.2037	-0.81%
2025-05-16	6.210	6.120	6.300	6.200	6.300	31,500	195,706	6.2129	6.210	6.120	6.300	6.200	6.300	31,500	6.2129	-1.43%
2025-05-15	6.300	6.120	6.420	6.110	6.310	73,000	457,878	6.2723	6.300	6.120	6.420	6.110	6.310	73,000	6.2723	-0.32%
2025-05-14	6.320	6.320	6.450	6.310	6.500	59,000	379,421	6.4309	6.320	6.320	6.450	6.310	6.500	59,000	6.4309	-2.62%
2025-05-13	6.490	6.350	6.490	6.300	6.490	8,700	55,342	6.3611	6.490	6.350	6.490	6.300	6.490	8,700	6.3611	1.88%
2025-05-12	6.370	6.370	6.500	6.340	6.390	15,000	95,666	6.3777	6.370	6.370	6.500	6.340	6.390	15,000	6.3777	0.16%
2025-05-09	6.360	6.360	6.500	6.310	6.650	38,800	251,356	6.4782	6.360	6.360	6.500	6.310	6.650	38,800	6.4782	-2.00%
2025-05-08	6.490	6.440	6.490	6.440	6.600	50,500	329,489	6.5245	6.490	6.440	6.490	6.440	6.600	50,500	6.5245	0.78%
2025-05-07	6.440	6.440	6.500	6.440	6.520	19,900	129,467	6.5059	6.440	6.440	6.500	6.440	6.520	19,900	6.5059	-0.92%
2025-05-06	6.500	6.450	6.520	6.300	6.520	123,100	793,528	6.4462	6.500	6.450	6.520	6.300	6.520	123,100	6.4462	4.00%
2025-05-02	6.250	6.250	6.550	6.240	6.250	7,100	44,359	6.2477	6.250	6.250	6.550	6.240	6.250	7,100	6.2477	0.32%
2025-04-30	6.230	6.140	6.230	6.060	6.300	132,000	817,308	6.1917	6.230	6.140	6.230	6.060	6.300	132,000	6.1917	3.32%
2025-04-29	6.030	6.030	6.180	6.000	6.030	62,500	375,570	6.0091	6.030	6.030	6.180	6.000	6.030	62,500	6.0091	0.50%
2025-04-28	6.000	5.800	6.200	6.000	6.500	79,900	487,584	6.1024	6.000	5.800	6.200	6.000	6.500	79,900	6.1024	-7.69%
2025-04-25	6.500	6.480	6.500	6.300	6.920	76,500	490,679	6.4141	6.500	6.480	6.500	6.300	6.920	76,500	6.4141	4.33%
2025-04-24	6.230	6.150	6.230	6.270	6.370	29,500	187,786	6.3656	6.230	6.150	6.230	6.270	6.370	29,500	6.3656	1.80%
2025-04-23	6.120	6.100	6.270	6.060	6.120	13,500	82,310	6.0970	6.120	6.100	6.270	6.060	6.120	13,500	6.0970	0.33%
2025-04-22	6.100	6.100	6.220	6.100	6.100	17,000	103,700	6.1000	6.100	6.100	6.220	6.100	6.100	17,000	6.1000	3.39%
2025-04-17	5.900	5.850	6.250	5.900	5.910	6,200	36,696	5.9187	5.900	5.850	6.250	5.900	5.910	6,200	5.9187	0.00%
2025-04-16	5.900	5.770	5.980	5.900	5.960	353,900	1,823,608	5.1529	5.900	5.770	5.980	5.900	5.960	353,900	5.1529	-2.64%
2025-04-15	6.060	6.010	6.100	6.060	6.060	200	1,212	6.0600	6.060	6.010	6.100	6.060	6.060	200	6.0600	0.00%
2025-04-14	6.060	6.060	6.390	5.820	6.500	8,500	52,989	6.2340	6.060	6.060	6.390	5.820	6.500	8,500	6.2340	1.00%
2025-04-11	6.000	6.000	6.020	5.930	6.100	17,200	104,584	6.0805	6.000	6.000	6.020	5.930	6.100	17,200	6.0805	1.87%
2025-04-10	5.890	5.910	6.040	5.890	5.960	90,200	534,061	5.9209	5.890	5.910	6.040	5.890	5.960	90,200	5.9209	-0.34%
2025-04-09	5.910	5.910	6.850	5.800	5.990	127,011	737,261	5.8047	5.910	5.910	6.850	5.800	5.990	127,011	5.8047	-2.31%
2025-04-08	6.050	6.050	-	6.000	6.050	18,400	110,742	6.0186	6.050	6.050	-	6.000	6.050	18,400	6.0186	2.20%
2025-04-07	5.920	5.920	6.000	5.920	6.250	105,700	637,898	6.0350	5.920	5.920	6.000	5.920	6.250	105,700	6.0350	-10.30%
2025-04-03	6.600	6.510	6.600	6.490	6.740	42,600	282,594	6.6337	6.600	6.510	6.600	6.490	6.740	42,600	6.6337	0.76%
2025-04-02	6.550	6.540	6.550	6.500	6.650	45,400	298,883	6.5833	6.550	6.540	6.550	6.500	6.650	45,400	6.5833	-1.21%
2025-04-01	6.630	6.570	6.640	6.040	6.700	143,800	946,172	6.5798	6.630	6.570	6.640	6.040	6.700	143,800	6.5798	5.24%
2025-03-31	6.300	6.200	6.500	6.020	6.650	233,800	1,483,094	6.3434	6.300	6.200	6.500	6.020	6.650	233,800	6.3434	5.70%
2025-03-28	5.960	5.940	6.230	5.960	6.200	37,600	229,063	6.0921	5.960	5.940	6.230	5.960	6.200	37,600	6.0921	-3.25%
2025-03-27	6.160	6.160	6.490	5.980	6.400	107,600	663,262	6.1641	6.160	6.160	6.490	5.980	6.400	107,600	6.1641	0.49%
2025-03-26	6.130	6.120	6.340	5.900	6.390	46,400	287,287	6.1915	6.130	6.120	6.340	5.900	6.390	46,400	6.1915	-8.51%
2025-03-25	6.700	6.390	6.700	5.950	6.740	174,400	1,108,083	6.3537	6.700	6.390	6.700	5.950	6.740	174,400	6.3537	2.60%
2025-03-24	6.530	6.480	6.530	5.810	6.880	175,900	1,149,654	6.5358	6.530	6.480	6.530	5.810	6.880	175,900	6.5358	5.49%
2025-03-21	6.190	5.580	6.190	5.410	6.290	35,600	213,574	5.9993	6.190	5.580	6.190	5.410	6.290	35,600	5.9993	9.75%
2025-03-20	5.640	5.640	6.400	-	-	100	564	5.6400	5.640	5.640	6.400	-	-	100	5.6400	0.36%
2025-03-19	5.620	5.620	5.900	5.600	5.620	12,400	69,686	5.6198	5.620	5.620	5.900	5.600	5.620	12,400	5.6198	0.54%
2025-03-18	5.590	5.590	6.270	5.590	5.590	900	5,031	5.5900	5.590	5.590	6.270	5.590	5.590	900	5.5900	0.00%
2025-03-17	5.590	5.590	6.260	5.590	5.590	2,500	13,975	5.5900	5.590	5.590	6.260	5.590	5.590	2,500	5.5900	0.18%
2025-03-14	5.580	5.580	5.680	5.320	5.840	12,700	72,815	5.7335	5.580	5.580	5.680	5.320	5.840	12,700	5.7335	-4.29%
2025-03-13	5.830	5.800	5.830	5.770	5.990	62,200	364,710	5.8635	5.830	5.800	5.830	5.770	5.990	62,200	5.8635	1.92%
2025-03-12	5.720	5.680	5.760	5.150	5.770	73,800	415,387	5.6286	5.720	5.680	5.760	5.150	5.770	73,800	5.6286	11.07%
2025-03-11	5.150	5.150	5.500	5.110	5.110	400	2,044	5.1100	5.150	5.150	5.500	5.110	5.110	400	5.1100	0.59%
2025-03-10	5.120	5.010	5.120	4.860	5.150	4,604,800	23,025,660	5.0004	5.120	5.010	5.120	4.860	5.150	4,604,800	5.0004	6.22%
2025-03-07	4.820	4.820	5.080	4.660	4.820	50,600	242,572	4.7939	4.820	4.820	5.080	4.660	4.820	50,600	4.7939	2.99%
2025-03-06	4.680	4.690	4.780	4.660	4.730	25,000	117,618	4.7047	4.680	4.690	4.780	4.660	4.730	25,000	4.7047	-2.09%
2025-03-05	4.780	4.780	4.880	4.760	4.880	15,800	75,687	4.7903	4.780	4.780	4.880	4.760	4.880	15,800	4.7903	0.42%
2025-03-04	4.760	4.760	4.800	4.730	5.120	109,093	541,317	4.9620	4.760	4.760	4.800	4.730	5.120	109,093	4.9620	-2.06%
2025-03-03	4.860	4.860	5.180	4.830	4.860	7,000	33,862	4.8374	4.860	4.860	5.180	4.830	4.860	7,000	4.8374	0.62%
2025-02-28	4.830	4.830	4.880	4.830	4.880	11,400	55,077	4.8313	4.830	4.830	4.880	4.830	4.880	11,400	4.8313	2.11%
2025-02-27	4.730	4.720	5.200	4.700	4.850	30,300	142,586	4.7058	4.730	4.720	5.200	4.700	4.850	30,300	4.7058	0.64%
2025-02-26	4.700	4.700	4.910	4.610	4.890	4,700	22,168	4.7166	4.700	4.700	4.910	4.610	4.890	4,700	4.7166	-1.05%
2025-02-25	4.750	4.650	4.730	4.570	4.830	83,506	392,031	4.6946	4.750	4.650	4.730	4.570	4.830	83,506	4.6946	0.21%
2025-02-24	4.740	4.740	4.900	4.660	5.050	66,800	327,763	4.9066	4.740	4.740	4.900	4.660	5.050	66,800	4.9066	-4.24%
2025-02-21	4.950	4.950	5.020	4.800	5.220	19,000	95,335	5.0176	4.950	4.950	5.020	4.800	5.220	19,000	5.0176	-1.00%
2025-02-20	5.000	5.000	5.010	5.000	5.190	23,700	118,631	5.0055	5.000	5.000	5.010	5.000	5.190	23,700	5.0055	-0.20%
2025-02-19	5.010	4.980	5.010	4.970	5.270	3,400	17,270	5.0794	5.010	4.980	5.010	4.970	5.270	3,400	5.0794	-2.72%
2025-02-18	5.150	5.000	5.200	4.980	5.300	4,900	25,000	5.1020	5.150	5.000	5.200	4.980	5.300	4,900	5.1020	-1.53%
2025-02-17	5.230	5.020	5.230	5.000	5.300	3,200	16,602	5.1881	5.230	5.020	5.230	5.000	5.300	3,200	5.1881	5.02%
2025-02-14	4.980	4.750	4.980	4.720	5.020	10,000	49,370	4.9370	4.980	4.750	4.980	4.720	5.020	10,000	4.9370	1.63%
2025-02-13	4.900	4.860	4.900	4.600	4.960	82,706	395,275	4.7793	4.900	4.860	4.900	4.600	4.960	82,706	4.7793	1.24%
2025-02-12	4.840	4.800	4.840	4.800	5.200	6,400	31,450	4.9141	4.840	4.800	4.840	4.800	5.200	6,400	4.9141	-1.22%
2025-02-11	4.900	4.900	4.930	4.840	5.030	10,500	51,586	4.9130	4.900	4.900	4.930	4.840	5.030	10,500	4.9130	-2.58%
2025-02-10	5.030	5.000	5.020	4.760	5.200	15,500	77,417	4.9946	5.030	5.000	5.020	4.760	5.200	15,500	4.9946	-1.37%
2025-02-07	5.100	5.020	5.100	4.960	5.120	1,000	5,090	5.0900	5.100	5.020	5.100	4.960	5.120	1,000	5.0900	1.59%
2025-02-06	5.020	4.930	5.020	4.920	5.020	4,400	21,826	4.9605	5.020	4.930	5.020	4.920	5.020	4,400	4.9605	0.00%
2025-02-05	5.020	5.000	5.020	4.850	5.400	4,700	23,728	5.0485	5.020	5.000	5.020	4.850	5.400	4,700	5.0485	-3.28%
2025-02-04	5.190	5.100	5.190	4.510	5.190	60,300	305,155	5.0606	5.190	5.100	5.190	4.510	5.190	60,300	5.0606	-0.95%
2025-02-03	5.240	5.200	5.270	4.110	5.680	48,100	251,505	5.2288	5.240	5.200	5.270	4.110	5.680	48,100	5.2288	-7.75%
2025-01-28	5.680	5.400	5.680	5.100	5.680	2,400	12,740	5.3083	5.680	5.400	5.680	5.100	5.680	2,400	5.3083	13.60%
2025-01-27	5.000	4.980	5.000	4.000	5.170	133,800	652,624	4.8776	5.000	4.980	5.000	4.000	5.170	133,800	4.8776	-4.21%
2025-01-24	5.220	5.190	5.220	4.880	5.300	20,300	104,100	5.1281	5.220	5.190	5.220	4.880	5.300	20,300	5.1281	7.63%
2025-01-23	4.850	4.850	4.900	4.810	5.110	55,100	276,231	5.0133	4.850	4.850	4.900	4.810	5.110	55,100	5.0133	-6.01%
2025-01-22	5.160	5.160	5.260	5.000	5.210	58,492	299,830	5.1260	5.160	5.160	5.260	5.000	5.210	58,492	5.1260	-1.90%
2025-01-21	5.260	5.230	5.300	5.110	5.330	24,000	126,762	5.2818	5.260	5.230	5.300	5.110	5.330	24,000	5.2818	-1.87%
2025-01-20	5.360	5.320	5.360	4.900	5.360	55,400	288,330	5.2045	5.360	5.320	5.360	4.900	5.360	55,400	5.2045	1.52%
2025-01-17	5.280	5.150	5.280	5.100	5.300	9,600	50,296	5.2392	5.280	5.150	5.280	5.100	5.300	9,600	5.2392	-1.49%
2025-01-16	5.360	5.360	5.450	5.120	5.480	64,600	347,623	5.3812	5.360	5.360	5.450	5.120	5.480	64,600	5.3812	-2.55%
2025-01-15	5.500	-	5.500	5.220	5.500	3,000	16,419	5.4730	5.500	-	5.500	5.220	5.500	3,000	5.4730	0.92%
2025-01-14	5.450	5.420	5.450	5.260	5.480	14,800	79,811	5.3926	5.450	5.420	5.450	5.260	5.480	14,800	5.3926	0.00%
2025-01-13	5.450	5.450	5.570	5.200	5.590	4,800	26,007	5.4181	5.450	5.450	5.570	5.200	5.590	4,800	5.4181	-0.91%
2025-01-10	5.500	5.400	5.500	5.030	5.550	68,100	369,422	5.4247	5.500	5.400	5.500	5.030	5.550	68,100	5.4247	-0.90%
2025-01-09	5.550	5.420	5.550	5.100	5.590	40,600	221,712	5.4609	5.550	5.420	5.550	5.100	5.590	40,600	5.4609	-1.77%
2025-01-08	5.650	5.650	5.660	5.410	5.680	4,900	27,522	5.6167	5.650	5.650	5.660	5.410	5.680	4,900	5.6167	-0.53%
2025-01-07	5.680	5.660	5.680	5.430	5.690	23,100	129,487	5.6055	5.680	5.660	5.680	5.430	5.690	23,100	5.6055	-0.35%
2025-01-06	5.700	5.680	5.700	5.510	5.960	16,500	94,720	5.7406	5.700	5.680	5.700	5.510	5.960	16,500	5.7406	-1.55%
2025-01-03	5.790	5.560	5.790	5.600	5.840	20,800	120,252	5.7813	5.790	5.560	5.790	5.600	5.840	20,800	5.7813	-1.70%
2025-01-02	5.890	5.890	5.900	5.600	6.080	132,900	781,280	5.8787	5.890	5.890	5.900	5.600	6.080	132,900	5.8787	-3.44%
2024-12-31	6.100	6.090	6.100	5.700	6.100	939,900	5,624,311	5.9839	6.100	6.090	6.100	5.700	6.100	939,900	5.9839	1.33%
2024-12-30	6.020	6.020	6.040	5.760	6.040	403,600	2,415,527	5.9850	6.020	6.020	6.040	5.760	6.040	403,600	5.9850	0.50%
2024-12-27	5.990	5.960	5.990	5.620	6.070	105,800	630,478	5.9591	5.990	5.960	5.990	5.620	6.070	105,800	5.9591	-0.17%
2024-12-24	6.000	5.950	6.000	5.720	6.000	190,200	1,119,628	5.8866	6.000	5.950	6.000	5.720	6.000	190,200	5.8866	3.45%
2024-12-23	5.800	5.800	5.810	5.310	5.800	66,900	386,473	5.7769	5.800	5.800	5.810	5.310	5.800	66,900	5.7769	-0.17%
2024-12-20	5.810	5.800	5.810	5.120	5.810	329,300	1,836,809	5.5779	5.810	5.800	5.810	5.120	5.810	329,300	5.5779	5.64%
2024-12-19	5.500	5.490	5.500	5.060	5.600	119,900	654,409	5.4580	5.500	5.490	5.500	5.060	5.600	119,900	5.4580	4.96%
2024-12-18	5.240	5.000	5.240	4.950	5.450	149,600	780,652	5.2183	5.240	5.000	5.240	4.950	5.450	149,600	5.2183	-0.95%
2024-12-17	5.290	5.050	5.290	4.950	5.290	52,900	267,657	5.0597	5.290	5.050	5.290	4.950	5.290	52,900	5.0597	3.73%
2024-12-16	5.100	5.080	5.100	4.700	5.100	44,600	222,647	4.9921	5.100	5.080	5.100	4.700	5.100	44,600	4.9921	0.79%
2024-12-13	5.060	5.020	5.060	4.660	5.120	120,600	588,953	4.8835	5.060	5.020	5.060	4.660	5.120	120,600	4.8835	5.42%
2024-12-12	4.800	4.800	4.880	4.500	4.870	180,000	828,178	4.6010	4.800	4.800	4.880	4.500	4.870	180,000	4.6010	2.13%
2024-12-11	4.700	4.500	4.750	4.560	4.750	48,800	223,888	4.5879	4.700	4.500	4.750	4.560	4.750	48,800	4.5879	3.30%
2024-12-10	4.550	4.550	4.600	4.550	4.650	9,800	45,127	4.6048	4.550	4.550	4.600	4.550	4.650	9,800	4.6048	-1.09%
2024-12-09	4.600	4.380	4.600	4.340	4.610	144,300	653,440	4.5283	4.600	4.380	4.600	4.340	4.610	144,300	4.5283	-1.71%
2024-12-06	4.680	4.620	4.880	4.680	4.680	4,000	18,520	4.6300	4.680	4.620	4.880	4.680	4.680	4,000	4.6300	2.41%
2024-12-05	4.570	4.570	4.600	4.470	4.620	11,600	52,495	4.5254	4.570	4.570	4.600	4.470	4.620	11,600	4.5254	-1.08%
2024-12-04	4.620	4.620	4.680	-	-	400	1,827	4.5675	4.620	4.620	4.680	-	-	400	4.5675	0.65%
2024-12-03	4.590	4.520	4.600	4.550	4.680	19,800	90,953	4.5936	4.590	4.520	4.600	4.550	4.680	19,800	4.5936	-1.08%
2024-12-02	4.640	4.500	4.640	4.580	4.660	13,700	63,534	4.6375	4.640	4.500	4.640	4.580	4.660	13,700	4.6375	-2.93%
