Prices and Webb-site Total Returns

Shanghai Bio-heart Biological Technology Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	02185	2021-12-23			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	8.520	8.490	8.520	8.280	9.260	2,499,500	21,763,902	8.7073	8.520	8.490	8.520	8.280	9.260	2,499,500	8.7073	3.40%
2025-08-29	8.240	8.240	8.300	8.050	8.470	1,267,900	10,465,512	8.2542	8.240	8.240	8.300	8.050	8.470	1,267,900	8.2542	2.36%
2025-08-28	8.050	8.050	8.090	7.910	8.630	1,583,900	12,944,346	8.1725	8.050	8.050	8.090	7.910	8.630	1,583,900	8.1725	-6.61%
2025-08-27	8.620	8.620	8.640	8.470	9.100	2,365,200	20,788,966	8.7895	8.620	8.620	8.640	8.470	9.100	2,365,200	8.7895	-2.93%
2025-08-26	8.880	8.830	8.880	8.310	9.200	3,094,700	27,223,494	8.7968	8.880	8.830	8.880	8.310	9.200	3,094,700	8.7968	5.97%
2025-08-25	8.380	8.350	8.380	8.110	8.760	2,973,500	24,945,716	8.3893	8.380	8.350	8.380	8.110	8.760	2,973,500	8.3893	-2.33%
2025-08-22	8.580	8.570	8.580	8.330	9.120	3,319,400	28,503,821	8.5870	8.580	8.570	8.580	8.330	9.120	3,319,400	8.5870	-4.67%
2025-08-21	9.000	9.000	9.100	8.820	10.06	4,312,010	40,795,413	9.4609	9.000	9.000	9.100	8.820	10.06	4,312,010	9.4609	-3.33%
2025-08-20	9.310	9.310	9.320	8.950	9.960	3,839,300	36,539,645	9.5173	9.310	9.310	9.320	8.950	9.960	3,839,300	9.5173	-4.02%
2025-08-19	9.700	9.690	9.700	8.800	10.77	11,471,700	114,097,047	9.9460	9.700	9.690	9.700	8.800	10.77	11,471,700	9.9460	4.30%
2025-08-18	9.300	9.300	9.310	6.500	9.300	12,302,800	99,598,002	8.0956	9.300	9.300	9.310	6.500	9.300	12,302,800	8.0956	53.47%
2025-08-15	6.060	6.060	6.070	4.830	6.280	7,136,725	41,850,325	5.8641	6.060	6.060	6.070	4.830	6.280	7,136,725	5.8641	25.47%
2025-08-14	4.830	4.830	4.920	4.310	4.970	2,183,400	10,105,432	4.6283	4.830	4.830	4.920	4.310	4.970	2,183,400	4.6283	12.59%
2025-08-13	4.290	4.290	4.300	4.160	4.470	1,261,800	5,465,200	4.3313	4.290	4.290	4.300	4.160	4.470	1,261,800	4.3313	4.13%
2025-08-12	4.120	4.120	4.150	4.080	4.230	785,000	3,252,363	4.1431	4.120	4.120	4.150	4.080	4.230	785,000	4.1431	-0.72%
2025-08-11	4.150	4.140	4.150	3.960	4.240	1,072,800	4,426,921	4.1265	4.150	4.140	4.150	3.960	4.240	1,072,800	4.1265	1.97%
2025-08-08	4.070	4.040	4.070	4.000	4.190	440,400	1,791,083	4.0669	4.070	4.040	4.070	4.000	4.190	440,400	4.0669	0.49%
2025-08-07	4.050	4.050	4.090	3.930	4.180	503,500	2,046,511	4.0646	4.050	4.050	4.090	3.930	4.180	503,500	4.0646	-1.22%
2025-08-06	4.100	4.090	4.100	4.060	4.220	795,300	3,266,929	4.1078	4.100	4.090	4.100	4.060	4.220	795,300	4.1078	-1.20%
2025-08-05	4.150	4.150	4.210	4.040	4.300	2,074,100	8,678,096	4.1840	4.150	4.150	4.210	4.040	4.300	2,074,100	4.1840	2.72%
2025-08-04	4.040	4.040	4.070	3.880	4.190	1,078,300	4,359,015	4.0425	4.040	4.040	4.070	3.880	4.190	1,078,300	4.0425	-1.70%
2025-08-01	4.110	3.980	4.110	3.980	4.350	1,063,600	4,399,490	4.1364	4.110	3.980	4.110	3.980	4.350	1,063,600	4.1364	-1.91%
2025-07-31	4.190	4.180	4.250	4.170	4.570	1,278,600	5,525,059	4.3212	4.190	4.180	4.250	4.170	4.570	1,278,600	4.3212	-3.01%
2025-07-30	4.320	4.310	4.320	4.160	4.450	1,902,400	8,163,297	4.2911	4.320	4.310	4.320	4.160	4.450	1,902,400	4.2911	-0.92%
2025-07-29	4.360	4.360	4.380	4.080	4.500	2,621,200	11,312,824	4.3159	4.360	4.360	4.380	4.080	4.500	2,621,200	4.3159	6.86%
2025-07-28	4.080	4.070	4.080	4.050	4.270	1,991,600	8,269,317	4.1521	4.080	4.070	4.080	4.050	4.270	1,991,600	4.1521	0.74%
2025-07-25	4.050	4.050	4.130	3.960	4.170	468,800	1,908,275	4.0706	4.050	4.050	4.130	3.960	4.170	468,800	4.0706	0.00%
2025-07-24	4.050	4.040	4.050	3.970	4.210	861,300	3,496,570	4.0596	4.050	4.040	4.050	3.970	4.210	861,300	4.0596	-2.64%
2025-07-23	4.160	4.150	4.160	4.030	4.310	1,569,000	6,596,535	4.2043	4.160	4.150	4.160	4.030	4.310	1,569,000	4.2043	0.97%
2025-07-22	4.120	4.120	4.140	4.110	4.470	1,882,300	7,924,766	4.2102	4.120	4.120	4.140	4.110	4.470	1,882,300	4.2102	-5.72%
2025-07-21	4.370	4.370	4.400	4.240	4.510	1,321,200	5,788,146	4.3810	4.370	4.370	4.400	4.240	4.510	1,321,200	4.3810	4.05%
2025-07-18	4.200	4.150	4.200	4.000	4.410	2,225,100	9,419,135	4.2331	4.200	4.150	4.200	4.000	4.410	2,225,100	4.2331	-3.67%
2025-07-17	4.360	4.350	4.360	3.600	4.700	3,072,700	13,295,125	4.3269	4.360	4.350	4.360	3.600	4.700	3,072,700	4.3269	-6.84%
2025-07-16	4.680	4.680	4.700	3.810	5.000	6,908,000	31,202,093	4.5168	4.680	4.680	4.700	3.810	5.000	6,908,000	4.5168	21.56%
2025-07-15	3.850	3.850	3.870	3.750	4.130	982,440	3,811,780	3.8799	3.850	3.850	3.870	3.750	4.130	982,440	3.8799	2.67%
2025-07-14	3.750	3.650	3.750	3.470	3.800	1,309,000	4,819,123	3.6815	3.750	3.650	3.750	3.470	3.800	1,309,000	3.6815	12.28%
2025-07-11	3.340	3.290	3.340	3.280	3.440	1,452,000	4,891,368	3.3687	3.340	3.290	3.340	3.280	3.440	1,452,000	3.3687	2.77%
2025-07-10	3.250	3.250	3.300	3.200	3.340	458,900	1,488,648	3.2439	3.250	3.250	3.300	3.200	3.340	458,900	3.2439	3.17%
2025-07-09	3.150	3.150	3.190	3.050	3.360	328,340	1,048,539	3.1935	3.150	3.150	3.190	3.050	3.360	328,340	3.1935	3.28%
2025-07-08	3.050	3.050	3.060	2.990	3.220	559,300	1,706,785	3.0516	3.050	3.050	3.060	2.990	3.220	559,300	3.0516	-4.39%
2025-07-07	3.190	3.190	3.200	3.160	3.350	260,000	834,040	3.2078	3.190	3.190	3.200	3.160	3.350	260,000	3.2078	-5.62%
2025-07-04	3.380	3.350	3.380	3.350	3.450	142,400	481,961	3.3846	3.380	3.350	3.380	3.350	3.450	142,400	3.3846	-1.74%
2025-07-03	3.440	3.390	3.440	3.340	3.530	527,400	1,796,482	3.4063	3.440	3.390	3.440	3.340	3.530	527,400	3.4063	-2.82%
2025-07-02	3.540	3.480	3.490	3.460	3.750	222,100	796,286	3.5853	3.540	3.480	3.490	3.460	3.750	222,100	3.5853	-0.28%
2025-06-30	3.550	3.550	3.640	3.550	3.780	418,400	1,540,305	3.6814	3.550	3.550	3.640	3.550	3.780	418,400	3.6814	0.00%
2025-06-27	3.550	3.540	3.550	3.460	3.580	178,500	626,826	3.5116	3.550	3.540	3.550	3.460	3.580	178,500	3.5116	0.57%
2025-06-26	3.530	3.530	3.630	3.340	3.730	751,000	2,610,751	3.4764	3.530	3.530	3.630	3.340	3.730	751,000	3.4764	-6.37%
2025-06-25	3.770	3.760	3.770	3.700	3.970	796,292	3,053,496	3.8346	3.770	3.760	3.770	3.700	3.970	796,292	3.8346	-1.57%
2025-06-24	3.830	3.750	3.780	3.630	3.880	895,000	3,407,818	3.8076	3.830	3.750	3.780	3.630	3.880	895,000	3.8076	3.51%
2025-06-23	3.700	3.670	3.700	3.480	3.870	376,300	1,379,363	3.6656	3.700	3.670	3.700	3.480	3.870	376,300	3.6656	1.09%
2025-06-20	3.660	3.660	3.700	3.630	3.960	444,800	1,685,055	3.7883	3.660	3.660	3.700	3.630	3.960	444,800	3.7883	-1.35%
2025-06-19	3.710	3.710	3.880	3.510	3.870	546,300	2,017,081	3.6923	3.710	3.710	3.880	3.510	3.870	546,300	3.6923	0.27%
2025-06-18	3.700	3.670	3.700	3.250	3.730	638,700	2,280,381	3.5703	3.700	3.670	3.700	3.250	3.730	638,700	3.5703	5.71%
2025-06-17	3.500	3.490	3.500	3.400	4.010	1,446,800	5,236,897	3.6196	3.500	3.490	3.500	3.400	4.010	1,446,800	3.6196	-12.50%
2025-06-16	4.000	3.990	4.000	3.900	4.150	1,212,100	4,885,053	4.0302	4.000	3.990	4.000	3.900	4.150	1,212,100	4.0302	-0.50%
2025-06-13	4.020	4.020	4.040	3.850	4.500	2,199,700	9,077,090	4.1265	4.020	4.020	4.040	3.850	4.500	2,199,700	4.1265	-1.95%
2025-06-12	4.100	4.100	4.130	3.500	4.300	3,547,600	13,616,095	3.8381	4.100	4.100	4.130	3.500	4.300	3,547,600	3.8381	11.41%
2025-06-11	3.680	3.550	3.680	3.500	3.950	1,495,000	5,620,577	3.7596	3.680	3.550	3.680	3.500	3.950	1,495,000	3.7596	-1.08%
2025-06-10	3.720	3.720	3.750	3.210	3.950	1,334,100	4,928,022	3.6939	3.720	3.720	3.750	3.210	3.950	1,334,100	3.6939	12.39%
2025-06-09	3.310	3.280	3.310	3.130	3.380	924,100	3,038,964	3.2886	3.310	3.280	3.310	3.130	3.380	924,100	3.2886	5.75%
2025-06-06	3.130	3.110	3.130	2.800	3.150	477,100	1,438,271	3.0146	3.130	3.110	3.130	2.800	3.150	477,100	3.0146	2.62%
2025-06-05	3.050	3.000	3.050	2.880	3.150	1,435,200	4,313,829	3.0057	3.050	3.000	3.050	2.880	3.150	1,435,200	3.0057	5.90%
2025-06-04	2.880	2.850	2.880	2.690	3.080	1,348,700	3,858,067	2.8606	2.880	2.850	2.880	2.690	3.080	1,348,700	2.8606	7.06%
2025-06-03	2.690	2.680	2.750	2.590	2.900	516,800	1,419,208	2.7461	2.690	2.680	2.750	2.590	2.900	516,800	2.7461	3.86%
2025-06-02	2.590	2.590	2.730	2.530	2.730	178,900	469,120	2.6222	2.590	2.590	2.730	2.530	2.730	178,900	2.6222	-0.38%
2025-05-30	2.600	2.500	2.600	2.540	2.680	144,300	373,601	2.5891	2.600	2.500	2.600	2.540	2.680	144,300	2.5891	1.17%
2025-05-29	2.570	2.520	2.570	2.520	2.620	201,600	522,393	2.5912	2.570	2.520	2.570	2.520	2.620	201,600	2.5912	0.39%
2025-05-28	2.560	2.510	2.560	2.560	2.700	24,700	63,358	2.5651	2.560	2.510	2.560	2.560	2.700	24,700	2.5651	-1.16%
2025-05-27	2.590	2.570	2.600	2.540	2.610	47,200	121,917	2.5830	2.590	2.570	2.600	2.540	2.610	47,200	2.5830	1.17%
2025-05-26	2.560	2.450	2.490	2.450	2.590	254,100	643,274	2.5316	2.560	2.450	2.490	2.450	2.590	254,100	2.5316	-0.39%
2025-05-23	2.570	2.490	2.570	2.500	2.580	53,600	135,386	2.5259	2.570	2.490	2.570	2.500	2.580	53,600	2.5259	1.58%
2025-05-22	2.530	2.510	2.530	2.500	2.560	94,400	238,912	2.5308	2.530	2.510	2.530	2.500	2.560	94,400	2.5308	-1.17%
2025-05-21	2.560	2.560	2.650	2.550	2.620	269,300	696,279	2.5855	2.560	2.560	2.650	2.550	2.620	269,300	2.5855	1.59%
2025-05-20	2.520	2.520	2.550	2.350	2.550	506,200	1,262,010	2.4931	2.520	2.520	2.550	2.350	2.550	506,200	2.4931	0.00%
2025-05-19	2.520	2.450	2.520	2.320	2.580	401,500	992,876	2.4729	2.520	2.450	2.520	2.320	2.580	401,500	2.4729	-4.55%
2025-05-16	2.640	2.560	2.640	2.560	2.750	38,700	100,648	2.6007	2.640	2.560	2.640	2.560	2.750	38,700	2.6007	2.72%
2025-05-15	2.570	2.500	2.580	2.400	2.580	219,100	547,084	2.4970	2.570	2.500	2.580	2.400	2.580	219,100	2.4970	3.21%
2025-05-14	2.490	2.450	2.500	2.400	3.000	260,800	645,745	2.4760	2.490	2.450	2.500	2.400	3.000	260,800	2.4760	2.89%
2025-05-13	2.420	2.360	2.420	2.360	2.450	62,100	148,560	2.3923	2.420	2.360	2.420	2.360	2.450	62,100	2.3923	3.42%
2025-05-12	2.340	2.320	2.490	2.320	3.000	142,400	344,035	2.4160	2.340	2.320	2.490	2.320	3.000	142,400	2.4160	-2.90%
2025-05-09	2.410	2.340	2.410	2.300	2.410	98,100	232,056	2.3655	2.410	2.340	2.410	2.300	2.410	98,100	2.3655	1.26%
2025-05-08	2.380	2.380	2.450	2.230	2.490	163,000	382,860	2.3488	2.380	2.380	2.450	2.230	2.490	163,000	2.3488	-0.83%
2025-05-07	2.400	2.370	2.500	2.370	2.480	148,000	358,016	2.4190	2.400	2.370	2.500	2.370	2.480	148,000	2.4190	-3.23%
2025-05-06	2.480	2.410	2.480	2.410	2.490	9,200	22,700	2.4674	2.480	2.410	2.480	2.410	2.490	9,200	2.4674	-0.40%
2025-05-02	2.490	2.400	2.500	2.350	2.500	21,200	52,215	2.4630	2.490	2.400	2.500	2.350	2.500	21,200	2.4630	1.63%
2025-04-30	2.450	2.440	2.450	2.400	2.500	173,300	418,565	2.4153	2.450	2.440	2.450	2.400	2.500	173,300	2.4153	-0.41%
2025-04-29	2.460	2.450	2.480	2.400	2.470	42,900	104,561	2.4373	2.460	2.450	2.480	2.400	2.470	42,900	2.4373	0.41%
2025-04-28	2.450	2.450	2.470	2.410	2.470	103,700	253,921	2.4486	2.450	2.450	2.470	2.410	2.470	103,700	2.4486	1.66%
2025-04-25	2.410	2.400	2.500	2.340	2.450	159,900	388,273	2.4282	2.410	2.400	2.500	2.340	2.450	159,900	2.4282	1.69%
2025-04-24	2.370	2.370	2.400	2.270	2.620	171,800	409,810	2.3854	2.370	2.370	2.400	2.270	2.620	171,800	2.3854	3.95%
2025-04-23	2.280	2.200	2.340	2.170	2.390	91,900	210,077	2.2859	2.280	2.200	2.340	2.170	2.390	91,900	2.2859	0.00%
2025-04-22	2.280	2.280	2.310	2.160	2.360	430,000	972,032	2.2605	2.280	2.280	2.310	2.160	2.360	430,000	2.2605	6.54%
2025-04-17	2.140	2.140	2.190	2.050	2.180	97,100	205,631	2.1177	2.140	2.140	2.190	2.050	2.180	97,100	2.1177	-1.83%
2025-04-16	2.180	2.100	2.180	2.080	2.180	7,400	15,543	2.1004	2.180	2.100	2.180	2.080	2.180	7,400	2.1004	-0.46%
2025-04-15	2.190	2.010	2.190	2.190	2.190	500	1,095	2.1900	2.190	2.010	2.190	2.190	2.190	500	2.1900	1.86%
2025-04-14	2.150	2.130	2.170	1.990	2.150	81,000	164,690	2.0332	2.150	2.130	2.170	1.990	2.150	81,000	2.0332	2.87%
2025-04-11	2.090	1.950	2.090	1.990	2.100	200	409	2.0450	2.090	1.950	2.090	1.990	2.100	200	2.0450	4.50%
2025-04-10	2.000	1.950	2.000	1.950	2.200	48,100	97,319	2.0233	2.000	1.950	2.000	1.950	2.200	48,100	2.0233	2.56%
2025-04-09	1.950	1.950	1.990	1.900	1.950	8,800	16,830	1.9125	1.950	1.950	1.990	1.900	1.950	8,800	1.9125	2.63%
2025-04-08	1.900	1.900	1.950	1.780	1.900	241,300	442,441	1.8336	1.900	1.900	1.950	1.780	1.900	241,300	1.8336	2.15%
2025-04-07	1.860	1.720	1.770	1.700	2.560	559,500	1,049,366	1.8755	1.860	1.720	1.770	1.700	2.560	559,500	1.8755	-31.11%
2025-04-03	2.700	-	2.570	2.700	2.700	2,300	5,810	2.5261	2.700	-	2.570	2.700	2.700	2,300	2.5261	0.00%
2025-04-02	2.700	2.700	2.730	2.700	2.760	60,300	164,018	2.7200	2.700	2.700	2.730	2.700	2.760	60,300	2.7200	-2.53%
2025-04-01	2.770	2.740	2.840	2.680	2.850	187,700	513,135	2.7338	2.770	2.740	2.840	2.680	2.850	187,700	2.7338	2.59%
2025-03-31	2.700	2.700	2.770	2.660	2.810	309,200	837,890	2.7099	2.700	2.700	2.770	2.660	2.810	309,200	2.7099	-9.40%
2025-03-28	2.980	2.840	2.900	2.980	3.050	1,500	4,505	3.0033	2.980	2.840	2.900	2.980	3.050	1,500	3.0033	-0.33%
2025-03-27	2.990	2.960	2.990	2.900	3.040	98,000	290,137	2.9606	2.990	2.960	2.990	2.900	3.040	98,000	2.9606	3.10%
2025-03-26	2.900	2.850	2.900	2.780	2.950	227,200	641,898	2.8253	2.900	2.850	2.900	2.780	2.950	227,200	2.8253	0.00%
