Fubon Hang Seng Shanghai-Shenzhen-Hong Kong (Selected Corporations) High Dividend Yield Index ETF: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03190	2022-07-08			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-24	0	15.27	15.27	15.37	15.21	15.35	135,600	2,072,618	15.285	15.27	15.27	15.37	15.21	15.35	135,600	15.285	-0.20%
2025-09-23	0	15.30	15.31	15.33	15.28	15.40	208,000	3,185,524	15.315	15.30	15.31	15.33	15.28	15.40	208,000	15.315	-0.39%
2025-09-22	0	15.36	15.38	15.55	15.33	15.61	223,400	3,439,860	15.398	15.36	15.38	15.55	15.33	15.61	223,400	15.398	-1.41%
2025-09-19	0	15.58	15.58	15.64	15.40	15.65	221,506	3,442,161	15.540	15.58	15.58	15.64	15.40	15.65	221,506	15.540	0.32%
2025-09-18	0	15.83	15.86	15.99	15.75	16.10	941,000	14,942,350	15.879	15.53	15.56	15.69	15.45	15.79	959,178	15.578	-1.19%
2025-09-17	0	16.02	16.04	16.10	15.94	16.09	247,800	3,966,900	16.008	15.72	15.74	15.79	15.64	15.79	252,587	15.705	0.25%
2025-09-16	0	15.98	15.97	16.00	15.89	16.14	213,000	3,399,290	15.959	15.68	15.67	15.70	15.59	15.83	217,115	15.657	-0.50%
2025-09-15	0	16.06	16.03	16.06	15.98	16.14	172,200	2,763,050	16.046	15.76	15.73	15.76	15.68	15.83	175,526	15.742	0.06%
2025-09-12	0	16.05	16.05	16.13	16.05	16.19	182,200	2,929,866	16.080	15.75	15.75	15.82	15.75	15.88	185,720	15.776	0.19%
2025-09-11	0	16.02	15.98	16.02	15.89	16.06	177,200	2,834,104	15.994	15.72	15.68	15.72	15.59	15.76	180,623	15.691	0.56%
2025-09-10	0	15.93	15.93	15.96	15.80	15.98	213,656	3,401,269	15.919	15.63	15.63	15.66	15.50	15.68	217,783	15.618	1.14%
2025-09-09	0	15.75	15.75	15.85	15.71	15.86	186,800	2,946,660	15.774	15.45	15.45	15.55	15.41	15.56	190,408	15.475	0.32%
2025-09-08	0	15.70	15.70	15.76	15.65	15.76	122,052	1,917,831	15.713	15.40	15.40	15.46	15.35	15.46	124,410	15.415	0.32%
2025-09-05	0	15.65	15.65	15.68	15.46	15.67	119,256	1,856,459	15.567	15.35	15.35	15.38	15.17	15.37	121,560	15.272	1.62%
2025-09-04	0	15.40	15.42	15.48	15.32	15.52	214,494	3,307,614	15.421	15.11	15.13	15.19	15.03	15.23	218,637	15.128	-0.77%
2025-09-03	0	15.52	15.52	15.53	15.51	15.71	131,138	2,043,735	15.585	15.23	15.23	15.24	15.22	15.41	133,671	15.289	-0.26%
2025-09-02	0	15.56	15.56	15.62	15.56	15.72	98,974	1,545,226	15.612	15.27	15.27	15.32	15.27	15.42	100,886	15.317	-0.26%
2025-09-01	0	15.60	15.60	15.62	15.60	15.71	142,000	2,219,624	15.631	15.30	15.30	15.32	15.30	15.41	144,743	15.335	0.65%
2025-08-29	0	15.50	15.50	15.85	15.50	15.71	357,000	5,565,684	15.590	15.21	15.21	15.55	15.21	15.41	363,896	15.295	-0.64%
2025-08-28	0	15.60	15.61	15.79	15.53	15.66	197,600	3,082,664	15.601	15.30	15.31	15.49	15.24	15.36	201,417	15.305	0.45%
2025-08-27	0	15.53	15.53	15.64	15.50	15.77	149,000	2,327,396	15.620	15.24	15.24	15.34	15.21	15.47	151,878	15.324	-1.08%
2025-08-26	0	15.70	15.70	15.90	15.70	15.93	105,200	1,662,206	15.800	15.40	15.40	15.60	15.40	15.63	107,232	15.501	-0.95%
2025-08-25	0	15.85	15.84	15.93	15.83	15.96	267,000	4,246,396	15.904	15.55	15.54	15.63	15.53	15.66	272,158	15.603	0.51%
2025-08-22	0	15.77	15.77	15.81	15.70	15.81	102,600	1,616,366	15.754	15.47	15.47	15.51	15.40	15.51	104,582	15.455	0.13%
2025-08-21	0	15.75	15.75	15.79	15.70	15.87	120,318	1,898,110	15.776	15.45	15.45	15.49	15.40	15.57	122,642	15.477	0.19%
2025-08-20	0	15.72	15.70	16.20	15.55	15.72	151,600	2,371,534	15.643	15.42	15.40	15.89	15.26	15.42	154,529	15.347	0.26%
2025-08-19	0	15.68	15.66	16.20	15.60	16.50	395,200	6,203,514	15.697	15.38	15.36	15.89	15.30	16.19	402,834	15.400	0.19%
2025-08-18	0	15.65	15.66	15.70	15.64	15.81	242,800	3,818,582	15.727	15.35	15.36	15.40	15.34	15.51	247,490	15.429	-0.89%
2025-08-15	0	15.79	15.80	15.81	15.77	15.98	334,200	5,296,220	15.847	15.49	15.50	15.51	15.47	15.68	340,656	15.547	-1.19%
2025-08-14	0	15.98	15.98	16.00	15.98	16.23	91,235	1,466,156	16.070	15.68	15.68	15.70	15.68	15.92	92,997	15.766	-0.62%
2025-08-13	0	16.08	16.07	16.13	16.04	16.20	140,000	2,256,064	16.115	15.78	15.77	15.82	15.74	15.89	142,704	15.809	0.50%
2025-08-12	0	16.00	16.00	16.01	15.93	16.02	107,400	1,716,258	15.980	15.70	15.70	15.71	15.63	15.72	109,475	15.677	0.76%
2025-08-11	0	15.88	15.88	15.91	15.85	16.06	63,800	1,014,758	15.905	15.58	15.58	15.61	15.55	15.76	65,032	15.604	-0.19%
2025-08-08	0	15.91	15.89	15.92	15.84	15.95	118,000	1,875,410	15.893	15.61	15.59	15.62	15.54	15.65	120,279	15.592	-0.06%
2025-08-07	0	15.92	15.88	15.98	15.78	16.02	215,042	3,419,414	15.901	15.62	15.58	15.68	15.48	15.72	219,196	15.600	1.08%
2025-08-06	0	15.75	15.74	15.78	15.70	15.80	80,200	1,264,472	15.766	15.45	15.44	15.48	15.40	15.50	81,749	15.468	0.25%
2025-08-05	0	15.71	15.70	15.72	15.52	15.72	179,800	2,809,626	15.626	15.41	15.40	15.42	15.23	15.42	183,273	15.330	1.09%
2025-08-04	0	15.54	15.54	15.56	15.30	15.57	128,452	1,988,339	15.479	15.25	15.25	15.27	15.01	15.27	130,933	15.186	1.04%
2025-08-01	0	15.38	15.38	15.41	15.38	15.70	275,600	4,266,374	15.480	15.09	15.09	15.12	15.09	15.40	280,924	15.187	-1.41%
2025-07-31	0	15.60	15.58	16.00	15.56	15.87	320,600	5,010,262	15.628	15.30	15.28	15.70	15.27	15.57	326,793	15.332	-1.52%
2025-07-30	0	15.84	15.80	15.88	15.78	15.95	139,600	2,217,990	15.888	15.54	15.50	15.58	15.48	15.65	142,297	15.587	0.06%
2025-07-29	0	15.83	15.80	15.83	15.73	15.87	151,400	2,389,442	15.782	15.53	15.50	15.53	15.43	15.57	154,325	15.483	0.13%
2025-07-28	0	15.81	15.80	15.84	15.70	15.95	161,800	2,563,366	15.843	15.51	15.50	15.54	15.40	15.65	164,926	15.543	-0.57%