2024-11-29	4.780	4.400	4.780	4.550	4.780	65,900	302,976	4.5975	4.780	4.400	4.780	4.550	4.780	65,900	4.5975	2.58%
2024-11-28	4.660	4.580	4.660	4.390	4.660	5,600	25,934	4.6311	4.660	4.580	4.660	4.390	4.660	5,600	4.6311	2.42%
2024-11-27	4.550	4.550	4.660	4.300	4.660	4,100	18,568	4.5288	4.550	4.550	4.660	4.300	4.660	4,100	4.5288	1.11%
2024-11-26	4.500	4.450	4.670	4.600	4.680	8,200	38,022	4.6368	4.500	4.450	4.670	4.600	4.680	8,200	4.6368	0.00%
2024-11-25	4.500	4.580	4.680	4.330	4.600	4,500	20,473	4.5496	4.500	4.580	4.680	4.330	4.600	4,500	4.5496	0.00%
2024-11-22	4.500	4.310	4.500	4.260	4.500	42,700	188,192	4.4073	4.500	4.310	4.500	4.260	4.500	42,700	4.4073	1.81%
2024-11-21	4.420	4.260	4.480	4.320	4.420	84,800	370,884	4.3736	4.420	4.260	4.480	4.320	4.420	84,800	4.3736	-1.78%
2024-11-20	4.500	4.420	4.500	4.360	4.500	22,600	100,227	4.4348	4.500	4.420	4.500	4.360	4.500	22,600	4.4348	0.00%
2024-11-19	4.500	4.420	4.500	4.500	4.500	11,400	51,300	4.5000	4.500	4.420	4.500	4.500	4.500	11,400	4.5000	0.00%
2024-11-18	4.500	4.500	-	4.500	4.680	12,600	56,928	4.5181	4.500	4.500	-	4.500	4.680	12,600	4.5181	0.00%
2024-11-15	4.500	4.500	4.600	4.500	4.510	64,700	291,213	4.5010	4.500	4.500	4.600	4.500	4.510	64,700	4.5010	-1.53%
2024-11-14	4.570	4.500	4.570	4.500	4.570	81,500	366,791	4.5005	4.570	4.500	4.570	4.500	4.570	81,500	4.5005	0.66%
2024-11-13	4.540	4.540	4.590	4.500	4.540	18,800	84,621	4.5011	4.540	4.540	4.590	4.500	4.540	18,800	4.5011	-1.30%
2024-11-12	4.600	4.500	4.600	4.430	4.700	49,900	224,903	4.5071	4.600	4.500	4.600	4.430	4.700	49,900	4.5071	0.00%
2024-11-11	4.600	4.500	4.600	4.600	4.630	2,200	10,123	4.6014	4.600	4.500	4.600	4.600	4.630	2,200	4.6014	2.22%
2024-11-08	4.500	4.500	4.530	4.360	4.580	76,000	338,604	4.4553	4.500	4.500	4.530	4.360	4.580	76,000	4.4553	3.21%
2024-11-07	4.360	4.360	4.600	4.350	4.400	40,200	175,885	4.3752	4.360	4.360	4.600	4.350	4.400	40,200	4.3752	0.23%
2024-11-06	4.350	4.220	4.350	4.300	4.350	7,700	33,366	4.3332	4.350	4.220	4.350	4.300	4.350	7,700	4.3332	0.00%
2024-11-05	4.350	4.280	4.350	4.280	4.370	16,500	71,791	4.3510	4.350	4.280	4.350	4.280	4.370	16,500	4.3510	-1.14%
2024-11-04	4.400	4.240	4.460	4.300	4.500	11,500	50,583	4.3985	4.400	4.240	4.460	4.300	4.500	11,500	4.3985	0.92%
2024-11-01	4.360	4.360	4.580	4.200	4.340	19,300	82,470	4.2731	4.360	4.360	4.580	4.200	4.340	19,300	4.2731	-0.91%
2024-10-31	4.400	4.350	4.400	4.380	4.450	2,400	10,572	4.4050	4.400	4.350	4.400	4.380	4.450	2,400	4.4050	-0.90%
2024-10-30	4.440	4.340	4.460	4.330	4.440	14,400	62,662	4.3515	4.440	4.340	4.460	4.330	4.440	14,400	4.3515	-0.45%
2024-10-29	4.460	4.390	4.460	4.450	4.460	1,600	7,090	4.4313	4.460	4.390	4.460	4.450	4.460	1,600	4.4313	1.13%
2024-10-28	4.410	4.370	4.410	4.330	4.410	57,400	252,272	4.3950	4.410	4.370	4.410	4.330	4.410	57,400	4.3950	0.00%
2024-10-25	4.410	4.400	4.410	4.300	4.410	45,200	199,119	4.4053	4.410	4.400	4.410	4.300	4.410	45,200	4.4053	0.00%
2024-10-24	4.410	4.270	4.410	4.060	4.480	22,600	95,531	4.2270	4.410	4.270	4.410	4.060	4.480	22,600	4.2270	3.52%
2024-10-23	4.260	4.260	4.280	4.230	4.340	1,709,901	7,183,231	4.2010	4.260	4.260	4.280	4.230	4.340	1,709,901	4.2010	-2.52%
2024-10-22	4.370	4.350	4.370	4.330	4.370	2,800	12,199	4.3568	4.370	4.350	4.370	4.330	4.370	2,800	4.3568	0.46%
2024-10-21	4.350	4.300	4.330	4.260	4.360	14,000	60,329	4.3092	4.350	4.300	4.330	4.260	4.360	14,000	4.3092	0.23%
2024-10-18	4.340	4.330	4.360	4.270	4.380	2,900	12,651	4.3624	4.340	4.330	4.360	4.270	4.380	2,900	4.3624	0.00%
2024-10-17	4.340	4.250	4.260	4.230	4.390	2,800	12,243	4.3725	4.340	4.250	4.260	4.230	4.390	2,800	4.3725	2.60%
2024-10-16	4.230	4.210	4.220	4.120	4.340	1,131,700	4,732,930	4.1821	4.230	4.210	4.220	4.120	4.340	1,131,700	4.1821	1.20%
2024-10-15	4.180	4.170	4.300	4.180	4.310	216,400	916,490	4.2352	4.180	4.170	4.300	4.180	4.310	216,400	4.2352	-0.95%
2024-10-14	4.220	4.200	4.220	4.000	4.360	24,000	101,270	4.2196	4.220	4.200	4.220	4.000	4.360	24,000	4.2196	-6.22%
2024-10-10	4.500	4.250	4.500	4.220	4.500	2,100	8,996	4.2838	4.500	4.250	4.500	4.220	4.500	2,100	4.2838	5.14%
2024-10-09	4.280	4.200	4.280	4.080	4.370	144,900	615,529	4.2480	4.280	4.200	4.280	4.080	4.370	144,900	4.2480	-0.93%
2024-10-08	4.320	4.300	4.430	4.170	4.650	141,800	637,912	4.4987	4.320	4.300	4.430	4.170	4.650	141,800	4.4987	-4.64%
2024-10-07	4.530	4.550	4.580	4.420	4.600	114,400	519,819	4.5439	4.530	4.550	4.580	4.420	4.600	114,400	4.5439	2.49%
2024-10-04	4.420	4.420	4.440	4.340	4.450	154,089	681,151	4.4205	4.420	4.420	4.440	4.340	4.450	154,089	4.4205	0.00%
2024-10-03	4.420	4.350	4.430	4.320	4.560	66,100	292,056	4.4184	4.420	4.350	4.430	4.320	4.560	66,100	4.4184	-2.86%
2024-10-02	4.550	4.470	4.550	4.210	4.560	150,400	659,729	4.3865	4.550	4.470	4.550	4.210	4.560	150,400	4.3865	8.08%
2024-09-30	4.210	4.130	4.220	3.870	4.240	43,800	182,122	4.1580	4.210	4.130	4.220	3.870	4.240	43,800	4.1580	5.25%
2024-09-27	4.000	3.990	4.000	3.750	4.020	157,100	595,989	3.7937	4.000	3.990	4.000	3.750	4.020	157,100	3.7937	6.67%
2024-09-26	3.750	3.750	3.780	3.740	3.780	39,500	148,280	3.7539	3.750	3.750	3.780	3.740	3.780	39,500	3.7539	1.63%
2024-09-25	3.690	3.650	3.690	3.660	3.700	1,500	5,542	3.6947	3.690	3.650	3.690	3.660	3.700	1,500	3.6947	0.00%
2024-09-24	3.690	3.600	3.700	3.600	3.690	3,600	12,999	3.6108	3.690	3.600	3.700	3.600	3.690	3,600	3.6108	3.36%
2024-09-23	3.570	3.540	3.570	3.560	3.600	19,800	70,679	3.5696	3.570	3.540	3.570	3.560	3.600	19,800	3.5696	-3.25%
2024-09-20	3.690	3.460	3.690	3.470	3.690	68,000	240,887	3.5425	3.690	3.460	3.690	3.470	3.690	68,000	3.5425	3.36%
2024-09-19	3.570	3.570	3.640	3.520	3.600	38,200	135,739	3.5534	3.570	3.570	3.640	3.520	3.600	38,200	3.5534	0.28%
2024-09-17	3.560	3.530	3.560	3.540	3.640	26,100	92,753	3.5538	3.560	3.530	3.560	3.540	3.640	26,100	3.5538	-2.20%
2024-09-16	3.640	3.640	3.690	3.640	3.640	10,900	39,676	3.6400	3.640	3.640	3.690	3.640	3.640	10,900	3.6400	1.11%
2024-09-13	3.600	3.540	3.600	3.310	3.790	472,800	1,678,818	3.5508	3.600	3.540	3.600	3.310	3.790	472,800	3.5508	-5.26%
2024-09-12	3.800	3.770	3.800	3.790	3.810	12,300	46,655	3.7931	3.800	3.770	3.800	3.790	3.810	12,300	3.7931	1.33%
2024-09-11	3.750	3.720	3.820	-	-	100	375	3.7500	3.750	3.720	3.820	-	-	100	3.7500	0.00%
2024-09-10	3.750	3.650	3.750	3.750	3.750	700	2,625	3.7500	3.750	3.650	3.750	3.750	3.750	700	3.7500	1.63%
2024-09-09	3.690	3.690	3.750	3.660	3.660	200	732	3.6600	3.690	3.690	3.750	3.660	3.660	200	3.6600	-1.34%
2024-09-05	3.740	3.660	3.740	3.580	3.740	10,700	38,564	3.6041	3.740	3.660	3.740	3.580	3.740	10,700	3.6041	1.36%
2024-09-04	3.690	3.660	3.700	3.620	3.690	21,500	78,266	3.6403	3.690	3.660	3.700	3.620	3.690	21,500	3.6403	-0.27%
2024-09-03	3.700	3.700	3.740	3.680	3.750	17,800	66,049	3.7106	3.700	3.700	3.740	3.680	3.750	17,800	3.7106	-2.63%
2024-09-02	3.800	3.700	3.820	-	-	4,200	15,540	3.7000	3.800	3.700	3.820	-	-	4,200	3.7000	-0.52%
2024-08-30	3.820	3.820	4.000	3.810	3.820	8,500	32,425	3.8147	3.820	3.820	4.000	3.810	3.820	8,500	3.8147	0.53%
2024-08-29	3.800	3.720	3.800	3.800	3.800	1,000	3,800	3.8000	3.800	3.720	3.800	3.800	3.800	1,000	3.8000	-0.52%
2024-08-28	3.820	3.720	3.820	-	-	0	0	-	3.820	3.720	3.820	-	-	0	-	0.00%
2024-08-27	3.820	3.700	3.820	3.700	3.820	1,100	4,082	3.7109	3.820	3.700	3.820	3.700	3.820	1,100	3.7109	0.53%
2024-08-26	3.800	3.690	3.800	3.680	3.800	3,700	14,013	3.7873	3.800	3.690	3.800	3.680	3.800	3,700	3.7873	0.00%
2024-08-23	3.800	3.700	3.800	3.800	3.800	100	380	3.8000	3.800	3.700	3.800	3.800	3.800	100	3.8000	2.70%
2024-08-22	3.700	3.700	3.780	3.700	3.700	1,200	4,440	3.7000	3.700	3.700	3.780	3.700	3.700	1,200	3.7000	0.00%
2024-08-21	3.700	3.700	3.820	3.700	3.710	3,700	13,707	3.7046	3.700	3.700	3.820	3.700	3.710	3,700	3.7046	-2.63%
2024-08-20	3.800	3.710	3.820	3.710	3.800	10,300	38,322	3.7206	3.800	3.710	3.820	3.710	3.800	10,300	3.7206	2.15%
2024-08-19	3.720	3.720	3.750	3.700	3.710	105,800	391,463	3.7000	3.720	3.720	3.750	3.700	3.710	105,800	3.7000	-0.80%
2024-08-16	3.750	3.700	3.750	3.700	3.750	238,100	881,247	3.7012	3.750	3.700	3.750	3.700	3.750	238,100	3.7012	1.35%
2024-08-15	3.700	3.700	3.730	3.700	3.750	115,200	426,900	3.7057	3.700	3.700	3.730	3.700	3.750	115,200	3.7057	-3.39%
2024-08-14	3.830	3.700	3.830	3.700	3.850	136,900	507,574	3.7076	3.830	3.700	3.830	3.700	3.850	136,900	3.7076	3.51%
2024-08-13	3.700	3.700	3.850	3.700	3.760	196,700	727,876	3.7004	3.700	3.700	3.850	3.700	3.760	196,700	3.7004	-1.60%
2024-08-12	3.760	3.710	3.870	3.700	3.760	39,500	146,251	3.7026	3.760	3.710	3.870	3.700	3.760	39,500	3.7026	-0.27%
2024-08-09	3.770	3.690	3.720	3.690	3.790	5,900	22,275	3.7754	3.770	3.690	3.720	3.690	3.790	5,900	3.7754	1.62%
2024-08-08	3.710	3.700	3.870	3.710	3.740	300	1,119	3.7300	3.710	3.700	3.870	3.710	3.740	300	3.7300	-0.80%
2024-08-07	3.740	3.740	3.760	3.670	3.740	10,900	40,294	3.6967	3.740	3.740	3.760	3.670	3.740	10,900	3.6967	-1.58%
2024-08-06	3.800	3.720	3.870	-	-	500	1,900	3.8000	3.800	3.720	3.870	-	-	500	3.8000	0.00%
2024-08-05	3.800	3.720	3.850	3.790	3.810	15,100	57,507	3.8084	3.800	3.720	3.850	3.790	3.810	15,100	3.8084	0.26%
2024-08-02	3.790	3.620	3.740	3.620	3.790	191,000	705,759	3.6951	3.790	3.620	3.740	3.620	3.790	191,000	3.6951	-1.04%
2024-08-01	3.830	3.800	3.830	3.780	3.830	441,700	1,674,994	3.7922	3.830	3.800	3.830	3.780	3.830	441,700	3.7922	2.13%
2024-07-31	3.750	3.730	3.750	3.750	3.830	2,800	10,676	3.8129	3.750	3.730	3.750	3.750	3.830	2,800	3.8129	-0.53%
2024-07-30	3.770	3.680	3.750	3.600	3.870	53,500	201,782	3.7716	3.770	3.680	3.750	3.600	3.870	53,500	3.7716	-0.79%
2024-07-29	3.800	3.600	3.800	3.580	3.800	12,088,400	44,838,864	3.7092	3.800	3.600	3.800	3.580	3.800	12,088,400	3.7092	6.15%
2024-07-26	3.580	3.580	3.590	3.520	3.590	128,200	456,697	3.5624	3.580	3.580	3.590	3.520	3.590	128,200	3.5624	0.00%
2024-07-25	3.580	3.530	3.590	3.540	3.700	21,500	76,943	3.5787	3.580	3.530	3.590	3.540	3.700	21,500	3.5787	0.28%
2024-07-24	3.570	3.500	3.570	3.530	3.620	76,100	273,113	3.5889	3.570	3.500	3.570	3.530	3.620	76,100	3.5889	-2.19%
2024-07-23	3.650	3.620	3.650	3.510	3.650	45,500	163,585	3.5953	3.650	3.620	3.650	3.510	3.650	45,500	3.5953	1.67%
2024-07-22	3.590	3.580	3.590	3.490	3.700	119,600	431,630	3.6089	3.590	3.580	3.590	3.490	3.700	119,600	3.6089	-2.97%
2024-07-19	3.700	3.650	3.700	3.540	3.800	159,400	584,057	3.6641	3.700	3.650	3.700	3.540	3.800	159,400	3.6641	-1.33%
2024-07-18	3.750	3.750	3.880	3.600	3.780	43,100	159,509	3.7009	3.750	3.750	3.880	3.600	3.780	43,100	3.7009	0.27%
2024-07-17	3.740	3.600	3.740	3.580	3.740	71,000	260,066	3.6629	3.740	3.600	3.740	3.580	3.740	71,000	3.6629	0.00%
2024-07-16	3.740	3.630	3.740	3.640	3.800	112,700	419,263	3.7202	3.740	3.630	3.740	3.640	3.800	112,700	3.7202	-0.27%
2024-07-15	3.750	3.750	3.800	3.700	3.790	6,100	23,139	3.7933	3.750	3.750	3.800	3.700	3.790	6,100	3.7933	1.35%
2024-07-12	3.700	3.700	3.750	3.650	3.800	35,800	134,854	3.7669	3.700	3.700	3.750	3.650	3.800	35,800	3.7669	0.00%
2024-07-11	3.700	3.700	3.750	3.600	3.840	84,500	314,771	3.7251	3.700	3.700	3.750	3.600	3.840	84,500	3.7251	-2.63%
2024-07-10	3.800	3.800	3.850	3.660	3.800	24,800	92,800	3.7419	3.800	3.800	3.850	3.660	3.800	24,800	3.7419	0.53%
2024-07-09	3.780	3.660	3.780	3.660	3.800	44,100	164,471	3.7295	3.780	3.660	3.780	3.660	3.800	44,100	3.7295	0.00%
2024-07-08	3.780	3.660	3.780	3.660	3.840	87,800	327,923	3.7349	3.780	3.660	3.780	3.660	3.840	87,800	3.7349	-0.79%
2024-07-05	3.810	3.690	3.740	3.690	3.920	40,600	151,616	3.7344	3.810	3.690	3.740	3.690	3.920	40,600	3.7344	-0.52%
2024-07-04	3.830	3.700	3.830	3.750	3.940	54,500	207,984	3.8162	3.830	3.700	3.830	3.750	3.940	54,500	3.8162	-2.30%
2024-07-03	3.920	3.920	3.940	3.660	3.920	62,400	241,412	3.8688	3.920	3.920	3.940	3.660	3.920	62,400	3.8688	4.53%
2024-07-02	3.750	3.670	3.750	3.640	3.940	216,500	806,699	3.7261	3.750	3.670	3.750	3.640	3.940	216,500	3.7261	-1.83%
2024-06-28	3.820	3.750	3.820	3.620	3.890	27,900	106,514	3.8177	3.820	3.750	3.820	3.620	3.890	27,900	3.8177	-0.26%
2024-06-27	3.830	3.700	3.830	3.800	3.830	44,600	170,050	3.8128	3.830	3.700	3.830	3.800	3.830	44,600	3.8128	0.79%
2024-06-26	3.800	3.800	3.850	3.600	3.850	100,400	370,056	3.6858	3.800	3.800	3.850	3.600	3.850	100,400	3.6858	1.06%
2024-06-25	3.760	3.620	3.760	3.640	3.840	73,000	273,775	3.7503	3.760	3.620	3.760	3.640	3.840	73,000	3.7503	0.27%
2024-06-24	3.750	3.700	3.750	3.750	3.850	21,400	81,430	3.8051	3.750	3.700	3.750	3.750	3.850	21,400	3.8051	-2.60%