2025-03-25	2.900	2.900	3.000	2.870	3.070	140,000	412,435	2.9460	2.900	2.900	3.000	2.870	3.070	140,000	2.9460	-5.84%
2025-03-24	3.080	2.960	3.080	2.880	3.090	57,800	171,644	2.9696	3.080	2.960	3.080	2.880	3.090	57,800	2.9696	4.05%
2025-03-21	2.960	2.960	3.070	2.950	3.210	124,000	379,306	3.0589	2.960	2.960	3.070	2.950	3.210	124,000	3.0589	-6.62%
2025-03-20	3.170	3.070	3.170	3.020	3.210	194,300	604,167	3.1095	3.170	3.070	3.170	3.020	3.210	194,300	3.1095	-0.94%
2025-03-19	3.200	3.080	3.200	2.970	3.200	258,400	800,800	3.0991	3.200	3.080	3.200	2.970	3.200	258,400	3.0991	1.59%
2025-03-18	3.150	3.160	3.280	3.050	3.670	1,034,500	3,490,831	3.3744	3.150	3.160	3.280	3.050	3.670	1,034,500	3.3744	-1.56%
2025-03-17	3.200	3.010	3.200	2.600	3.300	800,000	2,301,874	2.8773	3.200	3.010	3.200	2.600	3.300	800,000	2.8773	25.49%
2025-03-14	2.550	2.550	2.590	2.430	2.590	329,900	819,520	2.4841	2.550	2.550	2.590	2.430	2.590	329,900	2.4841	4.94%
2025-03-13	2.430	2.420	2.430	2.310	2.470	431,600	1,036,313	2.4011	2.430	2.420	2.430	2.310	2.470	431,600	2.4011	-2.41%
2025-03-12	2.490	2.480	2.490	2.420	2.510	318,200	791,580	2.4877	2.490	2.480	2.490	2.420	2.510	318,200	2.4877	-0.80%
2025-03-11	2.510	2.510	2.550	2.470	2.560	499,300	1,259,526	2.5226	2.510	2.510	2.550	2.470	2.560	499,300	2.5226	-2.71%
2025-03-10	2.580	2.580	2.600	2.410	2.680	826,200	2,115,228	2.5602	2.580	2.580	2.600	2.410	2.680	826,200	2.5602	-2.64%
2025-03-07	2.650	2.600	2.650	2.300	2.720	2,147,400	5,411,567	2.5201	2.650	2.600	2.650	2.300	2.720	2,147,400	2.5201	15.22%
2025-03-06	2.300	2.300	2.310	2.130	2.380	971,200	2,188,040	2.2529	2.300	2.300	2.310	2.130	2.380	971,200	2.2529	7.98%
2025-03-05	2.130	2.130	2.140	2.000	2.330	1,157,900	2,411,525	2.0827	2.130	2.130	2.140	2.000	2.330	1,157,900	2.0827	-2.74%
2025-03-04	2.190	2.120	2.190	1.990	2.300	958,500	2,060,879	2.1501	2.190	2.120	2.190	1.990	2.300	958,500	2.1501	17.74%
2025-03-03	1.860	1.850	1.860	1.800	1.970	312,200	575,053	1.8419	1.860	1.850	1.860	1.800	1.970	312,200	1.8419	5.08%
2025-02-28	1.770	1.770	1.810	1.770	2.000	827,700	1,500,242	1.8125	1.770	1.770	1.810	1.770	2.000	827,700	1.8125	-13.24%
2025-02-27	2.040	2.000	2.040	1.990	2.800	3,729,300	8,394,282	2.2509	2.040	2.000	2.040	1.990	2.800	3,729,300	2.2509	7.37%
2025-02-26	1.900	1.890	1.900	1.840	1.910	236,500	444,883	1.8811	1.900	1.890	1.900	1.840	1.910	236,500	1.8811	6.15%
2025-02-25	1.790	1.680	1.800	1.650	1.790	219,700	370,941	1.6884	1.790	1.680	1.800	1.650	1.790	219,700	1.6884	3.47%
2025-02-24	1.730	1.720	1.730	1.700	1.730	43,500	74,988	1.7239	1.730	1.720	1.730	1.700	1.730	43,500	1.7239	-3.89%
2025-02-21	1.800	1.750	1.800	1.720	1.850	93,800	168,145	1.7926	1.800	1.750	1.800	1.720	1.850	93,800	1.7926	-2.17%
2025-02-20	1.840	1.800	1.840	1.700	1.850	216,200	374,161	1.7306	1.840	1.800	1.840	1.700	1.850	216,200	1.7306	4.55%
2025-02-19	1.760	1.720	1.760	1.720	1.780	31,500	54,624	1.7341	1.760	1.720	1.760	1.720	1.780	31,500	1.7341	2.33%
2025-02-18	1.720	1.720	1.800	1.720	1.770	49,500	87,096	1.7595	1.720	1.720	1.800	1.720	1.770	49,500	1.7595	-4.97%
2025-02-17	1.810	1.740	1.810	1.730	1.880	38,400	69,269	1.8039	1.810	1.740	1.810	1.730	1.880	38,400	1.8039	0.56%
2025-02-14	1.800	1.740	1.800	1.710	1.810	34,100	60,280	1.7677	1.800	1.740	1.800	1.710	1.810	34,100	1.7677	-1.10%
2025-02-13	1.820	1.800	1.820	1.730	1.820	256,000	453,136	1.7701	1.820	1.800	1.820	1.730	1.820	256,000	1.7701	5.20%
2025-02-12	1.730	1.730	1.780	1.600	1.730	652,800	1,113,653	1.7060	1.730	1.730	1.780	1.600	1.730	652,800	1.7060	4.85%
2025-02-11	1.650	1.630	1.650	1.630	1.690	427,300	702,256	1.6435	1.650	1.630	1.650	1.630	1.690	427,300	1.6435	-1.79%
2025-02-10	1.680	1.680	1.800	1.660	1.710	71,000	120,473	1.6968	1.680	1.680	1.800	1.660	1.710	71,000	1.6968	-1.75%
2025-02-07	1.710	1.710	1.720	1.660	1.720	130,600	224,055	1.7156	1.710	1.710	1.720	1.660	1.720	130,600	1.7156	0.00%
2025-02-06	1.710	1.710	1.790	1.640	1.810	1,700	2,863	1.6841	1.710	1.710	1.790	1.640	1.810	1,700	1.6841	-5.52%
2025-02-05	1.810	1.650	1.810	1.660	1.810	500	884	1.7680	1.810	1.650	1.810	1.660	1.810	500	1.7680	3.43%
2025-02-04	1.750	1.720	1.820	1.520	1.820	39,700	66,524	1.6757	1.750	1.720	1.820	1.520	1.820	39,700	1.6757	2.94%
2025-02-03	1.700	1.670	1.750	1.650	1.740	12,100	20,356	1.6823	1.700	1.670	1.750	1.650	1.740	12,100	1.6823	-5.56%
2025-01-28	1.800	1.710	1.800	1.710	1.800	15,200	25,998	1.7104	1.800	1.710	1.800	1.710	1.800	15,200	1.7104	9.76%
2025-01-27	1.640	1.640	1.670	1.640	1.640	19,000	31,160	1.6400	1.640	1.640	1.670	1.640	1.640	19,000	1.6400	5.81%
2025-01-24	1.550	1.570	1.590	1.550	1.570	25,200	39,420	1.5643	1.550	1.570	1.590	1.550	1.570	25,200	1.5643	0.65%
2025-01-23	1.540	1.480	1.540	1.480	1.600	12,300	18,573	1.5100	1.540	1.480	1.540	1.480	1.600	12,300	1.5100	2.67%
2025-01-22	1.500	1.500	1.570	1.500	1.520	2,700	4,070	1.5074	1.500	1.500	1.570	1.500	1.520	2,700	1.5074	0.00%
2025-01-21	1.500	1.500	1.580	1.500	1.540	12,700	19,110	1.5047	1.500	1.500	1.580	1.500	1.540	12,700	1.5047	-1.32%
2025-01-20	1.520	1.450	1.540	1.520	1.540	4,000	6,100	1.5250	1.520	1.450	1.540	1.520	1.540	4,000	1.5250	1.33%
2025-01-17	1.500	1.450	1.530	1.450	1.500	53,900	79,924	1.4828	1.500	1.450	1.530	1.450	1.500	53,900	1.4828	0.67%
2025-01-16	1.490	1.490	1.500	1.480	1.600	60,100	90,198	1.5008	1.490	1.490	1.500	1.480	1.600	60,100	1.5008	-5.70%
2025-01-15	1.580	1.470	1.750	-	-	0	0	-	1.580	1.470	1.750	-	-	0	-	0.00%
2025-01-14	1.580	1.550	1.580	1.570	1.610	95,100	150,730	1.5850	1.580	1.550	1.580	1.570	1.610	95,100	1.5850	2.60%
2025-01-13	1.540	1.540	1.550	1.430	1.640	48,500	74,155	1.5290	1.540	1.540	1.550	1.430	1.640	48,500	1.5290	1.99%
2025-01-10	1.510	1.470	1.510	1.510	1.520	26,200	39,620	1.5122	1.510	1.470	1.510	1.510	1.520	26,200	1.5122	-4.43%
2025-01-09	1.580	1.520	1.580	1.590	1.590	27,000	42,930	1.5900	1.580	1.520	1.580	1.590	1.590	27,000	1.5900	1.94%
2025-01-08	1.550	1.550	1.640	-	-	0	0	-	1.550	1.550	1.640	-	-	0	-	0.00%
2025-01-07	1.550	1.550	1.660	1.480	1.550	11,800	18,254	1.5469	1.550	1.550	1.660	1.480	1.550	11,800	1.5469	-6.63%
2025-01-06	1.660	-	1.660	1.660	1.660	20,000	33,200	1.6600	1.660	-	1.660	1.660	1.660	20,000	1.6600	0.00%
2025-01-03	1.660	1.540	1.660	1.670	1.770	14,300	24,083	1.6841	1.660	1.540	1.660	1.670	1.770	14,300	1.6841	6.41%
2025-01-02	1.560	1.540	1.580	1.540	1.600	43,100	67,145	1.5579	1.560	1.540	1.580	1.540	1.600	43,100	1.5579	-4.88%
2024-12-31	1.640	1.640	1.690	1.640	1.650	6,600	10,839	1.6423	1.640	1.640	1.690	1.640	1.650	6,600	1.6423	-2.96%
2024-12-30	1.690	1.600	1.690	-	-	0	0	-	1.690	1.600	1.690	-	-	0	-	-1.17%
2024-12-27	1.710	1.650	1.750	1.560	1.710	23,700	37,677	1.5897	1.710	1.650	1.750	1.560	1.710	23,700	1.5897	0.00%
2024-12-24	1.710	1.570	1.710	-	-	0	0	-	1.710	1.570	1.710	-	-	0	-	0.00%
2024-12-23	1.710	1.530	1.740	-	-	0	0	-	1.710	1.530	1.740	-	-	0	-	0.00%
2024-12-20	1.710	1.650	1.710	1.610	1.710	56,100	94,887	1.6914	1.710	1.650	1.710	1.610	1.710	56,100	1.6914	6.21%
2024-12-19	1.610	1.610	1.660	1.600	1.600	400	658	1.6450	1.610	1.610	1.660	1.600	1.600	400	1.6450	0.62%
2024-12-18	1.600	1.550	1.600	1.600	1.600	5,000	8,000	1.6000	1.600	1.550	1.600	1.600	1.600	5,000	1.6000	0.00%
2024-12-17	1.600	1.580	1.700	-	-	0	0	-	1.600	1.580	1.700	-	-	0	-	0.00%
2024-12-16	1.600	1.580	1.660	1.580	1.600	24,500	39,136	1.5974	1.600	1.580	1.660	1.580	1.600	24,500	1.5974	-3.61%
2024-12-13	1.660	1.610	1.740	1.560	1.660	31,000	50,578	1.6315	1.660	1.610	1.740	1.560	1.660	31,000	1.6315	0.00%
2024-12-12	1.660	1.550	1.660	1.650	1.660	20,000	33,120	1.6560	1.660	1.550	1.660	1.650	1.660	20,000	1.6560	-0.60%
2024-12-11	1.670	1.550	1.640	1.520	1.770	134,900	226,733	1.6807	1.670	1.550	1.640	1.520	1.770	134,900	1.6807	-6.18%
2024-12-10	1.780	1.620	1.780	1.600	1.780	800	1,310	1.6375	1.780	1.620	1.780	1.600	1.780	800	1.6375	7.23%
2024-12-09	1.660	1.590	1.690	1.590	1.690	13,200	21,718	1.6453	1.660	1.590	1.690	1.590	1.690	13,200	1.6453	-3.49%
2024-12-06	1.720	1.650	1.720	1.680	1.730	21,400	36,247	1.6938	1.720	1.650	1.720	1.680	1.730	21,400	1.6938	2.38%
2024-12-05	1.680	1.600	1.760	1.600	1.680	2,800	4,528	1.6171	1.680	1.600	1.760	1.600	1.680	2,800	1.6171	0.00%
2024-12-04	1.680	1.560	1.770	1.680	1.680	300	504	1.6800	1.680	1.560	1.770	1.680	1.680	300	1.6800	0.00%
2024-12-03	1.680	1.580	1.680	1.680	1.680	100	168	1.6800	1.680	1.580	1.680	1.680	1.680	100	1.6800	0.00%
2024-12-02	1.680	1.570	1.680	1.680	1.680	500	840	1.6800	1.680	1.570	1.680	1.680	1.680	500	1.6800	8.39%
2024-11-29	1.550	1.510	1.790	1.550	1.550	6,200	9,610	1.5500	1.550	1.510	1.790	1.550	1.550	6,200	1.5500	-1.90%
2024-11-28	1.580	1.560	1.640	-	-	0	0	-	1.580	1.560	1.640	-	-	0	-	0.00%
2024-11-27	1.580	1.580	1.690	1.530	1.560	15,200	23,709	1.5598	1.580	1.580	1.690	1.530	1.560	15,200	1.5598	0.64%
2024-11-26	1.570	1.540	1.810	1.500	1.570	10,600	16,212	1.5294	1.570	1.540	1.810	1.500	1.570	10,600	1.5294	-0.63%
2024-11-25	1.580	1.590	1.610	1.460	1.610	145,600	229,769	1.5781	1.580	1.590	1.610	1.460	1.610	145,600	1.5781	-3.07%
2024-11-22	1.630	1.620	1.680	1.630	1.680	200	331	1.6550	1.630	1.620	1.680	1.630	1.680	200	1.6550	-6.32%
2024-11-21	1.740	1.720	1.760	-	-	2,600	4,524	1.7400	1.740	1.720	1.760	-	-	2,600	1.7400	0.00%
2024-11-20	1.740	1.660	1.750	1.720	1.800	45,600	80,009	1.7546	1.740	1.660	1.750	1.720	1.800	45,600	1.7546	0.00%
2024-11-19	1.740	1.740	1.850	1.710	1.740	20,200	34,992	1.7323	1.740	1.740	1.850	1.710	1.740	20,200	1.7323	1.75%
2024-11-18	1.710	1.710	1.770	1.700	1.700	6,300	10,710	1.7000	1.710	1.710	1.770	1.700	1.700	6,300	1.7000	-3.93%
2024-11-15	1.780	1.750	1.780	1.710	1.850	42,700	76,451	1.7904	1.780	1.750	1.780	1.710	1.850	42,700	1.7904	-4.30%
2024-11-14	1.860	1.860	1.900	1.850	1.870	13,300	24,792	1.8641	1.860	1.860	1.900	1.850	1.870	13,300	1.8641	0.54%
2024-11-13	1.850	1.850	1.920	1.850	1.850	1,300	2,405	1.8500	1.850	1.850	1.920	1.850	1.850	1,300	1.8500	-3.65%
2024-11-12	1.920	1.910	1.920	1.920	1.920	1,900	3,648	1.9200	1.920	1.910	1.920	1.920	1.920	1,900	1.9200	0.00%
2024-11-11	1.920	1.880	1.970	1.910	1.920	7,600	14,526	1.9113	1.920	1.880	1.970	1.910	1.920	7,600	1.9113	-4.00%
2024-11-08	2.000	1.930	2.000	2.000	2.000	9,200	18,400	2.0000	2.000	1.930	2.000	2.000	2.000	9,200	2.0000	0.00%
2024-11-07	2.000	2.000	2.060	2.000	2.150	25,600	52,124	2.0361	2.000	2.000	2.060	2.000	2.150	25,600	2.0361	3.63%
2024-11-06	1.930	1.940	1.990	1.810	1.940	27,900	53,811	1.9287	1.930	1.940	1.990	1.810	1.940	27,900	1.9287	-1.03%
2024-11-05	1.950	1.940	1.960	1.920	1.970	18,000	35,283	1.9602	1.950	1.940	1.960	1.920	1.970	18,000	1.9602	-1.02%
2024-11-04	1.970	1.890	1.970	1.860	1.990	44,800	85,539	1.9094	1.970	1.890	1.970	1.860	1.990	44,800	1.9094	4.79%
2024-11-01	1.880	1.860	1.910	1.860	1.910	40,100	75,873	1.8921	1.880	1.860	1.910	1.860	1.910	40,100	1.8921	-1.57%
2024-10-31	1.910	1.910	2.090	1.900	2.100	19,100	37,237	1.9496	1.910	1.910	2.090	1.900	2.100	19,100	1.9496	-1.04%
2024-10-30	1.930	1.810	1.930	-	-	0	0	-	1.930	1.810	1.930	-	-	0	-	0.00%
2024-10-29	1.930	1.810	1.840	1.800	1.930	12,400	23,873	1.9252	1.930	1.810	1.840	1.800	1.930	12,400	1.9252	0.00%
2024-10-28	1.930	1.930	1.980	1.790	1.970	115,200	221,158	1.9198	1.930	1.930	1.980	1.790	1.970	115,200	1.9198	9.04%
2024-10-25	1.770	1.770	1.870	1.620	1.780	27,800	48,129	1.7313	1.770	1.770	1.870	1.620	1.780	27,800	1.7313	4.12%
2024-10-24	1.700	1.600	1.700	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	-1.16%
2024-10-23	1.720	1.660	1.720	1.670	1.750	13,200	22,538	1.7074	1.720	1.660	1.720	1.670	1.750	13,200	1.7074	-2.27%
2024-10-22	1.760	1.690	1.760	1.660	1.760	72,200	120,814	1.6733	1.760	1.690	1.760	1.660	1.760	72,200	1.6733	1.73%
2024-10-21	1.730	1.730	1.850	1.720	1.900	38,500	70,466	1.8303	1.730	1.730	1.850	1.720	1.900	38,500	1.8303	-2.81%
2024-10-18	1.780	1.720	1.780	1.660	1.820	27,000	47,373	1.7546	1.780	1.720	1.780	1.660	1.820	27,000	1.7546	1.14%
2024-10-17	1.760	1.600	1.760	1.650	1.760	45,100	75,458	1.6731	1.760	1.600	1.760	1.650	1.760	45,100	1.6731	3.53%
2024-10-16	1.700	1.650	1.700	1.650	1.700	42,700	70,862	1.6595	1.700	1.650	1.700	1.650	1.700	42,700	1.6595	-2.86%
2024-10-15	1.750	1.670	1.770	1.630	1.780	130,800	219,204	1.6759	1.750	1.670	1.770	1.630	1.780	130,800	1.6759	-4.89%
2024-10-14	1.840	1.750	1.840	1.760	1.840	4,700	8,316	1.7694	1.840	1.750	1.840	1.760	1.840	4,700	1.7694	3.95%
2024-10-10	1.770	1.830	1.950	1.770	1.870	9,100	16,887	1.8557	1.770	1.830	1.950	1.770	1.870	9,100	1.8557	-3.80%
2024-10-09	1.840	1.750	1.840	1.800	1.930	83,800	151,069	1.8027	1.840	1.750	1.840	1.800	1.930	83,800	1.8027	-5.64%
2024-10-08	1.950	1.950	2.020	1.810	2.350	90,800	193,479	2.1308	1.950	1.950	2.020	1.810	2.350	90,800	2.1308	-15.95%
2024-10-07	2.320	2.310	2.320	2.160	2.450	408,900	941,490	2.3025	2.320	2.310	2.320	2.160	2.450	408,900	2.3025	5.45%
2024-10-04	2.200	2.160	2.200	1.900	2.200	212,000	433,236	2.0436	2.200	2.160	2.200	1.900	2.200	212,000	2.0436	13.99%
2024-10-03	1.930	1.930	1.950	1.800	2.250	188,200	369,930	1.9656	1.930	1.930	1.950	1.800	2.250	188,200	1.9656	-6.76%
2024-10-02	2.070	2.030	2.070	1.580	2.070	450,900	789,022	1.7499	2.070	2.030	2.070	1.580	2.070	450,900	1.7499	20.35%