2025-07-25	0	15.90	15.87	15.90	15.87	16.02	174,800	2,782,988	15.921	15.60	15.57	15.60	15.57	15.72	178,177	15.619	-0.69%
2025-07-24	0	16.01	15.98	16.02	15.84	16.01	136,800	2,182,252	15.952	15.71	15.68	15.72	15.54	15.71	139,443	15.650	1.33%
2025-07-23	0	15.80	15.80	15.86	15.76	15.85	400,176	6,333,002	15.826	15.50	15.50	15.56	15.46	15.55	407,906	15.526	0.51%
2025-07-22	0	15.72	15.72	15.75	15.54	15.80	303,454	4,756,386	15.674	15.42	15.42	15.45	15.25	15.50	309,316	15.377	0.90%
2025-07-21	0	15.58	15.58	15.59	15.35	15.59	212,150	3,293,365	15.524	15.28	15.28	15.29	15.06	15.29	216,248	15.230	1.50%
2025-07-18	0	15.35	15.35	15.50	15.22	15.37	114,800	1,761,328	15.343	15.06	15.06	15.21	14.93	15.08	117,018	15.052	0.79%
2025-07-17	0	15.23	15.18	15.25	15.20	15.30	170,800	2,604,768	15.250	14.94	14.89	14.96	14.91	15.01	174,099	14.961	-0.33%
2025-07-16	0	15.28	15.25	15.40	15.23	15.30	81,600	1,246,618	15.277	14.99	14.96	15.11	14.94	15.01	83,176	14.988	0.39%
2025-07-15	0	15.22	15.22	15.28	15.17	15.37	96,000	1,465,318	15.264	14.93	14.93	14.99	14.88	15.08	97,854	14.974	-0.33%
2025-07-14	0	15.27	15.27	15.28	15.23	15.30	110,376	1,683,608	15.253	14.98	14.98	14.99	14.94	15.01	112,508	14.964	0.53%
2025-07-11	0	15.19	15.16	15.30	15.18	15.37	107,000	1,633,082	15.262	14.90	14.87	15.01	14.89	15.08	109,067	14.973	0.33%
2025-07-10	0	15.14	15.13	15.20	15.00	15.16	81,600	1,233,854	15.121	14.85	14.84	14.91	14.72	14.87	83,176	14.834	0.93%
2025-07-09	0	15.00	15.00	15.10	14.92	15.13	141,400	2,119,590	14.990	14.72	14.72	14.81	14.64	14.84	144,131	14.706	-0.86%
2025-07-08	0	15.13	15.10	15.15	15.10	15.19	69,697	1,054,445	15.129	14.84	14.81	14.86	14.81	14.90	71,043	14.842	0.53%
2025-07-07	0	15.05	15.03	15.05	15.01	15.08	130,800	1,966,682	15.036	14.76	14.75	14.76	14.73	14.79	133,327	14.751	-0.33%
2025-07-04	0	15.10	15.08	15.10	14.96	15.11	87,600	1,319,600	15.064	14.81	14.79	14.81	14.68	14.82	89,292	14.778	-0.13%
2025-07-03	0	15.12	15.10	15.12	15.04	15.12	127,352	1,921,047	15.085	14.83	14.81	14.83	14.75	14.83	129,812	14.799	0.67%
2025-07-02	0	15.02	15.00	15.05	14.83	15.05	207,800	3,114,160	14.986	14.74	14.72	14.76	14.55	14.76	211,814	14.702	1.62%
2025-06-30	0	14.78	14.77	14.92	14.75	14.88	125,800	1,862,638	14.806	14.50	14.49	14.64	14.47	14.60	128,230	14.526	-0.47%
2025-06-27	0	14.85	14.86	14.90	14.81	15.00	212,000	3,163,532	14.922	14.57	14.58	14.62	14.53	14.72	216,095	14.640	-0.54%
2025-06-26	0	14.93	14.93	14.97	14.90	14.97	119,400	1,782,536	14.929	14.65	14.65	14.69	14.62	14.69	121,707	14.646	-0.20%
2025-06-25	0	14.96	14.96	15.00	14.90	14.98	96,600	1,441,746	14.925	14.68	14.68	14.72	14.62	14.70	98,466	14.642	0.40%
2025-06-24	0	14.90	14.85	14.90	14.79	14.92	230,130	3,417,258	14.849	14.62	14.57	14.62	14.51	14.64	234,576	14.568	1.09%
2025-06-23	0	14.74	14.70	14.74	14.52	14.74	125,000	1,828,956	14.632	14.46	14.42	14.46	14.24	14.46	127,415	14.354	1.31%
2025-06-20	0	14.55	14.53	14.55	14.40	14.60	158,204	2,290,216	14.476	14.27	14.25	14.27	14.13	14.32	161,260	14.202	1.04%
2025-06-19	0	14.40	14.39	14.40	14.36	14.80	408,800	5,913,016	14.464	14.13	14.12	14.13	14.09	14.52	416,697	14.190	-2.04%
2025-06-18	0	15.10	15.10	15.12	14.97	15.14	281,600	4,240,804	15.060	14.42	14.42	14.44	14.30	14.46	294,850	14.383	0.00%
2025-06-17	0	15.10	15.07	15.15	15.04	15.35	327,800	4,943,518	15.081	14.42	14.39	14.47	14.36	14.66	343,224	14.403	-0.33%
2025-06-16	0	15.15	15.11	15.20	15.00	15.18	185,400	2,803,914	15.124	14.47	14.43	14.52	14.33	14.50	194,124	14.444	0.40%
2025-06-13	0	15.09	15.08	15.16	14.98	15.14	590,800	8,906,500	15.075	14.41	14.40	14.48	14.31	14.46	618,599	14.398	0.87%
2025-06-12	0	14.96	14.94	15.08	14.95	15.09	576,000	8,652,552	15.022	14.29	14.27	14.40	14.28	14.41	603,103	14.347	-0.60%
2025-06-11	0	15.05	15.05	15.10	14.86	15.07	201,600	3,021,350	14.987	14.37	14.37	14.42	14.19	14.39	211,086	14.313	1.28%
2025-06-10	0	14.86	14.85	14.90	14.69	14.90	122,680	1,820,446	14.839	14.19	14.18	14.23	14.03	14.23	128,453	14.172	0.07%
2025-06-09	0	14.85	14.85	14.90	14.61	14.85	142,600	2,100,862	14.733	14.18	14.18	14.23	13.95	14.18	149,310	14.070	0.75%
2025-06-06	0	14.74	14.72	14.74	14.65	14.76	135,820	2,000,381	14.728	14.08	14.06	14.08	13.99	14.10	142,211	14.066	0.68%
2025-06-05	0	14.64	14.64	14.66	14.55	14.64	84,600	1,233,884	14.585	13.98	13.98	14.00	13.90	13.98	88,581	13.929	1.24%
2025-06-04	0	14.46	14.46	14.55	14.42	14.51	136,000	1,966,818	14.462	13.81	13.81	13.90	13.77	13.86	142,399	13.812	0.00%
2025-06-03	0	14.46	14.45	14.46	14.29	14.49	115,600	1,663,630	14.391	13.81	13.80	13.81	13.65	13.84	121,039	13.745	2.12%
2025-06-02	0	14.16	14.15	14.32	13.90	14.28	264,600	3,708,038	14.014	13.52	13.51	13.68	13.28	13.64	277,050	13.384	-0.91%
2025-05-30	0	14.29	14.29	14.32	14.28	14.39	42,400	606,588	14.306	13.65	13.65	13.68	13.64	13.74	44,395	13.663	-0.76%
2025-05-29	0	14.40	14.36	14.40	14.32	14.40	75,200	1,079,386	14.354	13.75	13.71	13.75	13.68	13.75	78,738	13.708	0.28%
2025-05-28	0	14.36	14.36	14.38	14.34	14.42	48,200	692,500	14.367	13.71	13.71	13.73	13.70	13.77	50,468	13.722	0.00%
2025-05-27	0	14.36	14.33	14.38	14.28	14.37	83,400	1,194,424	14.322	13.71	13.69	13.73	13.64	13.72	87,324	13.678	0.56%
2025-05-26	0	14.28	14.26	14.39	14.28	14.41	46,600	668,774	14.351	13.64	13.62	13.74	13.64	13.76	48,793	13.706	0.00%
2025-05-23	0	14.28	14.27	14.28	14.27	14.31	41,345	590,522	14.283	13.64	13.63	13.64	13.63	13.67	43,290	13.641	0.28%