2024-06-21	3.850	3.800	3.850	3.850	3.900	45,500	175,755	3.8627	3.850	3.800	3.850	3.850	3.900	45,500	3.8627	0.00%
2024-06-20	3.850	3.750	3.850	3.760	3.850	49,200	187,162	3.8041	3.850	3.750	3.850	3.760	3.850	49,200	3.8041	0.00%
2024-06-19	3.850	3.720	3.850	3.800	3.850	54,900	210,145	3.8278	3.850	3.720	3.850	3.800	3.850	54,900	3.8278	3.49%
2024-06-18	3.720	3.720	3.840	3.120	3.800	169,200	608,757	3.5979	3.720	3.720	3.840	3.120	3.800	169,200	3.5979	1.36%
2024-06-17	3.670	3.640	3.670	3.640	3.850	265,700	973,412	3.6636	3.670	3.640	3.670	3.640	3.850	265,700	3.6636	-2.13%
2024-06-14	3.750	3.660	3.750	3.660	3.800	23,300	87,222	3.7434	3.750	3.660	3.750	3.660	3.800	23,300	3.7434	1.90%
2024-06-13	3.680	3.680	3.700	3.660	3.800	68,900	256,139	3.7175	3.680	3.680	3.700	3.660	3.800	68,900	3.7175	-1.87%
2024-06-12	3.750	3.750	3.800	3.750	4.000	44,200	169,780	3.8412	3.750	3.750	3.800	3.750	4.000	44,200	3.8412	0.54%
2024-06-11	3.730	3.620	3.730	3.630	3.870	153,500	572,599	3.7303	3.730	3.620	3.730	3.630	3.870	153,500	3.7303	-4.11%
2024-06-07	3.890	3.760	3.890	3.750	3.900	53,100	204,434	3.8500	3.890	3.760	3.890	3.750	3.900	53,100	3.8500	-1.52%
2024-06-06	3.950	3.710	3.950	3.790	3.990	63,100	243,454	3.8582	3.950	3.710	3.950	3.790	3.990	63,100	3.8582	-0.25%
2024-06-05	3.960	3.900	3.960	3.850	3.970	5,200	20,548	3.9515	3.960	3.900	3.960	3.850	3.970	5,200	3.9515	2.86%
2024-06-04	3.850	3.710	3.850	3.840	3.950	50,100	192,741	3.8471	3.850	3.710	3.850	3.840	3.950	50,100	3.8471	-2.53%
2024-06-03	3.950	3.870	3.950	3.860	4.030	140,200	551,122	3.9310	3.950	3.870	3.950	3.860	4.030	140,200	3.9310	0.00%
2024-05-31	3.950	3.850	3.950	3.890	3.950	26,900	105,237	3.9122	3.950	3.850	3.950	3.890	3.950	26,900	3.9122	1.28%
2024-05-30	3.900	3.760	3.900	3.680	3.990	190,000	723,080	3.8057	3.900	3.760	3.900	3.680	3.990	190,000	3.8057	-2.26%
2024-05-29	3.990	3.910	3.990	3.900	4.000	24,900	98,817	3.9686	3.990	3.910	3.990	3.900	4.000	24,900	3.9686	0.50%
2024-05-28	3.970	3.900	3.970	3.910	4.000	17,800	70,039	3.9348	3.970	3.900	3.970	3.910	4.000	17,800	3.9348	1.28%
2024-05-27	3.920	3.810	3.920	3.600	3.980	266,000	985,028	3.7031	3.920	3.810	3.920	3.600	3.980	266,000	3.7031	-2.00%
2024-05-24	4.000	3.950	4.000	3.830	4.000	6,000	23,629	3.9382	4.000	3.950	4.000	3.830	4.000	6,000	3.9382	0.00%
2024-05-23	4.000	3.960	4.000	4.000	4.100	7,800	31,445	4.0314	4.000	3.960	4.000	4.000	4.100	7,800	4.0314	1.27%
2024-05-22	3.950	3.920	3.950	3.910	4.000	27,500	108,395	3.9416	3.950	3.920	3.950	3.910	4.000	27,500	3.9416	-1.25%
2024-05-21	4.000	3.980	4.000	3.940	4.030	507,300	2,019,219	3.9803	4.000	3.980	4.000	3.940	4.030	507,300	3.9803	-0.50%
2024-05-20	4.020	4.020	4.040	4.000	4.200	340,900	1,373,813	4.0300	4.020	4.020	4.040	4.000	4.200	340,900	4.0300	0.50%
2024-05-17	4.000	4.000	4.050	3.990	4.100	157,500	629,222	3.9951	4.000	4.000	4.050	3.990	4.100	157,500	3.9951	0.00%
2024-05-16	4.000	3.970	4.000	3.960	4.100	172,900	688,991	3.9849	4.000	3.970	4.000	3.960	4.100	172,900	3.9849	-2.20%
2024-05-14	4.090	3.950	4.000	4.000	4.400	93,800	381,375	4.0658	4.090	3.950	4.000	4.000	4.400	93,800	4.0658	1.24%
2024-05-13	4.040	4.040	4.120	4.040	4.150	67,400	275,716	4.0907	4.040	4.040	4.120	4.040	4.150	67,400	4.0907	0.25%
2024-05-10	4.030	4.030	4.130	4.030	4.150	47,700	195,348	4.0953	4.030	4.030	4.130	4.030	4.150	47,700	4.0953	-2.42%
2024-05-09	4.130	4.050	4.150	4.010	4.130	74,900	308,198	4.1148	4.130	4.050	4.150	4.010	4.130	74,900	4.1148	1.47%
2024-05-08	4.070	4.020	4.070	4.000	4.200	116,900	474,598	4.0599	4.070	4.020	4.070	4.000	4.200	116,900	4.0599	-0.25%
2024-05-07	4.080	4.070	4.100	4.080	4.150	34,900	143,008	4.0977	4.080	4.070	4.100	4.080	4.150	34,900	4.0977	0.00%
2024-05-06	4.080	4.080	4.150	4.070	4.160	88,300	365,094	4.1347	4.080	4.080	4.150	4.070	4.160	88,300	4.1347	-0.49%
2024-05-03	4.100	4.060	4.080	4.050	4.120	73,100	299,465	4.0966	4.100	4.060	4.080	4.050	4.120	73,100	4.0966	0.49%
2024-05-02	4.080	4.080	4.150	4.000	4.150	152,900	619,715	4.0531	4.080	4.080	4.150	4.000	4.150	152,900	4.0531	0.25%
2024-04-30	4.070	4.000	4.070	4.050	4.070	12,500	50,629	4.0503	4.070	4.000	4.070	4.050	4.070	12,500	4.0503	0.49%
2024-04-29	4.050	3.980	4.050	4.000	4.070	78,500	316,725	4.0347	4.050	3.980	4.050	4.000	4.070	78,500	4.0347	0.00%
2024-04-26	4.050	4.000	4.050	4.000	4.050	43,700	175,135	4.0077	4.050	4.000	4.050	4.000	4.050	43,700	4.0077	1.25%
2024-04-25	4.000	4.000	4.050	4.000	4.050	22,400	90,347	4.0333	4.000	4.000	4.050	4.000	4.050	22,400	4.0333	-0.50%
2024-04-24	4.020	4.020	4.100	4.000	4.100	12,300	50,365	4.0947	4.020	4.020	4.100	4.000	4.100	12,300	4.0947	-0.50%
2024-04-23	4.040	4.000	4.040	4.000	4.070	26,400	105,853	4.0096	4.040	4.000	4.040	4.000	4.070	26,400	4.0096	1.00%
2024-04-22	4.000	3.950	4.140	4.000	4.000	26,800	107,200	4.0000	4.000	3.950	4.140	4.000	4.000	26,800	4.0000	0.00%
2024-04-19	4.000	4.000	4.100	3.950	4.000	35,400	141,520	3.9977	4.000	4.000	4.100	3.950	4.000	35,400	3.9977	0.25%
2024-04-18	3.990	3.990	4.200	3.960	4.000	28,900	115,462	3.9952	3.990	3.990	4.200	3.960	4.000	28,900	3.9952	-0.75%
2024-04-17	4.020	3.960	4.150	3.950	4.020	2,300	9,188	3.9948	4.020	3.960	4.150	3.950	4.020	2,300	3.9948	0.50%
2024-04-16	4.000	4.000	4.150	4.000	4.100	19,400	78,106	4.0261	4.000	4.000	4.150	4.000	4.100	19,400	4.0261	-2.44%
2024-04-15	4.100	4.300	4.340	3.910	4.470	17,900	74,304	4.1511	4.100	4.300	4.340	3.910	4.470	17,900	4.1511	-1.91%
2024-04-12	4.180	4.010	4.180	4.000	4.180	1,000	4,106	4.1060	4.180	4.010	4.180	4.000	4.180	1,000	4.1060	6.91%
2024-04-11	3.910	3.910	3.950	3.900	4.020	23,700	94,222	3.9756	3.910	3.910	3.950	3.900	4.020	23,700	3.9756	-2.74%
2024-04-10	4.020	4.020	4.110	4.020	4.110	800	3,278	4.0975	4.020	4.020	4.110	4.020	4.110	800	4.0975	-1.95%
2024-04-09	4.100	4.050	4.100	3.880	4.400	162,400	655,146	4.0342	4.100	4.050	4.100	3.880	4.400	162,400	4.0342	0.24%
2024-04-08	4.090	4.050	4.090	4.050	4.550	21,400	87,495	4.0886	4.090	4.050	4.090	4.050	4.550	21,400	4.0886	0.49%
2024-04-05	4.070	4.050	4.070	4.070	4.110	27,700	113,285	4.0897	4.070	4.050	4.070	4.070	4.110	27,700	4.0897	-0.25%
2024-04-03	4.080	4.020	4.550	4.080	4.080	1,700	6,936	4.0800	4.080	4.020	4.550	4.080	4.080	1,700	4.0800	0.25%
2024-04-02	4.070	4.070	4.180	4.070	4.080	9,700	39,511	4.0733	4.070	4.070	4.180	4.070	4.080	9,700	4.0733	-2.63%
2024-03-28	4.180	4.180	4.280	3.880	4.200	3,036,300	12,178,969	4.0111	4.180	4.180	4.280	3.880	4.200	3,036,300	4.0111	4.24%
2024-03-27	4.010	4.020	4.090	4.010	4.020	3,000	12,031	4.0103	4.010	4.020	4.090	4.010	4.020	3,000	4.0103	-2.43%
2024-03-26	4.110	4.110	4.120	4.110	4.120	9,900	40,693	4.1104	4.110	4.110	4.120	4.110	4.120	9,900	4.1104	2.49%
2024-03-25	4.010	4.010	4.130	4.000	4.020	7,000	28,108	4.0154	4.010	4.010	4.130	4.000	4.020	7,000	4.0154	-0.25%
2024-03-22	4.020	4.020	4.150	4.000	4.140	22,400	90,350	4.0335	4.020	4.020	4.150	4.000	4.140	22,400	4.0335	-1.47%
2024-03-21	4.080	4.060	4.150	4.010	4.140	9,500	39,127	4.1186	4.080	4.060	4.150	4.010	4.140	9,500	4.1186	1.24%
2024-03-20	4.030	4.030	4.150	4.000	4.140	32,300	132,931	4.1155	4.030	4.030	4.150	4.000	4.140	32,300	4.1155	-2.42%
2024-03-19	4.130	4.020	4.150	4.110	4.130	9,600	39,517	4.1164	4.130	4.020	4.150	4.110	4.130	9,600	4.1164	0.00%
2024-03-18	4.130	3.840	4.150	4.130	4.280	1,100	4,558	4.1436	4.130	3.840	4.150	4.130	4.280	1,100	4.1436	2.74%
2024-03-15	4.020	3.940	4.030	4.040	4.040	300	1,212	4.0400	4.020	3.940	4.030	4.040	4.040	300	4.0400	1.77%
2024-03-14	3.950	3.950	4.000	3.950	4.050	11,600	45,870	3.9543	3.950	3.950	4.000	3.950	4.050	11,600	3.9543	-2.23%
2024-03-13	4.040	3.960	4.040	3.960	4.070	3,000	12,071	4.0237	4.040	3.960	4.040	3.960	4.070	3,000	4.0237	1.00%
2024-03-12	4.000	3.920	4.080	3.910	4.080	31,000	122,406	3.9486	4.000	3.920	4.080	3.910	4.080	31,000	3.9486	0.25%
2024-03-11	3.990	3.900	3.990	3.880	4.020	22,700	90,260	3.9762	3.990	3.900	3.990	3.880	4.020	22,700	3.9762	-1.97%
2024-03-08	4.070	4.020	4.070	4.000	4.130	500	2,013	4.0260	4.070	4.020	4.070	4.000	4.130	500	4.0260	1.75%
2024-03-07	4.000	3.980	4.000	4.000	4.160	700	2,832	4.0457	4.000	3.980	4.000	4.000	4.160	700	4.0457	0.00%
2024-03-06	4.000	3.920	4.000	3.980	4.080	21,900	87,856	4.0117	4.000	3.920	4.000	3.980	4.080	21,900	4.0117	-1.96%
2024-03-05	4.080	3.940	4.080	3.820	4.170	131,000	544,969	4.1601	4.080	3.940	4.080	3.820	4.170	131,000	4.1601	-2.39%
2024-03-04	4.180	4.050	4.180	4.080	4.200	4,700	19,421	4.1321	4.180	4.050	4.180	4.080	4.200	4,700	4.1321	0.24%
2024-03-01	4.170	4.050	4.170	4.000	4.180	18,200	73,153	4.0194	4.170	4.050	4.170	4.000	4.180	18,200	4.0194	-0.24%
2024-02-29	4.180	4.100	4.180	4.100	4.180	700	2,903	4.1471	4.180	4.100	4.180	4.100	4.180	700	4.1471	0.00%
2024-02-28	4.180	4.100	4.180	4.100	4.180	700	2,908	4.1543	4.180	4.100	4.180	4.100	4.180	700	4.1543	0.00%
2024-02-27	4.180	4.120	4.180	4.180	4.180	200	836	4.1800	4.180	4.120	4.180	4.180	4.180	200	4.1800	0.00%
2024-02-26	4.180	4.150	4.180	-	-	0	0	-	4.180	4.150	4.180	-	-	0	-	-0.24%
2024-02-23	4.190	4.100	4.190	3.800	4.250	101,600	417,649	4.1107	4.190	4.100	4.190	3.800	4.250	101,600	4.1107	1.21%
2024-02-22	4.140	4.100	4.140	3.800	4.220	41,800	169,054	4.0444	4.140	4.100	4.140	3.800	4.220	41,800	4.0444	8.66%
2024-02-21	3.810	3.810	3.950	3.810	4.100	136,862	542,828	3.9662	3.810	3.810	3.950	3.810	4.100	136,862	3.9662	-7.07%
2024-02-20	4.100	4.100	4.130	3.960	4.200	216,500	871,311	4.0245	4.100	4.100	4.130	3.960	4.200	216,500	4.0245	-4.43%
2024-02-19	4.290	4.200	4.290	4.200	4.320	46,300	196,840	4.2514	4.290	4.200	4.290	4.200	4.320	46,300	4.2514	-2.50%
2024-02-16	4.400	4.260	4.400	4.250	4.400	95,700	414,672	4.3330	4.400	4.260	4.400	4.250	4.400	95,700	4.3330	0.46%
2024-02-15	4.380	4.260	4.380	4.150	4.380	20,100	85,858	4.2715	4.380	4.260	4.380	4.150	4.380	20,100	4.2715	-0.23%
2024-02-14	4.390	4.350	4.390	4.130	4.390	18,000	76,467	4.2482	4.390	4.350	4.390	4.130	4.390	18,000	4.2482	-0.23%
2024-02-09	4.400	4.200	4.400	4.350	4.400	20,700	90,260	4.3604	4.400	4.200	4.400	4.350	4.400	20,700	4.3604	0.46%
2024-02-08	4.380	4.030	4.380	4.100	4.380	70,700	300,044	4.2439	4.380	4.030	4.380	4.100	4.380	70,700	4.2439	3.30%
2024-02-07	4.240	4.240	4.380	4.130	4.400	103,200	438,075	4.2449	4.240	4.240	4.380	4.130	4.400	103,200	4.2449	-0.24%
2024-02-06	4.250	4.240	4.300	4.130	4.410	176,800	751,836	4.2525	4.250	4.240	4.300	4.130	4.410	176,800	4.2525	1.67%
2024-02-05	4.180	4.380	4.400	4.100	4.300	84,600	354,905	4.1951	4.180	4.380	4.400	4.100	4.300	84,600	4.1951	-2.11%
2024-02-02	4.270	4.190	4.400	4.120	4.360	93,100	397,332	4.2678	4.270	4.190	4.400	4.120	4.360	93,100	4.2678	-1.84%
2024-02-01	4.350	4.040	4.350	4.020	4.400	48,600	203,698	4.1913	4.350	4.040	4.350	4.020	4.400	48,600	4.1913	5.84%
2024-01-31	4.110	4.110	4.130	3.760	4.180	120,300	480,013	3.9901	4.110	4.110	4.130	3.760	4.180	120,300	3.9901	1.73%
2024-01-30	4.040	4.240	4.450	4.020	4.300	37,500	158,583	4.2289	4.040	4.240	4.450	4.020	4.300	37,500	4.2289	-6.05%
2024-01-29	4.300	4.060	4.300	4.200	4.300	66,300	279,710	4.2189	4.300	4.060	4.300	4.200	4.300	66,300	4.2189	0.00%
2024-01-26	4.300	4.290	4.300	4.090	4.300	47,700	200,331	4.1998	4.300	4.290	4.300	4.090	4.300	47,700	4.1998	1.65%
2024-01-25	4.230	4.200	4.280	4.230	4.230	2,200	9,306	4.2300	4.230	4.200	4.280	4.230	4.230	2,200	4.2300	0.00%
2024-01-24	4.230	4.150	4.230	4.160	4.280	330,750	1,413,471	4.2735	4.230	4.150	4.230	4.160	4.280	330,750	4.2735	-1.17%
2024-01-23	4.280	4.170	4.280	4.170	4.300	132,700	562,416	4.2383	4.280	4.170	4.280	4.170	4.300	132,700	4.2383	1.42%
2024-01-22	4.220	4.050	4.220	3.900	4.300	110,000	465,409	4.2310	4.220	4.050	4.220	3.900	4.300	110,000	4.2310	-1.17%
2024-01-19	4.270	4.220	4.300	4.270	4.330	33,800	145,166	4.2949	4.270	4.220	4.300	4.270	4.330	33,800	4.2949	-0.93%
2024-01-18	4.310	4.260	4.310	4.250	4.710	38,300	170,263	4.4455	4.310	4.260	4.310	4.250	4.710	38,300	4.4455	-8.30%
2024-01-17	4.700	4.600	4.720	4.650	4.920	92,200	444,316	4.8190	4.700	4.600	4.720	4.650	4.920	92,200	4.8190	-4.67%
2024-01-16	4.930	4.860	4.930	4.920	5.100	33,800	167,868	4.9665	4.930	4.860	4.930	4.920	5.100	33,800	4.9665	-1.20%
2024-01-15	4.990	4.900	4.990	4.900	5.180	54,500	274,094	5.0292	4.990	4.900	4.990	4.900	5.180	54,500	5.0292	-3.67%
2024-01-12	5.180	5.100	5.180	5.100	5.200	44,000	227,558	5.1718	5.180	5.100	5.180	5.100	5.200	44,000	5.1718	-0.38%
2024-01-11	5.200	5.120	5.200	5.120	5.440	65,900	349,861	5.3090	5.200	5.120	5.200	5.120	5.440	65,900	5.3090	-3.53%