2024-09-30	1.720	1.720	1.760	1.700	1.810	118,500	210,357	1.7752	1.720	1.720	1.760	1.700	1.810	118,500	1.7752	-4.44%
2024-09-27	1.800	1.710	1.890	1.700	1.910	23,800	42,635	1.7914	1.800	1.710	1.890	1.700	1.910	23,800	1.7914	4.05%
2024-09-26	1.730	1.740	1.910	1.730	1.730	3,700	6,401	1.7300	1.730	1.740	1.910	1.730	1.730	3,700	1.7300	0.00%
2024-09-25	1.730	1.710	1.760	1.710	1.770	46,400	80,149	1.7273	1.730	1.710	1.760	1.710	1.770	46,400	1.7273	1.17%
2024-09-24	1.710	1.710	1.920	1.680	1.780	23,400	40,754	1.7416	1.710	1.710	1.920	1.680	1.780	23,400	1.7416	0.00%
2024-09-23	1.710	1.710	1.960	1.710	1.710	28,300	48,393	1.7100	1.710	1.710	1.960	1.710	1.710	28,300	1.7100	-6.04%
2024-09-20	1.820	1.760	1.890	1.800	1.950	38,600	70,038	1.8145	1.820	1.760	1.890	1.800	1.950	38,600	1.8145	0.00%
2024-09-19	1.820	1.670	1.820	1.590	1.910	72,700	132,867	1.8276	1.820	1.670	1.820	1.590	1.910	72,700	1.8276	10.30%
2024-09-17	1.650	1.550	1.650	1.540	1.650	128,000	209,865	1.6396	1.650	1.550	1.650	1.540	1.650	128,000	1.6396	13.79%
2024-09-16	1.450	1.450	1.540	1.450	1.450	1,200	1,740	1.4500	1.450	1.450	1.540	1.450	1.450	1,200	1.4500	-1.36%
2024-09-13	1.470	1.470	1.540	1.410	1.520	111,900	158,964	1.4206	1.470	1.470	1.540	1.410	1.520	111,900	1.4206	5.00%
2024-09-12	1.400	1.400	1.550	1.400	1.400	200,000	280,000	1.4000	1.400	1.400	1.550	1.400	1.400	200,000	1.4000	1.45%
2024-09-11	1.380	1.360	1.430	1.370	1.540	8,400	12,189	1.4511	1.380	1.360	1.430	1.370	1.540	8,400	1.4511	-0.72%
2024-09-10	1.390	1.360	1.390	1.360	1.410	20,500	28,486	1.3896	1.390	1.360	1.390	1.360	1.410	20,500	1.3896	2.96%
2024-09-09	1.350	1.350	1.520	1.340	1.450	11,300	15,903	1.4073	1.350	1.350	1.520	1.340	1.450	11,300	1.4073	-5.59%
2024-09-05	1.430	1.430	1.550	-	-	0	0	-	1.430	1.430	1.550	-	-	0	-	0.00%
2024-09-04	1.430	1.430	1.550	1.390	1.390	2,000	2,780	1.3900	1.430	1.430	1.550	1.390	1.390	2,000	1.3900	-4.03%
2024-09-03	1.490	1.330	1.550	-	-	0	0	-	1.490	1.330	1.550	-	-	0	-	0.00%
2024-09-02	1.490	1.400	1.490	1.490	1.500	17,600	26,324	1.4957	1.490	1.400	1.490	1.490	1.500	17,600	1.4957	-0.67%
2024-08-30	1.500	1.330	1.500	1.320	1.520	6,900	10,355	1.5007	1.500	1.330	1.500	1.320	1.520	6,900	1.5007	7.14%
2024-08-29	1.400	1.300	1.550	1.400	1.400	3,000	4,200	1.4000	1.400	1.300	1.550	1.400	1.400	3,000	1.4000	-2.10%
2024-08-28	1.430	1.270	1.430	-	-	0	0	-	1.430	1.270	1.430	-	-	0	-	0.00%
2024-08-27	1.430	1.270	1.480	1.260	1.500	85,800	112,797	1.3147	1.430	1.270	1.480	1.260	1.500	85,800	1.3147	3.62%
2024-08-26	1.380	1.280	1.380	1.260	1.380	68,200	88,096	1.2917	1.380	1.280	1.380	1.260	1.380	68,200	1.2917	-0.72%
2024-08-23	1.390	1.330	1.390	-	-	0	0	-	1.390	1.330	1.390	-	-	0	-	-0.71%
2024-08-22	1.400	1.400	1.490	1.400	1.590	26,419	37,982	1.4377	1.400	1.400	1.490	1.400	1.590	26,419	1.4377	-7.89%
2024-08-21	1.520	1.410	1.520	-	-	0	0	-	1.520	1.410	1.520	-	-	0	-	-1.30%
2024-08-20	1.540	1.410	1.540	1.300	1.540	59,800	80,222	1.3415	1.540	1.410	1.540	1.300	1.540	59,800	1.3415	10.00%
2024-08-19	1.400	1.360	-	-	-	0	0	-	1.400	1.360	-	-	-	0	-	0.00%
2024-08-16	1.400	1.370	1.400	1.400	1.410	78,200	110,037	1.4071	1.400	1.370	1.400	1.400	1.410	78,200	1.4071	-0.71%
2024-08-15	1.410	1.330	1.400	1.410	1.410	17,300	24,393	1.4100	1.410	1.330	1.400	1.410	1.410	17,300	1.4100	0.00%
2024-08-14	1.410	1.400	1.420	1.400	1.420	24,700	34,797	1.4088	1.410	1.400	1.420	1.400	1.420	24,700	1.4088	1.44%
2024-08-13	1.390	1.340	-	-	-	0	0	-	1.390	1.340	-	-	-	0	-	0.00%
2024-08-12	1.390	1.390	-	1.310	1.360	20,700	27,132	1.3107	1.390	1.390	-	1.310	1.360	20,700	1.3107	-4.14%
2024-08-09	1.450	1.490	-	1.450	1.450	20,000	29,000	1.4500	1.450	1.490	-	1.450	1.450	20,000	1.4500	0.00%
2024-08-08	1.450	1.450	1.690	1.450	1.450	13,800	19,980	1.4478	1.450	1.450	1.690	1.450	1.450	13,800	1.4478	0.69%
2024-08-07	1.440	1.440	1.470	1.440	1.550	7,500	11,326	1.5101	1.440	1.440	1.470	1.440	1.550	7,500	1.5101	4.35%
2024-08-06	1.380	1.400	1.470	1.350	1.560	123,200	175,505	1.4246	1.380	1.400	1.470	1.350	1.560	123,200	1.4246	-5.48%
2024-08-05	1.460	1.460	1.550	1.440	1.650	38,200	57,754	1.5119	1.460	1.460	1.550	1.440	1.650	38,200	1.5119	-10.43%
2024-08-02	1.630	1.500	1.750	1.500	1.640	35,500	54,139	1.5250	1.630	1.500	1.750	1.500	1.640	35,500	1.5250	5.16%
2024-08-01	1.550	1.490	1.680	-	-	0	0	-	1.550	1.490	1.680	-	-	0	-	0.00%
2024-07-31	1.550	1.520	1.590	1.510	1.600	69,800	108,007	1.5474	1.550	1.520	1.590	1.510	1.600	69,800	1.5474	-3.13%
2024-07-30	1.600	1.550	1.600	-	-	0	0	-	1.600	1.550	1.600	-	-	0	-	0.00%
2024-07-29	1.600	1.540	1.600	1.600	1.600	5,000	8,000	1.6000	1.600	1.540	1.600	1.600	1.600	5,000	1.6000	0.00%
2024-07-26	1.600	1.510	1.730	1.600	1.600	200	320	1.6000	1.600	1.510	1.730	1.600	1.600	200	1.6000	0.00%
2024-07-25	1.600	1.600	-	1.580	1.600	21,500	34,118	1.5869	1.600	1.600	-	1.580	1.600	21,500	1.5869	-1.23%
2024-07-24	1.620	1.620	1.790	1.620	1.650	12,100	19,902	1.6448	1.620	1.620	1.790	1.620	1.650	12,100	1.6448	-1.22%
2024-07-23	1.640	1.640	1.660	1.630	1.740	47,000	78,683	1.6741	1.640	1.640	1.660	1.630	1.740	47,000	1.6741	-4.65%
2024-07-22	1.720	1.720	1.750	1.720	1.750	18,200	31,562	1.7342	1.720	1.720	1.750	1.720	1.750	18,200	1.7342	-4.44%
2024-07-19	1.800	1.700	1.880	1.670	1.850	91,200	156,253	1.7133	1.800	1.700	1.880	1.670	1.850	91,200	1.7133	-4.76%
2024-07-18	1.890	1.760	1.890	1.750	2.130	45,600	80,390	1.7629	1.890	1.760	1.890	1.750	2.130	45,600	1.7629	-0.53%
2024-07-17	1.900	1.730	1.900	-	-	0	0	-	1.900	1.730	1.900	-	-	0	-	-0.52%
2024-07-16	1.910	1.750	1.910	-	-	0	0	-	1.910	1.750	1.910	-	-	0	-	0.00%
2024-07-15	1.910	1.780	1.910	1.800	1.920	66,500	121,466	1.8266	1.910	1.780	1.910	1.800	1.920	66,500	1.8266	1.60%
2024-07-12	1.880	1.810	1.880	1.890	2.000	23,200	44,461	1.9164	1.880	1.810	1.880	1.890	2.000	23,200	1.9164	-2.59%
2024-07-11	1.930	1.930	2.000	1.700	1.930	30,600	55,525	1.8145	1.930	1.930	2.000	1.700	1.930	30,600	1.8145	5.46%
2024-07-10	1.830	1.800	2.000	1.830	1.830	300	549	1.8300	1.830	1.800	2.000	1.830	1.830	300	1.8300	-0.54%
2024-07-09	1.840	1.750	2.000	1.840	1.840	7,700	14,168	1.8400	1.840	1.750	2.000	1.840	1.840	7,700	1.8400	-0.54%
2024-07-08	1.850	1.740	1.850	1.700	1.850	73,600	131,718	1.7896	1.850	1.740	1.850	1.700	1.850	73,600	1.7896	0.00%
2024-07-05	1.850	1.790	1.850	1.730	1.850	20,100	36,168	1.7994	1.850	1.790	1.850	1.730	1.850	20,100	1.7994	0.00%
2024-07-04	1.850	1.850	2.000	1.850	1.850	30,000	55,500	1.8500	1.850	1.850	2.000	1.850	1.850	30,000	1.8500	-1.07%
2024-07-03	1.870	1.870	2.070	1.870	1.880	8,600	16,148	1.8777	1.870	1.870	2.070	1.870	1.880	8,600	1.8777	0.00%
2024-07-02	1.870	1.870	2.000	1.870	1.870	5,000	9,350	1.8700	1.870	1.870	2.000	1.870	1.870	5,000	1.8700	0.54%
2024-06-28	1.860	1.860	2.020	1.860	1.860	1,200	2,232	1.8600	1.860	1.860	2.020	1.860	1.860	1,200	1.8600	1.09%
2024-06-27	1.840	1.840	1.940	1.750	1.840	14,800	26,990	1.8236	1.840	1.840	1.940	1.750	1.840	14,800	1.8236	-3.16%
2024-06-26	1.900	1.900	2.050	-	-	0	0	-	1.900	1.900	2.050	-	-	0	-	0.00%
2024-06-25	1.900	1.900	1.990	1.900	1.920	28,900	55,070	1.9055	1.900	1.900	1.990	1.900	1.920	28,900	1.9055	1.06%
2024-06-24	1.880	1.830	1.970	1.840	1.900	8,100	15,324	1.8919	1.880	1.830	1.970	1.840	1.900	8,100	1.8919	-1.57%
2024-06-21	1.910	1.910	2.150	1.890	1.910	14,915	28,191	1.8901	1.910	1.910	2.150	1.890	1.910	14,915	1.8901	0.00%
2024-06-20	1.910	1.910	1.970	1.910	2.010	34,400	66,990	1.9474	1.910	1.910	1.970	1.910	2.010	34,400	1.9474	-7.73%
2024-06-19	2.070	1.990	2.070	-	-	400	828	2.0700	2.070	1.990	2.070	-	-	400	2.0700	0.00%
2024-06-18	2.070	1.780	2.070	-	-	0	0	-	2.070	1.780	2.070	-	-	0	-	0.00%
2024-06-17	2.070	1.950	2.070	-	-	0	0	-	2.070	1.950	2.070	-	-	0	-	0.00%
2024-06-14	2.070	1.900	2.180	-	-	0	0	-	2.070	1.900	2.180	-	-	0	-	0.00%
2024-06-13	2.070	2.000	2.190	-	-	0	0	-	2.070	2.000	2.190	-	-	0	-	0.00%
2024-06-12	2.070	2.000	2.070	2.080	2.090	12,900	26,946	2.0888	2.070	2.000	2.070	2.080	2.090	12,900	2.0888	-0.96%
2024-06-11	2.090	2.000	2.090	2.090	2.090	100	209	2.0900	2.090	2.000	2.090	2.090	2.090	100	2.0900	0.00%
2024-06-07	2.090	1.990	2.090	1.990	2.090	13,600	27,064	1.9900	2.090	1.990	2.090	1.990	2.090	13,600	1.9900	5.03%
2024-06-06	1.990	1.990	2.050	1.990	2.080	10,500	21,116	2.0110	1.990	1.990	2.050	1.990	2.080	10,500	2.0110	-4.78%
2024-06-05	2.090	2.000	2.100	1.950	2.090	9,600	19,619	2.0436	2.090	2.000	2.100	1.950	2.090	9,600	2.0436	6.09%
2024-06-04	1.970	1.950	1.970	1.900	1.970	29,800	57,752	1.9380	1.970	1.950	1.970	1.900	1.970	29,800	1.9380	-5.74%
2024-06-03	2.090	2.000	2.100	2.000	2.090	3,000	6,070	2.0233	2.090	2.000	2.100	2.000	2.090	3,000	2.0233	5.03%
2024-05-31	1.990	1.990	2.090	1.990	2.090	26,300	53,030	2.0163	1.990	1.990	2.090	1.990	2.090	26,300	2.0163	0.00%
2024-05-30	1.990	1.990	2.030	1.990	2.000	2,100	4,199	1.9995	1.990	1.990	2.030	1.990	2.000	2,100	1.9995	-5.24%
2024-05-29	2.100	2.000	2.110	1.980	2.170	35,500	71,010	2.0003	2.100	2.000	2.110	1.980	2.170	35,500	2.0003	3.96%
2024-05-28	2.020	2.020	2.130	2.020	2.020	5,000	10,100	2.0200	2.020	2.020	2.130	2.020	2.020	5,000	2.0200	-7.76%
2024-05-27	2.190	2.050	2.180	1.980	2.220	37,200	74,855	2.0122	2.190	2.050	2.180	1.980	2.220	37,200	2.0122	6.83%
2024-05-24	2.050	2.050	2.150	2.010	2.010	26,500	53,265	2.0100	2.050	2.050	2.150	2.010	2.010	26,500	2.0100	0.49%
2024-05-23	2.040	2.030	2.140	2.010	2.050	14,900	30,414	2.0412	2.040	2.030	2.140	2.010	2.050	14,900	2.0412	-5.12%
2024-05-22	2.150	2.150	2.160	2.100	2.280	32,800	71,248	2.1722	2.150	2.150	2.160	2.100	2.280	32,800	2.1722	2.38%
2024-05-21	2.100	2.080	2.100	2.100	2.190	38,600	82,050	2.1256	2.100	2.080	2.100	2.100	2.190	38,600	2.1256	0.96%
2024-05-20	2.080	2.080	2.100	2.080	2.200	44,000	94,288	2.1429	2.080	2.080	2.100	2.080	2.200	44,000	2.1429	0.00%
2024-05-17	2.080	2.070	2.080	2.060	2.140	67,000	139,650	2.0843	2.080	2.070	2.080	2.060	2.140	67,000	2.0843	0.48%
2024-05-16	2.070	2.070	2.110	1.980	2.100	44,100	91,274	2.0697	2.070	2.070	2.110	1.980	2.100	44,100	2.0697	3.50%
2024-05-14	2.000	2.000	2.020	2.000	2.130	80,900	165,508	2.0458	2.000	2.000	2.020	2.000	2.130	80,900	2.0458	-6.10%
2024-05-13	2.130	2.010	2.140	2.130	2.130	5,000	10,650	2.1300	2.130	2.010	2.140	2.130	2.130	5,000	2.1300	-0.47%
2024-05-10	2.140	2.100	2.200	2.040	2.140	17,100	34,963	2.0446	2.140	2.100	2.200	2.040	2.140	17,100	2.0446	-2.73%
2024-05-09	2.200	2.010	2.090	1.950	2.200	44,500	88,739	1.9941	2.200	2.010	2.090	1.950	2.200	44,500	1.9941	7.32%
2024-05-08	2.050	2.030	2.100	2.050	2.180	35,600	73,790	2.0728	2.050	2.030	2.100	2.050	2.180	35,600	2.0728	-5.96%
2024-05-07	2.180	2.180	2.200	2.090	2.170	9,100	19,265	2.1170	2.180	2.180	2.200	2.090	2.170	9,100	2.1170	2.83%
2024-05-06	2.120	2.100	2.190	2.080	2.210	220,600	481,601	2.1831	2.120	2.100	2.190	2.080	2.210	220,600	2.1831	0.95%
2024-05-03	2.100	2.080	2.100	2.010	2.120	364,200	747,679	2.0529	2.100	2.080	2.100	2.010	2.120	364,200	2.0529	1.94%
2024-05-02	2.060	2.050	2.060	2.050	2.110	59,400	122,775	2.0669	2.060	2.050	2.060	2.050	2.110	59,400	2.0669	-2.37%
2024-04-30	2.110	2.110	2.120	2.110	2.200	22,700	48,568	2.1396	2.110	2.110	2.120	2.110	2.200	22,700	2.1396	-1.86%
2024-04-29	2.150	2.100	2.150	1.960	2.160	46,800	97,126	2.0753	2.150	2.100	2.150	1.960	2.160	46,800	2.0753	6.44%
2024-04-26	2.020	2.000	2.020	1.970	2.020	47,900	95,682	1.9975	2.020	2.000	2.020	1.970	2.020	47,900	1.9975	3.59%
2024-04-25	1.950	1.890	1.950	1.790	2.000	51,200	96,252	1.8799	1.950	1.890	1.950	1.790	2.000	51,200	1.8799	4.84%
2024-04-24	1.860	1.850	1.860	1.820	1.940	124,500	231,146	1.8566	1.860	1.850	1.860	1.820	1.940	124,500	1.8566	-3.12%
2024-04-23	1.920	1.850	1.950	1.800	1.930	25,800	47,898	1.8565	1.920	1.850	1.950	1.800	1.930	25,800	1.8565	3.23%
2024-04-22	1.860	1.860	1.900	1.800	1.910	51,300	95,623	1.8640	1.860	1.860	1.900	1.800	1.910	51,300	1.8640	-2.11%
2024-04-19	1.900	1.890	1.900	1.880	1.910	74,900	142,246	1.8991	1.900	1.890	1.900	1.880	1.910	74,900	1.8991	-3.55%
2024-04-18	1.970	1.970	2.000	1.970	2.020	82,500	165,584	2.0071	1.970	1.970	2.000	1.970	2.020	82,500	2.0071	-2.48%
2024-04-17	2.020	2.020	2.150	2.010	2.140	183,100	383,002	2.0918	2.020	2.020	2.150	2.010	2.140	183,100	2.0918	-5.61%
2024-04-16	2.140	2.120	2.140	2.120	2.170	116,400	249,705	2.1452	2.140	2.120	2.140	2.120	2.170	116,400	2.1452	-0.93%
2024-04-15	2.160	2.160	2.300	2.160	2.160	200	432	2.1600	2.160	2.160	2.300	2.160	2.160	200	2.1600	-3.57%
2024-04-12	2.240	2.240	2.300	2.240	2.300	18,900	43,350	2.2937	2.240	2.240	2.300	2.240	2.300	18,900	2.2937	0.00%
2024-04-11	2.240	2.230	2.300	2.150	2.200	111,100	244,365	2.1995	2.240	2.230	2.300	2.150	2.200	111,100	2.1995	-2.61%
2024-04-10	2.300	2.300	2.390	2.290	2.300	14,300	32,849	2.2971	2.300	2.300	2.390	2.290	2.300	14,300	2.2971	0.44%
2024-04-09	2.290	2.280	2.300	2.280	2.300	5,700	13,080	2.2947	2.290	2.280	2.300	2.280	2.300	5,700	2.2947	-2.55%
2024-04-08	2.350	2.310	-	2.300	2.350	33,000	76,973	2.3325	2.350	2.310	-	2.300	2.350	33,000	2.3325	0.00%
2024-04-05	2.350	2.050	2.350	-	-	0	0	-	2.350	2.050	2.350	-	-	0	-	0.00%
2024-04-03	2.350	2.350	2.370	2.350	2.380	38,900	91,572	2.3540	2.350	2.350	2.370	2.350	2.380	38,900	2.3540	-0.42%