2025-05-22	0	14.24	14.22	14.32	14.24	14.36	42,600	608,534	14.285	13.60	13.58	13.68	13.60	13.71	44,604	13.643	-0.56%
2025-05-21	0	14.32	14.26	14.34	14.18	14.36	63,600	908,364	14.282	13.68	13.62	13.70	13.54	13.71	66,593	13.641	0.70%
2025-05-20	0	14.22	14.23	14.25	14.08	14.23	66,865	947,571	14.171	13.58	13.59	13.61	13.45	13.59	70,011	13.535	0.99%
2025-05-19	0	14.08	14.04	14.10	14.00	14.09	41,600	584,082	14.040	13.45	13.41	13.47	13.37	13.46	43,557	13.409	0.28%
2025-05-16	0	14.04	14.01	14.06	13.98	14.06	28,000	392,344	14.012	13.41	13.38	13.43	13.35	13.43	29,318	13.383	-0.14%
2025-05-15	0	14.06	14.06	14.15	14.03	14.20	28,400	399,956	14.083	13.43	13.43	13.51	13.40	13.56	29,736	13.450	-0.64%
2025-05-14	0	14.15	14.14	14.15	13.95	14.17	96,000	1,351,596	14.079	13.51	13.50	13.51	13.32	13.53	100,517	13.446	1.65%
2025-05-13	0	13.92	13.90	13.92	13.91	13.99	71,600	996,682	13.920	13.29	13.28	13.29	13.28	13.36	74,969	13.295	-0.14%
2025-05-12	0	13.94	13.94	14.02	13.78	14.02	81,000	1,125,702	13.898	13.31	13.31	13.39	13.16	13.39	84,811	13.273	1.60%
2025-05-09	0	13.72	13.68	13.72	13.61	13.73	28,255	386,558	13.681	13.10	13.07	13.10	13.00	13.11	29,585	13.066	0.81%
2025-05-08	0	13.61	13.58	13.76	13.61	13.70	17,200	235,170	13.673	13.00	12.97	13.14	13.00	13.08	18,009	13.058	0.07%
2025-05-07	0	13.60	13.60	13.70	13.59	13.74	45,888	626,047	13.643	12.99	12.99	13.08	12.98	13.12	48,047	13.030	0.89%
2025-05-06	0	13.48	13.45	13.60	13.28	13.48	92,200	1,239,872	13.448	12.87	12.85	12.99	12.68	12.87	96,538	12.843	0.90%
2025-05-02	0	13.36	13.30	13.44	13.33	13.43	46,800	626,674	13.390	12.76	12.70	12.84	12.73	12.83	49,002	12.789	0.68%
2025-04-30	0	13.27	13.27	13.45	13.14	13.28	22,000	290,564	13.207	12.67	12.67	12.85	12.55	12.68	23,035	12.614	-0.15%
2025-04-29	0	13.29	13.26	13.35	13.25	13.36	35,200	468,520	13.310	12.69	12.66	12.75	12.65	12.76	36,856	12.712	-0.08%
2025-04-28	0	13.30	13.25	13.39	13.17	13.32	87,400	1,156,428	13.231	12.70	12.65	12.79	12.58	12.72	91,513	12.637	0.76%
2025-04-25	0	13.20	13.20	13.28	13.16	13.34	39,200	519,120	13.243	12.61	12.61	12.68	12.57	12.74	41,045	12.648	0.30%
2025-04-24	0	13.16	13.17	13.18	13.13	13.23	84,377	1,110,902	13.166	12.57	12.58	12.59	12.54	12.64	88,347	12.574	0.00%
2025-04-23	0	13.16	13.13	13.30	13.16	13.23	72,800	960,496	13.194	12.57	12.54	12.70	12.57	12.64	76,226	12.601	0.30%
2025-04-22	0	13.12	13.12	13.30	12.99	13.15	108,400	1,416,242	13.065	12.53	12.53	12.70	12.41	12.56	113,501	12.478	1.00%
2025-04-17	0	12.99	12.99	13.02	12.94	13.03	29,000	377,228	13.008	12.41	12.41	12.43	12.36	12.44	30,365	12.423	0.70%
2025-04-16	0	12.90	12.89	12.95	12.85	13.01	47,200	608,309	12.888	12.32	12.31	12.37	12.27	12.43	49,421	12.309	-0.69%
2025-04-15	0	12.99	12.97	12.99	12.94	13.03	33,600	436,094	12.979	12.41	12.39	12.41	12.36	12.44	35,181	12.396	0.85%
2025-04-14	0	12.88	12.84	13.00	12.75	12.90	180,780	2,324,190	12.856	12.30	12.26	12.42	12.18	12.32	189,286	12.279	1.50%
2025-04-11	0	12.69	12.60	12.72	12.42	12.74	111,400	1,398,284	12.552	12.12	12.03	12.15	11.86	12.17	116,642	11.988	1.44%
2025-04-10	0	12.51	12.45	12.52	12.37	12.66	306,800	3,854,736	12.564	11.95	11.89	11.96	11.81	12.09	321,236	12.000	1.13%
2025-04-09	0	12.37	12.33	12.52	11.97	12.38	527,400	6,349,060	12.038	11.81	11.78	11.96	11.43	11.82	552,216	11.497	0.57%
2025-04-08	0	12.30	12.27	12.52	12.20	12.39	206,544	2,546,850	12.331	11.75	11.72	11.96	11.65	11.83	216,263	11.777	1.32%
2025-04-07	0	12.14	12.11	12.18	12.14	13.00	782,000	9,708,206	12.415	11.59	11.57	11.63	11.59	12.42	818,796	11.857	-10.21%
2025-04-03	0	13.52	13.40	13.63	13.45	13.62	200,200	2,703,314	13.503	12.91	12.80	13.02	12.85	13.01	209,620	12.896	-0.73%
2025-04-02	0	13.62	13.55	13.63	13.50	13.62	58,000	788,146	13.589	13.01	12.94	13.02	12.89	13.01	60,729	12.978	0.89%
2025-04-01	0	13.50	13.46	13.53	13.43	13.53	33,800	455,358	13.472	12.89	12.86	12.92	12.83	12.92	35,390	12.867	0.52%
2025-03-31	0	13.43	13.40	13.60	13.35	13.48	61,400	826,302	13.458	12.83	12.80	12.99	12.75	12.87	64,289	12.853	0.22%
2025-03-28	0	13.40	13.37	13.42	13.34	13.43	18,626	249,502	13.395	12.80	12.77	12.82	12.74	12.83	19,502	12.793	-0.15%
2025-03-27	0	13.42	13.35	13.46	13.40	13.52	38,800	522,710	13.472	12.82	12.75	12.86	12.80	12.91	40,626	12.866	0.22%
2025-03-26	0	13.39	13.35	13.39	13.32	13.45	291,200	3,891,254	13.363	12.79	12.75	12.79	12.72	12.85	304,902	12.762	-0.45%
2025-03-25	0	13.45	13.42	13.47	13.41	13.97	41,000	553,616	13.503	12.85	12.82	12.86	12.81	13.34	42,929	12.896	-0.81%
2025-03-24	0	13.56	13.45	13.56	13.47	13.59	51,400	695,498	13.531	12.95	12.85	12.95	12.86	12.98	53,819	12.923	0.22%
2025-03-21	0	13.53	13.53	13.55	13.49	13.66	75,881	1,027,032	13.535	12.92	12.92	12.94	12.88	13.05	79,452	12.927	-0.51%
2025-03-20	0	13.60	13.60	13.64	13.59	13.78	56,000	766,964	13.696	12.99	12.99	13.03	12.98	13.16	58,635	13.080	-1.45%
2025-03-19	0	13.80	13.80	13.82	13.79	13.82	89,600	1,236,264	13.798	13.18	13.18	13.20	13.17	13.20	93,816	13.178	0.00%
2025-03-18	0	13.80	13.77	13.80	13.70	13.87	42,200	582,474	13.803	13.18	13.15	13.18	13.08	13.25	44,186	13.182	0.95%
2025-03-17	0	13.67	13.64	13.67	13.57	13.74	236,600	3,232,290	13.661	13.06	13.03	13.06	12.96	13.12	247,733	13.047	0.89%
2025-03-14	0	13.70	13.70	13.80	13.60	13.82	408,766	5,616,463	13.740	12.94	12.94	13.04	12.85	13.05	432,738	12.979	1.41%