2024-01-10	5.390	5.390	5.440	5.390	5.390	1,100	5,929	5.3900	5.390	5.390	5.440	5.390	5.390	1,100	5.3900	0.37%
2024-01-09	5.370	5.350	5.380	5.350	5.640	61,700	341,098	5.5283	5.370	5.350	5.380	5.350	5.640	61,700	5.5283	-3.76%
2024-01-08	5.580	5.400	5.580	5.420	5.700	56,700	317,259	5.5954	5.580	5.400	5.580	5.420	5.700	56,700	5.5954	-2.11%
2024-01-05	5.700	5.630	5.700	5.420	5.930	364,700	2,084,987	5.7170	5.700	5.630	5.700	5.420	5.930	364,700	5.7170	-3.55%
2024-01-04	5.910	5.900	5.960	5.900	6.040	41,500	248,762	5.9943	5.910	5.900	5.960	5.900	6.040	41,500	5.9943	-1.17%
2024-01-03	5.980	5.900	5.980	5.900	6.050	136,400	823,536	6.0377	5.980	5.900	5.980	5.900	6.050	136,400	6.0377	-1.16%
2024-01-02	6.050	6.050	6.090	6.050	6.280	231,600	1,436,577	6.2028	6.050	6.050	6.090	6.050	6.280	231,600	6.2028	-5.47%
2023-12-29	6.400	6.400	6.450	6.040	6.400	1,230,300	7,657,940	6.2244	6.400	6.400	6.450	6.040	6.400	1,230,300	6.2244	0.00%
2023-12-28	6.400	6.210	6.400	5.820	6.400	881,400	5,436,923	6.1685	6.400	6.210	6.400	5.820	6.400	881,400	6.1685	0.79%
2023-12-27	6.350	6.350	6.380	5.640	6.350	568,900	3,405,216	5.9856	6.350	6.350	6.380	5.640	6.350	568,900	5.9856	7.63%
2023-12-22	5.900	5.820	5.900	5.490	6.250	789,700	4,469,595	5.6599	5.900	5.820	5.900	5.490	6.250	789,700	5.6599	5.55%
2023-12-21	5.590	5.550	5.590	5.070	5.600	452,500	2,466,361	5.4505	5.590	5.550	5.590	5.070	5.600	452,500	5.4505	-0.71%
2023-12-20	5.630	5.470	5.630	5.000	5.630	591,600	3,131,581	5.2934	5.630	5.470	5.630	5.000	5.630	591,600	5.2934	8.27%
2023-12-19	5.200	5.100	5.200	5.010	5.830	862,094	4,775,323	5.5392	5.200	5.100	5.200	5.010	5.830	862,094	5.5392	-8.13%
2023-12-18	5.660	5.600	5.700	4.980	5.660	351,200	1,895,261	5.3965	5.660	5.600	5.700	4.980	5.660	351,200	5.3965	8.22%
2023-12-15	5.230	5.010	5.210	4.700	5.240	211,600	1,016,305	4.8030	5.230	5.010	5.210	4.700	5.240	211,600	4.8030	10.81%
2023-12-14	4.720	4.700	-	4.550	4.800	168,600	791,696	4.6957	4.720	4.700	-	4.550	4.800	168,600	4.6957	5.83%
2023-12-13	4.460	4.460	4.500	4.370	4.500	13,600	60,835	4.4732	4.460	4.460	4.500	4.370	4.500	13,600	4.4732	-0.89%
2023-12-12	4.500	4.430	4.500	4.320	4.500	161,800	715,696	4.4233	4.500	4.430	4.500	4.320	4.500	161,800	4.4233	0.00%
2023-12-11	4.500	4.500	4.520	4.130	4.540	117,600	520,601	4.4269	4.500	4.500	4.520	4.130	4.540	117,600	4.4269	-3.43%
2023-12-08	4.660	4.450	4.660	4.310	4.700	135,200	618,918	4.5778	4.660	4.450	4.660	4.310	4.700	135,200	4.5778	-0.85%
2023-12-07	4.700	4.690	4.700	4.700	4.740	76,300	360,307	4.7222	4.700	4.690	4.700	4.700	4.740	76,300	4.7222	-0.21%
2023-12-06	4.710	4.410	4.740	4.320	4.750	233,700	1,104,264	4.7251	4.710	4.410	4.740	4.320	4.750	233,700	4.7251	0.00%
2023-12-05	4.710	4.710	4.740	4.200	4.730	297,300	1,394,931	4.6920	4.710	4.710	4.740	4.200	4.730	297,300	4.6920	1.29%
2023-12-04	4.650	4.600	4.650	4.150	4.650	355,900	1,595,406	4.4827	4.650	4.600	4.650	4.150	4.650	355,900	4.4827	4.97%
2023-12-01	4.430	4.410	4.540	4.390	4.890	379,700	1,729,410	4.5547	4.430	4.410	4.540	4.390	4.890	379,700	4.5547	-1.56%
2023-11-30	4.500	4.460	4.500	4.330	4.600	180,700	810,160	4.4835	4.500	4.460	4.500	4.330	4.600	180,700	4.4835	0.00%
2023-11-29	4.500	4.400	4.480	4.390	4.500	266,500	1,192,122	4.4733	4.500	4.400	4.480	4.390	4.500	266,500	4.4733	2.51%
2023-11-28	4.390	4.350	4.390	4.350	4.500	242,300	1,083,619	4.4722	4.390	4.350	4.390	4.350	4.500	242,300	4.4722	1.39%
2023-11-27	4.330	4.320	4.330	4.110	4.490	657,900	2,834,623	4.3086	4.330	4.320	4.330	4.110	4.490	657,900	4.3086	-3.56%
2023-11-24	4.490	4.120	4.490	4.450	4.540	152,600	687,954	4.5082	4.490	4.120	4.490	4.450	4.540	152,600	4.5082	-1.10%
2023-11-23	4.540	4.540	4.550	4.000	4.700	906,800	4,156,550	4.5838	4.540	4.540	4.550	4.000	4.700	906,800	4.5838	-1.52%
2023-11-22	4.610	4.610	4.700	4.520	4.730	114,500	536,175	4.6828	4.610	4.610	4.700	4.520	4.730	114,500	4.6828	2.44%
2023-11-21	4.500	4.460	4.500	4.310	4.600	181,500	815,284	4.4919	4.500	4.460	4.500	4.310	4.600	181,500	4.4919	6.64%
2023-11-20	4.220	4.220	4.290	4.120	4.240	53,500	224,977	4.2052	4.220	4.220	4.290	4.120	4.240	53,500	4.2052	-0.24%
2023-11-17	4.230	4.230	4.300	4.220	4.360	36,000	152,205	4.2279	4.230	4.230	4.300	4.220	4.360	36,000	4.2279	-2.98%
2023-11-16	4.360	4.360	4.560	4.000	4.560	116,900	508,979	4.3540	4.360	4.360	4.560	4.000	4.560	116,900	4.3540	-4.39%
2023-11-15	4.560	4.560	4.570	4.560	4.600	119,600	547,941	4.5814	4.560	4.560	4.570	4.560	4.600	119,600	4.5814	-0.22%
2023-11-14	4.570	4.570	4.680	4.560	4.630	45,200	207,487	4.5904	4.570	4.570	4.680	4.560	4.630	45,200	4.5904	0.22%
2023-11-13	4.560	4.560	4.620	4.520	4.620	4,300	19,775	4.5988	4.560	4.560	4.620	4.520	4.620	4,300	4.5988	-2.15%
2023-11-10	4.660	4.550	4.600	4.450	4.680	70,800	321,179	4.5364	4.660	4.550	4.600	4.450	4.680	70,800	4.5364	6.64%
2023-11-09	4.370	4.370	4.680	4.350	4.540	53,000	234,381	4.4223	4.370	4.370	4.680	4.350	4.540	53,000	4.4223	0.46%
2023-11-08	4.350	4.330	4.350	4.350	4.500	39,700	177,792	4.4784	4.350	4.330	4.350	4.350	4.500	39,700	4.4784	1.16%
2023-11-07	4.300	4.300	4.370	4.200	4.300	6,600	27,730	4.2015	4.300	4.300	4.370	4.200	4.300	6,600	4.2015	2.38%
2023-11-06	4.200	4.200	-	4.110	4.200	164,300	694,841	4.2291	4.200	4.200	-	4.110	4.200	164,300	4.2291	0.00%
2023-11-03	4.200	4.200	4.280	4.040	4.340	86,100	362,770	4.2134	4.200	4.200	4.280	4.040	4.340	86,100	4.2134	0.00%
2023-11-02	4.200	4.200	4.300	4.070	4.350	276,700	1,187,710	4.2924	4.200	4.200	4.300	4.070	4.350	276,700	4.2924	-2.10%
2023-11-01	4.290	4.280	4.290	4.290	4.370	108,900	472,546	4.3393	4.290	4.280	4.290	4.290	4.370	108,900	4.3393	2.14%
2023-10-31	4.200	4.200	4.280	4.060	4.420	102,900	440,702	4.2828	4.200	4.200	4.280	4.060	4.420	102,900	4.2828	-2.10%
2023-10-30	4.290	4.250	4.290	4.200	4.550	368,508	1,612,279	4.3752	4.290	4.250	4.290	4.200	4.550	368,508	4.3752	5.67%
2023-10-27	4.060	4.060	4.070	3.990	4.150	152,200	620,777	4.0787	4.060	4.060	4.070	3.990	4.150	152,200	4.0787	1.75%
2023-10-26	3.990	3.990	4.000	3.810	4.000	2,200	8,578	3.8991	3.990	3.990	4.000	3.810	4.000	2,200	3.8991	0.25%
2023-10-25	3.980	3.810	4.000	3.980	4.270	90,000	362,723	4.0303	3.980	3.810	4.000	3.980	4.270	90,000	4.0303	-5.01%
2023-10-24	4.190	4.030	4.190	4.180	4.290	190,000	814,048	4.2845	4.190	4.030	4.190	4.180	4.290	190,000	4.2845	-2.10%
2023-10-20	4.280	4.270	4.280	4.210	4.340	70,800	304,845	4.3057	4.280	4.270	4.280	4.210	4.340	70,800	4.3057	-0.70%
2023-10-19	4.310	4.300	4.310	4.260	4.600	91,200	411,919	4.5167	4.310	4.300	4.310	4.260	4.600	91,200	4.5167	-6.10%
2023-10-18	4.590	4.580	4.590	4.520	4.600	120,600	553,450	4.5891	4.590	4.580	4.590	4.520	4.600	120,600	4.5891	0.44%
2023-10-17	4.570	4.570	4.590	4.350	4.600	218,000	1,000,499	4.5894	4.570	4.570	4.590	4.350	4.600	218,000	4.5894	0.00%
2023-10-16	4.570	4.430	4.570	4.280	4.660	351,500	1,600,790	4.5542	4.570	4.430	4.570	4.280	4.660	351,500	4.5542	8.55%
2023-10-13	4.210	4.110	-	-	-	0	0	-	4.210	4.110	-	-	-	0	-	0.00%
2023-10-12	4.210	4.400	-	4.210	4.400	700	3,061	4.3729	4.210	4.400	-	4.210	4.400	700	4.3729	-4.32%
2023-10-11	4.400	4.240	4.400	4.250	4.400	3,900	16,698	4.2815	4.400	4.240	4.400	4.250	4.400	3,900	4.2815	3.53%
2023-10-10	4.250	4.200	4.250	4.180	4.250	1,500	6,361	4.2407	4.250	4.200	4.250	4.180	4.250	1,500	4.2407	1.67%
2023-10-09	4.180	4.010	4.200	-	-	0	0	-	4.180	4.010	4.200	-	-	0	-	0.00%
2023-10-06	4.180	4.180	-	3.830	3.860	1,200	4,608	3.8400	4.180	4.180	-	3.830	3.860	1,200	3.8400	0.72%
2023-10-05	4.150	4.150	4.170	3.450	4.170	5,000	20,552	4.1104	4.150	4.150	4.170	3.450	4.170	5,000	4.1104	-0.48%
2023-10-04	4.170	3.970	4.180	4.190	4.190	100	419	4.1900	4.170	3.970	4.180	4.190	4.190	100	4.1900	-0.48%
2023-10-03	4.190	4.190	-	3.500	3.500	100	350	3.5000	4.190	4.190	-	3.500	3.500	100	3.5000	-0.48%
2023-09-29	4.210	3.970	4.210	-	-	0	0	-	4.210	3.970	4.210	-	-	0	-	-0.71%
2023-09-28	4.240	4.220	4.230	4.220	4.240	800	3,380	4.2250	4.240	4.220	4.230	4.220	4.240	800	4.2250	0.00%
2023-09-27	4.240	4.240	4.400	4.140	4.300	39,600	168,819	4.2631	4.240	4.240	4.400	4.140	4.300	39,600	4.2631	2.42%
2023-09-26	4.140	4.140	4.290	4.110	4.190	900	3,746	4.1622	4.140	4.140	4.290	4.110	4.190	900	4.1622	-3.27%
2023-09-25	4.280	4.100	4.270	3.400	4.280	2,700	11,166	4.1356	4.280	4.100	4.270	3.400	4.280	2,700	4.1356	3.88%
2023-09-22	4.120	4.000	4.200	3.680	4.290	2,600	10,445	4.0173	4.120	4.000	4.200	3.680	4.290	2,600	4.0173	-3.51%
2023-09-21	4.270	4.270	4.290	4.270	4.270	500	2,135	4.2700	4.270	4.270	4.290	4.270	4.270	500	4.2700	-0.47%
2023-09-20	4.290	4.270	4.290	4.290	4.300	4,600	19,738	4.2909	4.290	4.270	4.290	4.290	4.300	4,600	4.2909	-1.61%
2023-09-19	4.360	4.360	4.370	4.360	4.500	316,800	1,421,849	4.4882	4.360	4.360	4.370	4.360	4.500	316,800	4.4882	-3.11%
2023-09-18	4.500	4.500	4.510	4.480	4.610	41,100	186,723	4.5431	4.500	4.500	4.510	4.480	4.610	41,100	4.5431	-4.86%
2023-09-15	4.730	4.700	4.720	4.730	4.730	200	946	4.7300	4.730	4.700	4.720	4.730	4.730	200	4.7300	0.42%
2023-09-14	4.710	4.700	4.790	4.700	4.710	3,100	14,571	4.7003	4.710	4.700	4.790	4.700	4.710	3,100	4.7003	0.21%
2023-09-13	4.700	4.700	-	4.600	4.700	32,800	153,698	4.6859	4.700	4.700	-	4.600	4.700	32,800	4.6859	2.17%
2023-09-12	4.600	4.600	4.700	4.480	4.600	27,200	122,881	4.5177	4.600	4.600	4.700	4.480	4.600	27,200	4.5177	2.68%
2023-09-11	4.480	4.480	4.500	-	-	0	0	-	4.480	4.480	4.500	-	-	0	-	0.00%
2023-09-07	4.480	4.480	4.500	-	-	0	0	-	4.480	4.480	4.500	-	-	0	-	0.00%
2023-09-06	4.480	4.480	-	4.480	4.500	2,200	9,892	4.4964	4.480	4.480	-	4.480	4.500	2,200	4.4964	0.00%
2023-09-05	4.480	4.400	4.470	4.480	4.480	800	3,584	4.4800	4.480	4.400	4.470	4.480	4.480	800	4.4800	1.82%
2023-09-04	4.400	4.400	4.460	4.400	4.510	2,900	12,963	4.4700	4.400	4.400	4.460	4.400	4.510	2,900	4.4700	0.00%
2023-08-31	4.400	4.400	4.500	4.400	4.400	500	2,200	4.4000	4.400	4.400	4.500	4.400	4.400	500	4.4000	-2.22%
2023-08-30	4.500	4.500	4.580	-	-	0	0	-	4.500	4.500	4.580	-	-	0	-	1.12%
2023-08-29	4.450	4.450	-	4.400	4.770	13,600	61,169	4.4977	4.450	4.450	-	4.400	4.770	13,600	4.4977	0.68%
2023-08-28	4.420	4.420	4.520	4.420	4.520	17,700	79,644	4.4997	4.420	4.420	4.520	4.420	4.520	17,700	4.4997	0.91%
2023-08-25	4.380	4.380	4.500	4.200	4.380	13,300	58,097	4.3682	4.380	4.380	4.500	4.200	4.380	13,300	4.3682	1.86%
2023-08-24	4.300	4.300	4.500	4.200	4.590	1,400	6,078	4.3414	4.300	4.300	4.500	4.200	4.590	1,400	4.3414	-4.44%
2023-08-23	4.500	4.200	4.500	4.400	4.550	5,400	24,206	4.4826	4.500	4.200	4.500	4.400	4.550	5,400	4.4826	0.00%
2023-08-22	4.500	4.500	4.580	4.400	4.610	40,700	183,909	4.5186	4.500	4.500	4.580	4.400	4.610	40,700	4.5186	-4.66%
2023-08-21	4.720	4.720	5.000	4.700	4.720	1,400	6,583	4.7021	4.720	4.720	5.000	4.700	4.720	1,400	4.7021	-1.26%
2023-08-18	4.780	4.700	4.770	4.780	5.000	1,700	8,268	4.8635	4.780	4.700	4.770	4.780	5.000	1,700	4.8635	-3.24%
2023-08-17	4.940	4.770	4.940	4.600	6.100	20,700	99,635	4.8133	4.940	4.770	4.940	4.600	6.100	20,700	4.8133	0.82%
2023-08-16	4.900	4.700	4.900	4.700	4.900	2,600	12,699	4.8842	4.900	4.700	4.900	4.700	4.900	2,600	4.8842	-0.20%
2023-08-15	4.910	4.900	-	4.900	5.000	2,300	11,403	4.9578	4.910	4.900	-	4.900	5.000	2,300	4.9578	-1.80%
2023-08-14	5.000	5.000	6.440	4.100	4.500	2,500	12,186	4.8744	5.000	5.000	6.440	4.100	4.500	2,500	4.8744	1.21%
2023-08-11	4.940	4.940	5.000	4.710	5.000	3,600	17,796	4.9433	4.940	4.940	5.000	4.710	5.000	3,600	4.9433	-1.20%
2023-08-10	5.000	5.000	5.100	4.550	6.800	21,600	106,526	4.9318	5.000	5.000	5.100	4.550	6.800	21,600	4.9318	9.89%
2023-08-09	4.550	4.550	4.800	4.500	4.980	800	3,804	4.7550	4.550	4.550	4.800	4.500	4.980	800	4.7550	6.56%
2023-08-08	4.270	4.270	-	4.020	4.510	13,700	57,811	4.2198	4.270	4.270	-	4.020	4.510	13,700	4.2198	-5.32%
2023-08-07	4.510	4.510	4.600	4.510	4.760	19,100	87,859	4.5999	4.510	4.510	4.600	4.510	4.760	19,100	4.5999	-5.25%
2023-08-04	4.760	4.760	4.840	4.570	5.000	49,600	235,196	4.7419	4.760	4.760	4.840	4.570	5.000	49,600	4.7419	-4.80%
2023-08-03	5.000	4.930	5.000	5.000	5.000	1,800	9,000	5.0000	5.000	4.930	5.000	5.000	5.000	1,800	5.0000	-0.40%
2023-08-02	5.020	5.020	5.150	5.020	5.030	6,800	34,143	5.0210	5.020	5.020	5.150	5.020	5.030	6,800	5.0210	-2.52%
2023-08-01	5.150	5.020	-	-	-	0	0	-	5.150	5.020	-	-	-	0	-	0.00%
2023-07-31	5.150	5.150	-	5.020	5.240	14,200	72,802	5.1269	5.150	5.150	-	5.020	5.240	14,200	5.1269	-0.96%
2023-07-28	5.200	5.170	-	5.120	5.200	800	4,141	5.1763	5.200	5.170	-	5.120	5.200	800	5.1763	1.56%