2024-04-02	2.360	2.360	-	2.340	2.360	31,400	73,790	2.3500	2.360	2.360	-	2.340	2.360	31,400	2.3500	3.51%
2024-03-28	2.280	2.280	-	2.260	2.290	10,100	23,067	2.2839	2.280	2.280	-	2.260	2.290	10,100	2.2839	0.88%
2024-03-27	2.260	2.250	2.260	2.260	2.280	142,900	323,135	2.2613	2.260	2.250	2.260	2.260	2.280	142,900	2.2613	-5.83%
2024-03-26	2.400	2.330	2.610	2.400	2.400	10,000	24,000	2.4000	2.400	2.330	2.610	2.400	2.400	10,000	2.4000	0.84%
2024-03-25	2.380	2.300	2.380	2.300	2.380	12,400	28,851	2.3267	2.380	2.300	2.380	2.300	2.380	12,400	2.3267	-0.83%
2024-03-22	2.400	2.390	2.500	2.400	2.500	58,400	141,435	2.4218	2.400	2.390	2.500	2.400	2.500	58,400	2.4218	-5.88%
2024-03-21	2.550	2.520	2.650	2.380	2.550	51,400	125,018	2.4323	2.550	2.520	2.650	2.380	2.550	51,400	2.4323	-1.92%
2024-03-20	2.600	2.620	2.780	2.520	2.520	100	252	2.5200	2.600	2.620	2.780	2.520	2.520	100	2.5200	3.59%
2024-03-19	2.510	2.490	2.510	2.490	2.510	42,600	106,917	2.5098	2.510	2.490	2.510	2.490	2.510	42,600	2.5098	-5.28%
2024-03-18	2.650	2.650	2.900	2.520	2.930	226,200	578,374	2.5569	2.650	2.650	2.900	2.520	2.930	226,200	2.5569	-6.03%
2024-03-15	2.820	2.820	2.900	2.820	2.940	2,900	8,428	2.9062	2.820	2.820	2.900	2.820	2.940	2,900	2.9062	-4.08%
2024-03-14	2.940	2.940	3.040	2.930	3.050	25,600	77,358	3.0218	2.940	2.940	3.040	2.930	3.050	25,600	3.0218	4.26%
2024-03-13	2.820	2.820	-	2.820	2.820	300	846	2.8200	2.820	2.820	-	2.820	2.820	300	2.8200	0.00%
2024-03-12	2.820	2.820	2.990	2.800	3.180	10,600	31,989	3.0178	2.820	2.820	2.990	2.800	3.180	10,600	3.0178	0.71%
2024-03-11	2.800	2.790	2.920	2.520	2.800	12,900	35,617	2.7610	2.800	2.790	2.920	2.520	2.800	12,900	2.7610	15.23%
2024-03-08	2.430	2.440	2.800	2.300	2.560	25,400	61,441	2.4189	2.430	2.440	2.800	2.300	2.560	25,400	2.4189	-5.08%
2024-03-07	2.560	2.560	-	2.550	2.550	100	255	2.5500	2.560	2.560	-	2.550	2.550	100	2.5500	-4.48%
2024-03-06	2.680	2.560	3.100	2.320	2.680	11,800	29,672	2.5146	2.680	2.560	3.100	2.320	2.680	11,800	2.5146	5.10%
2024-03-05	2.550	2.350	2.630	2.550	2.750	4,400	11,840	2.6909	2.550	2.350	2.630	2.550	2.750	4,400	2.6909	-8.27%
2024-03-04	2.780	2.780	2.950	2.780	2.810	11,700	32,862	2.8087	2.780	2.780	2.950	2.780	2.810	11,700	2.8087	-0.71%
2024-03-01	2.800	2.800	3.010	2.800	2.810	6,700	18,780	2.8030	2.800	2.800	3.010	2.800	2.810	6,700	2.8030	2.94%
2024-02-29	2.720	2.720	3.140	2.630	2.970	5,100	14,871	2.9159	2.720	2.720	3.140	2.630	2.970	5,100	2.9159	-8.11%
2024-02-28	2.960	2.950	2.960	2.950	3.000	21,300	63,271	2.9705	2.960	2.950	2.960	2.950	3.000	21,300	2.9705	1.02%
2024-02-27	2.930	2.870	2.930	2.900	2.930	15,100	44,065	2.9182	2.930	2.870	2.930	2.900	2.930	15,100	2.9182	3.17%
2024-02-26	2.840	2.770	2.840	2.800	2.850	10,200	29,020	2.8451	2.840	2.770	2.840	2.800	2.850	10,200	2.8451	2.53%
2024-02-23	2.770	2.700	2.800	2.770	2.800	9,200	25,587	2.7812	2.770	2.700	2.800	2.770	2.800	9,200	2.7812	-0.72%
2024-02-22	2.790	2.710	2.790	2.570	2.900	43,900	119,243	2.7162	2.790	2.710	2.790	2.570	2.900	43,900	2.7162	9.41%
2024-02-21	2.550	2.530	2.770	2.550	2.550	10,000	25,500	2.5500	2.550	2.530	2.770	2.550	2.550	10,000	2.5500	5.37%
2024-02-20	2.420	2.490	2.800	2.350	2.540	18,700	45,741	2.4460	2.420	2.490	2.800	2.350	2.540	18,700	2.4460	-5.10%
2024-02-19	2.550	2.540	2.800	2.550	2.550	1,300	3,315	2.5500	2.550	2.540	2.800	2.550	2.550	1,300	2.5500	0.39%
2024-02-16	2.540	2.540	2.800	2.500	2.530	4,800	12,069	2.5144	2.540	2.540	2.800	2.500	2.530	4,800	2.5144	2.42%
2024-02-15	2.480	2.360	2.500	2.200	2.500	9,200	21,920	2.3826	2.480	2.360	2.500	2.200	2.500	9,200	2.3826	0.81%
2024-02-14	2.460	2.300	2.470	2.460	2.480	1,100	2,708	2.4618	2.460	2.300	2.470	2.460	2.480	1,100	2.4618	-1.60%
2024-02-09	2.500	2.270	2.600	-	-	0	0	-	2.500	2.270	2.600	-	-	0	-	0.00%
2024-02-08	2.500	2.390	2.500	2.490	2.500	10,000	24,950	2.4950	2.500	2.390	2.500	2.490	2.500	10,000	2.4950	5.04%
2024-02-07	2.380	2.380	2.500	2.360	2.390	21,100	50,229	2.3805	2.380	2.380	2.500	2.360	2.390	21,100	2.3805	-1.24%
2024-02-06	2.410	2.410	2.510	2.290	2.410	11,496	27,037	2.3519	2.410	2.410	2.510	2.290	2.410	11,496	2.3519	5.24%
2024-02-05	2.290	2.300	2.400	2.180	2.600	40,770	96,190	2.3593	2.290	2.300	2.400	2.180	2.600	40,770	2.3593	-12.26%
2024-02-02	2.610	2.610	2.670	2.610	2.750	41,400	111,917	2.7033	2.610	2.610	2.670	2.610	2.750	41,400	2.7033	-4.74%
2024-02-01	2.740	2.740	2.810	2.740	2.740	17,500	47,950	2.7400	2.740	2.740	2.810	2.740	2.740	17,500	2.7400	0.00%
2024-01-31	2.740	2.740	2.750	2.660	2.830	85,000	237,845	2.7982	2.740	2.740	2.750	2.660	2.830	85,000	2.7982	-3.18%
2024-01-30	2.830	2.830	2.860	2.800	2.900	22,400	63,919	2.8535	2.830	2.830	2.860	2.800	2.900	22,400	2.8535	-1.39%
2024-01-29	2.870	2.880	2.900	2.870	2.870	5,000	14,350	2.8700	2.870	2.880	2.900	2.870	2.870	5,000	2.8700	-1.03%
2024-01-26	2.900	2.900	2.960	2.850	2.960	3,700	10,664	2.8822	2.900	2.900	2.960	2.850	2.960	3,700	2.8822	-3.01%
2024-01-25	2.990	2.990	3.060	2.960	3.070	8,200	25,091	3.0599	2.990	2.990	3.060	2.960	3.070	8,200	3.0599	1.01%
2024-01-24	2.960	2.800	2.820	2.960	2.960	32,100	95,016	2.9600	2.960	2.800	2.820	2.960	2.960	32,100	2.9600	0.00%
2024-01-23	2.960	2.800	2.960	2.820	2.990	28,300	84,547	2.9875	2.960	2.800	2.960	2.820	2.990	28,300	2.9875	4.96%
2024-01-22	2.820	2.810	2.950	2.850	3.220	27,100	80,632	2.9754	2.820	2.810	2.950	2.850	3.220	27,100	2.9754	-5.69%
2024-01-19	2.990	2.990	3.050	2.990	3.030	21,200	63,392	2.9902	2.990	2.990	3.050	2.990	3.030	21,200	2.9902	-2.29%
2024-01-18	3.060	3.020	3.060	2.800	3.100	72,000	210,507	2.9237	3.060	3.020	3.060	2.800	3.100	72,000	2.9237	2.34%
2024-01-17	2.990	2.980	3.140	2.980	3.130	99,100	307,464	3.1026	2.990	2.980	3.140	2.980	3.130	99,100	3.1026	-5.97%
2024-01-16	3.180	3.080	3.170	3.080	3.210	109,700	343,610	3.1323	3.180	3.080	3.170	3.080	3.210	109,700	3.1323	7.07%
2024-01-15	2.970	2.950	3.270	2.970	3.340	24,000	73,431	3.0596	2.970	2.950	3.270	2.970	3.340	24,000	3.0596	-9.73%
2024-01-12	3.290	3.260	3.300	3.240	3.310	32,900	108,695	3.3038	3.290	3.260	3.300	3.240	3.310	32,900	3.3038	-2.08%
2024-01-11	3.360	3.360	3.390	3.360	3.360	10,000	33,505	3.3505	3.360	3.360	3.390	3.360	3.360	10,000	3.3505	1.20%
2024-01-10	3.320	3.320	3.400	3.310	3.410	21,600	71,998	3.3332	3.320	3.320	3.400	3.310	3.410	21,600	3.3332	-5.95%
2024-01-09	3.530	3.320	3.540	3.320	3.570	1,400	4,673	3.3379	3.530	3.320	3.540	3.320	3.570	1,400	3.3379	2.32%
2024-01-08	3.450	3.480	3.570	3.330	3.500	26,400	92,056	3.4870	3.450	3.480	3.570	3.330	3.500	26,400	3.4870	-4.17%
2024-01-05	3.600	3.400	3.420	-	-	5,000	17,250	3.4500	3.600	3.400	3.420	-	-	5,000	3.4500	0.00%
2024-01-04	3.600	3.600	3.630	3.400	3.700	76,300	274,517	3.5979	3.600	3.600	3.630	3.400	3.700	76,300	3.5979	2.86%
2024-01-03	3.500	3.440	3.500	3.400	3.640	27,600	97,781	3.5428	3.500	3.440	3.500	3.400	3.640	27,600	3.5428	2.34%
2024-01-02	3.420	3.420	3.590	3.420	3.690	13,300	45,513	3.4220	3.420	3.420	3.590	3.420	3.690	13,300	3.4220	0.00%
2023-12-29	3.420	3.420	3.550	3.400	3.600	60,500	209,003	3.4546	3.420	3.420	3.550	3.400	3.600	60,500	3.4546	-3.66%
2023-12-28	3.550	3.460	3.550	3.430	3.550	27,500	97,188	3.5341	3.550	3.460	3.550	3.430	3.550	27,500	3.5341	0.28%
2023-12-27	3.540	3.360	3.550	3.410	3.580	21,500	73,332	3.4108	3.540	3.360	3.550	3.410	3.580	21,500	3.4108	5.67%
2023-12-22	3.350	3.350	3.360	3.300	3.580	20,700	71,155	3.4374	3.350	3.350	3.360	3.300	3.580	20,700	3.4374	-6.94%
2023-12-21	3.600	3.550	3.750	3.550	3.980	13,200	47,059	3.5651	3.600	3.550	3.750	3.550	3.980	13,200	3.5651	1.69%
2023-12-20	3.540	3.380	3.540	3.520	3.570	19,800	70,467	3.5589	3.540	3.380	3.540	3.520	3.570	19,800	3.5589	4.12%
2023-12-19	3.400	3.400	3.480	3.340	3.500	37,300	127,600	3.4209	3.400	3.400	3.480	3.340	3.500	37,300	3.4209	-5.56%
2023-12-18	3.600	3.400	3.600	3.370	3.600	33,300	112,891	3.3901	3.600	3.400	3.600	3.370	3.600	33,300	3.3901	4.96%
2023-12-15	3.430	3.430	3.550	3.410	3.650	91,100	317,336	3.4834	3.430	3.430	3.550	3.410	3.650	91,100	3.4834	-6.03%
2023-12-14	3.650	3.500	3.650	3.500	3.760	103,600	367,781	3.5500	3.650	3.500	3.650	3.500	3.760	103,600	3.5500	0.00%
2023-12-13	3.650	3.610	3.650	3.640	3.850	42,900	157,950	3.6818	3.650	3.610	3.650	3.640	3.850	42,900	3.6818	0.00%
2023-12-12	3.650	3.650	3.720	3.620	3.670	41,600	151,258	3.6360	3.650	3.650	3.720	3.620	3.670	41,600	3.6360	4.58%
2023-12-11	3.490	3.380	3.490	3.350	3.740	94,900	339,513	3.5776	3.490	3.380	3.490	3.350	3.740	94,900	3.5776	-7.67%
2023-12-08	3.780	3.750	3.790	3.750	3.930	2,800	10,751	3.8396	3.780	3.750	3.790	3.750	3.930	2,800	3.8396	-3.82%
2023-12-07	3.930	3.750	3.930	3.700	3.990	24,900	92,781	3.7261	3.930	3.750	3.930	3.700	3.990	24,900	3.7261	4.24%
2023-12-06	3.770	3.760	3.770	3.750	4.270	81,500	313,135	3.8421	3.770	3.760	3.770	3.750	4.270	81,500	3.8421	-0.79%
2023-12-05	3.800	3.760	3.820	3.800	3.990	78,800	305,233	3.8735	3.800	3.760	3.820	3.800	3.990	78,800	3.8735	-4.04%
2023-12-04	3.960	3.960	4.010	3.960	4.300	224,200	915,228	4.0822	3.960	3.960	4.010	3.960	4.300	224,200	4.0822	-1.49%
2023-12-01	4.020	4.020	4.060	4.010	4.140	74,200	300,995	4.0565	4.020	4.020	4.060	4.010	4.140	74,200	4.0565	-0.74%
2023-11-30	4.050	4.030	4.050	4.000	4.230	55,700	225,429	4.0472	4.050	4.030	4.050	4.000	4.230	55,700	4.0472	1.50%
2023-11-29	3.990	4.000	4.030	3.840	4.050	94,700	371,342	3.9212	3.990	4.000	4.030	3.840	4.050	94,700	3.9212	-1.48%
2023-11-28	4.050	4.070	4.080	3.990	4.210	64,100	262,572	4.0963	4.050	4.070	4.080	3.990	4.210	64,100	4.0963	-4.26%
2023-11-27	4.230	4.180	4.230	4.150	4.560	410,700	1,822,447	4.4374	4.230	4.180	4.230	4.150	4.560	410,700	4.4374	1.93%
2023-11-24	4.150	4.150	4.230	4.100	4.280	71,700	296,044	4.1289	4.150	4.150	4.230	4.100	4.280	71,700	4.1289	-3.04%
2023-11-23	4.280	4.150	4.280	4.050	4.350	56,300	233,353	4.1448	4.280	4.150	4.280	4.050	4.350	56,300	4.1448	0.23%
2023-11-22	4.270	4.200	4.270	4.080	4.500	48,200	201,099	4.1722	4.270	4.200	4.270	4.080	4.500	48,200	4.1722	0.00%
2023-11-21	4.270	4.270	4.340	4.130	4.550	248,000	1,046,667	4.2204	4.270	4.270	4.340	4.130	4.550	248,000	4.2204	-5.11%
2023-11-20	4.500	4.500	4.520	4.010	4.580	1,122,300	4,938,391	4.4002	4.500	4.500	4.520	4.010	4.580	1,122,300	4.4002	27.48%
2023-11-17	3.530	3.530	3.560	3.180	3.530	18,400	62,621	3.4033	3.530	3.530	3.560	3.180	3.530	18,400	3.4033	5.06%
2023-11-16	3.360	3.360	3.610	3.360	3.410	12,000	40,489	3.3741	3.360	3.360	3.610	3.360	3.410	12,000	3.3741	-5.35%
2023-11-15	3.550	3.480	3.550	3.430	3.550	32,700	115,566	3.5341	3.550	3.480	3.550	3.430	3.550	32,700	3.5341	0.00%
2023-11-14	3.550	3.500	3.550	3.450	3.650	16,000	55,552	3.4720	3.550	3.500	3.550	3.450	3.650	16,000	3.4720	3.20%
2023-11-13	3.440	3.430	3.480	3.400	3.490	24,000	82,178	3.4241	3.440	3.430	3.480	3.400	3.490	24,000	3.4241	-1.43%
2023-11-10	3.490	3.480	3.490	3.400	3.760	127,300	448,441	3.5227	3.490	3.480	3.490	3.400	3.760	127,300	3.5227	-6.93%
2023-11-09	3.750	3.740	3.980	3.710	4.510	274,700	1,147,358	4.1768	3.750	3.740	3.980	3.710	4.510	274,700	4.1768	-8.09%
2023-11-08	4.080	4.080	4.090	3.380	4.110	782,900	2,941,512	3.7572	4.080	4.080	4.090	3.380	4.110	782,900	3.7572	24.39%
2023-11-07	3.280	3.280	3.320	3.260	3.400	124,900	413,676	3.3121	3.280	3.280	3.320	3.260	3.400	124,900	3.3121	-0.61%
2023-11-06	3.300	3.300	3.330	3.300	3.490	63,300	214,364	3.3865	3.300	3.300	3.330	3.300	3.490	63,300	3.3865	1.85%
2023-11-03	3.240	3.190	3.260	3.190	3.300	133,000	431,466	3.2441	3.240	3.190	3.260	3.190	3.300	133,000	3.2441	4.52%
2023-11-02	3.100	3.020	3.100	3.000	3.250	86,500	267,093	3.0878	3.100	3.020	3.100	3.000	3.250	86,500	3.0878	5.08%
2023-11-01	2.950	2.950	2.990	2.950	3.040	110,000	325,211	2.9565	2.950	2.950	2.990	2.950	3.040	110,000	2.9565	-0.34%
2023-10-31	2.960	2.950	2.960	2.930	3.000	74,400	220,693	2.9663	2.960	2.950	2.960	2.930	3.000	74,400	2.9663	1.37%
2023-10-30	2.920	2.920	2.940	2.700	2.990	54,400	157,329	2.8921	2.920	2.920	2.940	2.700	2.990	54,400	2.8921	12.31%
2023-10-27	2.600	2.570	2.840	2.440	2.720	54,800	142,874	2.6072	2.600	2.570	2.840	2.440	2.720	54,800	2.6072	-5.45%
2023-10-26	2.750	2.560	2.750	2.760	2.840	30,500	84,384	2.7667	2.750	2.560	2.750	2.760	2.840	30,500	2.7667	-0.36%
2023-10-25	2.760	2.750	2.760	2.400	2.940	84,100	230,302	2.7384	2.760	2.750	2.760	2.400	2.940	84,100	2.7384	15.00%
2023-10-24	2.400	2.320	2.410	2.250	2.400	85,700	197,281	2.3020	2.400	2.320	2.410	2.250	2.400	85,700	2.3020	-0.41%
2023-10-20	2.410	2.410	2.440	2.390	2.560	95,000	236,071	2.4850	2.410	2.410	2.440	2.390	2.560	95,000	2.4850	-7.66%
2023-10-19	2.610	2.500	2.610	2.510	2.700	78,400	204,090	2.6032	2.610	2.500	2.610	2.510	2.700	78,400	2.6032	-6.79%
2023-10-18	2.800	2.800	2.810	2.790	2.840	39,200	109,738	2.7994	2.800	2.800	2.810	2.790	2.840	39,200	2.7994	-0.36%
2023-10-17	2.810	2.830	2.950	2.800	2.800	500	1,400	2.8000	2.810	2.830	2.950	2.800	2.800	500	2.8000	-6.02%
2023-10-16	2.990	2.890	2.990	2.850	2.990	6,400	18,443	2.8817	2.990	2.890	2.990	2.850	2.990	6,400	2.8817	2.40%
2023-10-13	2.920	2.910	2.930	2.900	2.990	26,600	77,588	2.9168	2.920	2.910	2.930	2.900	2.990	26,600	2.9168	0.34%
2023-10-12	2.910	2.900	2.920	2.820	3.040	39,100	114,299	2.9232	2.910	2.900	2.920	2.820	3.040	39,100	2.9232	-4.28%