2025-03-13	0	13.51	13.51	13.70	13.43	13.66	158,800	2,151,426	13.548	12.76	12.76	12.94	12.69	12.90	168,113	12.798	0.37%
2025-03-12	0	13.46	13.40	13.50	13.44	13.53	69,600	938,716	13.487	12.71	12.66	12.75	12.70	12.78	73,682	12.740	0.15%
2025-03-11	0	13.44	13.40	13.60	13.17	13.46	63,226	843,647	13.343	12.70	12.66	12.85	12.44	12.71	66,934	12.604	0.67%
2025-03-10	0	13.35	13.35	13.39	13.31	13.60	74,000	990,380	13.384	12.61	12.61	12.65	12.57	12.85	78,340	12.642	-1.04%
2025-03-07	0	13.49	13.35	13.55	13.44	13.65	114,351	1,548,805	13.544	12.74	12.61	12.80	12.70	12.89	121,057	12.794	-0.07%
2025-03-06	0	13.50	13.44	13.52	13.41	13.54	70,400	948,780	13.477	12.75	12.70	12.77	12.67	12.79	74,529	12.730	1.05%
2025-03-05	0	13.36	13.20	13.40	13.19	13.42	290,600	3,868,760	13.313	12.62	12.47	12.66	12.46	12.68	307,642	12.576	1.83%
2025-03-04	0	13.12	13.11	13.54	13.00	13.15	49,000	639,872	13.059	12.39	12.38	12.79	12.28	12.42	51,874	12.335	0.38%
2025-03-03	0	13.07	13.07	13.10	13.07	13.19	69,000	906,046	13.131	12.35	12.35	12.37	12.35	12.46	73,047	12.404	0.54%
2025-02-28	0	13.00	13.00	13.25	13.00	13.29	129,200	1,694,108	13.112	12.28	12.28	12.52	12.28	12.55	136,777	12.386	-2.40%
2025-02-27	0	13.32	13.22	13.50	13.20	13.35	96,000	1,270,538	13.235	12.58	12.49	12.75	12.47	12.61	101,630	12.502	-0.08%
2025-02-26	0	13.33	13.10	13.35	13.08	13.36	133,911	1,769,527	13.214	12.59	12.37	12.61	12.36	12.62	141,764	12.482	2.22%
2025-02-25	0	13.04	13.04	13.10	13.02	13.16	90,400	1,183,710	13.094	12.32	12.32	12.37	12.30	12.43	95,702	12.369	-1.58%
2025-02-24	0	13.25	13.20	13.36	13.22	13.40	79,800	1,061,248	13.299	12.52	12.47	12.62	12.49	12.66	84,480	12.562	-0.15%
2025-02-21	0	13.27	13.23	13.28	13.11	13.27	74,544	982,508	13.180	12.53	12.50	12.54	12.38	12.53	78,916	12.450	1.22%
2025-02-20	0	13.11	13.09	13.11	13.00	13.13	47,800	624,066	13.056	12.38	12.36	12.38	12.28	12.40	50,603	12.333	-0.15%
2025-02-19	0	13.13	13.10	13.18	13.07	13.15	118,200	1,548,724	13.103	12.40	12.37	12.45	12.35	12.42	125,132	12.377	-0.15%
2025-02-18	0	13.15	13.12	13.17	13.09	13.28	145,400	1,919,670	13.203	12.42	12.39	12.44	12.36	12.54	153,927	12.471	-0.45%
2025-02-17	0	13.21	13.00	13.32	13.00	13.24	141,800	1,859,920	13.117	12.48	12.28	12.58	12.28	12.51	150,116	12.390	1.62%
2025-02-14	0	13.00	12.96	12.98	12.86	13.00	70,800	915,028	12.924	12.28	12.24	12.26	12.15	12.28	74,952	12.208	1.80%
2025-02-13	0	12.77	12.53	12.81	12.77	13.01	112,400	1,451,664	12.915	12.06	11.84	12.10	12.06	12.29	118,992	12.200	-1.01%
2025-02-12	0	12.90	12.93	13.00	12.70	12.93	145,600	1,867,970	12.829	12.19	12.21	12.28	12.00	12.21	154,139	12.119	1.57%
2025-02-11	0	12.70	12.69	12.72	12.68	12.73	50,400	639,570	12.690	12.00	11.99	12.02	11.98	12.02	53,356	11.987	0.00%
2025-02-10	0	12.70	12.70	12.73	12.66	12.76	187,800	2,388,530	12.718	12.00	12.00	12.02	11.96	12.05	198,814	12.014	0.32%
2025-02-07	0	12.66	12.64	12.75	12.56	12.69	90,585	1,143,487	12.623	11.96	11.94	12.04	11.86	11.99	95,897	11.924	-0.08%
2025-02-06	0	12.67	12.63	12.75	12.57	12.67	129,400	1,631,000	12.604	11.97	11.93	12.04	11.87	11.97	136,989	11.906	1.12%
2025-02-05	0	12.53	12.53	12.66	12.50	12.66	84,200	1,055,716	12.538	11.84	11.84	11.96	11.81	11.96	89,138	11.844	-1.03%
2025-02-04	0	12.66	12.62	12.66	12.50	12.68	24,800	313,636	12.647	11.96	11.92	11.96	11.81	11.98	26,254	11.946	1.69%
2025-02-03	0	12.45	12.33	12.58	12.26	12.58	64,572	797,169	12.345	11.76	11.65	11.88	11.58	11.88	68,359	11.662	-1.03%
2025-01-28	0	12.58	12.52	12.66	12.48	12.58	64,800	811,972	12.530	11.88	11.83	11.96	11.79	11.88	68,600	11.836	-0.16%
2025-01-27	0	12.60	12.58	12.67	12.50	12.66	147,544	1,860,151	12.607	11.90	11.88	11.97	11.81	11.96	156,197	11.909	1.12%
2025-01-24	0	12.46	12.46	12.54	12.45	12.52	63,000	787,384	12.498	11.77	11.77	11.85	11.76	11.83	66,695	11.806	0.65%
2025-01-23	0	12.38	12.38	12.40	12.36	12.46	85,600	1,063,262	12.421	11.69	11.69	11.71	11.68	11.77	90,620	11.733	0.73%
2025-01-22	0	12.29	12.28	12.36	12.27	12.34	28,625	352,393	12.311	11.61	11.60	11.68	11.59	11.66	30,304	11.629	-0.89%
2025-01-21	0	12.40	12.40	12.42	12.33	12.42	91,600	1,135,752	12.399	11.71	11.71	11.73	11.65	11.73	96,972	11.712	0.40%
2025-01-20	0	12.35	12.31	12.36	12.25	12.39	110,400	1,362,906	12.345	11.67	11.63	11.68	11.57	11.70	116,874	11.661	0.82%
2025-01-17	0	12.25	12.24	12.25	12.20	12.27	22,600	276,984	12.256	11.57	11.56	11.57	11.52	11.59	23,925	11.577	0.16%
2025-01-16	0	12.23	12.18	12.24	12.20	12.26	43,400	530,744	12.229	11.55	11.51	11.56	11.52	11.58	45,945	11.552	0.74%
2025-01-15	0	12.14	12.10	12.15	12.10	12.17	24,600	298,536	12.136	11.47	11.43	11.48	11.43	11.50	26,043	11.463	0.33%
2025-01-14	0	12.10	12.09	12.10	12.00	12.13	11,200	135,062	12.059	11.43	11.42	11.43	11.34	11.46	11,857	11.391	0.92%
2025-01-13	0	11.99	11.96	12.38	11.82	12.00	91,400	1,087,192	11.895	11.33	11.30	11.69	11.17	11.34	96,760	11.236	-0.08%
2025-01-10	0	12.00	12.00	12.06	12.00	12.17	47,200	570,734	12.092	11.34	11.34	11.39	11.34	11.50	49,968	11.422	-1.32%
2025-01-09	0	12.16	12.14	12.38	12.11	12.18	46,800	569,586	12.171	11.49	11.47	11.69	11.44	11.51	49,545	11.496	0.33%
2025-01-08	0	12.12	12.12	12.22	12.06	12.18	26,836	325,189	12.118	11.45	11.45	11.54	11.39	11.51	28,410	11.446	-0.08%
2025-01-07	0	12.13	12.13	12.20	12.05	12.21	81,800	990,910	12.114	11.46	11.46	11.52	11.38	11.53	86,597	11.443	-0.66%
2025-01-06	0	12.21	12.16	12.24	12.16	12.28	49,800	608,436	12.218	11.53	11.49	11.56	11.49	11.60	52,721	11.541	0.41%