2023-07-27	5.120	5.160	-	5.000	5.120	48,700	244,713	5.0249	5.120	5.160	-	5.000	5.120	48,700	5.0249	2.40%
2023-07-26	5.000	5.000	5.030	5.000	5.050	48,400	242,965	5.0199	5.000	5.000	5.030	5.000	5.050	48,400	5.0199	-1.57%
2023-07-25	5.080	5.080	5.210	5.080	5.250	14,800	77,101	5.2095	5.080	5.080	5.210	5.080	5.250	14,800	5.2095	-0.39%
2023-07-24	5.100	5.100	5.160	5.030	5.170	21,300	107,895	5.0655	5.100	5.100	5.160	5.030	5.170	21,300	5.0655	-1.35%
2023-07-21	5.170	5.060	5.170	5.030	5.180	26,100	132,682	5.0836	5.170	5.060	5.170	5.030	5.180	26,100	5.0836	-0.39%
2023-07-20	5.190	5.100	5.190	-	-	0	0	-	5.190	5.100	5.190	-	-	0	-	0.00%
2023-07-19	5.190	5.050	5.190	-	-	0	0	-	5.190	5.050	5.190	-	-	0	-	0.00%
2023-07-18	5.190	5.100	5.190	-	-	0	0	-	5.190	5.100	5.190	-	-	0	-	0.00%
2023-07-14	5.190	5.030	5.190	5.190	5.190	100	519	5.1900	5.190	5.030	5.190	5.190	5.190	100	5.1900	0.00%
2023-07-13	5.190	5.190	5.220	5.040	5.220	7,100	37,044	5.2175	5.190	5.190	5.220	5.040	5.220	7,100	5.2175	0.39%
2023-07-12	5.170	5.100	5.170	5.100	5.170	10,700	54,584	5.1013	5.170	5.100	5.170	5.100	5.170	10,700	5.1013	1.37%
2023-07-11	5.100	5.100	5.200	5.100	5.200	5,400	28,045	5.1935	5.100	5.100	5.200	5.100	5.200	5,400	5.1935	-0.97%
2023-07-10	5.150	5.140	5.200	5.140	5.200	35,600	183,276	5.1482	5.150	5.140	5.200	5.140	5.200	35,600	5.1482	0.19%
2023-07-07	5.140	5.020	5.140	-	-	123,400	634,276	5.1400	5.140	5.020	5.140	-	-	123,400	5.1400	0.00%
2023-07-06	5.140	5.140	5.200	5.020	5.200	10,700	55,056	5.1454	5.140	5.140	5.200	5.020	5.200	10,700	5.1454	-1.15%
2023-07-05	5.200	5.200	5.300	5.120	5.180	300	1,541	5.1367	5.200	5.200	5.300	5.120	5.180	300	5.1367	-2.80%
2023-07-04	5.350	5.200	5.350	5.110	5.350	900	4,719	5.2433	5.350	5.200	5.350	5.110	5.350	900	5.2433	0.00%
2023-07-03	5.350	5.220	5.350	-	-	0	0	-	5.350	5.220	5.350	-	-	0	-	0.00%
2023-06-30	5.350	5.340	5.380	5.190	5.350	51,800	273,439	5.2787	5.350	5.340	5.380	5.190	5.350	51,800	5.2787	0.00%
2023-06-29	5.350	5.250	5.350	5.250	5.350	1,700	9,055	5.3265	5.350	5.250	5.350	5.250	5.350	1,700	5.3265	0.00%
2023-06-28	5.350	5.350	-	5.310	5.550	40,500	220,735	5.4502	5.350	5.350	-	5.310	5.550	40,500	5.4502	-3.60%
2023-06-27	5.550	5.540	5.550	5.550	5.560	26,000	144,400	5.5538	5.550	5.540	5.550	5.550	5.560	26,000	5.5538	0.00%
2023-06-26	5.550	5.550	-	-	-	0	0	-	5.550	5.550	-	-	-	0	-	0.00%
2023-06-23	5.550	5.500	5.550	5.500	5.550	168,200	906,073	5.3869	5.550	5.500	5.550	5.500	5.550	168,200	5.3869	0.00%
2023-06-21	5.550	5.350	5.600	-	-	0	0	-	5.550	5.350	5.600	-	-	0	-	0.00%
2023-06-20	5.550	5.540	5.550	5.530	5.550	110,400	611,716	5.5409	5.550	5.540	5.550	5.530	5.550	110,400	5.5409	0.00%
2023-06-19	5.550	5.550	5.600	5.550	5.620	10,000	56,083	5.6083	5.550	5.550	5.600	5.550	5.620	10,000	5.6083	-1.94%
2023-06-16	5.660	5.610	5.660	5.660	5.710	265,200	1,504,204	5.6720	5.660	5.610	5.660	5.660	5.710	265,200	5.6720	-0.53%
2023-06-15	5.690	5.690	5.700	5.610	5.800	190,200	1,085,747	5.7084	5.690	5.690	5.700	5.610	5.800	190,200	5.7084	-1.04%
2023-06-14	5.750	5.650	5.750	5.650	5.750	17,800	102,325	5.7486	5.750	5.650	5.750	5.650	5.750	17,800	5.7486	-1.20%
2023-06-13	5.820	5.710	5.820	5.800	5.850	50,100	292,732	5.8430	5.820	5.710	5.820	5.800	5.850	50,100	5.8430	-1.36%
2023-06-12	5.900	5.860	5.900	5.890	5.990	9,000	53,092	5.8991	5.900	5.860	5.900	5.890	5.990	9,000	5.8991	0.00%
2023-06-09	5.900	5.900	5.940	5.860	5.920	26,900	158,720	5.9004	5.900	5.900	5.940	5.860	5.920	26,900	5.9004	-0.51%
2023-06-08	5.930	5.930	5.980	5.930	6.060	3,000	18,164	6.0547	5.930	5.930	5.980	5.930	6.060	3,000	6.0547	0.34%
2023-06-07	5.910	5.910	6.000	5.910	6.080	84,900	509,571	6.0020	5.910	5.910	6.000	5.910	6.080	84,900	6.0020	-1.34%
2023-06-06	5.990	4.770	6.000	5.990	6.100	31,900	194,428	6.0949	5.990	4.770	6.000	5.990	6.100	31,900	6.0949	-2.76%
2023-06-05	6.160	6.060	6.390	-	-	0	0	-	6.160	6.060	6.390	-	-	0	-	0.00%
2023-06-02	6.160	6.160	6.220	6.060	6.400	37,300	231,954	6.2186	6.160	6.160	6.220	6.060	6.400	37,300	6.2186	-0.96%
2023-06-01	6.220	6.210	6.420	6.110	6.210	30,000	185,372	6.1791	6.220	6.210	6.420	6.110	6.210	30,000	6.1791	1.80%
2023-05-31	6.110	6.110	6.190	6.110	6.110	100	611	6.1100	6.110	6.110	6.190	6.110	6.110	100	6.1100	-1.45%
2023-05-30	6.200	6.110	6.200	6.200	6.260	11,800	73,306	6.2124	6.200	6.110	6.200	6.200	6.260	11,800	6.2124	-0.96%
2023-05-29	6.260	6.060	6.280	6.260	6.500	300	1,902	6.3400	6.260	6.060	6.280	6.260	6.500	300	6.3400	1.29%
2023-05-25	6.180	6.060	6.200	6.060	6.210	26,700	165,540	6.2000	6.180	6.060	6.200	6.060	6.210	26,700	6.2000	-2.37%
2023-05-24	6.330	6.310	6.350	6.330	6.590	9,900	63,531	6.4173	6.330	6.310	6.350	6.330	6.590	9,900	6.4173	-1.25%
2023-05-23	6.410	6.200	6.300	6.350	6.500	26,400	169,219	6.4098	6.410	6.200	6.300	6.350	6.500	26,400	6.4098	0.63%
2023-05-22	6.370	6.370	6.410	6.350	6.500	14,900	95,733	6.4250	6.370	6.370	6.410	6.350	6.500	14,900	6.4250	-2.00%
2023-05-19	6.500	6.460	6.590	6.300	6.500	5,500	35,570	6.4673	6.500	6.460	6.590	6.300	6.500	5,500	6.4673	-1.52%
2023-05-18	6.600	6.530	6.600	6.520	6.660	123,000	813,706	6.6155	6.600	6.530	6.600	6.520	6.660	123,000	6.6155	1.23%
2023-05-17	6.520	6.510	6.610	6.510	6.520	2,500	16,289	6.5156	6.520	6.510	6.610	6.510	6.520	2,500	6.5156	-0.76%
2023-05-16	6.570	6.520	6.600	6.570	6.610	49,300	325,449	6.6014	6.570	6.520	6.600	6.570	6.610	49,300	6.6014	-0.61%
2023-05-15	6.610	6.610	6.630	6.610	6.700	2,500	16,615	6.6460	6.610	6.610	6.630	6.610	6.700	2,500	6.6460	-1.34%
2023-05-12	6.700	6.650	6.700	6.650	6.700	800	5,355	6.6938	6.700	6.650	6.700	6.650	6.700	800	6.6938	0.75%
2023-05-11	6.650	6.620	6.650	6.640	6.690	37,300	248,470	6.6614	6.650	6.620	6.650	6.640	6.690	37,300	6.6614	-0.60%
2023-05-10	6.690	6.680	6.690	6.700	6.780	22,100	148,098	6.7013	6.690	6.680	6.690	6.700	6.780	22,100	6.7013	-1.33%
2023-05-09	6.780	6.700	6.780	-	-	0	0	-	6.780	6.700	6.780	-	-	0	-	-1.45%
2023-05-08	6.880	6.800	7.000	6.560	6.880	162,200	1,108,297	6.8329	6.880	6.800	7.000	6.560	6.880	162,200	6.8329	0.44%
2023-05-05	6.850	6.840	6.850	6.850	6.960	149,600	1,028,187	6.8729	6.850	6.840	6.850	6.850	6.960	149,600	6.8729	-0.15%
2023-05-04	6.860	6.860	6.950	6.780	7.010	85,000	583,938	6.8699	6.860	6.860	6.950	6.780	7.010	85,000	6.8699	0.15%
2023-05-03	6.850	6.780	6.850	6.840	6.950	70,100	481,825	6.8734	6.850	6.780	6.850	6.840	6.950	70,100	6.8734	-0.58%
2023-05-02	6.890	6.950	-	-	-	0	0	-	6.890	6.950	-	-	-	0	-	0.00%
2023-04-28	6.890	6.800	6.890	6.750	7.000	40,400	275,545	6.8204	6.890	6.800	6.890	6.750	7.000	40,400	6.8204	0.73%
2023-04-27	6.840	6.840	6.850	6.840	6.970	3,900	26,949	6.9100	6.840	6.840	6.850	6.840	6.970	3,900	6.9100	-0.87%
2023-04-26	6.900	6.750	7.100	-	-	0	0	-	6.900	6.750	7.100	-	-	0	-	0.00%
2023-04-25	6.900	6.750	6.900	6.800	6.900	2,960,800	20,564,066	6.9454	6.900	6.750	6.900	6.800	6.900	2,960,800	6.9454	-0.72%
2023-04-24	6.950	6.950	7.000	6.900	7.060	118,300	821,681	6.9457	6.950	6.950	7.000	6.900	7.060	118,300	6.9457	-1.42%
2023-04-21	7.050	6.950	7.060	6.950	7.090	83,300	585,568	7.0296	7.050	6.950	7.060	6.950	7.090	83,300	7.0296	-0.42%
2023-04-20	7.080	7.080	7.100	7.080	7.120	28,600	203,154	7.1033	7.080	7.080	7.100	7.080	7.120	28,600	7.1033	-0.28%
2023-04-19	7.100	7.050	7.100	7.090	7.170	182,600	1,300,195	7.1205	7.100	7.050	7.100	7.090	7.170	182,600	7.1205	-2.74%
2023-04-18	7.300	7.300	7.400	7.220	7.600	2,229,100	15,612,655	7.0040	7.300	7.300	7.400	7.220	7.600	2,229,100	7.0040	0.97%
2023-04-17	7.230	7.150	7.230	7.030	7.300	196,300	1,425,051	7.2596	7.230	7.150	7.230	7.030	7.300	196,300	7.2596	-0.96%
2023-04-14	7.300	7.250	7.300	7.190	7.300	15,100	109,428	7.2469	7.300	7.250	7.300	7.190	7.300	15,100	7.2469	0.00%
2023-04-13	7.300	7.300	7.340	7.010	7.340	119,700	862,001	7.2013	7.300	7.300	7.340	7.010	7.340	119,700	7.2013	-0.68%
2023-04-12	7.350	7.230	7.370	7.290	7.370	17,200	125,571	7.3006	7.350	7.230	7.370	7.290	7.370	17,200	7.3006	0.68%
2023-04-11	7.300	7.260	7.300	7.160	7.390	14,900	109,382	7.3411	7.300	7.260	7.300	7.160	7.390	14,900	7.3411	-1.62%
2023-04-06	7.420	7.060	7.600	-	-	0	0	-	7.420	7.060	7.600	-	-	0	-	0.00%
2023-04-04	7.420	7.290	7.420	7.290	7.430	27,000	199,608	7.3929	7.420	7.290	7.420	7.290	7.430	27,000	7.3929	0.82%
2023-04-03	7.360	7.300	7.370	7.360	7.480	12,200	90,256	7.3980	7.360	7.300	7.370	7.360	7.480	12,200	7.3980	-1.60%
2023-03-31	7.480	7.470	7.480	7.460	7.480	184,400	1,375,635	7.4601	7.480	7.470	7.480	7.460	7.480	184,400	7.4601	0.27%
2023-03-30	7.460	7.460	7.500	7.300	7.460	6,200	46,133	7.4408	7.460	7.460	7.500	7.300	7.460	6,200	7.4408	-0.53%
2023-03-29	7.500	7.070	7.500	7.490	7.700	158,700	1,198,742	7.5535	7.500	7.070	7.500	7.490	7.700	158,700	7.5535	-1.57%
2023-03-28	7.620	7.620	7.690	7.560	7.700	29,400	224,377	7.6319	7.620	7.620	7.690	7.560	7.700	29,400	7.6319	-0.91%
2023-03-27	7.690	7.570	7.690	7.600	7.750	305,200	2,345,742	7.6859	7.690	7.570	7.690	7.600	7.750	305,200	7.6859	1.45%
2023-03-24	7.580	7.580	7.720	7.580	7.730	61,400	471,392	7.6774	7.580	7.580	7.720	7.580	7.730	61,400	7.6774	-0.92%
2023-03-23	7.650	7.640	7.840	7.310	7.850	537,900	4,158,493	7.7310	7.650	7.640	7.840	7.310	7.850	537,900	7.7310	-0.78%
2023-03-22	7.710	7.400	7.710	7.400	7.800	34,100	259,099	7.5982	7.710	7.400	7.710	7.400	7.800	34,100	7.5982	-0.52%
2023-03-21	7.750	7.660	7.880	7.570	7.840	500	3,816	7.6320	7.750	7.660	7.880	7.570	7.840	500	7.6320	-1.15%
2023-03-20	7.840	7.600	7.840	7.510	7.910	18,100	141,610	7.8238	7.840	7.600	7.840	7.510	7.910	18,100	7.8238	-0.88%
2023-03-17	7.910	7.870	7.960	7.500	7.910	78,000	601,868	7.7163	7.910	7.870	7.960	7.500	7.910	78,000	7.7163	1.02%
2023-03-16	7.830	7.900	8.210	7.750	8.400	20,500	161,674	7.8865	7.830	7.900	8.210	7.750	8.400	20,500	7.8865	-0.76%
2023-03-15	7.890	7.880	8.500	7.770	8.030	120,400	956,513	7.9445	7.890	7.880	8.500	7.770	8.030	120,400	7.9445	1.15%
2023-03-14	7.800	7.800	8.080	7.580	7.970	44,400	347,182	7.8194	7.800	7.800	8.080	7.580	7.970	44,400	7.8194	3.31%
2023-03-13	7.550	7.540	7.570	7.470	7.720	101,900	767,884	7.5357	7.550	7.540	7.570	7.470	7.720	101,900	7.5357	1.75%
2023-03-10	7.420	7.220	7.420	7.150	7.480	29,400	212,382	7.2239	7.420	7.220	7.420	7.150	7.480	29,400	7.2239	0.95%
2023-03-09	7.350	7.300	7.450	7.100	7.390	34,100	249,017	7.3026	7.350	7.300	7.450	7.100	7.390	34,100	7.3026	0.00%
2023-03-08	7.350	7.280	7.500	7.150	7.350	18,400	133,224	7.2404	7.350	7.280	7.500	7.150	7.350	18,400	7.2404	1.80%
2023-03-07	7.220	7.220	7.400	7.110	7.340	7,100	51,108	7.1983	7.220	7.220	7.400	7.110	7.340	7,100	7.1983	-1.50%
2023-03-06	7.330	7.330	8.500	7.320	7.570	4,500	33,596	7.4658	7.330	7.330	8.500	7.320	7.570	4,500	7.4658	-3.17%
2023-03-03	7.570	7.570	7.830	7.570	7.800	149,500	1,142,357	7.6412	7.570	7.570	7.830	7.570	7.800	149,500	7.6412	-0.53%
2023-03-02	7.610	7.600	8.000	7.240	7.880	297,300	2,214,364	7.4482	7.610	7.600	8.000	7.240	7.880	297,300	7.4482	-0.78%
2023-03-01	7.670	7.600	7.950	7.450	7.770	81,300	617,560	7.5961	7.670	7.600	7.950	7.450	7.770	81,300	7.5961	2.95%
2023-02-28	7.450	7.360	7.450	7.340	7.560	54,200	405,383	7.4794	7.450	7.360	7.450	7.340	7.560	54,200	7.4794	1.50%
2023-02-27	7.340	7.340	7.500	7.240	7.500	70,500	520,683	7.3856	7.340	7.340	7.500	7.240	7.500	70,500	7.3856	0.00%
2023-02-24	7.340	7.270	7.400	7.150	7.400	89,900	654,718	7.2827	7.340	7.270	7.400	7.150	7.400	89,900	7.2827	4.86%
2023-02-23	7.000	7.000	-	7.000	7.000	1,600	11,200	7.0000	7.000	7.000	-	7.000	7.000	1,600	7.0000	0.00%
2023-02-22	7.000	7.000	7.370	6.980	7.600	137,600	982,616	7.1411	7.000	7.000	7.370	6.980	7.600	137,600	7.1411	-7.16%
2023-02-21	7.540	7.540	7.700	7.350	7.800	11,100	84,371	7.6010	7.540	7.540	7.700	7.350	7.800	11,100	7.6010	-3.33%
2023-02-20	7.800	7.800	-	7.500	7.850	45,400	356,118	7.8440	7.800	7.800	-	7.500	7.850	45,400	7.8440	-1.89%
2023-02-17	7.950	7.900	8.040	7.950	8.140	17,200	138,243	8.0374	7.950	7.900	8.040	7.950	8.140	17,200	8.0374	-2.57%
2023-02-16	8.160	8.010	8.160	7.400	8.340	8,300	66,436	8.0043	8.160	8.010	8.160	7.400	8.340	8,300	8.0043	3.29%
2023-02-15	7.900	7.400	7.900	7.900	8.100	5,100	40,511	7.9433	7.900	7.400	7.900	7.900	8.100	5,100	7.9433	-0.63%
2023-02-14	7.950	7.920	7.950	7.920	8.160	15,300	123,978	8.1031	7.950	7.920	7.950	7.920	8.160	15,300	8.1031	-3.17%
2023-02-13	8.210	8.000	8.100	7.900	8.290	8,700	70,081	8.0553	8.210	8.000	8.100	7.900	8.290	8,700	8.0553	3.92%
2023-02-10	7.900	7.900	8.200	-	-	200	1,580	7.9000	7.900	7.900	8.200	-	-	200	7.9000	-3.66%