2023-10-11	3.040	3.000	3.040	2.820	3.040	93,000	267,779	2.8793	3.040	3.000	3.040	2.820	3.040	93,000	2.8793	7.04%
2023-10-10	2.840	2.840	2.860	2.800	3.120	191,600	559,142	2.9183	2.840	2.840	2.860	2.800	3.120	191,600	2.9183	-9.27%
2023-10-09	3.130	3.010	3.130	3.130	3.140	12,100	37,958	3.1370	3.130	3.010	3.130	3.130	3.140	12,100	3.1370	1.62%
2023-10-06	3.080	3.070	3.080	3.020	3.160	21,100	64,546	3.0591	3.080	3.070	3.080	3.020	3.160	21,100	3.0591	2.33%
2023-10-05	3.010	3.000	3.010	3.010	3.200	21,200	65,933	3.1100	3.010	3.000	3.010	3.010	3.200	21,200	3.1100	-4.44%
2023-10-04	3.150	3.100	3.390	-	-	0	0	-	3.150	3.100	3.390	-	-	0	-	0.00%
2023-10-03	3.150	3.120	3.440	3.110	3.220	52,800	165,474	3.1340	3.150	3.120	3.440	3.110	3.220	52,800	3.1340	-1.87%
2023-09-29	3.210	3.370	3.600	3.450	3.450	600	2,070	3.4500	3.210	3.370	3.600	3.450	3.450	600	3.4500	0.00%
2023-09-28	3.210	3.200	3.440	3.200	3.210	2,100	6,730	3.2048	3.210	3.200	3.440	3.200	3.210	2,100	3.2048	0.31%
2023-09-27	3.200	3.200	3.230	3.200	3.340	18,500	61,375	3.3176	3.200	3.200	3.230	3.200	3.340	18,500	3.3176	-0.93%
2023-09-26	3.230	3.200	3.230	3.200	3.320	67,200	220,606	3.2828	3.230	3.200	3.230	3.200	3.320	67,200	3.2828	-0.92%
2023-09-25	3.260	3.300	3.360	3.250	3.390	29,700	100,170	3.3727	3.260	3.300	3.360	3.250	3.390	29,700	3.3727	-3.83%
2023-09-22	3.390	3.390	3.400	3.250	3.400	36,200	121,648	3.3604	3.390	3.390	3.400	3.250	3.400	36,200	3.3604	0.59%
2023-09-21	3.370	3.370	3.450	3.350	3.630	35,100	118,440	3.3744	3.370	3.370	3.450	3.350	3.630	35,100	3.3744	0.30%
2023-09-20	3.360	3.340	3.350	3.230	3.550	123,300	404,752	3.2827	3.360	3.340	3.350	3.230	3.550	123,300	3.2827	1.51%
2023-09-19	3.310	3.300	3.350	3.310	3.340	35,300	117,161	3.3190	3.310	3.300	3.350	3.310	3.340	35,300	3.3190	-1.49%
2023-09-18	3.360	3.360	3.390	3.360	3.450	20,400	69,773	3.4202	3.360	3.360	3.390	3.360	3.450	20,400	3.4202	-2.61%
2023-09-15	3.450	3.440	3.450	3.440	3.510	232,700	802,949	3.4506	3.450	3.440	3.450	3.440	3.510	232,700	3.4506	-2.54%
2023-09-14	3.540	3.540	3.640	3.500	3.530	41,500	145,352	3.5025	3.540	3.540	3.640	3.500	3.530	41,500	3.5025	0.28%
2023-09-13	3.530	3.500	3.540	3.500	3.590	50,500	178,339	3.5315	3.530	3.500	3.540	3.500	3.590	50,500	3.5315	-1.40%
2023-09-12	3.580	3.580	3.640	3.500	3.580	73,200	257,165	3.5132	3.580	3.580	3.640	3.500	3.580	73,200	3.5132	1.42%
2023-09-11	3.530	3.530	3.540	3.470	3.640	121,900	431,538	3.5401	3.530	3.530	3.540	3.470	3.640	121,900	3.5401	-1.94%
2023-09-07	3.600	3.600	3.650	3.560	3.650	29,900	106,896	3.5751	3.600	3.600	3.650	3.560	3.650	29,900	3.5751	0.00%
2023-09-06	3.600	3.600	3.670	3.580	3.670	100,600	362,161	3.6000	3.600	3.600	3.670	3.580	3.670	100,600	3.6000	-1.91%
2023-09-05	3.670	3.670	3.950	3.600	3.670	24,500	89,338	3.6464	3.670	3.670	3.950	3.600	3.670	24,500	3.6464	-1.08%
2023-09-04	3.710	3.710	3.760	3.670	3.770	65,400	241,600	3.6942	3.710	3.710	3.760	3.670	3.770	65,400	3.6942	1.37%
2023-08-31	3.660	3.660	3.700	3.620	3.700	31,800	116,110	3.6513	3.660	3.660	3.700	3.620	3.700	31,800	3.6513	-1.08%
2023-08-30	3.700	3.700	3.710	3.680	3.800	76,200	283,918	3.7260	3.700	3.700	3.710	3.680	3.800	76,200	3.7260	0.54%
2023-08-29	3.680	3.660	3.680	3.680	3.820	88,800	333,063	3.7507	3.680	3.660	3.680	3.680	3.820	88,800	3.7507	-0.81%
2023-08-28	3.710	3.710	3.820	3.670	3.850	189,800	715,140	3.7679	3.710	3.710	3.820	3.670	3.850	189,800	3.7679	-2.62%
2023-08-25	3.810	3.800	3.880	3.800	3.930	33,400	129,477	3.8766	3.810	3.800	3.880	3.800	3.930	33,400	3.8766	-5.46%
2023-08-24	4.030	4.030	4.150	3.620	4.200	543,600	2,106,478	3.8751	4.030	4.030	4.150	3.620	4.200	543,600	3.8751	-8.20%
2023-08-23	4.390	4.390	4.400	4.020	4.400	286,500	1,207,365	4.2142	4.390	4.390	4.400	4.020	4.400	286,500	4.2142	9.48%
2023-08-22	4.010	4.000	4.010	3.900	4.330	98,600	410,346	4.1617	4.010	4.000	4.010	3.900	4.330	98,600	4.1617	-6.74%
2023-08-21	4.300	4.300	4.310	3.940	4.440	254,400	1,090,329	4.2859	4.300	4.300	4.310	3.940	4.440	254,400	4.2859	13.46%
2023-08-18	3.790	3.790	3.800	3.790	3.900	66,400	254,907	3.8390	3.790	3.790	3.800	3.790	3.900	66,400	3.8390	-2.82%
2023-08-17	3.900	3.900	3.980	3.880	3.940	54,600	213,345	3.9074	3.900	3.900	3.980	3.880	3.940	54,600	3.9074	-0.76%
2023-08-16	3.930	3.930	3.990	3.900	4.070	15,000	59,655	3.9770	3.930	3.930	3.990	3.900	4.070	15,000	3.9770	-3.44%
2023-08-15	4.070	3.900	4.070	4.070	4.190	69,900	285,530	4.0848	4.070	3.900	4.070	4.070	4.190	69,900	4.0848	0.00%
2023-08-14	4.070	4.070	4.080	4.000	4.220	90,800	371,491	4.0913	4.070	4.070	4.080	4.000	4.220	90,800	4.0913	-1.45%
2023-08-11	4.130	4.130	4.150	4.100	4.200	45,600	189,188	4.1489	4.130	4.130	4.150	4.100	4.200	45,600	4.1489	-1.67%
2023-08-10	4.200	4.080	4.200	4.000	4.200	32,100	132,196	4.1183	4.200	4.080	4.200	4.000	4.200	32,100	4.1183	0.72%
2023-08-09	4.170	4.120	4.170	4.000	4.200	21,900	89,707	4.0962	4.170	4.120	4.170	4.000	4.200	21,900	4.0962	4.25%
2023-08-08	4.000	3.960	4.000	3.950	4.000	190,700	761,258	3.9919	4.000	3.960	4.000	3.950	4.000	190,700	3.9919	0.00%
2023-08-07	4.000	4.000	4.070	4.000	4.210	77,100	315,697	4.0946	4.000	4.000	4.070	4.000	4.210	77,100	4.0946	-4.76%
2023-08-04	4.200	4.200	4.460	4.120	4.250	77,100	323,966	4.2019	4.200	4.200	4.460	4.120	4.250	77,100	4.2019	-0.94%
2023-08-03	4.240	4.240	4.250	4.190	4.400	14,600	62,832	4.3036	4.240	4.240	4.250	4.190	4.400	14,600	4.3036	0.95%
2023-08-02	4.200	4.190	4.240	4.110	4.310	64,800	270,872	4.1801	4.200	4.190	4.240	4.110	4.310	64,800	4.1801	0.48%
2023-08-01	4.180	4.180	4.290	4.180	4.290	83,700	354,562	4.2361	4.180	4.180	4.290	4.180	4.290	83,700	4.2361	-2.79%
2023-07-31	4.300	4.290	4.330	4.250	4.340	52,200	224,245	4.2959	4.300	4.290	4.330	4.250	4.340	52,200	4.2959	-1.83%
2023-07-28	4.380	4.380	4.490	4.220	4.470	63,800	275,963	4.3254	4.380	4.380	4.490	4.220	4.470	63,800	4.3254	2.82%
2023-07-27	4.260	4.220	4.270	4.150	4.300	56,000	235,812	4.2109	4.260	4.220	4.270	4.150	4.300	56,000	4.2109	0.95%
2023-07-26	4.220	4.220	4.280	4.200	4.290	5,100	21,601	4.2355	4.220	4.220	4.280	4.200	4.290	5,100	4.2355	0.48%
2023-07-25	4.200	4.200	4.240	4.150	4.290	100,351	421,047	4.1957	4.200	4.200	4.240	4.150	4.290	100,351	4.1957	1.45%
2023-07-24	4.140	4.120	4.140	4.110	4.210	82,900	343,714	4.1461	4.140	4.120	4.140	4.110	4.210	82,900	4.1461	-2.82%
2023-07-21	4.260	4.240	4.260	4.240	4.290	45,700	194,927	4.2654	4.260	4.240	4.260	4.240	4.290	45,700	4.2654	0.24%
2023-07-20	4.250	4.240	4.250	4.240	4.380	69,000	297,089	4.3056	4.250	4.240	4.250	4.240	4.380	69,000	4.3056	-2.75%
2023-07-19	4.370	4.360	4.370	4.210	4.370	45,000	191,441	4.2542	4.370	4.360	4.370	4.210	4.370	45,000	4.2542	0.23%
2023-07-18	4.360	4.280	4.360	4.300	4.480	21,400	93,987	4.3919	4.360	4.280	4.360	4.300	4.480	21,400	4.3919	-2.24%
2023-07-14	4.460	4.450	4.600	-	-	0	0	-	4.460	4.450	4.600	-	-	0	-	0.00%
2023-07-13	4.460	4.390	4.470	4.330	4.550	158,000	697,817	4.4166	4.460	4.390	4.470	4.330	4.550	158,000	4.4166	3.24%
2023-07-12	4.320	4.250	4.320	4.250	4.410	60,700	261,318	4.3051	4.320	4.250	4.320	4.250	4.410	60,700	4.3051	0.47%
2023-07-11	4.300	4.300	4.360	4.180	4.390	59,149	254,041	4.2949	4.300	4.300	4.360	4.180	4.390	59,149	4.2949	0.23%
2023-07-10	4.290	4.280	4.380	4.160	4.390	20,200	88,102	4.3615	4.290	4.280	4.380	4.160	4.390	20,200	4.3615	-2.05%
2023-07-07	4.380	4.350	4.380	4.350	4.420	29,400	128,673	4.3766	4.380	4.350	4.380	4.350	4.420	29,400	4.3766	0.00%
2023-07-06	4.380	4.300	4.410	4.160	4.410	149,300	635,043	4.2535	4.380	4.300	4.410	4.160	4.410	149,300	4.2535	-0.45%
2023-07-05	4.400	4.370	4.400	4.200	4.610	202,500	899,054	4.4398	4.400	4.370	4.400	4.200	4.610	202,500	4.4398	-3.93%
2023-07-04	4.580	4.580	4.600	4.500	4.730	40,900	190,450	4.6565	4.580	4.580	4.600	4.500	4.730	40,900	4.6565	0.00%
2023-07-03	4.580	4.540	4.670	4.370	4.670	283,300	1,286,262	4.5403	4.580	4.540	4.670	4.370	4.670	283,300	4.5403	-1.93%
2023-06-30	4.670	4.660	4.700	4.540	4.770	63,300	293,664	4.6392	4.670	4.660	4.700	4.540	4.770	63,300	4.6392	0.00%
2023-06-29	4.670	4.670	4.690	4.650	4.680	5,500	25,676	4.6684	4.670	4.670	4.690	4.650	4.680	5,500	4.6684	0.65%
2023-06-28	4.640	4.640	4.710	4.580	4.720	10,200	47,298	4.6371	4.640	4.640	4.710	4.580	4.720	10,200	4.6371	1.09%
2023-06-27	4.590	4.580	4.800	4.450	4.600	24,000	109,854	4.5773	4.590	4.580	4.800	4.450	4.600	24,000	4.5773	-0.22%
2023-06-26	4.600	4.500	4.600	4.560	4.850	67,200	308,998	4.5982	4.600	4.500	4.600	4.560	4.850	67,200	4.5982	-1.08%
2023-06-23	4.650	4.650	4.820	4.630	4.940	50,400	237,371	4.7097	4.650	4.650	4.820	4.630	4.940	50,400	4.7097	-1.06%
2023-06-21	4.700	4.700	4.880	4.630	4.970	55,500	263,957	4.7560	4.700	4.700	4.880	4.630	4.970	55,500	4.7560	-3.69%
2023-06-20	4.880	4.880	4.890	4.870	5.200	63,600	313,812	4.9342	4.880	4.880	4.890	4.870	5.200	63,600	4.9342	-3.37%
2023-06-19	5.050	5.020	5.050	5.040	5.240	56,600	287,807	5.0849	5.050	5.020	5.050	5.040	5.240	56,600	5.0849	-3.81%
2023-06-16	5.250	5.250	5.310	5.080	5.400	65,000	345,349	5.3131	5.250	5.250	5.310	5.080	5.400	65,000	5.3131	-2.42%
2023-06-15	5.380	5.110	5.380	5.110	5.440	99,700	524,083	5.2566	5.380	5.110	5.380	5.110	5.440	99,700	5.2566	5.70%
2023-06-14	5.090	5.090	5.200	4.960	5.360	262,400	1,348,088	5.1375	5.090	5.090	5.200	4.960	5.360	262,400	5.1375	0.39%
2023-06-13	5.070	5.050	5.120	4.960	5.270	360,000	1,826,617	5.0739	5.070	5.050	5.120	4.960	5.270	360,000	5.0739	-3.80%
2023-06-12	5.270	5.270	5.480	5.050	5.270	53,900	278,231	5.1620	5.270	5.270	5.480	5.050	5.270	53,900	5.1620	0.00%
2023-06-09	5.270	5.200	5.360	5.110	5.400	147,500	767,843	5.2057	5.270	5.200	5.360	5.110	5.400	147,500	5.2057	3.13%
2023-06-08	5.110	5.060	5.120	4.600	5.150	285,900	1,373,745	4.8050	5.110	5.060	5.120	4.600	5.150	285,900	4.8050	6.24%
2023-06-07	4.810	4.810	4.900	4.800	5.190	95,100	479,875	5.0460	4.810	4.810	4.900	4.800	5.190	95,100	5.0460	-3.99%
2023-06-06	5.010	5.010	5.070	5.000	5.300	112,000	570,935	5.0976	5.010	5.010	5.070	5.000	5.300	112,000	5.0976	-5.47%
2023-06-05	5.300	5.160	5.300	4.880	5.700	658,800	3,573,443	5.4242	5.300	5.160	5.300	4.880	5.700	658,800	5.4242	11.58%
2023-06-02	4.750	4.770	4.780	4.400	4.830	211,100	972,330	4.6060	4.750	4.770	4.780	4.400	4.830	211,100	4.6060	6.74%
2023-06-01	4.450	4.440	4.550	4.320	4.580	101,500	457,300	4.5054	4.450	4.440	4.550	4.320	4.580	101,500	4.5054	-2.84%
2023-05-31	4.580	4.320	4.580	4.290	4.780	102,400	454,848	4.4419	4.580	4.320	4.580	4.290	4.780	102,400	4.4419	-4.38%
2023-05-30	4.790	4.500	4.790	4.160	4.830	195,300	848,641	4.3453	4.790	4.500	4.790	4.160	4.830	195,300	4.3453	10.88%
2023-05-29	4.320	4.270	4.320	4.200	4.730	433,000	1,868,227	4.3146	4.320	4.270	4.320	4.200	4.730	433,000	4.3146	-7.10%
2023-05-25	4.650	4.600	4.740	4.600	4.890	601,900	2,855,694	4.7445	4.650	4.600	4.740	4.600	4.890	601,900	4.7445	-7.55%
2023-05-24	5.030	5.030	5.040	4.970	5.260	233,600	1,191,911	5.1024	5.030	5.030	5.040	4.970	5.260	233,600	5.1024	-6.85%
2023-05-23	5.400	5.280	5.370	5.170	5.530	147,600	791,398	5.3618	5.400	5.280	5.370	5.170	5.530	147,600	5.3618	-0.92%
2023-05-22	5.450	5.370	5.480	5.310	5.500	57,300	310,339	5.4160	5.450	5.370	5.480	5.310	5.500	57,300	5.4160	-1.98%
2023-05-19	5.560	5.450	5.750	5.400	5.740	89,400	490,668	5.4885	5.560	5.450	5.750	5.400	5.740	89,400	5.4885	-0.89%
2023-05-18	5.610	5.610	5.720	5.510	5.800	162,198	919,117	5.6666	5.610	5.610	5.720	5.510	5.800	162,198	5.6666	-2.26%
2023-05-17	5.740	5.740	5.820	5.700	5.850	79,500	458,931	5.7727	5.740	5.740	5.820	5.700	5.850	79,500	5.7727	-1.88%
2023-05-16	5.850	5.840	5.930	5.840	5.950	61,500	361,597	5.8796	5.850	5.840	5.930	5.840	5.950	61,500	5.8796	-1.18%
2023-05-15	5.920	5.920	5.980	5.730	5.980	160,798	937,585	5.8308	5.920	5.920	5.980	5.730	5.980	160,798	5.8308	0.17%
2023-05-12	5.910	5.910	5.970	5.820	6.020	240,500	1,417,773	5.8951	5.910	5.910	5.970	5.820	6.020	240,500	5.8951	-1.83%
2023-05-11	6.020	6.020	6.100	6.020	6.290	125,500	770,096	6.1362	6.020	6.020	6.100	6.020	6.290	125,500	6.1362	-2.59%
2023-05-10	6.180	6.180	6.230	6.150	6.700	108,000	690,933	6.3975	6.180	6.180	6.230	6.150	6.700	108,000	6.3975	-2.83%
2023-05-09	6.360	6.360	6.400	6.010	6.700	371,000	2,404,751	6.4818	6.360	6.360	6.400	6.010	6.700	371,000	6.4818	7.07%
2023-05-08	5.940	5.940	6.100	5.800	6.770	380,300	2,344,371	6.1645	5.940	5.940	6.100	5.800	6.770	380,300	6.1645	-10.00%
2023-05-05	6.600	6.600	6.630	6.250	6.680	111,000	708,495	6.3828	6.600	6.600	6.630	6.250	6.680	111,000	6.3828	1.85%
2023-05-04	6.480	6.400	6.480	5.980	6.690	238,600	1,524,043	6.3874	6.480	6.400	6.480	5.980	6.690	238,600	6.3874	9.83%
2023-05-03	5.900	5.890	5.960	5.800	6.200	335,700	2,007,600	5.9803	5.900	5.890	5.960	5.800	6.200	335,700	5.9803	-6.65%
2023-05-02	6.320	6.320	6.440	6.280	6.700	161,000	1,042,990	6.4782	6.320	6.320	6.440	6.280	6.700	161,000	6.4782	-3.51%
2023-04-28	6.550	6.440	6.550	6.400	7.000	400,600	2,695,350	6.7283	6.550	6.440	6.550	6.400	7.000	400,600	6.7283	-3.53%
2023-04-27	6.790	6.790	6.900	6.630	7.230	255,400	1,739,556	6.8111	6.790	6.790	6.900	6.630	7.230	255,400	6.8111	-1.02%