2025-01-03	0	12.16	12.13	12.30	12.15	12.24	57,200	696,404	12.175	11.49	11.46	11.62	11.48	11.56	60,554	11.500	0.00%
2025-01-02	0	12.16	12.10	12.59	12.10	12.40	108,200	1,318,428	12.185	11.49	11.43	11.89	11.43	11.71	114,545	11.510	-2.49%
2024-12-31	0	12.47	12.45	12.50	12.42	12.55	42,000	525,176	12.504	11.78	11.76	11.81	11.73	11.85	44,463	11.812	-0.08%
2024-12-30	0	12.48	12.39	12.48	12.42	12.50	32,400	402,922	12.436	11.79	11.70	11.79	11.73	11.81	34,300	11.747	0.40%
2024-12-27	0	12.43	12.39	12.45	12.34	12.43	222,600	2,758,480	12.392	11.74	11.70	11.76	11.66	11.74	235,654	11.706	0.24%
2024-12-24	0	12.40	12.40	12.45	12.24	12.42	23,600	290,936	12.328	11.71	11.71	11.76	11.56	11.73	24,984	11.645	1.64%
2024-12-23	0	12.20	12.20	12.22	12.10	12.38	59,000	719,472	12.194	11.52	11.52	11.54	11.43	11.69	62,460	11.519	1.33%
2024-12-20	0	12.04	12.04	12.38	12.03	12.08	42,598	513,093	12.045	11.37	11.37	11.69	11.36	11.41	45,096	11.378	-0.50%
2024-12-19	0	12.10	12.08	12.38	12.04	12.12	77,600	935,820	12.060	11.43	11.41	11.69	11.37	11.45	82,151	11.391	-0.66%
2024-12-18	0	12.18	12.14	12.18	12.14	12.21	26,000	316,276	12.164	11.51	11.47	11.51	11.47	11.53	27,525	11.491	0.66%
2024-12-17	0	12.10	12.10	12.38	12.07	12.18	32,800	397,378	12.115	11.43	11.43	11.69	11.40	11.51	34,724	11.444	-0.25%
2024-12-16	0	12.13	12.12	12.18	12.13	12.25	40,600	492,966	12.142	11.46	11.45	11.51	11.46	11.57	42,981	11.469	0.25%
2024-12-13	0	12.25	12.23	12.25	12.25	12.90	72,800	896,470	12.314	11.43	11.41	11.43	11.43	12.04	78,025	11.490	-1.84%
2024-12-12	0	12.48	12.40	12.60	12.38	12.54	30,638	382,947	12.499	11.64	11.57	11.76	11.55	11.70	32,837	11.662	0.97%
2024-12-11	0	12.36	12.36	12.43	12.36	12.53	32,200	401,008	12.454	11.53	11.53	11.60	11.53	11.69	34,511	11.620	-0.72%
2024-12-10	0	12.45	12.45	12.63	12.45	12.76	136,000	1,712,614	12.593	11.62	11.62	11.78	11.62	11.91	145,761	11.750	-0.88%
2024-12-09	0	12.56	12.28	12.70	12.25	12.56	65,600	812,686	12.389	11.72	11.46	11.85	11.43	11.72	70,308	11.559	1.87%
2024-12-06	0	12.33	12.04	12.90	12.28	12.34	47,051	579,374	12.314	11.50	11.23	12.04	11.46	11.51	50,428	11.489	1.57%
2024-12-05	0	12.14	12.14	12.90	12.13	12.17	48,600	590,124	12.142	11.33	11.33	12.04	11.32	11.36	52,088	11.329	-0.65%
2024-12-04	0	12.22	12.19	12.23	12.12	12.23	30,000	365,672	12.189	11.40	11.37	11.41	11.31	11.41	32,153	11.373	0.58%
2024-12-03	0	12.15	12.12	12.90	11.96	12.15	52,000	625,624	12.031	11.34	11.31	12.04	11.16	11.34	55,732	11.226	1.59%
2024-12-02	0	11.96	11.90	12.90	11.92	12.00	28,400	339,870	11.967	11.16	11.10	12.04	11.12	11.20	30,438	11.166	0.59%
2024-11-29	0	11.89	11.88	11.92	11.85	11.98	309,400	3,678,844	11.890	11.09	11.08	11.12	11.06	11.18	331,605	11.094	0.25%
2024-11-28	0	11.86	11.86	12.00	11.86	11.99	65,600	782,426	11.927	11.07	11.07	11.20	11.07	11.19	70,308	11.129	-1.41%
2024-11-27	0	12.03	12.03	12.07	11.80	12.04	68,400	813,026	11.886	11.22	11.22	11.26	11.01	11.23	73,309	11.090	1.69%
2024-11-26	0	11.83	11.82	11.90	11.83	11.92	45,200	536,712	11.874	11.04	11.03	11.10	11.04	11.12	48,444	11.079	-0.59%
2024-11-25	0	11.90	11.90	11.94	11.90	11.95	24,200	288,636	11.927	11.10	11.10	11.14	11.10	11.15	25,937	11.128	-0.08%
2024-11-22	0	11.91	11.91	11.98	11.86	12.19	101,400	1,213,664	11.969	11.11	11.11	11.18	11.07	11.37	108,677	11.168	-2.22%
2024-11-21	0	12.18	12.15	12.33	12.18	12.22	14,413	175,898	12.204	11.36	11.34	11.50	11.36	11.40	15,447	11.387	-0.49%
2024-11-20	0	12.24	12.21	12.26	12.20	12.24	69,600	850,402	12.218	11.42	11.39	11.44	11.38	11.42	74,595	11.400	0.00%
2024-11-19	0	12.24	12.20	12.32	12.20	12.24	6,600	80,674	12.223	11.42	11.38	11.50	11.38	11.42	7,074	11.405	0.08%
2024-11-18	0	12.23	12.20	12.30	12.20	12.30	100,600	1,230,842	12.235	11.41	11.38	11.48	11.38	11.48	107,820	11.416	1.49%
2024-11-15	0	12.05	12.05	12.90	12.05	12.15	39,800	480,994	12.085	11.24	11.24	12.04	11.24	11.34	42,656	11.276	0.08%
2024-11-14	0	12.04	12.02	12.90	12.03	12.18	56,126	679,098	12.100	11.23	11.22	12.04	11.22	11.36	60,154	11.289	-1.07%
2024-11-13	0	12.17	12.15	12.90	12.06	12.19	89,000	1,079,370	12.128	11.36	11.34	12.04	11.25	11.37	95,387	11.316	0.16%
2024-11-12	0	12.15	12.15	13.00	12.10	12.43	111,800	1,361,810	12.181	11.34	11.34	12.13	11.29	11.60	119,824	11.365	-2.02%
2024-11-11	0	12.40	12.39	12.65	12.34	12.50	68,400	849,088	12.414	11.57	11.56	11.80	11.51	11.66	73,309	11.582	-1.59%
2024-11-08	0	12.60	12.55	12.60	12.55	12.89	110,600	1,402,704	12.683	11.76	11.71	11.76	11.71	12.03	118,538	11.833	-0.94%
2024-11-07	0	12.72	12.70	12.74	12.43	12.74	65,236	821,621	12.595	11.87	11.85	11.89	11.60	11.89	69,918	11.751	2.33%
2024-11-06	0	12.43	12.38	12.61	12.40	12.61	32,800	409,910	12.497	11.60	11.55	11.77	11.57	11.77	35,154	11.660	-1.89%
2024-11-05	0	12.67	12.63	12.84	12.38	12.67	64,800	811,650	12.525	11.82	11.78	11.98	11.55	11.82	69,451	11.687	2.01%
2024-11-04	0	12.42	12.38	13.00	12.28	12.42	13,200	162,998	12.348	11.59	11.55	12.13	11.46	11.59	14,147	11.521	0.40%
2024-11-01	0	12.37	12.30	12.52	12.28	12.40	67,000	828,752	12.369	11.54	11.48	11.68	11.46	11.57	71,809	11.541	1.06%
2024-10-31	0	12.24	12.21	12.26	12.20	12.30	106,200	1,305,072	12.289	11.42	11.39	11.44	11.38	11.48	113,822	11.466	0.25%
2024-10-30	0	12.21	12.18	12.55	12.12	12.34	99,400	1,211,978	12.193	11.39	11.36	11.71	11.31	11.51	106,534	11.376	-1.05%