2023-02-09	8.200	7.980	8.200	7.940	8.330	57,552	471,316	8.1894	8.200	7.980	8.200	7.940	8.330	57,552	8.1894	0.00%
2023-02-08	8.200	8.200	8.500	8.150	8.500	7,200	60,008	8.3344	8.200	8.200	8.500	8.150	8.500	7,200	8.3344	-2.38%
2023-02-07	8.400	8.300	8.500	8.210	8.400	21,500	177,726	8.2663	8.400	8.300	8.500	8.210	8.400	21,500	8.2663	0.96%
2023-02-06	8.320	8.300	8.640	8.110	8.460	5,900	49,501	8.3900	8.320	8.300	8.640	8.110	8.460	5,900	8.3900	-3.82%
2023-02-03	8.650	8.440	8.660	7.930	8.900	629,800	5,665,736	8.9961	8.650	8.440	8.660	7.930	8.900	629,800	8.9961	-4.21%
2023-02-02	9.030	-	9.030	8.930	9.030	464,500	4,180,424	8.9998	9.030	-	9.030	8.930	9.030	464,500	8.9998	1.12%
2023-02-01	8.930	8.800	9.050	7.650	8.930	19,000	159,885	8.4150	8.930	8.800	9.050	7.650	8.930	19,000	8.4150	7.59%
2023-01-31	8.300	8.550	-	8.290	8.530	56,600	470,188	8.3072	8.300	8.550	-	8.290	8.530	56,600	8.3072	-2.70%
2023-01-30	8.530	8.520	8.920	8.530	8.800	27,400	238,042	8.6877	8.530	8.520	8.920	8.530	8.800	27,400	8.6877	-4.37%
2023-01-27	8.920	8.860	9.000	8.860	8.930	24,500	217,836	8.8913	8.920	8.860	9.000	8.860	8.930	24,500	8.8913	0.00%
2023-01-26	8.920	8.900	8.960	8.900	8.960	6,000	53,504	8.9173	8.920	8.900	8.960	8.900	8.960	6,000	8.9173	0.68%
2023-01-20	8.860	8.620	8.860	8.630	9.000	35,400	313,732	8.8625	8.860	8.620	8.860	8.630	9.000	35,400	8.8625	4.24%
2023-01-19	8.500	8.500	8.800	8.310	8.720	13,100	110,866	8.4631	8.500	8.500	8.800	8.310	8.720	13,100	8.4631	-1.16%
2023-01-18	8.600	8.860	-	8.500	8.680	46,200	396,945	8.5919	8.600	8.860	-	8.500	8.680	46,200	8.5919	0.23%
2023-01-17	8.580	8.570	8.710	8.530	8.790	35,600	307,385	8.6344	8.580	8.570	8.710	8.530	8.790	35,600	8.6344	-3.05%
2023-01-16	8.850	8.850	9.000	8.500	9.100	53,400	474,654	8.8887	8.850	8.850	9.000	8.500	9.100	53,400	8.8887	-1.67%
2023-01-13	9.000	8.980	9.000	8.980	9.600	37,900	348,331	9.1908	9.000	8.980	9.000	8.980	9.600	37,900	9.1908	-1.96%
2023-01-12	9.180	8.900	9.490	9.300	9.640	29,100	273,515	9.3991	9.180	8.900	9.490	9.300	9.640	29,100	9.3991	-4.97%
2023-01-11	9.660	9.650	9.750	9.420	9.780	100,700	971,545	9.6479	9.660	9.650	9.750	9.420	9.780	100,700	9.6479	2.55%
2023-01-10	9.420	9.400	9.670	9.300	9.800	522,700	4,914,075	9.4013	9.420	9.400	9.670	9.300	9.800	522,700	9.4013	0.21%
2023-01-09	9.400	9.400	9.500	9.400	9.600	23,900	226,593	9.4809	9.400	9.400	9.500	9.400	9.600	23,900	9.4809	-2.08%
2023-01-06	9.600	9.500	9.650	9.600	9.950	22,600	220,789	9.7694	9.600	9.500	9.650	9.600	9.950	22,600	9.7694	-0.52%
2023-01-05	9.650	9.600	9.760	9.470	9.790	52,600	504,626	9.5937	9.650	9.600	9.760	9.470	9.790	52,600	9.5937	1.79%
2023-01-04	9.480	9.500	9.570	9.470	9.680	55,300	527,186	9.5332	9.480	9.500	9.570	9.470	9.680	55,300	9.5332	-2.07%
2023-01-03	9.680	9.400	9.500	9.000	9.720	59,300	557,902	9.4081	9.680	9.400	9.500	9.000	9.720	59,300	9.4081	-0.72%
2022-12-30	9.750	9.730	9.750	9.500	9.780	117,700	1,138,775	9.6752	9.750	9.730	9.750	9.500	9.780	117,700	9.6752	2.63%
2022-12-29	9.500	9.440	9.500	9.250	9.500	122,700	1,153,447	9.4005	9.500	9.440	9.500	9.250	9.500	122,700	9.4005	0.00%
2022-12-28	9.500	9.500	9.550	9.100	9.590	270,300	2,547,095	9.4232	9.500	9.500	9.550	9.100	9.590	270,300	9.4232	4.40%
2022-12-23	9.100	8.920	9.000	8.520	9.200	260,100	2,299,107	8.8393	9.100	8.920	9.000	8.520	9.200	260,100	8.8393	4.48%
2022-12-22	8.710	8.680	8.710	8.410	8.980	34,700	301,066	8.6763	8.710	8.680	8.710	8.410	8.980	34,700	8.6763	0.23%
2022-12-21	8.690	8.600	8.700	8.500	8.930	42,100	362,937	8.6208	8.690	8.600	8.700	8.500	8.930	42,100	8.6208	-0.46%
2022-12-20	8.730	8.600	8.740	8.000	8.800	155,400	1,329,006	8.5522	8.730	8.600	8.740	8.000	8.800	155,400	8.5522	3.93%
2022-12-19	8.400	8.400	8.600	8.200	8.770	91,300	767,374	8.4050	8.400	8.400	8.600	8.200	8.770	91,300	8.4050	-5.08%
2022-12-16	8.850	8.850	8.900	8.520	9.000	34,700	302,102	8.7061	8.850	8.850	8.900	8.520	9.000	34,700	8.7061	2.55%
2022-12-15	8.630	8.550	8.690	8.310	8.700	26,700	228,502	8.5581	8.630	8.550	8.690	8.310	8.700	26,700	8.5581	0.12%
2022-12-14	8.620	8.600	8.620	8.600	9.100	228,900	1,999,121	8.7336	8.620	8.600	8.620	8.600	9.100	228,900	8.7336	-4.01%
2022-12-13	8.980	9.000	9.380	8.980	9.570	266,800	2,442,211	9.1537	8.980	9.000	9.380	8.980	9.570	266,800	9.1537	-0.77%
2022-12-12	9.050	9.050	9.120	8.660	9.290	114,700	1,025,951	8.9446	9.050	9.050	9.120	8.660	9.290	114,700	8.9446	-2.69%
2022-12-09	9.300	9.200	9.300	9.000	9.690	383,546	3,578,005	9.3288	9.300	9.200	9.300	9.000	9.690	383,546	9.3288	-2.00%
2022-12-08	9.490	9.400	9.490	9.180	9.900	226,700	2,149,880	9.4834	9.490	9.400	9.490	9.180	9.900	226,700	9.4834	0.96%
2022-12-07	9.400	9.210	9.400	9.100	10.20	182,300	1,721,365	9.4425	9.400	9.210	9.400	9.100	10.20	182,300	9.4425	3.07%
2022-12-06	9.120	8.990	9.120	8.890	9.450	187,500	1,731,481	9.2346	9.120	8.990	9.120	8.890	9.450	187,500	9.2346	-2.46%
2022-12-05	9.350	9.350	9.380	8.800	9.940	341,800	3,263,278	9.5473	9.350	9.350	9.380	8.800	9.940	341,800	9.5473	-0.53%
2022-12-02	9.400	9.400	9.410	7.800	9.500	500,500	4,419,475	8.8301	9.400	9.400	9.410	7.800	9.500	500,500	8.8301	16.77%
2022-12-01	8.050	7.800	8.050	6.710	8.150	616,100	4,652,427	7.5514	8.050	7.800	8.050	6.710	8.150	616,100	7.5514	19.08%
2022-11-30	6.760	6.760	6.900	6.650	6.990	117,500	805,480	6.8551	6.760	6.760	6.900	6.650	6.990	117,500	6.8551	-0.15%
2022-11-29	6.770	6.600	6.780	6.600	7.090	107,100	726,876	6.7869	6.770	6.600	6.780	6.600	7.090	107,100	6.7869	-1.17%
2022-11-28	6.850	6.720	6.850	6.800	7.010	213,100	1,463,889	6.8695	6.850	6.720	6.850	6.800	7.010	213,100	6.8695	-4.86%
2022-11-25	7.200	7.130	7.200	7.070	7.520	381,700	2,800,930	7.3380	7.200	7.130	7.200	7.070	7.520	381,700	7.3380	-4.76%
2022-11-24	7.560	7.500	7.570	7.400	7.820	334,400	2,556,261	7.6443	7.560	7.500	7.570	7.400	7.820	334,400	7.6443	-2.45%
2022-11-23	7.750	7.740	7.750	7.720	7.920	148,000	1,164,302	7.8669	7.750	7.740	7.750	7.720	7.920	148,000	7.8669	-1.65%
2022-11-22	7.880	7.680	7.880	7.600	8.140	236,200	1,870,219	7.9179	7.880	7.680	7.880	7.600	8.140	236,200	7.9179	0.77%
2022-11-21	7.820	7.820	8.000	6.800	8.280	377,400	2,935,113	7.7772	7.820	7.820	8.000	6.800	8.280	377,400	7.7772	7.42%
2022-11-18	7.280	7.280	7.290	6.120	8.100	1,032,300	7,509,359	7.2744	7.280	7.280	7.290	6.120	8.100	1,032,300	7.2744	20.33%
2022-11-17	6.050	6.050	6.100	5.920	6.100	1,165,900	6,999,046	6.0031	6.050	6.050	6.100	5.920	6.100	1,165,900	6.0031	1.00%
2022-11-16	5.990	5.850	6.000	5.840	6.000	201,800	1,210,711	5.9996	5.990	5.850	6.000	5.840	6.000	201,800	5.9996	-0.17%
2022-11-15	6.000	5.970	6.000	5.820	6.040	380,600	2,282,291	5.9966	6.000	5.970	6.000	5.820	6.040	380,600	5.9966	0.33%
2022-11-14	5.980	5.960	5.980	5.960	6.010	26,900	161,161	5.9911	5.980	5.960	5.980	5.960	6.010	26,900	5.9911	-0.50%
2022-11-11	6.010	5.900	6.010	5.880	6.100	787,873	4,742,749	6.0197	6.010	5.900	6.010	5.880	6.100	787,873	6.0197	2.21%
2022-11-10	5.880	5.600	5.980	5.880	5.990	3,900	23,042	5.9082	5.880	5.600	5.980	5.880	5.990	3,900	5.9082	-2.00%
2022-11-09	6.000	5.600	6.000	5.990	6.010	71,200	427,416	6.0030	6.000	5.600	6.000	5.990	6.010	71,200	6.0030	-0.50%
2022-11-08	6.030	5.640	6.030	5.970	6.030	59,700	359,973	6.0297	6.030	5.640	6.030	5.970	6.030	59,700	6.0297	0.00%
2022-11-07	6.030	5.810	-	5.990	6.100	75,000	452,250	6.0300	6.030	5.810	-	5.990	6.100	75,000	6.0300	-1.15%
2022-11-04	6.100	5.900	6.100	6.100	6.200	53,300	325,214	6.1016	6.100	5.900	6.100	6.100	6.200	53,300	6.1016	0.00%
2022-11-03	6.100	6.020	6.100	6.000	6.110	123,800	754,195	6.0920	6.100	6.020	6.100	6.000	6.110	123,800	6.0920	0.00%
2022-11-02	6.100	5.810	6.100	6.100	6.100	3,600	21,960	6.1000	6.100	5.810	6.100	6.100	6.100	3,600	6.1000	0.00%
2022-11-01	6.100	5.750	6.150	6.100	6.100	194,900	1,188,890	6.1000	6.100	5.750	6.150	6.100	6.100	194,900	6.1000	0.16%
2022-10-31	6.090	5.710	6.090	6.000	6.350	1,800	11,120	6.1778	6.090	5.710	6.090	6.000	6.350	1,800	6.1778	-0.33%
2022-10-28	6.110	5.730	6.110	5.660	6.240	185,000	1,101,341	5.9532	6.110	5.730	6.110	5.660	6.240	185,000	5.9532	-4.53%
2022-10-27	6.400	6.050	6.400	6.190	6.400	1,200	7,659	6.3825	6.400	6.050	6.400	6.190	6.400	1,200	6.3825	0.00%
2022-10-26	6.400	6.200	6.450	6.300	6.500	28,800	184,957	6.4221	6.400	6.200	6.450	6.300	6.500	28,800	6.4221	0.00%
2022-10-25	6.400	6.700	6.840	5.640	6.840	10,800	68,108	6.3063	6.400	6.700	6.840	5.640	6.840	10,800	6.3063	-3.03%
2022-10-24	6.600	6.520	6.600	6.500	7.070	16,700	111,357	6.6681	6.600	6.520	6.600	6.500	7.070	16,700	6.6681	-5.71%
2022-10-21	7.000	6.750	7.000	7.000	7.200	3,800	27,114	7.1353	7.000	6.750	7.000	7.000	7.200	3,800	7.1353	-0.28%
2022-10-20	7.020	6.600	7.020	6.750	7.210	21,000	147,885	7.0421	7.020	6.600	7.020	6.750	7.210	21,000	7.0421	-2.64%
2022-10-19	7.210	7.100	7.220	7.160	7.210	2,300	16,530	7.1870	7.210	7.100	7.220	7.160	7.210	2,300	7.1870	-0.14%
2022-10-18	7.220	7.100	7.380	7.100	7.400	8,000	59,030	7.3788	7.220	7.100	7.380	7.100	7.400	8,000	7.3788	0.28%
2022-10-17	7.200	7.020	7.200	7.170	7.340	3,700	26,700	7.2162	7.200	7.020	7.200	7.170	7.340	3,700	7.2162	-1.91%
2022-10-14	7.340	7.320	7.550	7.090	7.800	19,500	145,219	7.4471	7.340	7.320	7.550	7.090	7.800	19,500	7.4471	1.94%
2022-10-13	7.200	7.180	7.200	7.120	7.340	8,100	58,527	7.2256	7.200	7.180	7.200	7.120	7.340	8,100	7.2256	-0.69%
2022-10-12	7.250	7.240	7.260	7.200	7.400	5,700	41,347	7.2539	7.250	7.240	7.260	7.200	7.400	5,700	7.2539	0.42%
2022-10-11	7.220	7.250	7.280	7.190	7.500	4,300	31,409	7.3044	7.220	7.250	7.280	7.190	7.500	4,300	7.3044	-0.28%
2022-10-10	7.240	7.020	7.240	7.200	7.500	94,700	686,103	7.2450	7.240	7.020	7.240	7.200	7.500	94,700	7.2450	-2.03%
2022-10-07	7.390	7.340	7.800	7.390	7.430	6,200	45,904	7.4039	7.390	7.340	7.800	7.390	7.430	6,200	7.4039	0.00%
2022-10-06	7.390	7.200	7.450	7.320	7.400	35,500	262,335	7.3897	7.390	7.200	7.450	7.320	7.400	35,500	7.3897	0.14%
2022-10-05	7.380	7.360	7.390	7.250	7.500	23,000	170,375	7.4076	7.380	7.360	7.390	7.250	7.500	23,000	7.4076	1.79%
2022-10-03	7.250	7.220	7.300	7.240	7.320	8,500	61,568	7.2433	7.250	7.220	7.300	7.240	7.320	8,500	7.2433	0.00%
2022-09-30	7.250	7.240	7.280	7.220	7.280	55,500	402,867	7.2589	7.250	7.240	7.280	7.220	7.280	55,500	7.2589	0.42%
2022-09-29	7.220	7.030	7.220	7.100	7.530	18,800	135,899	7.2287	7.220	7.030	7.220	7.100	7.530	18,800	7.2287	-1.90%
2022-09-28	7.360	7.280	7.500	7.180	7.500	2,700	19,762	7.3193	7.360	7.280	7.500	7.180	7.500	2,700	7.3193	2.22%
2022-09-27	7.200	7.020	7.200	7.200	7.280	13,700	99,582	7.2688	7.200	7.020	7.200	7.200	7.280	13,700	7.2688	-2.17%
2022-09-26	7.360	7.300	7.360	7.320	7.450	6,600	48,455	7.3417	7.360	7.300	7.360	7.320	7.450	6,600	7.3417	0.14%
2022-09-23	7.350	7.280	7.390	7.280	7.400	1,800	13,281	7.3783	7.350	7.280	7.390	7.280	7.400	1,800	7.3783	-2.00%
2022-09-22	7.500	7.200	7.500	7.400	7.500	5,700	42,620	7.4772	7.500	7.200	7.500	7.400	7.500	5,700	7.4772	-1.19%
2022-09-21	7.590	7.500	7.590	7.500	7.600	20,800	156,498	7.5239	7.590	7.500	7.590	7.500	7.600	20,800	7.5239	-1.56%
2022-09-20	7.710	7.600	7.800	6.280	7.710	4,900	36,531	7.4553	7.710	7.600	7.800	6.280	7.710	4,900	7.4553	-1.78%
2022-09-19	7.850	7.850	7.900	7.020	7.900	47,100	362,804	7.7028	7.850	7.850	7.900	7.020	7.900	47,100	7.7028	0.64%
2022-09-16	7.800	7.800	7.900	7.650	7.850	48,700	376,356	7.7280	7.800	7.800	7.900	7.650	7.850	48,700	7.7280	1.30%
2022-09-15	7.700	-	7.700	7.740	7.850	34,800	269,604	7.7472	7.700	-	7.700	7.740	7.850	34,800	7.7472	-0.65%
2022-09-14	7.750	7.700	7.800	7.750	7.750	1,400	10,860	7.7571	7.750	7.700	7.800	7.750	7.750	1,400	7.7571	0.00%
2022-09-13	7.750	-	7.850	7.700	7.820	30,000	233,809	7.7936	7.750	-	7.850	7.700	7.820	30,000	7.7936	-2.52%
2022-09-09	7.950	7.900	7.950	7.800	7.990	73,100	578,035	7.9075	7.950	7.900	7.950	7.800	7.990	73,100	7.9075	2.58%
2022-09-08	7.750	7.740	7.750	7.650	7.800	13,000	100,761	7.7508	7.750	7.740	7.750	7.650	7.800	13,000	7.7508	-1.27%
2022-09-07	7.850	7.840	7.860	7.850	8.000	51,500	405,765	7.8789	7.850	7.840	7.860	7.850	8.000	51,500	7.8789	-1.88%
2022-09-06	8.000	7.900	8.000	7.890	8.060	2,800	22,363	7.9868	8.000	7.900	8.000	7.890	8.060	2,800	7.9868	-0.74%
2022-09-05	8.060	8.060	8.190	7.600	8.000	14,300	112,386	7.8592	8.060	8.060	8.190	7.600	8.000	14,300	7.8592	6.05%
2022-09-02	7.600	7.550	7.600	7.350	7.700	41,600	313,319	7.5317	7.600	7.550	7.600	7.350	7.700	41,600	7.5317	-2.44%
2022-09-01	7.790	7.500	7.790	7.800	7.800	600	4,680	7.8000	7.790	7.500	7.790	7.800	7.800	600	7.8000	-0.26%