2023-04-26	6.860	6.860	6.880	6.700	7.650	775,200	5,432,302	7.0076	6.860	6.860	6.880	6.700	7.650	775,200	7.0076	-10.33%
2023-04-25	7.650	7.650	7.710	7.530	8.170	385,500	2,961,332	7.6818	7.650	7.650	7.710	7.530	8.170	385,500	7.6818	-5.44%
2023-04-24	8.090	8.090	8.100	7.380	8.400	840,900	6,720,037	7.9915	8.090	8.090	8.100	7.380	8.400	840,900	7.9915	10.52%
2023-04-21	7.320	7.300	7.320	7.160	8.620	1,396,900	10,893,419	7.7983	7.320	7.300	7.320	7.160	8.620	1,396,900	7.7983	-15.18%
2023-04-20	8.630	8.630	8.770	8.600	9.280	924,100	8,213,526	8.8881	8.630	8.630	8.770	8.600	9.280	924,100	8.8881	-4.96%
2023-04-19	9.080	9.080	9.100	8.250	9.460	1,694,700	15,208,562	8.9742	9.080	9.080	9.100	8.250	9.460	1,694,700	8.9742	3.18%
2023-04-18	8.800	8.800	8.820	7.920	9.500	2,381,400	20,160,424	8.4658	8.800	8.800	8.820	7.920	9.500	2,381,400	8.4658	1.38%
2023-04-17	8.680	8.670	8.680	6.270	8.680	4,920,200	38,080,994	7.7397	8.680	8.670	8.680	6.270	8.680	4,920,200	7.7397	40.45%
2023-04-14	6.180	6.180	6.210	5.410	6.600	1,866,798	11,583,558	6.2050	6.180	6.180	6.210	5.410	6.600	1,866,798	6.2050	14.66%
2023-04-13	5.390	5.390	5.410	5.220	6.260	1,410,098	7,751,047	5.4968	5.390	5.390	5.410	5.220	6.260	1,410,098	5.4968	-13.62%
2023-04-12	6.240	6.210	6.240	4.940	7.520	5,100,700	32,753,534	6.4214	6.240	6.210	6.240	4.940	7.520	5,100,700	6.4214	45.12%
2023-04-11	4.300	4.300	4.390	3.930	4.300	303,600	1,236,104	4.0715	4.300	4.300	4.390	3.930	4.300	303,600	4.0715	5.39%
2023-04-06	4.080	4.080	4.240	4.070	4.410	241,200	1,016,149	4.2129	4.080	4.080	4.240	4.070	4.410	241,200	4.2129	-1.92%
2023-04-04	4.160	4.070	4.160	3.650	4.220	418,500	1,616,957	3.8637	4.160	4.070	4.160	3.650	4.220	418,500	3.8637	10.05%
2023-04-03	3.780	3.770	3.780	3.780	3.910	159,500	609,453	3.8210	3.780	3.770	3.780	3.780	3.910	159,500	3.8210	-5.03%
2023-03-31	3.980	3.980	4.080	3.880	4.130	151,200	601,443	3.9778	3.980	3.980	4.080	3.880	4.130	151,200	3.9778	0.51%
2023-03-30	3.960	3.960	3.980	3.930	4.160	84,800	338,688	3.9940	3.960	3.960	3.980	3.930	4.160	84,800	3.9940	-4.81%
2023-03-29	4.160	4.140	4.160	4.100	4.290	83,300	347,719	4.1743	4.160	4.140	4.160	4.100	4.290	83,300	4.1743	0.00%
2023-03-28	4.160	4.160	4.190	4.120	4.290	175,100	735,949	4.2030	4.160	4.160	4.190	4.120	4.290	175,100	4.2030	0.97%
2023-03-27	4.120	4.120	4.150	4.110	4.290	80,500	336,705	4.1827	4.120	4.120	4.150	4.110	4.290	80,500	4.1827	-2.37%
2023-03-24	4.220	4.220	4.260	4.190	4.290	31,300	133,005	4.2494	4.220	4.220	4.260	4.190	4.290	31,300	4.2494	-0.24%
2023-03-23	4.230	4.230	4.260	4.160	4.290	135,300	569,280	4.2075	4.230	4.230	4.260	4.160	4.290	135,300	4.2075	-2.08%
2023-03-22	4.320	4.250	4.400	4.210	4.470	111,200	481,430	4.3294	4.320	4.250	4.400	4.210	4.470	111,200	4.3294	0.93%
2023-03-21	4.280	4.250	4.280	4.150	4.300	165,100	693,741	4.2019	4.280	4.250	4.280	4.150	4.300	165,100	4.2019	-0.23%
2023-03-20	4.290	4.240	4.290	4.220	4.670	185,500	815,067	4.3939	4.290	4.240	4.290	4.220	4.670	185,500	4.3939	-7.74%
2023-03-17	4.650	4.650	4.800	4.630	4.760	55,300	258,101	4.6673	4.650	4.650	4.800	4.630	4.760	55,300	4.6673	-1.06%
2023-03-16	4.700	4.690	4.700	4.700	4.900	98,200	469,564	4.7817	4.700	4.690	4.700	4.700	4.900	98,200	4.7817	-3.89%
2023-03-15	4.890	4.820	4.930	4.680	4.980	88,400	429,865	4.8627	4.890	4.820	4.930	4.680	4.980	88,400	4.8627	4.71%
2023-03-14	4.670	4.670	4.770	4.650	4.900	113,000	536,112	4.7444	4.670	4.670	4.770	4.650	4.900	113,000	4.7444	0.21%
2023-03-13	4.660	4.660	4.700	4.620	4.780	159,800	747,784	4.6795	4.660	4.660	4.700	4.620	4.780	159,800	4.6795	-2.51%
2023-03-10	4.780	4.780	4.810	4.710	5.080	233,300	1,138,070	4.8781	4.780	4.780	4.810	4.710	5.080	233,300	4.8781	-6.46%
2023-03-09	5.110	5.110	5.120	5.110	5.280	109,100	568,195	5.2080	5.110	5.110	5.120	5.110	5.280	109,100	5.2080	-2.67%
2023-03-08	5.250	5.220	5.250	5.170	5.420	415,200	2,176,883	5.2430	5.250	5.220	5.250	5.170	5.420	415,200	5.2430	-3.14%
2023-03-07	5.420	5.370	5.420	5.320	5.590	97,300	528,513	5.4318	5.420	5.370	5.420	5.320	5.590	97,300	5.4318	-2.87%
2023-03-06	5.580	5.420	5.580	5.350	5.640	125,100	682,132	5.4527	5.580	5.420	5.580	5.350	5.640	125,100	5.4527	0.54%
2023-03-03	5.550	5.480	5.550	5.360	5.640	130,900	714,785	5.4605	5.550	5.480	5.550	5.360	5.640	130,900	5.4605	0.36%
2023-03-02	5.530	5.400	5.530	5.370	5.640	106,300	578,416	5.4414	5.530	5.400	5.530	5.370	5.640	106,300	5.4414	-0.72%
2023-03-01	5.570	5.510	5.570	5.420	5.700	216,553	1,201,345	5.5476	5.570	5.510	5.570	5.420	5.700	216,553	5.5476	1.27%
2023-02-28	5.500	5.500	5.700	5.500	5.780	546,600	3,029,192	5.5419	5.500	5.500	5.700	5.500	5.780	546,600	5.5419	-2.48%
2023-02-27	5.640	5.640	5.680	5.620	5.800	107,100	613,325	5.7267	5.640	5.640	5.680	5.620	5.800	107,100	5.7267	-1.74%
2023-02-24	5.740	5.680	5.740	5.630	5.820	175,100	997,832	5.6986	5.740	5.680	5.740	5.630	5.820	175,100	5.6986	0.35%
2023-02-23	5.720	5.710	5.820	5.630	5.880	225,300	1,286,746	5.7113	5.720	5.710	5.820	5.630	5.880	225,300	5.7113	-0.87%
2023-02-22	5.770	5.770	5.850	5.750	5.930	129,300	751,715	5.8137	5.770	5.770	5.850	5.750	5.930	129,300	5.8137	-0.17%
2023-02-21	5.780	5.780	5.790	5.780	5.950	142,800	832,693	5.8312	5.780	5.780	5.790	5.780	5.950	142,800	5.8312	-1.70%
2023-02-20	5.880	5.810	5.880	5.690	6.090	117,500	683,813	5.8197	5.880	5.810	5.880	5.690	6.090	117,500	5.8197	-0.17%
2023-02-17	5.890	5.850	5.890	5.850	6.110	161,500	952,881	5.9002	5.890	5.850	5.890	5.850	6.110	161,500	5.9002	-1.01%
2023-02-16	5.950	5.930	5.950	5.890	6.150	178,700	1,071,839	5.9980	5.950	5.930	5.950	5.890	6.150	178,700	5.9980	0.34%
2023-02-15	5.930	5.900	5.930	5.880	6.090	250,300	1,481,881	5.9204	5.930	5.900	5.930	5.880	6.090	250,300	5.9204	-2.63%
2023-02-14	6.090	6.020	6.090	5.910	6.220	165,900	1,002,996	6.0458	6.090	6.020	6.090	5.910	6.220	165,900	6.0458	-0.98%
2023-02-13	6.150	6.080	6.150	6.000	6.180	356,500	2,157,141	6.0509	6.150	6.080	6.150	6.000	6.180	356,500	6.0509	-0.16%
2023-02-10	6.160	6.100	6.160	6.050	6.390	291,200	1,786,555	6.1351	6.160	6.100	6.160	6.050	6.390	291,200	6.1351	-3.60%
2023-02-09	6.390	6.330	6.390	6.060	6.480	410,400	2,593,731	6.3200	6.390	6.330	6.390	6.060	6.480	410,400	6.3200	4.75%
2023-02-08	6.100	6.100	6.180	6.070	6.820	1,235,900	7,895,308	6.3883	6.100	6.100	6.180	6.070	6.820	1,235,900	6.3883	-1.61%
2023-02-07	6.200	6.110	6.200	5.980	6.240	296,000	1,818,776	6.1445	6.200	6.110	6.200	5.980	6.240	296,000	6.1445	3.16%
2023-02-06	6.010	6.010	6.050	5.920	6.120	217,500	1,302,081	5.9866	6.010	6.010	6.050	5.920	6.120	217,500	5.9866	-1.80%
2023-02-03	6.120	6.080	6.120	5.860	6.200	184,300	1,125,954	6.1094	6.120	6.080	6.120	5.860	6.200	184,300	6.1094	1.32%
2023-02-02	6.040	6.000	6.040	5.970	6.360	413,900	2,538,862	6.1340	6.040	6.000	6.040	5.970	6.360	413,900	6.1340	0.67%
2023-02-01	6.000	5.960	6.000	5.730	6.190	384,500	2,292,876	5.9633	6.000	5.960	6.000	5.730	6.190	384,500	5.9633	4.71%
2023-01-31	5.730	5.730	5.780	5.680	5.930	316,200	1,826,766	5.7772	5.730	5.730	5.780	5.680	5.930	316,200	5.7772	-2.05%
2023-01-30	5.850	5.850	5.910	5.800	6.120	349,700	2,084,309	5.9603	5.850	5.850	5.910	5.800	6.120	349,700	5.9603	-4.41%
2023-01-27	6.120	6.120	6.150	6.030	6.190	162,700	993,500	6.1063	6.120	6.120	6.150	6.030	6.190	162,700	6.1063	-1.61%
2023-01-26	6.220	6.230	6.270	6.000	6.380	342,100	2,113,294	6.1774	6.220	6.230	6.270	6.000	6.380	342,100	6.1774	3.32%
2023-01-20	6.020	6.020	6.070	5.940	6.100	228,200	1,369,133	5.9997	6.020	6.020	6.070	5.940	6.100	228,200	5.9997	1.35%
2023-01-19	5.940	5.940	6.090	5.920	6.190	193,700	1,158,924	5.9831	5.940	5.940	6.090	5.920	6.190	193,700	5.9831	-1.98%
2023-01-18	6.060	6.060	6.110	6.030	6.190	288,800	1,756,979	6.0837	6.060	6.060	6.110	6.030	6.190	288,800	6.0837	-1.78%
2023-01-17	6.170	6.110	6.220	6.030	6.260	570,200	3,492,259	6.1246	6.170	6.110	6.220	6.030	6.260	570,200	6.1246	-1.28%
2023-01-16	6.250	6.250	6.400	6.230	7.080	1,193,800	7,782,926	6.5195	6.250	6.250	6.400	6.230	7.080	1,193,800	6.5195	-3.85%
2023-01-13	6.500	6.450	6.500	6.210	6.600	507,500	3,266,884	6.4372	6.500	6.450	6.500	6.210	6.600	507,500	6.4372	4.00%
2023-01-12	6.250	6.230	6.250	6.180	6.410	283,300	1,782,305	6.2912	6.250	6.230	6.250	6.180	6.410	283,300	6.2912	-0.79%
2023-01-11	6.300	6.260	6.300	6.200	6.770	962,600	6,209,834	6.4511	6.300	6.260	6.300	6.200	6.770	962,600	6.4511	-0.94%
2023-01-10	6.360	6.360	6.430	6.300	7.200	1,796,000	12,073,498	6.7224	6.360	6.360	6.430	6.300	7.200	1,796,000	6.7224	0.47%
2023-01-09	6.330	6.330	6.450	6.000	6.600	738,400	4,623,393	6.2614	6.330	6.330	6.450	6.000	6.600	738,400	6.2614	3.26%
2023-01-06	6.130	6.130	6.160	6.020	6.240	597,100	3,653,230	6.1183	6.130	6.130	6.160	6.020	6.240	597,100	6.1183	-1.13%
2023-01-05	6.200	6.200	6.250	5.970	6.380	1,015,200	6,258,955	6.1652	6.200	6.200	6.250	5.970	6.380	1,015,200	6.1652	-1.74%
2023-01-04	6.310	6.240	6.310	5.690	6.700	1,344,500	8,482,290	6.3089	6.310	6.240	6.310	5.690	6.700	1,344,500	6.3089	7.31%
2023-01-03	5.880	5.860	5.880	5.600	6.040	740,700	4,280,632	5.7792	5.880	5.860	5.880	5.600	6.040	740,700	5.7792	0.68%
2022-12-30	5.840	5.840	5.980	5.610	6.200	623,000	3,670,548	5.8917	5.840	5.840	5.980	5.610	6.200	623,000	5.8917	-2.34%
2022-12-29	5.980	5.980	6.050	5.590	6.280	912,200	5,395,157	5.9144	5.980	5.980	6.050	5.590	6.280	912,200	5.9144	1.53%
2022-12-28	5.890	5.890	5.930	5.880	6.250	771,300	4,618,777	5.9883	5.890	5.890	5.930	5.880	6.250	771,300	5.9883	-6.95%
2022-12-23	6.330	6.330	6.400	6.100	6.560	706,100	4,433,111	6.2783	6.330	6.330	6.400	6.100	6.560	706,100	6.2783	-1.25%
2022-12-22	6.410	6.360	6.410	6.200	7.070	1,276,800	8,391,844	6.5726	6.410	6.360	6.410	6.200	7.070	1,276,800	6.5726	0.16%
2022-12-21	6.400	6.300	6.400	5.850	6.740	2,475,800	15,311,269	6.1844	6.400	6.300	6.400	5.850	6.740	2,475,800	6.1844	-1.54%
2022-12-20	6.500	6.500	6.520	6.010	7.050	1,502,400	9,443,160	6.2854	6.500	6.500	6.520	6.010	7.050	1,502,400	6.2854	-2.11%
2022-12-19	6.640	6.640	6.690	6.510	7.520	1,794,000	12,153,534	6.7745	6.640	6.640	6.690	6.510	7.520	1,794,000	6.7745	-11.47%
2022-12-16	7.500	7.300	7.500	7.100	7.690	1,054,000	7,764,779	7.3670	7.500	7.300	7.500	7.100	7.690	1,054,000	7.3670	6.38%
2022-12-15	7.050	7.050	7.130	7.000	8.380	2,281,000	16,883,882	7.4020	7.050	7.050	7.130	7.000	8.380	2,281,000	7.4020	-15.87%
2022-12-14	8.380	8.350	8.380	8.200	8.670	420,800	3,511,684	8.3453	8.380	8.350	8.380	8.200	8.670	420,800	8.3453	0.36%
2022-12-13	8.350	8.350	8.490	8.300	9.500	1,239,000	10,547,573	8.5130	8.350	8.350	8.490	8.300	9.500	1,239,000	8.5130	-5.01%
2022-12-12	8.790	8.740	8.790	8.290	9.690	2,593,800	23,443,204	9.0382	8.790	8.740	8.790	8.290	9.690	2,593,800	9.0382	6.42%
2022-12-09	8.260	8.260	8.290	8.080	8.810	1,777,400	14,658,132	8.2470	8.260	8.260	8.290	8.080	8.810	1,777,400	8.2470	-5.71%
2022-12-08	8.760	8.660	8.760	8.500	9.400	1,944,400	17,186,618	8.8390	8.760	8.660	8.760	8.500	9.400	1,944,400	8.8390	-1.57%
2022-12-07	8.900	8.900	9.000	8.800	9.800	2,091,300	19,565,283	9.3556	8.900	8.900	9.000	8.800	9.800	2,091,300	9.3556	-1.11%
2022-12-06	9.000	9.000	9.040	8.780	9.300	1,062,000	9,476,319	8.9231	9.000	9.000	9.040	8.780	9.300	1,062,000	8.9231	-5.16%
2022-12-05	9.490	9.310	9.490	8.680	10.30	3,380,160	31,405,763	9.2912	9.490	9.310	9.490	8.680	10.30	3,380,160	9.2912	0.00%
2022-12-02	9.490	9.490	9.560	8.650	14.02	6,600,504	65,967,833	9.9944	9.490	9.490	9.560	8.650	14.02	6,600,504	9.9944	-27.00%
2022-12-01	13.00	12.98	13.00	13.00	20.45	3,278,600	47,506,062	14.490	13.00	12.98	13.00	13.00	20.45	3,278,600	14.490	-30.78%
2022-11-30	18.78	-	18.78	18.78	22.40	868,400	16,797,140	19.343	18.78	-	18.78	18.78	22.40	868,400	19.343	-16.35%
2022-11-29	22.45	22.45	22.50	21.80	23.80	4,835,604	109,062,169	22.554	22.45	22.45	22.50	21.80	23.80	4,835,604	22.554	0.00%
2022-11-28	22.45	22.30	22.45	22.15	23.55	370,500	8,392,536	22.652	22.45	22.30	22.45	22.15	23.55	370,500	22.652	-1.54%
2022-11-25	22.80	22.40	22.80	22.00	23.10	177,800	4,003,695	22.518	22.80	22.40	22.80	22.00	23.10	177,800	22.518	-2.56%
2022-11-24	23.40	23.40	23.55	22.30	24.00	243,800	5,641,410	23.139	23.40	23.40	23.55	22.30	24.00	243,800	23.139	0.21%
2022-11-23	23.35	23.15	23.35	22.20	26.00	1,033,900	24,085,070	23.295	23.35	23.15	23.35	22.20	26.00	1,033,900	23.295	-10.19%
2022-11-22	26.00	25.90	26.00	23.20	30.15	1,379,300	35,293,017	25.588	26.00	25.90	26.00	23.20	30.15	1,379,300	25.588	-11.26%
2022-11-21	29.30	29.30	29.60	20.95	31.15	1,293,500	34,766,197	26.878	29.30	29.30	29.60	20.95	31.15	1,293,500	26.878	35.33%
2022-11-18	21.65	21.65	22.00	15.46	48.05	980,400	31,317,872	31.944	21.65	21.65	22.00	15.46	48.05	980,400	31.944	-55.27%
2022-11-17	48.40	48.40	50.00	45.70	48.45	81,800	3,828,210	46.800	48.40	48.40	50.00	45.70	48.45	81,800	46.800	-0.10%
2022-11-16	48.45	48.00	48.45	46.00	50.15	238,200	11,422,980	47.955	48.45	48.00	48.45	46.00	50.15	238,200	47.955	-2.12%
2022-11-15	49.50	48.80	49.50	48.50	49.70	532,400	26,063,845	48.955	49.50	48.80	49.50	48.50	49.70	532,400	48.955	-0.60%
2022-11-14	49.80	49.80	50.00	49.55	53.30	592,800	30,060,955	50.710	49.80	49.80	50.00	49.55	53.30	592,800	50.710	0.91%