2024-10-29	0	12.34	12.32	12.58	12.30	12.46	133,200	1,648,816	12.378	11.51	11.50	11.74	11.48	11.63	142,760	11.550	-0.96%
2024-10-28	0	12.46	12.45	12.60	12.36	12.46	16,200	201,374	12.430	11.63	11.62	11.76	11.53	11.63	17,363	11.598	-0.08%
2024-10-25	0	12.47	12.45	12.47	12.47	12.55	17,800	222,624	12.507	11.63	11.62	11.63	11.63	11.71	19,077	11.669	-0.48%
2024-10-24	0	12.53	12.46	12.56	12.45	12.58	131,200	1,635,670	12.467	11.69	11.63	11.72	11.62	11.74	140,616	11.632	-0.40%
2024-10-23	0	12.58	12.51	12.63	12.55	12.64	22,108	278,549	12.599	11.74	11.67	11.78	11.71	11.79	23,695	11.756	0.72%
2024-10-22	0	12.49	12.49	12.65	12.47	12.65	131,000	1,641,772	12.533	11.65	11.65	11.80	11.63	11.80	140,402	11.693	-0.32%
2024-10-21	0	12.53	12.50	12.90	12.53	12.61	86,000	1,081,758	12.579	11.69	11.66	12.04	11.69	11.77	92,172	11.736	-1.18%
2024-10-18	0	12.68	12.63	12.69	12.34	12.70	93,000	1,164,524	12.522	11.83	11.78	11.84	11.51	11.85	99,674	11.683	2.92%
2024-10-17	0	12.32	12.25	12.80	12.30	12.68	73,800	918,040	12.440	11.50	11.43	11.94	11.48	11.83	79,097	11.607	-1.44%
2024-10-16	0	12.50	12.40	12.75	12.42	12.60	95,526	1,194,897	12.509	11.66	11.57	11.90	11.59	11.76	102,382	11.671	1.05%
2024-10-15	0	12.37	12.36	12.80	12.30	12.75	115,800	1,445,098	12.479	11.54	11.53	11.94	11.48	11.90	124,111	11.644	-2.98%
2024-10-14	0	12.75	12.68	12.80	12.55	12.84	95,400	1,214,712	12.733	11.90	11.83	11.94	11.71	11.98	102,247	11.880	0.08%
2024-10-10	0	12.74	12.70	12.95	12.50	12.90	198,638	2,514,104	12.657	11.89	11.85	12.08	11.66	12.04	212,894	11.809	3.58%
2024-10-09	0	12.30	12.26	12.30	12.15	12.73	281,400	3,476,942	12.356	11.48	11.44	11.48	11.34	11.88	301,596	11.528	-2.54%
2024-10-08	0	12.62	12.66	12.75	12.60	13.98	944,820	12,229,552	12.944	11.77	11.81	11.90	11.76	13.04	1,012,628	12.077	-9.40%
2024-10-07	0	13.93	13.93	13.95	13.60	13.95	409,158	5,635,627	13.774	13.00	13.00	13.02	12.69	13.02	438,523	12.851	3.88%
2024-10-04	0	13.41	13.30	13.43	13.05	13.48	98,800	1,318,382	13.344	12.51	12.41	12.53	12.18	12.58	105,891	12.450	2.29%
2024-10-03	0	13.11	13.08	13.17	12.71	13.30	199,600	2,603,266	13.042	12.23	12.20	12.29	11.86	12.41	213,925	12.169	-0.61%
2024-10-02	0	13.19	13.17	13.20	12.46	13.26	359,000	4,656,332	12.970	12.31	12.29	12.32	11.63	12.37	384,765	12.102	5.86%
2024-09-30	0	12.46	12.46	12.47	12.23	12.65	243,800	3,037,054	12.457	11.63	11.63	11.63	11.41	11.80	261,297	11.623	1.88%
2024-09-27	0	12.23	12.15	12.23	12.04	12.30	179,400	2,176,056	12.130	11.41	11.34	11.41	11.23	11.48	192,275	11.317	0.99%
2024-09-26	0	12.11	12.00	12.12	11.93	12.11	65,000	781,624	12.025	11.30	11.20	11.31	11.13	11.30	69,665	11.220	1.51%
2024-09-25	0	11.93	11.90	11.92	11.91	12.19	172,000	2,068,540	12.026	11.13	11.10	11.12	11.11	11.37	184,344	11.221	1.53%
2024-09-24	0	11.75	11.69	11.77	11.46	11.78	202,400	2,363,862	11.679	10.96	10.91	10.98	10.69	10.99	216,926	10.897	3.07%
2024-09-23	0	11.40	11.35	11.45	11.37	11.44	66,223	754,117	11.388	10.64	10.59	10.68	10.61	10.67	70,976	10.625	1.15%
2024-09-20	0	11.27	11.20	11.29	11.26	11.35	118,600	1,337,940	11.281	10.52	10.45	10.53	10.51	10.59	127,112	10.526	0.63%
2024-09-19	0	11.20	11.18	11.46	11.04	11.26	124,800	1,386,354	11.109	10.45	10.43	10.69	10.30	10.51	133,757	10.365	0.81%
2024-09-17	0	11.26	11.22	11.28	11.14	11.26	173,000	1,941,984	11.225	10.37	10.33	10.38	10.26	10.37	187,919	10.334	1.44%
2024-09-16	0	11.10	11.05	11.20	10.95	11.10	81,000	893,638	11.033	10.22	10.17	10.31	10.08	10.22	87,985	10.157	0.45%
2024-09-13	0	11.05	11.05	11.65	11.02	11.11	86,800	960,352	11.064	10.17	10.17	10.73	10.15	10.23	94,286	10.186	0.82%
2024-09-12	0	10.96	10.94	10.97	10.81	10.99	155,088	1,694,146	10.924	10.09	10.07	10.10	9.952	10.12	168,463	10.057	0.74%
2024-09-11	0	10.88	10.86	11.00	10.79	11.02	105,000	1,138,410	10.842	10.02	9.998	10.13	9.933	10.15	114,055	9.9812	-1.36%
2024-09-10	0	11.03	11.00	11.08	10.96	11.05	303,600	3,344,770	11.017	10.15	10.13	10.20	10.09	10.17	329,782	10.142	0.27%
2024-09-09	0	11.00	10.99	11.01	10.95	11.21	230,400	2,537,288	11.013	10.13	10.12	10.14	10.08	10.32	250,269	10.138	-1.87%
2024-09-05	0	11.21	11.21	11.22	11.14	11.22	23,800	266,034	11.178	10.32	10.32	10.33	10.26	10.33	25,852	10.290	0.00%
2024-09-04	0	11.21	11.18	11.43	11.15	11.29	83,000	929,804	11.202	10.32	10.29	10.52	10.26	10.39	90,158	10.313	-0.71%
2024-09-03	0	11.29	11.29	11.52	11.26	11.36	28,800	325,122	11.289	10.39	10.39	10.61	10.37	10.46	31,284	10.393	-0.62%
2024-09-02	0	11.36	11.36	11.60	11.36	11.48	49,600	564,302	11.377	10.46	10.46	10.68	10.46	10.57	53,877	10.474	-1.05%
2024-08-30	0	11.48	11.36	11.50	11.48	11.60	157,340	1,813,419	11.525	10.57	10.46	10.59	10.57	10.68	170,909	10.610	0.17%
2024-08-29	0	11.46	11.43	11.46	11.35	11.55	82,000	936,642	11.422	10.55	10.52	10.55	10.45	10.63	89,072	10.516	-0.78%
2024-08-28	0	11.55	11.54	11.61	11.50	11.61	70,400	813,922	11.561	10.63	10.62	10.69	10.59	10.69	76,471	10.644	-0.52%
2024-08-27	0	11.61	11.57	11.70	11.49	11.64	108,400	1,253,634	11.565	10.69	10.65	10.77	10.58	10.72	117,748	10.647	0.96%
2024-08-26	0	11.50	11.40	11.70	11.40	11.50	112,400	1,287,160	11.452	10.59	10.49	10.77	10.49	10.59	122,093	10.542	1.05%
2024-08-23	0	11.38	11.35	11.40	11.31	11.38	5,600	63,576	11.353	10.48	10.45	10.49	10.41	10.48	6,083	10.452	0.26%
2024-08-22	0	11.35	11.33	11.40	11.21	11.43	121,000	1,362,256	11.258	10.45	10.43	10.49	10.32	10.52	131,435	10.364	0.98%