2022-08-31	7.810	7.810	8.000	7.540	8.080	56,200	445,575	7.9284	7.810	7.810	8.000	7.540	8.080	56,200	7.9284	-3.10%
2022-08-30	8.060	7.800	8.060	8.000	8.220	83,700	673,970	8.0522	8.060	7.800	8.060	8.000	8.220	83,700	8.0522	-2.54%
2022-08-29	8.270	8.100	8.280	8.130	8.400	2,800	23,332	8.3329	8.270	8.100	8.280	8.130	8.400	2,800	8.3329	-0.96%
2022-08-26	8.350	8.300	8.350	8.350	8.500	5,500	46,132	8.3876	8.350	8.300	8.350	8.350	8.500	5,500	8.3876	-0.83%
2022-08-25	8.420	8.250	8.420	8.150	8.420	23,700	195,677	8.2564	8.420	8.250	8.420	8.150	8.420	23,700	8.2564	1.45%
2022-08-24	8.300	8.010	8.300	8.000	8.800	30,700	254,903	8.3030	8.300	8.010	8.300	8.000	8.800	30,700	8.3030	-6.74%
2022-08-23	8.900	8.700	8.970	8.820	8.970	4,608,800	39,411,161	8.5513	8.900	8.700	8.970	8.820	8.970	4,608,800	8.5513	-1.11%
2022-08-22	9.000	8.990	9.000	9.000	9.150	500	4,579	9.1580	9.000	8.990	9.000	9.000	9.150	500	9.1580	0.00%
2022-08-19	9.000	8.880	9.000	9.000	9.000	300	2,700	9.0000	9.000	8.880	9.000	9.000	9.000	300	9.0000	0.00%
2022-08-18	9.000	8.600	9.000	8.700	9.000	61,500	544,575	8.8549	9.000	8.600	9.000	8.700	9.000	61,500	8.8549	-0.88%
2022-08-17	9.080	8.900	9.150	9.010	9.160	13,800	124,879	9.0492	9.080	8.900	9.150	9.010	9.160	13,800	9.0492	-0.87%
2022-08-16	9.160	9.010	9.160	9.030	9.310	7,200	66,497	9.2357	9.160	9.010	9.160	9.030	9.310	7,200	9.2357	-0.97%
2022-08-15	9.250	9.120	9.310	9.180	9.310	7,800	72,536	9.2995	9.250	9.120	9.310	9.180	9.310	7,800	9.2995	-0.32%
2022-08-12	9.280	9.100	9.280	9.280	9.280	800	7,424	9.2800	9.280	9.100	9.280	9.280	9.280	800	9.2800	0.00%
2022-08-11	9.280	9.120	9.280	9.160	9.200	2,100	19,308	9.1943	9.280	9.120	9.280	9.160	9.200	2,100	9.1943	1.31%
2022-08-10	9.160	9.100	9.160	8.800	9.290	19,600	178,634	9.1140	9.160	9.100	9.160	8.800	9.290	19,600	9.1140	0.22%
2022-08-09	9.140	9.080	9.140	9.080	9.360	21,500	197,525	9.1872	9.140	9.080	9.140	9.080	9.360	21,500	9.1872	-4.79%
2022-08-08	9.600	9.400	-	9.000	9.600	38,900	354,078	9.1023	9.600	9.400	-	9.000	9.600	38,900	9.1023	4.35%
2022-08-05	9.200	9.190	9.200	9.080	9.350	52,500	482,380	9.1882	9.200	9.190	9.200	9.080	9.350	52,500	9.1882	-1.18%
2022-08-04	9.310	9.220	9.310	9.100	9.350	20,300	188,191	9.2705	9.310	9.220	9.310	9.100	9.350	20,300	9.2705	-0.43%
2022-08-03	9.350	9.240	9.350	9.020	9.350	16,000	145,244	9.0778	9.350	9.240	9.350	9.020	9.350	16,000	9.0778	0.65%
2022-08-02	9.290	9.120	9.290	9.120	9.380	15,700	144,303	9.1913	9.290	9.120	9.290	9.120	9.380	15,700	9.1913	-0.96%
2022-08-01	9.380	9.150	9.380	9.130	9.400	2,700	24,965	9.2463	9.380	9.150	9.380	9.130	9.400	2,700	9.2463	1.96%
2022-07-29	9.200	9.200	9.490	9.200	9.600	11,500	107,793	9.3733	9.200	9.200	9.490	9.200	9.600	11,500	9.3733	-2.34%
2022-07-28	9.420	9.200	9.420	9.420	9.450	500	4,709	9.4180	9.420	9.200	9.420	9.420	9.450	500	9.4180	-0.74%
2022-07-27	9.490	9.400	9.490	9.410	9.700	2,600	24,495	9.4212	9.490	9.400	9.490	9.410	9.700	2,600	9.4212	-0.11%
2022-07-26	9.500	9.200	9.500	9.210	9.500	500	4,721	9.4420	9.500	9.200	9.500	9.210	9.500	500	9.4420	0.21%
2022-07-25	9.480	9.120	9.480	9.200	9.480	28,500	264,813	9.2917	9.480	9.120	9.480	9.200	9.480	28,500	9.2917	0.00%
2022-07-22	9.480	9.300	9.480	9.300	10.50	700	6,724	9.6057	9.480	9.300	9.480	9.300	10.50	700	9.6057	-0.11%
2022-07-21	9.490	9.100	9.490	9.490	9.500	93,200	885,430	9.5003	9.490	9.100	9.490	9.490	9.500	93,200	9.5003	0.11%
2022-07-20	9.480	9.480	9.600	9.210	10.00	8,400	81,685	9.7244	9.480	9.480	9.600	9.210	10.00	8,400	9.7244	-0.21%
2022-07-19	9.500	9.200	9.500	9.500	9.550	25,300	240,786	9.5172	9.500	9.200	9.500	9.500	9.550	25,300	9.5172	0.00%
2022-07-18	9.500	9.430	9.500	9.340	9.500	800	7,539	9.4238	9.500	9.430	9.500	9.340	9.500	800	9.4238	0.53%
2022-07-15	9.450	9.440	9.500	9.400	9.580	15,000	141,763	9.4509	9.450	9.440	9.500	9.400	9.580	15,000	9.4509	-1.36%
2022-07-14	9.580	9.250	9.580	9.400	9.690	39,500	375,394	9.5036	9.580	9.250	9.580	9.400	9.690	39,500	9.5036	-0.21%
2022-07-13	9.600	9.520	9.600	9.400	9.890	119,300	1,141,386	9.5674	9.600	9.520	9.600	9.400	9.890	119,300	9.5674	-1.03%
2022-07-12	9.700	9.430	9.700	9.500	9.920	189,200	1,843,238	9.7423	9.700	9.430	9.700	9.500	9.920	189,200	9.7423	-2.12%
2022-07-11	9.910	9.700	9.910	9.850	10.10	5,800	57,717	9.9512	9.910	9.700	9.910	9.850	10.10	5,800	9.9512	-3.03%
2022-07-08	10.22	10.12	10.22	10.00	10.30	77,100	788,570	10.228	10.22	10.12	10.22	10.00	10.30	77,100	10.228	2.20%
2022-07-07	10.00	9.940	10.00	9.840	10.06	36,800	365,650	9.9361	10.00	9.940	10.00	9.840	10.06	36,800	9.9361	-0.99%
2022-07-06	10.10	10.00	10.10	10.00	10.32	28,300	286,578	10.126	10.10	10.00	10.10	10.00	10.32	28,300	10.126	-1.94%
2022-07-05	10.30	10.06	10.30	9.900	10.38	42,800	434,387	10.149	10.30	10.06	10.30	9.900	10.38	42,800	10.149	4.99%
2022-07-04	9.810	9.720	9.810	9.750	10.00	36,700	360,231	9.8156	9.810	9.720	9.810	9.750	10.00	36,700	9.8156	-0.91%
2022-06-30	9.900	9.880	9.900	9.750	10.02	67,600	666,923	9.8657	9.900	9.880	9.900	9.750	10.02	67,600	9.8657	-1.20%
2022-06-29	10.02	10.00	10.02	9.900	10.02	66,700	666,062	9.9859	10.02	10.00	10.02	9.900	10.02	66,700	9.9859	0.20%
2022-06-28	10.00	10.00	10.02	9.890	10.00	273,700	2,717,641	9.9293	10.00	10.00	10.02	9.890	10.00	273,700	9.9293	0.00%
2022-06-27	10.00	9.800	10.00	9.780	10.02	349,700	3,442,095	9.8430	10.00	9.800	10.00	9.780	10.02	349,700	9.8430	3.20%
2022-06-24	9.690	9.540	9.690	9.450	9.840	122,100	1,172,819	9.6054	9.690	9.540	9.690	9.450	9.840	122,100	9.6054	3.53%
2022-06-23	9.360	9.330	9.500	9.350	9.790	38,800	366,395	9.4432	9.360	9.330	9.500	9.350	9.790	38,800	9.4432	-0.21%
2022-06-22	9.380	9.360	9.380	9.110	9.800	43,000	411,864	9.5782	9.380	9.360	9.380	9.110	9.800	43,000	9.5782	-2.29%
2022-06-21	9.600	9.590	9.600	9.600	9.780	102,900	991,612	9.6367	9.600	9.590	9.600	9.600	9.780	102,900	9.6367	-0.62%
2022-06-20	9.660	9.470	9.660	9.400	9.660	39,600	377,039	9.5212	9.660	9.470	9.660	9.400	9.660	39,600	9.5212	2.77%
2022-06-17	9.400	9.400	9.500	9.350	9.600	86,400	818,859	9.4775	9.400	9.400	9.500	9.350	9.600	86,400	9.4775	0.43%
2022-06-16	9.360	9.300	9.360	9.030	9.500	77,100	713,036	9.2482	9.360	9.300	9.360	9.030	9.500	77,100	9.2482	3.65%
2022-06-15	9.030	9.000	9.030	8.600	9.200	76,400	687,127	8.9938	9.030	9.000	9.030	8.600	9.200	76,400	8.9938	-2.80%
2022-06-14	9.290	9.080	9.290	9.080	9.680	121,400	1,115,175	9.1860	9.290	9.080	9.290	9.080	9.680	121,400	9.1860	-1.69%
2022-06-13	9.450	9.350	9.450	9.180	9.800	103,000	971,338	9.4305	9.450	9.350	9.450	9.180	9.800	103,000	9.4305	-3.57%
2022-06-10	9.800	9.600	9.700	9.110	9.810	23,200	223,846	9.6485	9.800	9.600	9.700	9.110	9.810	23,200	9.6485	-0.10%
2022-06-09	9.810	9.550	9.810	9.550	9.950	48,500	473,615	9.7653	9.810	9.550	9.810	9.550	9.950	48,500	9.7653	-1.41%
2022-06-08	9.950	9.760	9.950	9.610	10.00	50,600	502,273	9.9263	9.950	9.760	9.950	9.610	10.00	50,600	9.9263	1.53%
2022-06-07	9.800	9.600	9.800	9.600	9.800	18,800	182,440	9.7043	9.800	9.600	9.800	9.600	9.800	18,800	9.7043	0.00%
2022-06-06	9.800	9.700	9.800	9.000	10.60	98,400	975,901	9.9177	9.800	9.700	9.800	9.000	10.60	98,400	9.9177	4.26%
2022-06-02	9.400	9.300	9.400	9.010	9.980	42,900	404,088	9.4193	9.400	9.300	9.400	9.010	9.980	42,900	9.4193	-3.09%
2022-06-01	9.700	9.680	9.700	9.700	9.900	4,100	40,102	9.7810	9.700	9.680	9.700	9.700	9.900	4,100	9.7810	-2.02%
2022-05-31	9.900	9.800	9.900	9.800	10.00	11,400	113,118	9.9226	9.900	9.800	9.900	9.800	10.00	11,400	9.9226	0.51%
2022-05-30	9.850	9.700	9.850	9.700	10.10	41,400	411,038	9.9285	9.850	9.700	9.850	9.700	10.10	41,400	9.9285	-2.28%
2022-05-27	10.08	10.06	10.08	10.02	10.20	35,600	359,334	10.094	10.08	10.06	10.08	10.02	10.20	35,600	10.094	0.20%
2022-05-26	10.06	10.08	10.10	10.00	10.38	27,500	276,640	10.060	10.06	10.08	10.10	10.00	10.38	27,500	10.060	-0.40%
2022-05-25	10.10	10.08	10.10	10.08	10.64	8,400	85,396	10.166	10.10	10.08	10.10	10.08	10.64	8,400	10.166	-0.39%
2022-05-24	10.14	10.02	10.14	10.02	10.40	69,400	699,776	10.083	10.14	10.02	10.14	10.02	10.40	69,400	10.083	-0.59%
2022-05-23	10.20	10.20	10.38	10.20	10.50	4,300	44,748	10.407	10.20	10.20	10.38	10.20	10.50	4,300	10.407	-2.86%
2022-05-20	10.50	10.20	10.50	10.20	10.50	4,900	50,958	10.400	10.50	10.20	10.50	10.20	10.50	4,900	10.400	0.96%
2022-05-19	10.40	10.40	10.50	10.02	10.80	42,100	430,124	10.217	10.40	10.40	10.50	10.02	10.80	42,100	10.217	0.97%
2022-05-18	10.30	10.30	10.80	10.30	11.20	5,300	57,534	10.855	10.30	10.30	10.80	10.30	11.20	5,300	10.855	0.00%
2022-05-17	10.30	10.16	10.30	10.16	10.34	21,800	224,194	10.284	10.30	10.16	10.30	10.16	10.34	21,800	10.284	-0.77%
2022-05-16	10.38	10.18	10.38	10.40	10.40	600	6,240	10.400	10.38	10.18	10.38	10.40	10.40	600	10.400	-0.19%
2022-05-13	10.40	10.16	10.40	10.18	10.40	6,500	66,978	10.304	10.40	10.16	10.40	10.18	10.40	6,500	10.304	0.00%
2022-05-12	10.40	10.12	10.40	10.12	10.40	4,700	48,178	10.251	10.40	10.12	10.40	10.12	10.40	4,700	10.251	0.00%
2022-05-11	10.40	10.32	10.40	10.38	10.44	2,500	26,046	10.418	10.40	10.32	10.40	10.38	10.44	2,500	10.418	-0.38%
2022-05-10	10.44	10.34	10.44	10.34	10.80	32,300	337,164	10.439	10.44	10.34	10.44	10.34	10.80	32,300	10.439	-3.33%
2022-05-06	10.80	10.70	10.80	10.00	11.00	16,800	180,910	10.768	10.80	10.70	10.80	10.00	11.00	16,800	10.768	-2.53%
2022-05-05	11.08	11.00	11.08	11.00	11.08	15,400	170,616	11.079	11.08	11.00	11.08	11.00	11.08	15,400	11.079	0.73%
2022-05-04	11.00	10.96	11.00	10.76	11.26	39,800	432,876	10.876	11.00	10.96	11.00	10.76	11.26	39,800	10.876	-2.31%
2022-05-03	11.26	11.18	11.26	11.26	11.26	600	6,748	11.247	11.26	11.18	11.26	11.26	11.26	600	11.247	0.00%
2022-04-29	11.26	10.94	11.36	10.90	11.28	19,700	217,918	11.062	11.26	10.94	11.36	10.90	11.28	19,700	11.062	1.62%
2022-04-28	11.08	11.06	11.08	10.96	11.08	12,800	141,268	11.037	11.08	11.06	11.08	10.96	11.08	12,800	11.037	0.73%
2022-04-27	11.00	10.96	11.00	10.88	11.00	4,700	51,640	10.987	11.00	10.96	11.00	10.88	11.00	4,700	10.987	0.73%
2022-04-26	10.92	10.52	10.64	10.86	11.06	8,700	95,454	10.972	10.92	10.52	10.64	10.86	11.06	8,700	10.972	1.11%
2022-04-25	10.80	10.98	11.08	10.74	11.18	2,600	28,504	10.963	10.80	10.98	11.08	10.74	11.18	2,600	10.963	-3.40%
2022-04-22	11.18	11.08	11.20	11.18	11.18	200	2,236	11.180	11.18	11.08	11.20	11.18	11.18	200	11.180	1.82%
2022-04-21	10.98	10.98	11.02	10.80	11.30	41,700	457,144	10.963	10.98	10.98	11.02	10.80	11.30	41,700	10.963	-1.96%
2022-04-20	11.20	11.16	11.20	11.16	11.28	16,000	179,900	11.244	11.20	11.16	11.20	11.16	11.28	16,000	11.244	0.00%
2022-04-19	11.20	11.24	11.30	11.12	11.48	7,600	85,690	11.275	11.20	11.24	11.30	11.12	11.48	7,600	11.275	0.72%
2022-04-14	11.12	11.18	11.24	10.90	11.34	26,900	299,196	11.123	11.12	11.18	11.24	10.90	11.34	26,900	11.123	0.00%
2022-04-13	11.12	11.08	11.38	11.08	11.24	1,400	15,604	11.146	11.12	11.08	11.38	11.08	11.24	1,400	11.146	0.36%
2022-04-12	11.08	11.08	12.00	10.70	11.08	19,800	217,098	10.965	11.08	11.08	12.00	10.70	11.08	19,800	10.965	1.84%
2022-04-11	10.88	10.88	10.92	10.84	11.02	222,100	2,437,572	10.975	10.88	10.88	10.92	10.84	11.02	222,100	10.975	-1.27%
2022-04-08	11.02	11.02	11.12	10.80	11.20	13,800	152,926	11.082	11.02	11.02	11.12	10.80	11.20	13,800	11.082	-0.90%
2022-04-07	11.12	11.10	11.12	11.10	11.46	109,100	1,225,610	11.234	11.12	11.10	11.12	11.10	11.46	109,100	11.234	-2.80%
2022-04-06	11.44	11.42	11.44	11.36	11.44	672,100	7,683,070	11.431	11.44	11.42	11.44	11.36	11.44	672,100	11.431	1.24%
2022-04-04	11.30	11.28	11.30	11.18	11.42	138,400	1,571,700	11.356	11.30	11.28	11.30	11.18	11.42	138,400	11.356	0.00%
2022-04-01	11.30	11.30	11.32	11.18	11.48	24,800	281,292	11.342	11.30	11.30	11.32	11.18	11.48	24,800	11.342	0.53%
2022-03-31	11.24	11.36	11.40	11.14	11.68	235,400	2,681,974	11.393	11.24	11.36	11.40	11.14	11.68	235,400	11.393	-0.18%
2022-03-30	11.26	11.24	11.26	11.24	11.70	125,600	1,426,364	11.356	11.26	11.24	11.26	11.24	11.70	125,600	11.356	-2.43%
2022-03-29	11.54	11.54	11.70	11.38	11.98	137,800	1,615,826	11.726	11.54	11.54	11.70	11.38	11.98	137,800	11.726	-2.04%
2022-03-28	11.78	11.78	11.80	11.22	12.00	191,400	2,226,324	11.632	11.78	11.78	11.80	11.22	12.00	191,400	11.632	3.70%
2022-03-25	11.36	11.36	11.40	10.52	11.82	802,500	9,030,462	11.253	11.36	11.36	11.40	10.52	11.82	802,500	11.253	-2.07%
2022-03-24	11.60	11.60	11.80	10.58	11.60	132,400	1,466,272	11.075	11.60	11.60	11.80	10.58	11.60	132,400	11.075	1.05%
2022-03-23	11.48	11.46	11.54	11.12	11.90	8,300	95,496	11.506	11.48	11.46	11.54	11.12	11.90	8,300	11.506	3.99%