2022-11-11	49.35	49.30	49.70	49.35	54.55	234,100	11,876,200	50.731	49.35	49.30	49.70	49.35	54.55	234,100	50.731	-1.30%
2022-11-10	50.00	49.50	50.00	47.75	54.60	193,200	9,719,792	50.309	50.00	49.50	50.00	47.75	54.60	193,200	50.309	-9.58%
2022-11-09	55.30	52.50	55.30	52.95	56.50	156,600	8,443,205	53.916	55.30	52.50	55.30	52.95	56.50	156,600	53.916	-1.07%
2022-11-08	55.90	53.65	56.00	53.75	56.00	152,400	8,417,215	55.231	55.90	53.65	56.00	53.75	56.00	152,400	55.231	-0.18%
2022-11-07	56.00	54.55	56.00	52.60	56.25	155,700	8,545,350	54.883	56.00	54.55	56.00	52.60	56.25	155,700	54.883	5.66%
2022-11-04	53.00	51.90	53.00	51.00	53.00	166,600	8,649,820	51.920	53.00	51.90	53.00	51.00	53.00	166,600	51.920	2.32%
2022-11-03	51.80	50.85	51.80	49.35	52.05	175,300	8,971,565	51.178	51.80	50.85	51.80	49.35	52.05	175,300	51.178	0.39%
2022-11-02	51.60	50.95	51.70	50.05	51.65	121,200	6,165,745	50.872	51.60	50.95	51.70	50.05	51.65	121,200	50.872	1.18%
2022-11-01	51.00	50.00	51.00	48.05	51.70	261,300	13,007,200	49.779	51.00	50.00	51.00	48.05	51.70	261,300	49.779	1.39%
2022-10-31	50.30	49.30	50.70	47.65	50.30	241,200	12,010,025	49.793	50.30	49.30	50.70	47.65	50.30	241,200	49.793	3.18%
2022-10-28	48.75	48.45	48.75	48.35	53.30	273,500	13,854,650	50.657	48.75	48.45	48.75	48.35	53.30	273,500	50.657	-4.04%
2022-10-27	50.80	50.05	50.80	49.65	51.00	232,000	11,672,380	50.312	50.80	50.05	50.80	49.65	51.00	232,000	50.312	0.99%
2022-10-26	50.30	50.00	50.30	48.40	50.95	263,700	12,941,635	49.077	50.30	50.00	50.30	48.40	50.95	263,700	49.077	-1.18%
2022-10-25	50.90	50.00	50.90	50.05	52.10	278,900	14,180,910	50.846	50.90	50.00	50.90	50.05	52.10	278,900	50.846	-2.12%
2022-10-24	52.00	51.20	52.00	50.90	52.00	251,800	12,927,290	51.340	52.00	51.20	52.00	50.90	52.00	251,800	51.340	0.97%
2022-10-21	51.50	50.60	51.50	50.55	52.55	288,000	14,840,445	51.529	51.50	50.60	51.50	50.55	52.55	288,000	51.529	-0.19%
2022-10-20	51.60	51.60	52.20	51.05	53.50	311,800	16,415,160	52.646	51.60	51.60	52.20	51.05	53.50	311,800	52.646	-6.18%
2022-10-19	55.00	-	55.00	51.45	56.80	318,900	16,889,160	52.961	55.00	-	55.00	51.45	56.80	318,900	52.961	-3.51%
2022-10-18	57.00	56.60	-	53.55	57.50	306,700	17,154,305	55.932	57.00	56.60	-	53.55	57.50	306,700	55.932	2.06%
2022-10-17	55.85	53.05	55.85	53.00	56.00	242,300	13,184,805	54.415	55.85	53.05	55.85	53.00	56.00	242,300	54.415	0.45%
2022-10-14	55.60	54.00	55.45	53.30	56.45	232,800	12,780,750	54.900	55.60	54.00	55.45	53.30	56.45	232,800	54.900	3.93%
2022-10-13	53.50	51.50	53.50	52.30	55.70	252,100	13,540,230	53.710	53.50	51.50	53.50	52.30	55.70	252,100	53.710	-4.55%
2022-10-12	56.05	53.50	56.00	53.50	58.20	201,100	11,420,935	56.792	56.05	53.50	56.00	53.50	58.20	201,100	56.792	-3.69%
2022-10-11	58.20	57.00	59.15	57.05	59.45	213,100	12,432,720	58.342	58.20	57.00	59.15	57.05	59.45	213,100	58.342	-0.51%
2022-10-10	58.50	57.05	58.60	57.25	59.00	142,100	8,263,675	58.154	58.50	57.05	58.60	57.25	59.00	142,100	58.154	-1.35%
2022-10-07	59.30	56.50	59.30	57.40	59.30	188,400	10,934,775	58.040	59.30	56.50	59.30	57.40	59.30	188,400	58.040	-0.08%
2022-10-06	59.35	57.70	59.45	57.70	60.00	269,800	15,850,275	58.748	59.35	57.70	59.45	57.70	60.00	269,800	58.748	0.59%
2022-10-05	59.00	57.80	59.00	56.10	59.50	241,900	14,142,225	58.463	59.00	57.80	59.00	56.10	59.50	241,900	58.463	2.97%
2022-10-03	57.30	57.70	57.80	56.60	58.00	181,900	10,443,200	57.412	57.30	57.70	57.80	56.60	58.00	181,900	57.412	-1.72%
2022-09-30	58.30	58.30	58.35	56.35	58.45	196,700	11,262,285	57.256	58.30	58.30	58.35	56.35	58.45	196,700	57.256	1.22%
2022-09-29	57.60	57.05	57.95	57.05	59.95	255,100	14,887,355	58.359	57.60	57.05	57.95	57.05	59.95	255,100	58.359	-0.78%
2022-09-28	58.05	57.05	58.05	57.00	58.80	289,500	16,715,130	57.738	58.05	57.05	58.05	57.00	58.80	289,500	57.738	-1.28%
2022-09-27	58.80	58.00	58.80	56.25	59.95	254,300	14,896,275	58.578	58.80	58.00	58.80	56.25	59.95	254,300	58.578	-0.51%
2022-09-26	59.10	58.10	59.10	55.60	61.30	432,100	25,366,450	58.705	59.10	58.10	59.10	55.60	61.30	432,100	58.705	5.07%
2022-09-23	56.25	56.25	59.00	49.30	58.95	629,900	33,651,860	53.424	56.25	56.25	59.00	49.30	58.95	629,900	53.424	7.86%
2022-09-22	52.15	51.45	52.15	47.40	55.00	2,053,400	100,966,735	49.171	52.15	51.45	52.15	47.40	55.00	2,053,400	49.171	-5.70%
2022-09-21	55.30	53.55	55.30	53.05	56.00	294,100	16,067,415	54.632	55.30	53.55	55.30	53.05	56.00	294,100	54.632	4.93%
2022-09-20	52.70	52.70	55.70	52.70	57.95	304,000	17,261,430	56.781	52.70	52.70	55.70	52.70	57.95	304,000	56.781	-7.46%
2022-09-19	56.95	56.00	57.35	56.35	58.40	314,700	17,983,495	57.145	56.95	56.00	57.35	56.35	58.40	314,700	57.145	-1.64%
2022-09-16	57.90	57.90	58.00	56.60	60.50	269,200	16,011,075	59.477	57.90	57.90	58.00	56.60	60.50	269,200	59.477	-2.20%
2022-09-15	59.20	59.20	59.30	57.85	59.20	323,100	18,922,420	58.565	59.20	59.20	59.30	57.85	59.20	323,100	58.565	2.33%
2022-09-14	57.85	57.80	57.85	57.25	59.25	231,800	13,581,375	58.591	57.85	57.80	57.85	57.25	59.25	231,800	58.591	-1.95%
2022-09-13	59.00	58.20	59.00	58.20	59.00	266,200	15,621,595	58.684	59.00	58.20	59.00	58.20	59.00	266,200	58.684	0.00%
2022-09-09	59.00	58.60	59.00	58.55	59.35	315,300	18,576,320	58.916	59.00	58.60	59.00	58.55	59.35	315,300	58.916	0.00%
2022-09-08	59.00	58.65	59.00	58.40	59.00	323,400	19,017,800	58.806	59.00	58.65	59.00	58.40	59.00	323,400	58.806	-0.08%
2022-09-07	59.05	58.75	59.05	58.70	59.70	372,000	22,007,595	59.160	59.05	58.75	59.05	58.70	59.70	372,000	59.160	0.00%
2022-09-06	59.05	58.60	59.05	58.45	59.95	400,700	23,704,205	59.157	59.05	58.60	59.05	58.45	59.95	400,700	59.157	0.08%
2022-09-05	59.00	59.00	59.60	58.00	60.50	404,000	23,937,895	59.252	59.00	59.00	59.60	58.00	60.50	404,000	59.252	-0.59%
2022-09-02	59.35	59.35	59.40	58.40	62.00	338,600	20,243,790	59.787	59.35	59.35	59.40	58.40	62.00	338,600	59.787	0.34%
2022-09-01	59.15	59.15	59.35	58.55	59.85	543,900	32,055,825	58.937	59.15	59.15	59.35	58.55	59.85	543,900	58.937	0.25%
2022-08-31	59.00	59.00	59.35	57.90	61.65	459,600	27,376,555	59.566	59.00	59.00	59.35	57.90	61.65	459,600	59.566	0.60%
2022-08-30	58.65	58.65	59.10	57.35	59.10	616,000	35,993,980	58.432	58.65	58.65	59.10	57.35	59.10	616,000	58.432	0.51%
2022-08-29	58.35	58.35	58.80	54.85	59.00	544,500	31,531,200	57.909	58.35	58.35	58.80	54.85	59.00	544,500	57.909	1.74%
2022-08-26	57.35	57.00	57.35	54.65	59.00	489,200	28,007,925	57.253	57.35	57.00	57.35	54.65	59.00	489,200	57.253	1.87%
2022-08-25	56.30	55.85	56.30	53.45	57.15	467,700	25,812,240	55.190	56.30	55.85	56.30	53.45	57.15	467,700	55.190	-0.18%
2022-08-24	56.40	56.40	56.50	53.10	57.00	881,800	48,135,140	54.587	56.40	56.40	56.50	53.10	57.00	881,800	54.587	1.62%
2022-08-23	55.50	55.50	55.85	54.00	60.75	1,560,500	92,821,300	59.482	55.50	55.50	55.85	54.00	60.75	1,560,500	59.482	-8.26%
2022-08-22	60.50	60.50	60.60	48.70	71.00	2,813,548	166,487,009	59.173	60.50	60.50	60.60	48.70	71.00	2,813,548	59.173	-15.38%
2022-08-19	71.50	70.80	71.50	69.65	75.55	453,800	32,834,250	72.354	71.50	70.80	71.50	69.65	75.55	453,800	72.354	1.27%
2022-08-18	70.60	70.00	70.60	68.20	72.60	516,400	36,366,700	70.424	70.60	70.00	70.60	68.20	72.60	516,400	70.424	3.90%
2022-08-17	67.95	67.95	68.70	67.10	71.95	455,700	30,864,375	67.730	67.95	67.95	68.70	67.10	71.95	455,700	67.730	-0.80%
2022-08-16	68.50	68.50	69.90	68.45	73.50	540,500	37,756,200	69.854	68.50	68.50	69.90	68.45	73.50	540,500	69.854	-4.53%
2022-08-15	71.75	68.75	71.75	67.10	71.75	504,500	34,923,000	69.223	71.75	68.75	71.75	67.10	71.75	504,500	69.223	3.84%
2022-08-12	69.10	68.20	69.20	67.25	69.60	491,868	33,744,148	68.604	69.10	68.20	69.20	67.25	69.60	491,868	68.604	0.22%
2022-08-11	68.95	68.15	68.95	68.00	70.00	456,000	31,480,900	69.037	68.95	68.15	68.95	68.00	70.00	456,000	69.037	-1.36%
2022-08-10	69.90	68.00	70.00	66.70	69.90	316,000	21,390,100	67.690	69.90	68.00	70.00	66.70	69.90	316,000	67.690	2.95%
2022-08-09	67.90	67.05	67.90	67.10	70.60	397,500	27,303,225	68.687	67.90	67.05	67.90	67.10	70.60	397,500	68.687	-3.41%
2022-08-08	70.30	68.30	71.05	66.80	71.20	368,000	25,237,300	68.580	70.30	68.30	71.05	66.80	71.20	368,000	68.580	4.93%
2022-08-05	67.00	66.00	67.20	62.50	67.50	311,000	20,481,125	65.856	67.00	66.00	67.20	62.50	67.50	311,000	65.856	5.26%
2022-08-04	63.65	63.65	66.00	63.10	67.80	209,500	13,467,150	64.282	63.65	63.65	66.00	63.10	67.80	209,500	64.282	-4.86%
2022-08-03	66.90	63.80	66.95	62.75	66.90	240,000	15,388,350	64.118	66.90	63.80	66.95	62.75	66.90	240,000	64.118	3.88%
2022-08-02	64.40	63.10	64.35	62.95	67.00	280,000	17,983,225	64.226	64.40	63.10	64.35	62.95	67.00	280,000	64.226	-5.15%
2022-08-01	67.90	66.20	68.00	65.10	69.80	244,000	16,131,200	66.111	67.90	66.20	68.00	65.10	69.80	244,000	66.111	-1.95%
2022-07-29	69.25	69.20	69.35	66.05	71.00	167,500	11,567,000	69.057	69.25	69.20	69.35	66.05	71.00	167,500	69.057	0.65%
2022-07-28	68.80	67.10	70.00	67.00	69.50	163,000	11,184,025	68.614	68.80	67.10	70.00	67.00	69.50	163,000	68.614	1.18%
2022-07-27	68.00	67.25	68.20	65.00	69.10	230,500	15,485,625	67.183	68.00	67.25	68.20	65.00	69.10	230,500	67.183	-2.02%
2022-07-26	69.40	69.40	69.50	68.35	70.50	207,500	14,331,925	69.070	69.40	69.40	69.50	68.35	70.50	207,500	69.070	0.58%
2022-07-25	69.00	68.80	70.00	68.70	70.00	191,000	13,224,050	69.236	69.00	68.80	70.00	68.70	70.00	191,000	69.236	0.73%
2022-07-22	68.50	68.35	69.90	68.05	71.40	161,000	11,143,500	69.214	68.50	68.35	69.90	68.05	71.40	161,000	69.214	-2.14%
2022-07-21	70.00	70.00	70.05	69.20	71.20	183,000	12,783,325	69.854	70.00	70.00	70.05	69.20	71.20	183,000	69.854	-0.71%
2022-07-20	70.50	68.75	70.50	68.45	73.70	201,000	14,235,900	70.825	70.50	68.75	70.50	68.45	73.70	201,000	70.825	3.07%
2022-07-19	68.40	68.05	68.40	67.65	68.50	174,000	11,862,400	68.175	68.40	68.05	68.40	67.65	68.50	174,000	68.175	1.26%
2022-07-18	67.55	66.80	67.55	66.90	68.30	191,000	12,917,500	67.631	67.55	66.80	67.55	66.90	68.30	191,000	67.631	-0.66%
2022-07-15	68.00	67.05	68.15	66.25	68.70	201,000	13,630,750	67.815	68.00	67.05	68.15	66.25	68.70	201,000	67.815	1.12%
2022-07-14	67.25	67.45	68.30	66.40	68.80	216,500	14,720,025	67.991	67.25	67.45	68.30	66.40	68.80	216,500	67.991	-1.97%
2022-07-13	68.60	68.10	68.70	68.15	69.60	190,500	13,077,700	68.649	68.60	68.10	68.70	68.15	69.60	190,500	68.649	-1.93%
2022-07-12	69.95	68.55	69.95	68.50	70.25	149,000	10,279,525	68.990	69.95	68.55	69.95	68.50	70.25	149,000	68.990	0.43%
2022-07-11	69.65	69.65	71.30	67.90	70.00	165,900	11,397,200	68.699	69.65	69.65	71.30	67.90	70.00	165,900	68.699	1.68%
2022-07-08	68.50	67.95	69.85	67.50	69.95	169,000	11,560,375	68.405	68.50	67.95	69.85	67.50	69.95	169,000	68.405	-1.30%
2022-07-07	69.40	68.90	69.65	69.15	71.40	152,368	10,715,431	70.326	69.40	68.90	69.65	69.15	71.40	152,368	70.326	-1.21%
2022-07-06	70.25	68.90	70.30	68.65	72.60	164,000	11,470,075	69.939	70.25	68.90	70.30	68.65	72.60	164,000	69.939	2.33%
2022-07-05	68.65	68.65	69.40	66.05	71.50	180,000	12,372,650	68.737	68.65	68.65	69.40	66.05	71.50	180,000	68.737	0.96%
2022-07-04	68.00	66.05	68.00	62.00	69.00	193,000	12,835,950	66.508	68.00	66.05	68.00	62.00	69.00	193,000	66.508	8.97%
2022-06-30	62.40	62.35	63.20	61.25	63.20	109,400	6,812,825	62.274	62.40	62.35	63.20	61.25	63.20	109,400	62.274	0.00%
2022-06-29	62.40	61.50	62.60	61.40	64.30	123,500	7,738,750	62.662	62.40	61.50	62.60	61.40	64.30	123,500	62.662	-1.73%
2022-06-28	63.50	63.45	63.50	60.25	64.95	151,500	9,601,350	63.375	63.50	63.45	63.50	60.25	64.95	151,500	63.375	3.59%
2022-06-27	61.30	60.95	61.25	60.20	62.30	120,000	7,350,200	61.252	61.30	60.95	61.25	60.20	62.30	120,000	61.252	0.82%
2022-06-24	60.80	59.60	61.00	58.05	61.10	146,000	8,694,750	59.553	60.80	59.60	61.00	58.05	61.10	146,000	59.553	4.29%
2022-06-23	58.30	57.35	58.95	55.70	61.20	153,500	9,036,000	58.866	58.30	57.35	58.95	55.70	61.20	153,500	58.866	-3.16%
2022-06-22	60.20	59.50	61.00	59.60	62.30	149,000	9,091,125	61.014	60.20	59.50	61.00	59.60	62.30	149,000	61.014	-2.75%
2022-06-21	61.90	61.50	62.00	60.70	63.65	162,000	10,044,125	62.001	61.90	61.50	62.00	60.70	63.65	162,000	62.001	-1.67%
2022-06-20	62.95	62.50	62.95	58.50	63.40	178,000	10,905,000	61.264	62.95	62.50	62.95	58.50	63.40	178,000	61.264	8.16%
2022-06-17	58.20	58.20	59.00	57.40	59.70	145,500	8,547,850	58.748	58.20	58.20	59.00	57.40	59.70	145,500	58.748	1.04%
2022-06-16	57.60	57.55	57.75	57.60	59.30	133,000	7,786,400	58.544	57.60	57.55	57.75	57.60	59.30	133,000	58.544	-3.36%
2022-06-15	59.60	59.00	60.00	59.00	60.00	137,000	8,131,075	59.351	59.60	59.00	60.00	59.00	60.00	137,000	59.351	0.17%
2022-06-14	59.50	59.00	59.50	56.85	59.30	153,000	8,891,500	58.114	59.50	59.00	59.50	56.85	59.30	153,000	58.114	3.48%
2022-06-13	57.50	57.50	59.35	56.80	59.40	120,000	6,962,425	58.020	57.50	57.50	59.35	56.80	59.40	120,000	58.020	-3.04%
2022-06-10	59.30	58.00	59.30	58.30	60.00	85,000	5,040,650	59.302	59.30	58.00	59.30	58.30	60.00	85,000	59.302	-1.74%
2022-06-09	60.35	59.10	60.40	58.70	60.70	103,500	6,168,275	59.597	60.35	59.10	60.40	58.70	60.70	103,500	59.597	0.42%
2022-06-08	60.10	60.40	61.75	56.00	61.80	197,000	11,659,900	59.187	60.10	60.40	61.75	56.00	61.80	197,000	59.187	7.23%