2024-08-21	0	11.24	11.23	11.24	11.21	11.27	5,835	65,544	11.233	10.35	10.34	10.35	10.32	10.38	6,338	10.341	-0.62%
2024-08-20	0	11.31	11.29	11.33	11.29	11.34	21,600	244,298	11.310	10.41	10.39	10.43	10.39	10.44	23,463	10.412	-0.26%
2024-08-19	0	11.34	11.34	11.38	11.29	11.37	57,400	651,182	11.345	10.44	10.44	10.48	10.39	10.47	62,350	10.444	0.98%
2024-08-16	0	11.23	11.22	11.24	11.21	11.27	38,752	435,332	11.234	10.34	10.33	10.35	10.32	10.38	42,094	10.342	0.63%
2024-08-15	0	11.16	11.13	11.20	11.00	11.19	43,400	483,796	11.147	10.27	10.25	10.31	10.13	10.30	47,143	10.262	1.00%
2024-08-14	0	11.05	11.03	11.06	11.01	11.07	51,800	572,880	11.059	10.17	10.15	10.18	10.14	10.19	56,267	10.181	0.36%
2024-08-13	0	11.01	10.86	11.04	11.00	11.04	41,800	460,870	11.026	10.14	9.998	10.16	10.13	10.16	45,405	10.150	0.55%
2024-08-12	0	10.95	10.90	11.20	10.93	10.97	6,600	72,366	10.965	10.08	10.03	10.31	10.06	10.10	7,169	10.094	-0.27%
2024-08-09	0	10.98	10.97	11.01	10.98	11.03	76,000	834,910	10.986	10.11	10.10	10.14	10.11	10.15	82,554	10.113	0.73%
2024-08-08	0	10.90	10.88	11.10	10.87	10.97	10,000	109,242	10.924	10.03	10.02	10.22	10.01	10.10	10,862	10.057	-0.27%
2024-08-07	0	10.93	10.88	10.93	10.89	10.96	93,801	1,025,350	10.931	10.06	10.02	10.06	10.03	10.09	101,890	10.063	0.92%
2024-08-06	0	10.83	10.83	10.93	10.83	10.94	142,000	1,542,196	10.861	9.970	9.970	10.06	9.970	10.07	154,246	9.9983	-0.46%
2024-08-05	0	10.88	10.84	10.90	10.79	11.08	216,800	2,366,654	10.916	10.02	9.979	10.03	9.933	10.20	235,497	10.050	-1.72%
2024-08-02	0	11.07	11.07	11.10	10.93	11.10	74,000	818,296	11.058	10.19	10.19	10.22	10.06	10.22	80,382	10.180	-0.54%
2024-08-01	0	11.13	11.10	11.15	11.05	11.15	43,800	487,506	11.130	10.25	10.22	10.26	10.17	10.26	47,577	10.247	0.18%
2024-07-31	0	11.11	11.10	11.12	11.00	11.12	49,400	547,982	11.093	10.23	10.22	10.24	10.13	10.24	53,660	10.212	1.65%
2024-07-30	0	10.93	10.92	11.18	10.92	11.01	50,000	547,564	10.951	10.06	10.05	10.29	10.05	10.14	54,312	10.082	-1.62%
2024-07-29	0	11.11	11.10	11.18	11.06	11.14	56,600	629,318	11.119	10.23	10.22	10.29	10.18	10.26	61,481	10.236	1.18%
2024-07-26	0	10.98	10.98	11.00	10.91	11.11	40,000	439,568	10.989	10.11	10.11	10.13	10.04	10.23	43,450	10.117	-0.18%
2024-07-25	0	11.00	11.00	11.09	10.96	11.14	177,574	1,954,814	11.008	10.13	10.13	10.21	10.09	10.26	192,888	10.134	-1.35%
2024-07-24	0	11.15	11.10	11.15	11.10	11.18	20,200	224,974	11.137	10.26	10.22	10.26	10.22	10.29	21,942	10.253	0.00%
2024-07-23	0	11.15	11.14	11.23	11.15	11.23	19,400	217,054	11.188	10.26	10.26	10.34	10.26	10.34	21,073	10.300	-0.18%
2024-07-22	0	11.17	11.16	11.21	10.91	11.17	101,747	1,117,712	10.985	10.28	10.27	10.32	10.04	10.28	110,522	10.113	1.18%
2024-07-19	0	11.04	11.02	11.40	11.02	11.16	193,600	2,143,606	11.072	10.16	10.15	10.49	10.15	10.27	210,296	10.193	-2.13%
2024-07-18	0	11.28	11.32	11.45	11.19	11.30	16,600	187,258	11.281	10.38	10.42	10.54	10.30	10.40	18,032	10.385	0.89%
2024-07-17	0	11.18	11.18	11.40	11.15	11.28	64,400	720,702	11.191	10.29	10.29	10.49	10.26	10.38	69,954	10.303	-0.89%
2024-07-16	0	11.28	11.25	11.28	11.29	11.32	26,200	296,380	11.312	10.38	10.36	10.38	10.39	10.42	28,459	10.414	-0.97%
2024-07-15	0	11.39	11.28	11.44	11.39	11.49	67,200	769,992	11.458	10.49	10.38	10.53	10.49	10.58	72,995	10.549	-0.70%
2024-07-12	0	11.47	11.47	11.48	11.41	11.49	65,800	753,692	11.454	10.56	10.56	10.57	10.50	10.58	71,475	10.545	2.05%
2024-07-11	0	11.24	11.22	11.27	11.22	11.25	16,200	181,908	11.229	10.35	10.33	10.38	10.33	10.36	17,597	10.337	1.08%
2024-07-10	0	11.12	11.09	11.12	11.08	11.23	62,600	698,072	11.151	10.24	10.21	10.24	10.20	10.34	67,999	10.266	-0.45%
2024-07-09	0	11.17	11.17	11.48	11.13	11.24	102,500	1,145,116	11.172	10.28	10.28	10.57	10.25	10.35	111,339	10.285	-0.36%
2024-07-08	0	11.21	11.19	11.48	11.19	11.31	26,536	297,555	11.213	10.32	10.30	10.57	10.30	10.41	28,824	10.323	-0.88%
2024-07-05	0	11.31	11.30	11.35	11.31	11.49	62,749	715,595	11.404	10.41	10.40	10.45	10.41	10.58	68,160	10.499	-0.96%
2024-07-04	0	11.42	11.40	11.44	11.40	11.42	34,400	392,742	11.417	10.51	10.49	10.53	10.49	10.51	37,367	10.511	0.18%
2024-07-03	0	11.40	11.38	11.40	11.32	11.42	36,400	414,146	11.378	10.49	10.48	10.49	10.42	10.51	39,539	10.474	0.62%
2024-07-02	0	11.33	11.30	11.40	11.15	11.38	98,400	1,112,608	11.307	10.43	10.40	10.49	10.26	10.48	106,886	10.409	1.52%
2024-06-28	0	11.16	11.00	11.20	11.08	11.22	29,400	327,838	11.151	10.27	10.13	10.31	10.20	10.33	31,935	10.266	1.18%
2024-06-27	0	11.03	10.99	11.04	10.99	11.10	702,000	7,745,972	11.034	10.15	10.12	10.16	10.12	10.22	762,540	10.158	-1.25%
2024-06-26	0	11.17	11.17	11.20	11.15	11.18	48,600	543,062	11.174	10.28	10.28	10.31	10.26	10.29	52,791	10.287	0.09%
2024-06-25	0	11.16	11.06	11.28	11.14	11.21	31,600	353,808	11.196	10.27	10.18	10.38	10.26	10.32	34,325	10.308	0.45%
2024-06-24	0	11.11	11.10	11.35	11.03	11.15	103,146	1,142,157	11.073	10.23	10.22	10.45	10.15	10.26	112,041	10.194	-0.27%
2024-06-21	0	11.14	11.13	11.32	11.12	11.28	73,200	817,688	11.171	10.26	10.25	10.42	10.24	10.38	79,513	10.284	-1.42%
2024-06-20	0	11.30	11.29	11.32	11.28	11.35	86,400	976,912	11.307	10.40	10.39	10.42	10.38	10.45	93,851	10.409	0.18%
2024-06-19	0	11.68	11.66	11.70	11.42	11.68	110,400	1,284,400	11.634	10.38	10.37	10.40	10.15	10.38	124,173	10.344	2.37%
2024-06-18	0	11.41	11.41	11.46	11.33	11.44	63,800	727,090	11.396	10.14	10.14	10.19	10.07	10.17	71,760	10.132	0.53%