2022-03-22	11.04	11.04	11.10	10.56	12.02	15,100	172,260	11.408	11.04	11.04	11.10	10.56	12.02	15,100	11.408	-4.66%
2022-03-21	11.58	11.74	11.76	11.52	11.94	31,900	372,293	11.671	11.58	11.74	11.76	11.52	11.94	31,900	11.671	-3.02%
2022-03-18	11.94	11.90	11.94	11.40	12.06	13,300	155,672	11.705	11.94	11.90	11.94	11.40	12.06	13,300	11.705	3.11%
2022-03-17	11.58	11.58	11.70	11.38	11.90	18,000	209,082	11.616	11.58	11.58	11.70	11.38	11.90	18,000	11.616	3.76%
2022-03-16	11.16	10.70	10.76	10.52	11.52	67,000	749,890	11.192	11.16	10.70	10.76	10.52	11.52	67,000	11.192	0.00%
2022-03-15	11.16	11.12	11.16	10.90	11.92	35,100	397,152	11.315	11.16	11.12	11.16	10.90	11.92	35,100	11.315	-7.15%
2022-03-14	12.02	11.98	12.08	10.66	12.54	21,500	257,754	11.989	12.02	11.98	12.08	10.66	12.54	21,500	11.989	-4.15%
2022-03-11	12.54	12.52	12.70	12.54	13.34	9,300	119,734	12.875	12.54	12.52	12.70	12.54	13.34	9,300	12.875	-4.27%
2022-03-10	13.10	12.98	13.48	12.92	13.82	27,200	361,852	13.303	13.10	12.98	13.48	12.92	13.82	27,200	13.303	4.63%
2022-03-09	12.52	12.52	13.04	12.52	13.88	63,600	839,034	13.192	12.52	12.52	13.04	12.52	13.88	63,600	13.192	-7.40%
2022-03-08	13.52	13.40	14.00	13.24	15.00	16,500	227,344	13.778	13.52	13.40	14.00	13.24	15.00	16,500	13.778	-0.29%
2022-03-07	13.56	13.56	13.86	12.52	14.42	150,400	2,110,382	14.032	13.56	13.56	13.86	12.52	14.42	150,400	14.032	-0.44%
2022-03-04	13.62	13.84	14.10	13.44	14.16	112,200	1,577,744	14.062	13.62	13.84	14.10	13.44	14.16	112,200	14.062	-5.68%
2022-03-03	14.44	14.00	14.48	13.02	14.44	5,000	70,254	14.051	14.44	14.00	14.48	13.02	14.44	5,000	14.051	9.73%
2022-03-02	13.16	13.16	13.80	13.10	14.34	91,566	1,257,536	13.734	13.16	13.16	13.80	13.10	14.34	91,566	13.734	-6.67%
2022-03-01	14.10	13.96	14.10	13.80	14.24	23,900	336,720	14.089	14.10	13.96	14.10	13.80	14.24	23,900	14.089	0.00%
2022-02-28	14.10	14.10	14.96	13.92	14.88	6,600	92,938	14.082	14.10	14.10	14.96	13.92	14.88	6,600	14.082	-5.87%
2022-02-25	14.98	14.98	15.40	14.94	15.38	1,100	16,542	15.038	14.98	14.98	15.40	14.94	15.38	1,100	15.038	0.27%
2022-02-24	14.94	14.96	15.00	14.92	15.00	4,100	61,366	14.967	14.94	14.96	15.00	14.92	15.00	4,100	14.967	-0.66%
2022-02-23	15.04	15.00	15.04	14.00	15.18	45,600	685,668	15.037	15.04	15.00	15.04	14.00	15.18	45,600	15.037	1.48%
2022-02-22	14.82	14.82	15.00	14.82	15.40	78,200	1,170,730	14.971	14.82	14.82	15.00	14.82	15.40	78,200	14.971	-3.77%
2022-02-21	15.40	15.40	15.50	15.40	15.78	32,800	507,940	15.486	15.40	15.40	15.50	15.40	15.78	32,800	15.486	-1.53%
2022-02-18	15.64	15.64	15.86	15.52	16.04	24,400	387,642	15.887	15.64	15.64	15.86	15.52	16.04	24,400	15.887	-2.37%
2022-02-17	16.02	16.00	16.06	15.00	16.92	31,800	516,798	16.252	16.02	16.00	16.06	15.00	16.92	31,800	16.252	-5.09%
2022-02-16	16.88	16.88	17.02	16.52	17.50	6,200	104,930	16.924	16.88	16.88	17.02	16.52	17.50	6,200	16.924	-1.06%
2022-02-15	17.06	17.06	17.10	17.00	17.06	2,400	40,874	17.031	17.06	17.06	17.10	17.00	17.06	2,400	17.031	0.35%
2022-02-14	17.00	16.60	17.00	16.00	17.00	18,800	309,318	16.453	17.00	16.60	17.00	16.00	17.00	18,800	16.453	6.25%
2022-02-11	16.00	16.00	16.02	15.88	16.18	33,500	536,572	16.017	16.00	16.00	16.02	15.88	16.18	33,500	16.017	-1.48%
2022-02-10	16.24	16.24	16.30	16.02	16.30	16,500	267,194	16.194	16.24	16.24	16.30	16.02	16.30	16,500	16.194	-1.58%
2022-02-09	16.50	16.50	16.52	16.02	17.52	12,000	200,664	16.722	16.50	16.50	16.52	16.02	17.52	12,000	16.722	-2.37%
2022-02-08	16.90	16.70	17.10	16.70	17.50	885,000	15,680,326	17.718	16.90	16.70	17.10	16.70	17.50	885,000	17.718	-6.11%
2022-02-07	18.00	18.00	-	18.00	18.10	3,200	57,712	18.035	18.00	18.00	-	18.00	18.10	3,200	18.035	0.00%
2022-02-04	18.00	16.70	18.00	15.04	18.10	601,675	10,828,074	17.997	18.00	16.70	18.00	15.04	18.10	601,675	17.997	2.27%
2022-01-31	17.60	17.60	-	14.00	18.20	19,800	324,688	16.398	17.60	17.60	-	14.00	18.20	19,800	16.398	-1.35%
2022-01-28	17.84	17.84	18.18	17.40	18.22	26,600	475,704	17.884	17.84	17.84	18.18	17.40	18.22	26,600	17.884	-6.01%
2022-01-27	18.98	15.02	18.04	14.90	19.00	44,200	733,118	16.586	18.98	15.02	18.04	14.90	19.00	44,200	16.586	4.86%
2022-01-26	18.10	18.10	18.64	18.02	18.86	1,300	23,690	18.223	18.10	18.10	18.64	18.02	18.86	1,300	18.223	-4.03%
2022-01-25	18.86	18.10	19.30	18.04	18.96	2,300	42,258	18.373	18.86	18.10	19.30	18.04	18.96	2,300	18.373	-2.48%
2022-01-24	19.34	19.34	19.36	19.34	19.34	1,200	23,214	19.345	19.34	19.34	19.36	19.34	19.34	1,200	19.345	-0.31%
2022-01-21	19.40	19.40	19.50	19.20	19.40	2,900	55,860	19.262	19.40	19.40	19.50	19.20	19.40	2,900	19.262	0.52%
2022-01-20	19.30	19.26	19.50	19.30	19.52	800	15,542	19.428	19.30	19.26	19.50	19.30	19.52	800	19.428	-1.23%
2022-01-19	19.54	19.40	19.62	19.40	19.62	18,700	365,180	19.528	19.54	19.40	19.62	19.40	19.62	18,700	19.528	0.21%
2022-01-18	19.50	19.50	19.80	19.40	19.62	34,100	666,846	19.556	19.50	19.50	19.80	19.40	19.62	34,100	19.556	-0.51%
2022-01-17	19.60	19.58	19.76	18.80	19.80	19,400	375,168	19.339	19.60	19.58	19.76	18.80	19.80	19,400	19.339	-1.01%
2022-01-14	19.80	19.80	20.45	19.20	20.75	20,100	402,901	20.045	19.80	19.80	20.45	19.20	20.75	20,100	20.045	-1.00%
2022-01-13	20.00	20.00	20.10	19.30	20.65	20,100	404,016	20.100	20.00	20.00	20.10	19.30	20.65	20,100	20.100	-2.68%
2022-01-12	20.55	20.10	20.90	20.00	21.00	6,600	136,215	20.639	20.55	20.10	20.90	20.00	21.00	6,600	20.639	1.73%
2022-01-11	20.20	20.20	21.00	20.05	20.80	5,500	113,065	20.557	20.20	20.20	21.00	20.05	20.80	5,500	20.557	-2.18%
2022-01-10	20.65	20.65	20.70	20.10	21.00	7,300	149,015	20.413	20.65	20.65	20.70	20.10	21.00	7,300	20.413	0.49%
2022-01-07	20.55	20.45	20.80	20.00	21.10	11,900	239,690	20.142	20.55	20.45	20.80	20.00	21.10	11,900	20.142	-2.61%
2022-01-06	21.10	20.60	21.10	20.05	21.15	15,600	319,515	20.482	21.10	20.60	21.10	20.05	21.15	15,600	20.482	3.94%
2022-01-05	20.30	20.30	21.05	20.10	21.10	4,500	92,415	20.537	20.30	20.30	21.05	20.10	21.10	4,500	20.537	-4.25%
2022-01-04	21.20	21.20	21.85	20.25	23.05	7,100	154,470	21.756	21.20	21.20	21.85	20.25	23.05	7,100	21.756	-9.21%
2022-01-03	23.35	23.05	25.30	23.00	24.00	3,100	73,645	23.756	23.35	23.05	25.30	23.00	24.00	3,100	23.756	-8.07%
2021-12-31	25.40	25.10	25.50	22.50	26.95	34,600	849,505	24.552	25.40	25.10	25.50	22.50	26.95	34,600	24.552	8.09%
2021-12-30	23.50	22.00	23.50	21.10	23.95	13,900	310,835	22.362	23.50	22.00	23.50	21.10	23.95	13,900	22.362	6.58%
2021-12-29	22.05	20.90	22.05	20.25	22.05	46,300	988,595	21.352	22.05	20.90	22.05	20.25	22.05	46,300	21.352	0.00%
2021-12-28	22.05	22.05	22.80	21.60	24.50	36,700	835,710	22.771	22.05	22.05	22.80	21.60	24.50	36,700	22.771	-11.62%
2021-12-24	24.95	23.15	24.95	23.80	25.00	1,100	27,240	24.764	24.95	23.15	24.95	23.80	25.00	1,100	24.764	0.60%
2021-12-23	24.80	23.45	24.90	23.15	25.90	21,800	542,095	24.867	24.80	23.45	24.90	23.15	25.90	21,800	24.867	-1.20%
2021-12-22	25.10	24.00	25.00	25.00	27.00	31,000	814,850	26.285	25.10	24.00	25.00	25.00	27.00	31,000	26.285	-7.04%
2021-12-21	27.00	27.00	27.75	26.75	27.50	318,533	8,599,667	26.998	27.00	27.00	27.75	26.75	27.50	318,533	26.998	0.00%
2021-12-20	27.00	27.00	27.10	27.00	27.60	15,600	424,780	27.229	27.00	27.00	27.10	27.00	27.60	15,600	27.229	-2.00%
2021-12-17	27.55	27.10	27.55	27.20	28.20	12,900	356,065	27.602	27.55	27.10	27.55	27.20	28.20	12,900	27.602	-2.30%
2021-12-16	28.20	27.00	28.20	27.00	28.20	33,200	921,480	27.755	28.20	27.00	28.20	27.00	28.20	33,200	27.755	4.44%
2021-12-15	27.00	27.00	27.30	27.00	27.00	22,400	604,875	27.003	27.00	27.00	27.30	27.00	27.00	22,400	27.003	0.00%
2021-12-14	27.00	27.00	27.05	27.00	27.05	26,500	715,512	27.000	27.00	27.00	27.05	27.00	27.05	26,500	27.000	0.00%
2021-12-13	27.00	27.00	27.15	27.00	27.10	10,200	275,675	27.027	27.00	27.00	27.15	27.00	27.10	10,200	27.027	-0.92%
2021-12-10	27.25	27.25	27.35	27.10	27.30	4,500	122,390	27.198	27.25	27.25	27.35	27.10	27.30	4,500	27.198	-1.09%
2021-12-09	27.55	27.55	28.10	27.45	28.10	13,900	388,565	27.954	27.55	27.55	28.10	27.45	28.10	13,900	27.954	-0.90%
2021-12-08	27.80	27.55	27.80	27.10	27.90	12,100	332,025	27.440	27.80	27.55	27.80	27.10	27.90	12,100	27.440	2.02%
2021-12-07	27.25	27.05	27.25	27.05	27.40	7,200	195,517	27.155	27.25	27.05	27.25	27.05	27.40	7,200	27.155	0.74%
2021-12-06	27.05	27.05	27.25	27.00	27.40	114,600	3,100,960	27.059	27.05	27.05	27.25	27.00	27.40	114,600	27.059	-0.18%
2021-12-03	27.10	27.10	27.40	27.00	27.40	309,300	8,416,465	27.211	27.10	27.10	27.40	27.00	27.40	309,300	27.211	0.37%
2021-12-02	27.00	27.00	27.20	27.00	27.20	347,600	9,387,467	27.007	27.00	27.00	27.20	27.00	27.20	347,600	27.007	-0.18%
2021-12-01	27.05	27.05	27.10	27.05	27.25	11,700	316,761	27.074	27.05	27.05	27.10	27.05	27.25	11,700	27.074	-0.37%
2021-11-30	27.15	27.05	27.15	27.00	27.20	57,300	1,549,330	27.039	27.15	27.05	27.15	27.00	27.20	57,300	27.039	-0.18%
2021-11-29	27.20	27.20	27.30	27.05	27.30	8,400	228,335	27.183	27.20	27.20	27.30	27.05	27.30	8,400	27.183	-0.18%
2021-11-26	27.25	27.25	27.35	27.00	27.55	19,300	527,855	27.350	27.25	27.25	27.35	27.00	27.55	19,300	27.350	0.93%
2021-11-25	27.00	27.00	27.40	27.00	27.55	17,600	477,227	27.115	27.00	27.00	27.40	27.00	27.55	17,600	27.115	-1.82%
2021-11-24	27.50	27.40	27.45	27.00	28.00	18,200	502,520	27.611	27.50	27.40	27.45	27.00	28.00	18,200	27.611	0.00%
2021-11-23	27.50	27.35	27.45	27.00	27.55	18,000	491,242	27.291	27.50	27.35	27.45	27.00	27.55	18,000	27.291	1.10%
2021-11-22	27.20	27.05	27.15	26.80	27.20	56,500	1,530,555	27.089	27.20	27.05	27.15	26.80	27.20	56,500	27.089	0.00%
2021-11-19	27.20	27.20	27.35	27.05	28.40	45,700	1,257,435	27.515	27.20	27.20	27.35	27.05	28.40	45,700	27.515	-2.86%
2021-11-18	28.00	27.65	27.95	27.65	28.10	37,400	1,044,740	27.934	28.00	27.65	27.95	27.65	28.10	37,400	27.934	-1.75%
2021-11-17	28.50	27.90	28.55	27.50	28.95	17,700	499,290	28.208	28.50	27.90	28.55	27.50	28.95	17,700	28.208	0.00%
2021-11-16	28.50	28.50	28.55	27.30	28.60	12,300	347,920	28.286	28.50	28.50	28.55	27.30	28.60	12,300	28.286	1.79%
2021-11-15	28.00	27.85	28.10	26.70	28.00	69,200	1,910,630	27.610	28.00	27.85	28.10	26.70	28.00	69,200	27.610	0.72%
2021-11-12	27.80	27.80	27.85	26.50	28.60	37,300	1,035,560	27.763	27.80	27.80	27.85	26.50	28.60	37,300	27.763	-2.97%
2021-11-11	28.65	28.65	29.45	26.55	30.50	145,800	4,020,270	27.574	28.65	28.65	29.45	26.55	30.50	145,800	27.574	-6.07%
2021-11-10	30.50	30.50	30.55	30.50	30.60	78,300	2,388,650	30.506	30.50	30.50	30.55	30.50	30.60	78,300	30.506	0.00%
2021-11-09	30.50	30.50	30.55	30.50	30.55	81,400	2,482,875	30.502	30.50	30.50	30.55	30.50	30.55	81,400	30.502	-0.16%
2021-11-08	30.55	30.55	30.60	30.50	30.65	346,700	10,581,345	30.520	30.55	30.55	30.60	30.50	30.65	346,700	30.520	0.16%
2021-11-05	30.50	30.50	30.60	30.50	31.15	730,100	22,295,535	30.538	30.50	30.50	30.60	30.50	31.15	730,100	30.538	0.00%
2021-11-04	30.50	30.50	30.55	30.50	30.70	574,900	17,555,130	30.536	30.50	30.50	30.55	30.50	30.70	574,900	30.536	-0.33%
2021-11-03	30.60	30.60	30.65	30.50	30.75	145,600	4,457,265	30.613	30.60	30.60	30.65	30.50	30.75	145,600	30.613	-0.16%
2021-11-02	30.65	30.65	30.70	30.50	31.50	509,700	15,612,895	30.632	30.65	30.65	30.70	30.50	31.50	509,700	30.632	0.16%
2021-11-01	30.60	30.60	30.65	30.50	31.00	342,700	10,481,025	30.584	30.60	30.60	30.65	30.50	31.00	342,700	30.584	0.33%
2021-10-29	30.50	30.50	30.60	30.50	30.60	213,100	6,505,255	30.527	30.50	30.50	30.60	30.50	30.60	213,100	30.527	0.00%
2021-10-28	30.50	30.50	30.55	30.50	30.75	411,900	12,582,845	30.548	30.50	30.50	30.55	30.50	30.75	411,900	30.548	-0.81%
2021-10-27	30.75	30.75	30.85	30.50	31.00	521,700	15,967,275	30.606	30.75	30.75	30.85	30.50	31.00	521,700	30.606	0.65%
2021-10-26	30.55	30.55	30.60	30.50	31.70	855,698	26,265,110	30.694	30.55	30.55	30.60	30.50	31.70	855,698	30.694	0.00%
2021-10-25	30.55	30.55	30.60	30.50	30.60	109,200	3,334,880	30.539	30.55	30.55	30.60	30.50	30.60	109,200	30.539	-0.16%
2021-10-22	30.60	30.55	30.60	30.50	30.80	415,700	12,694,530	30.538	30.60	30.55	30.60	30.50	30.80	415,700	30.538	0.00%
2021-10-21	30.60	30.50	30.60	30.50	30.95	827,400	25,255,030	30.523	30.60	30.50	30.60	30.50	30.95	827,400	30.523	0.33%
2021-10-20	30.50	30.50	30.55	30.40	30.65	2,595,800	79,156,145	30.494	30.50	30.50	30.55	30.40	30.65	2,595,800	30.494	0.00%
2021-10-19	30.50	30.50	30.55	30.45	31.45	6,776,600	207,865,450	30.674	30.50	30.50	30.55	30.45	31.45	6,776,600	30.674

Recommend Webb-site to a friend