2022-06-07	56.05	56.00	56.30	55.70	57.15	160,000	8,988,125	56.176	56.05	56.00	56.30	55.70	57.15	160,000	56.176	-1.67%
2022-06-06	57.00	57.15	58.00	53.50	57.35	235,000	12,952,575	55.117	57.00	57.15	58.00	53.50	57.35	235,000	55.117	1.97%
2022-06-02	55.90	55.00	55.90	54.70	56.85	134,500	7,527,125	55.964	55.90	55.00	55.90	54.70	56.85	134,500	55.964	-1.06%
2022-06-01	56.50	56.40	56.50	53.60	58.00	199,000	11,112,525	55.842	56.50	56.40	56.50	53.60	58.00	199,000	55.842	3.10%
2022-05-31	54.80	53.20	54.85	50.20	54.80	339,500	17,227,925	50.745	54.80	53.20	54.85	50.20	54.80	339,500	50.745	9.16%
2022-05-30	50.20	50.20	51.20	49.80	51.40	134,500	6,839,100	50.848	50.20	50.20	51.20	49.80	51.40	134,500	50.848	-0.50%
2022-05-27	50.45	50.00	50.50	49.50	50.90	230,500	11,586,675	50.268	50.45	50.00	50.50	49.50	50.90	230,500	50.268	1.92%
2022-05-26	49.50	48.65	49.00	46.95	49.50	156,000	7,607,425	48.766	49.50	48.65	49.00	46.95	49.50	156,000	48.766	2.06%
2022-05-25	48.50	48.50	49.80	48.50	51.40	177,000	8,783,675	49.625	48.50	48.50	49.80	48.50	51.40	177,000	49.625	-4.43%
2022-05-24	50.75	48.50	50.95	50.40	51.00	123,000	6,235,375	50.694	50.75	48.50	50.95	50.40	51.00	123,000	50.694	2.32%
2022-05-23	49.60	48.15	49.60	49.00	51.10	130,000	6,488,925	49.915	49.60	48.15	49.60	49.00	51.10	130,000	49.915	-0.80%
2022-05-20	50.00	50.00	51.25	49.50	51.60	171,500	8,662,200	50.508	50.00	50.00	51.25	49.50	51.60	171,500	50.508	0.60%
2022-05-19	49.70	49.65	51.00	49.00	51.00	157,500	7,998,875	50.787	49.70	49.65	51.00	49.00	51.00	157,500	50.787	-1.09%
2022-05-18	50.25	49.75	51.00	48.00	50.25	148,000	7,302,225	49.339	50.25	49.75	51.00	48.00	50.25	148,000	49.339	3.61%
2022-05-17	48.50	47.80	49.65	47.45	49.70	137,500	6,707,950	48.785	48.50	47.80	49.65	47.45	49.70	137,500	48.785	1.25%
2022-05-16	47.90	47.90	49.40	45.55	49.20	194,000	9,247,400	47.667	47.90	47.90	49.40	45.55	49.20	194,000	47.667	1.48%
2022-05-13	47.20	46.35	47.10	44.90	48.90	200,500	9,498,800	47.376	47.20	46.35	47.10	44.90	48.90	200,500	47.376	-2.68%
2022-05-12	48.50	48.10	48.50	48.40	52.40	154,000	7,772,925	50.474	48.50	48.10	48.50	48.40	52.40	154,000	50.474	-7.27%
2022-05-11	52.30	51.00	52.30	48.50	52.35	146,000	7,451,025	51.034	52.30	51.00	52.30	48.50	52.35	146,000	51.034	6.09%
2022-05-10	49.30	49.30	49.90	46.00	49.85	179,000	8,665,275	48.409	49.30	49.30	49.90	46.00	49.85	179,000	48.409	3.79%
2022-05-06	47.50	47.20	47.50	45.05	47.60	173,500	8,119,725	46.800	47.50	47.20	47.50	45.05	47.60	173,500	46.800	2.59%
2022-05-05	46.30	46.10	47.00	44.60	47.30	132,000	6,129,650	46.437	46.30	46.10	47.00	44.60	47.30	132,000	46.437	1.76%
2022-05-04	45.50	45.00	46.80	43.80	46.90	171,683	7,753,677	45.163	45.50	45.00	46.80	43.80	46.90	171,683	45.163	-1.19%
2022-05-03	46.05	46.00	47.15	46.05	47.80	185,500	8,660,800	46.689	46.05	46.00	47.15	46.05	47.80	185,500	46.689	-3.15%
2022-04-29	47.55	47.55	48.50	46.25	49.20	200,000	9,516,100	47.581	47.55	47.55	48.50	46.25	49.20	200,000	47.581	-0.63%
2022-04-28	47.85	47.10	47.85	46.60	49.00	208,500	10,009,325	48.006	47.85	47.10	47.85	46.60	49.00	208,500	48.006	-0.93%
2022-04-27	48.30	46.80	48.35	41.50	48.45	280,500	12,877,375	45.909	48.30	46.80	48.35	41.50	48.45	280,500	45.909	7.10%
2022-04-26	45.10	45.10	46.60	45.00	51.90	261,000	12,553,525	48.098	45.10	45.10	46.60	45.00	51.90	261,000	48.098	-13.10%
2022-04-25	51.90	51.00	52.00	51.00	54.30	214,000	11,357,600	53.073	51.90	51.00	52.00	51.00	54.30	214,000	53.073	-2.99%
2022-04-22	53.50	52.70	53.75	52.40	53.50	190,500	10,057,850	52.797	53.50	52.70	53.75	52.40	53.50	190,500	52.797	0.00%
2022-04-21	53.50	53.25	54.00	52.70	54.00	193,500	10,306,650	53.264	53.50	53.25	54.00	52.70	54.00	193,500	53.264	-0.93%
2022-04-20	54.00	53.00	54.00	51.60	55.50	201,500	10,650,025	52.854	54.00	53.00	54.00	51.60	55.50	201,500	52.854	2.27%
2022-04-19	52.80	52.35	52.80	51.80	53.60	201,000	10,557,400	52.524	52.80	52.35	52.80	51.80	53.60	201,000	52.524	-3.12%
2022-04-14	54.50	53.40	54.00	47.50	54.50	194,000	10,136,075	52.248	54.50	53.40	54.00	47.50	54.50	194,000	52.248	7.07%
2022-04-13	50.90	50.50	51.95	50.00	55.20	224,000	11,769,275	52.541	50.90	50.50	51.95	50.00	55.20	224,000	52.541	-7.96%
2022-04-12	55.30	55.30	56.45	53.00	57.35	155,500	8,571,950	55.125	55.30	55.30	56.45	53.00	57.35	155,500	55.125	-2.30%
2022-04-11	56.60	56.40	56.70	54.50	56.95	126,500	7,009,500	55.411	56.60	56.40	56.70	54.50	56.95	126,500	55.411	1.07%
2022-04-08	56.00	55.80	56.40	52.50	56.60	166,500	9,153,800	54.978	56.00	55.80	56.40	52.50	56.60	166,500	54.978	4.28%
2022-04-07	53.70	53.00	53.80	50.60	53.70	147,500	7,642,150	51.811	53.70	53.00	53.80	50.60	53.70	147,500	51.811	6.13%
2022-04-06	50.60	49.95	50.60	49.65	51.70	135,000	6,773,075	50.171	50.60	49.95	50.60	49.65	51.70	135,000	50.171	-1.36%
2022-04-04	51.30	51.25	52.10	46.80	52.70	215,500	10,773,450	49.993	51.30	51.25	52.10	46.80	52.70	215,500	49.993	7.77%
2022-04-01	47.60	46.80	47.60	45.50	47.60	130,500	6,018,700	46.120	47.60	46.80	47.60	45.50	47.60	130,500	46.120	1.49%
2022-03-31	46.90	46.50	46.90	45.35	48.45	197,500	9,386,475	47.526	46.90	46.50	46.90	45.35	48.45	197,500	47.526	-1.99%
2022-03-30	47.85	47.00	47.85	46.70	48.90	206,000	9,776,075	47.457	47.85	47.00	47.85	46.70	48.90	206,000	47.457	0.21%
2022-03-29	47.75	47.00	47.75	44.85	48.00	169,500	7,846,375	46.291	47.75	47.00	47.75	44.85	48.00	169,500	46.291	6.58%
2022-03-28	44.80	44.50	44.80	43.00	45.20	188,000	8,324,975	44.282	44.80	44.50	44.80	43.00	45.20	188,000	44.282	1.82%
2022-03-25	44.00	43.45	44.20	43.00	45.30	146,000	6,380,650	43.703	44.00	43.45	44.20	43.00	45.30	146,000	43.703	-2.00%
2022-03-24	44.90	44.00	44.95	41.05	44.90	180,500	7,722,850	42.786	44.90	44.00	44.95	41.05	44.90	180,500	42.786	5.52%
2022-03-23	42.55	42.55	42.95	41.70	44.45	191,500	8,263,725	43.153	42.55	42.55	42.95	41.70	44.45	191,500	43.153	-3.08%
2022-03-22	43.90	43.30	46.00	43.90	49.20	135,000	6,141,950	45.496	43.90	43.30	46.00	43.90	49.20	135,000	45.496	-4.15%
2022-03-21	45.80	45.20	46.00	40.20	45.95	280,200	11,897,820	42.462	45.80	45.20	46.00	40.20	45.95	280,200	42.462	10.49%
2022-03-18	41.45	40.85	41.50	38.65	42.10	282,500	11,485,750	40.658	41.45	40.85	41.50	38.65	42.10	282,500	40.658	2.73%
2022-03-17	40.35	40.35	42.35	37.60	40.10	156,000	5,995,450	38.432	40.35	40.35	42.35	37.60	40.10	156,000	38.432	6.18%
2022-03-16	38.00	37.40	38.00	35.90	38.10	369,000	13,783,125	37.353	38.00	37.40	38.00	35.90	38.10	369,000	37.353	2.84%
2022-03-15	36.95	-	36.95	36.00	39.50	247,000	9,496,350	38.447	36.95	-	36.95	36.00	39.50	247,000	38.447	-5.01%
2022-03-14	38.90	38.90	39.00	37.80	39.80	257,500	9,879,125	38.366	38.90	38.90	39.00	37.80	39.80	257,500	38.366	-1.52%
2022-03-11	39.50	38.85	39.50	37.10	40.00	222,500	8,584,725	38.583	39.50	38.85	39.50	37.10	40.00	222,500	38.583	3.67%
2022-03-10	38.10	38.10	38.65	37.50	40.40	363,500	13,978,675	38.456	38.10	38.10	38.65	37.50	40.40	363,500	38.456	-3.67%
2022-03-09	39.55	40.00	40.50	39.10	42.50	185,000	7,430,400	40.164	39.55	40.00	40.50	39.10	42.50	185,000	40.164	-5.83%
2022-03-08	42.00	42.00	42.10	39.65	43.00	208,000	8,609,900	41.394	42.00	42.00	42.10	39.65	43.00	208,000	41.394	3.19%
2022-03-07	40.70	40.70	40.75	39.00	40.95	210,000	8,387,350	39.940	40.70	40.70	40.75	39.00	40.95	210,000	39.940	0.99%
2022-03-04	40.30	39.45	40.30	38.00	40.80	197,500	7,974,350	40.376	40.30	39.45	40.30	38.00	40.80	197,500	40.376	-0.12%
2022-03-03	40.35	40.35	40.40	39.55	42.05	168,000	6,887,050	40.994	40.35	40.35	40.40	39.55	42.05	168,000	40.994	-3.24%
2022-03-02	41.70	41.65	42.20	40.55	42.45	179,000	7,473,300	41.750	41.70	41.65	42.20	40.55	42.45	179,000	41.750	-0.95%
2022-03-01	42.10	42.00	42.20	40.10	42.95	269,000	11,202,875	41.646	42.10	42.00	42.20	40.10	42.95	269,000	41.646	2.31%
2022-02-28	41.15	39.70	41.40	37.80	41.65	163,000	6,393,225	39.222	41.15	39.70	41.40	37.80	41.65	163,000	39.222	6.88%
2022-02-25	38.50	38.45	38.60	37.20	38.60	177,500	6,759,700	38.083	38.50	38.45	38.60	37.20	38.60	177,500	38.083	1.32%
2022-02-24	38.00	38.00	39.00	36.50	41.30	230,500	8,788,175	38.127	38.00	38.00	39.00	36.50	41.30	230,500	38.127	-9.09%
2022-02-23	41.80	41.05	41.95	39.20	42.00	239,000	9,662,975	40.431	41.80	41.05	41.95	39.20	42.00	239,000	40.431	6.50%
2022-02-22	39.25	39.00	39.70	37.10	40.50	193,940	7,561,410	38.988	39.25	39.00	39.70	37.10	40.50	193,940	38.988	-1.26%
2022-02-21	39.75	39.70	39.75	34.95	39.75	592,000	21,972,600	37.116	39.75	39.70	39.75	34.95	39.75	592,000	37.116	10.42%
2022-02-18	36.00	35.40	36.00	34.20	37.20	186,500	6,679,600	35.816	36.00	35.40	36.00	34.20	37.20	186,500	35.816	1.41%
2022-02-17	35.50	35.30	35.50	34.35	35.50	101,000	3,516,625	34.818	35.50	35.30	35.50	34.35	35.50	101,000	34.818	-0.28%
2022-02-16	35.60	35.40	35.75	33.25	35.85	195,500	6,778,975	34.675	35.60	35.40	35.75	33.25	35.85	195,500	34.675	4.55%
2022-02-15	34.05	33.65	34.50	32.30	34.05	166,000	5,490,450	33.075	34.05	33.65	34.50	32.30	34.05	166,000	33.075	3.03%
2022-02-14	33.05	33.05	33.15	32.10	33.55	186,500	6,137,500	32.909	33.05	33.05	33.15	32.10	33.55	186,500	32.909	1.07%
2022-02-11	32.70	32.70	33.45	30.70	34.50	196,500	6,584,200	33.507	32.70	32.70	33.45	30.70	34.50	196,500	33.507	-3.54%
2022-02-10	33.90	33.70	34.45	33.70	34.90	156,500	5,343,075	34.141	33.90	33.70	34.45	33.70	34.90	156,500	34.141	-1.88%
2022-02-09	34.55	34.15	34.65	34.40	34.90	167,000	5,783,100	34.629	34.55	34.15	34.65	34.40	34.90	167,000	34.629	-1.00%
2022-02-08	34.90	34.60	35.00	33.00	34.95	179,500	6,171,650	34.382	34.90	34.60	35.00	33.00	34.95	179,500	34.382	-0.43%
2022-02-07	35.05	35.05	35.50	33.75	35.45	193,000	6,694,575	34.687	35.05	35.05	35.50	33.75	35.45	193,000	34.687	5.26%
2022-02-04	33.30	33.15	33.90	32.90	35.10	229,500	7,849,250	34.202	33.30	33.15	33.90	32.90	35.10	229,500	34.202	-3.06%
2022-01-31	34.35	34.30	35.30	33.95	35.30	108,000	3,780,900	35.008	34.35	34.30	35.30	33.95	35.30	108,000	35.008	-2.69%
2022-01-28	35.30	35.00	35.35	34.55	36.00	296,000	10,414,575	35.184	35.30	35.00	35.35	34.55	36.00	296,000	35.184	0.86%
2022-01-27	35.00	35.20	36.20	33.05	37.00	262,500	9,172,900	34.944	35.00	35.20	36.20	33.05	37.00	262,500	34.944	-1.13%
2022-01-26	35.40	35.40	36.10	33.85	38.00	370,500	13,388,350	36.136	35.40	35.40	36.10	33.85	38.00	370,500	36.136	3.21%
2022-01-25	34.30	34.30	35.00	29.55	34.20	357,000	11,710,950	32.804	34.30	34.30	35.00	29.55	34.20	357,000	32.804	17.67%
2022-01-24	29.15	29.10	29.50	29.00	29.95	290,000	8,522,625	29.388	29.15	29.10	29.50	29.00	29.95	290,000	29.388	0.87%
2022-01-21	28.90	28.85	29.50	27.50	29.55	305,000	8,712,425	28.565	28.90	28.85	29.50	27.50	29.55	305,000	28.565	0.17%
2022-01-20	28.85	28.30	28.85	27.80	29.70	212,000	6,046,725	28.522	28.85	28.30	28.85	27.80	29.70	212,000	28.522	-2.20%
2022-01-19	29.50	29.55	29.90	26.85	29.95	228,000	6,402,450	28.081	29.50	29.55	29.90	26.85	29.95	228,000	28.081	4.61%
2022-01-18	28.20	28.00	28.40	27.90	28.85	241,500	6,814,200	28.216	28.20	28.00	28.40	27.90	28.85	241,500	28.216	0.53%
2022-01-17	28.05	27.35	28.25	26.55	29.95	125,000	3,516,600	28.133	28.05	27.35	28.25	26.55	29.95	125,000	28.133	-0.53%
2022-01-14	28.20	28.20	28.50	26.95	30.10	169,000	4,778,125	28.273	28.20	28.20	28.50	26.95	30.10	169,000	28.273	-6.00%
2022-01-13	30.00	29.00	30.00	29.00	32.10	212,000	6,552,075	30.906	30.00	29.00	30.00	29.00	32.10	212,000	30.906	-4.76%
2022-01-12	31.50	30.05	31.50	29.40	31.95	304,500	9,328,075	30.634	31.50	30.05	31.50	29.40	31.95	304,500	30.634	0.16%
2022-01-11	31.45	30.55	31.45	29.15	33.30	350,200	10,775,525	30.770	31.45	30.55	31.45	29.15	33.30	350,200	30.770	-5.84%
2022-01-10	33.40	33.40	33.80	32.60	35.55	290,500	9,883,500	34.022	33.40	33.40	33.80	32.60	35.55	290,500	34.022	-6.96%
2022-01-07	35.90	34.70	37.00	33.75	38.45	282,500	10,343,500	36.614	35.90	34.70	37.00	33.75	38.45	282,500	36.614	-4.14%
2022-01-06	37.45	37.25	37.55	34.05	39.05	356,500	13,225,500	37.098	37.45	37.25	37.55	34.05	39.05	356,500	37.098	4.03%
2022-01-05	36.00	35.50	36.10	30.45	38.00	393,200	13,499,440	34.332	36.00	35.50	36.10	30.45	38.00	393,200	34.332	4.96%
2022-01-04	34.30	34.20	34.30	30.05	38.00	466,000	15,602,250	33.481	34.30	34.20	34.30	30.05	38.00	466,000	33.481	-0.72%
2022-01-03	34.55	34.55	35.00	26.55	36.50	562,700	18,161,225	32.275	34.55	34.55	35.00	26.55	36.50	562,700	32.275	27.73%
2021-12-31	27.05	27.05	27.15	25.00	28.00	292,000	7,815,050	26.764	27.05	27.05	27.15	25.00	28.00	292,000	26.764	9.96%
2021-12-30	24.60	24.50	24.60	23.00	24.60	493,700	11,762,355	23.825	24.60	24.50	24.60	23.00	24.60	493,700	23.825	6.03%
2021-12-29	23.20	23.20	23.25	21.30	23.50	492,000	11,277,200	22.921	23.20	23.20	23.25	21.30	23.50	492,000	22.921	1.98%
2021-12-28	22.75	22.50	22.75	20.05	24.50	1,074,000	24,259,175	22.588	22.75	22.50	22.75	20.05	24.50	1,074,000	22.588	11.52%
2021-12-24	20.40	20.40	20.50	19.40	20.50	657,500	13,074,245	19.885	20.40	20.40	20.50	19.40	20.50	657,500	19.885	1.49%
2021-12-23	20.10	20.10	20.30	18.32	20.45	3,952,000	77,091,775	19.507	20.10	20.10	20.30	18.32	20.45	3,952,000	19.507

Recommend Webb-site to a friend