2024-06-17	0	11.35	11.33	11.43	11.30	11.43	92,800	1,055,108	11.370	10.09	10.07	10.16	10.05	10.16	104,378	10.109	-0.44%
2024-06-14	0	11.40	11.39	11.48	11.37	11.46	68,200	778,576	11.416	10.14	10.13	10.21	10.11	10.19	76,709	10.150	0.00%
2024-06-13	0	11.40	11.40	11.48	11.32	11.41	184,285	2,091,793	11.351	10.14	10.14	10.21	10.06	10.14	207,276	10.092	0.44%
2024-06-12	0	11.35	11.35	11.50	11.22	11.50	247,200	2,794,640	11.305	10.09	10.09	10.22	9.975	10.22	278,040	10.051	-1.05%
2024-06-11	0	11.47	11.47	11.57	11.37	11.55	118,200	1,350,254	11.423	10.20	10.20	10.29	10.11	10.27	132,946	10.156	-1.55%
2024-06-07	0	11.65	11.60	11.68	11.60	11.72	56,264	655,394	11.649	10.36	10.31	10.38	10.31	10.42	63,283	10.356	0.69%
2024-06-06	0	11.57	11.57	11.60	11.57	11.65	87,158	1,012,556	11.617	10.29	10.29	10.31	10.29	10.36	98,032	10.329	0.43%
2024-06-05	0	11.52	11.51	11.80	11.52	11.69	66,800	772,344	11.562	10.24	10.23	10.49	10.24	10.39	75,134	10.280	-0.52%
2024-06-04	0	11.58	11.58	11.80	11.52	11.66	34,800	402,988	11.580	10.30	10.30	10.49	10.24	10.37	39,142	10.296	-0.69%
2024-06-03	0	11.66	11.65	11.80	11.60	11.75	323,000	3,778,070	11.697	10.37	10.36	10.49	10.31	10.45	363,297	10.399	0.95%
2024-05-31	0	11.55	11.50	11.80	11.55	11.68	131,000	1,523,102	11.627	10.27	10.22	10.49	10.27	10.38	147,343	10.337	0.26%
2024-05-30	0	11.52	11.50	11.62	11.50	11.65	91,400	1,056,670	11.561	10.24	10.22	10.33	10.22	10.36	102,803	10.279	-1.87%
2024-05-29	0	11.74	11.73	11.74	11.70	11.80	26,200	308,264	11.766	10.44	10.43	10.44	10.40	10.49	29,469	10.461	-0.59%
2024-05-28	0	11.81	11.77	12.08	11.81	11.85	65,400	773,488	11.827	10.50	10.46	10.74	10.50	10.54	73,559	10.515	0.25%
2024-05-27	0	11.78	11.77	11.78	11.65	11.81	31,000	364,642	11.763	10.47	10.46	10.47	10.36	10.50	34,868	10.458	1.46%
2024-05-24	0	11.61	11.59	11.66	11.60	11.71	67,400	784,522	11.640	10.32	10.30	10.37	10.31	10.41	75,809	10.349	-0.85%
2024-05-23	0	11.71	11.69	11.78	11.61	11.78	169,476	1,978,924	11.677	10.41	10.39	10.47	10.32	10.47	190,620	10.382	-1.10%
2024-05-22	0	11.84	11.82	11.86	11.82	11.89	38,600	457,576	11.854	10.53	10.51	10.54	10.51	10.57	43,416	10.539	0.42%
2024-05-21	0	11.79	11.78	11.80	11.79	11.85	56,400	665,952	11.808	10.48	10.47	10.49	10.48	10.54	63,436	10.498	-0.51%
2024-05-20	0	11.85	11.80	11.88	11.83	11.90	89,000	1,056,904	11.875	10.54	10.49	10.56	10.52	10.58	100,103	10.558	0.77%
2024-05-17	0	11.76	11.71	11.80	11.63	11.73	54,800	640,774	11.693	10.46	10.41	10.49	10.34	10.43	61,637	10.396	0.86%
2024-05-16	0	11.66	11.64	11.67	11.47	11.70	66,600	776,450	11.658	10.37	10.35	10.38	10.20	10.40	74,909	10.365	1.48%
2024-05-14	0	11.49	11.47	11.49	11.46	11.58	32,600	374,852	11.499	10.22	10.20	10.22	10.19	10.30	36,667	10.223	-0.95%
2024-05-13	0	11.60	11.59	11.60	11.50	11.66	104,200	1,205,396	11.568	10.31	10.30	10.31	10.22	10.37	117,200	10.285	-0.09%
2024-05-10	0	11.61	11.59	11.88	11.22	11.63	94,200	1,085,604	11.524	10.32	10.30	10.56	9.975	10.34	105,952	10.246	4.03%
2024-05-09	0	11.16	11.16	11.22	11.10	11.21	21,400	239,134	11.174	9.922	9.922	9.975	9.869	9.967	24,070	9.9350	0.36%
2024-05-08	0	11.12	11.10	11.15	11.09	11.20	42,496	474,445	11.164	9.887	9.869	9.913	9.860	9.958	47,798	9.9261	0.18%
2024-05-07	0	11.10	11.06	11.16	11.07	11.10	42,200	468,146	11.094	9.869	9.833	9.922	9.842	9.869	47,465	9.8630	0.73%
2024-05-06	0	11.02	11.01	11.04	11.00	11.04	27,800	306,500	11.025	9.798	9.789	9.815	9.780	9.815	31,268	9.8023	-0.09%
2024-05-03	0	11.03	11.03	11.09	11.03	11.11	71,226	787,223	11.052	9.807	9.807	9.860	9.807	9.878	80,112	9.8265	0.82%
2024-05-02	0	10.94	10.91	10.95	10.86	10.97	88,626	969,643	10.941	9.727	9.700	9.735	9.655	9.753	99,683	9.7273	-0.55%
2024-04-30	0	11.00	11.00	11.05	10.95	11.07	45,400	501,492	11.046	9.780	9.780	9.824	9.735	9.842	51,064	9.8208	0.46%
2024-04-29	0	10.95	10.90	10.96	10.86	11.02	219,600	2,413,162	10.989	9.735	9.691	9.744	9.655	9.798	246,997	9.7700	0.00%
2024-04-26	0	10.95	10.90	10.97	10.93	10.98	29,200	320,086	10.962	9.735	9.691	9.753	9.718	9.762	32,843	9.7460	0.92%
2024-04-25	0	10.85	10.83	10.85	10.78	10.90	77,600	840,602	10.833	9.647	9.629	9.647	9.584	9.691	87,281	9.6310	0.46%
2024-04-24	0	10.80	10.77	10.80	10.77	10.80	36,400	392,592	10.785	9.602	9.575	9.602	9.575	9.602	40,941	9.5892	0.93%
2024-04-23	0	10.70	10.68	10.80	10.66	10.93	25,973	278,288	10.715	9.513	9.495	9.602	9.478	9.718	29,213	9.5261	-0.19%
2024-04-22	0	10.72	10.68	10.75	10.72	10.89	29,596	319,095	10.782	9.531	9.495	9.558	9.531	9.682	33,288	9.5858	-0.46%
2024-04-19	0	10.77	10.75	10.77	10.70	10.77	19,000	203,746	10.723	9.575	9.558	9.575	9.513	9.575	21,370	9.5340	0.00%
2024-04-18	0	10.77	10.75	10.83	10.72	10.81	64,000	689,682	10.776	9.575	9.558	9.629	9.531	9.611	71,985	9.5810	0.84%
2024-04-17	0	10.68	10.66	10.68	10.60	10.68	15,000	159,466	10.631	9.495	9.478	9.495	9.424	9.495	16,871	9.4519	0.38%
2024-04-16	0	10.64	10.62	10.75	10.62	10.70	77,800	827,244	10.633	9.460	9.442	9.558	9.442	9.513	87,506	9.4535	-0.56%
2024-04-15	0	10.70	10.70	10.75	10.60	10.75	22,000	234,936	10.679	9.513	9.513	9.558	9.424	9.558	24,745	9.4944	0.85%
2024-04-12	0	10.61	10.60	10.61	10.61	10.69	94,200	1,005,010	10.669	9.433	9.424	9.433	9.433	9.504	105,952	9.4855	-1.58%
2024-04-11	0	10.78	10.72	10.80	10.65	10.78	61,200	656,226	10.723	9.584	9.531	9.602	9.469	9.584	68,835	9.5333	0.19%
2024-04-10	0	10.76	10.75	10.79	10.68	10.79	221,400	2,378,242	10.742	9.567	9.558	9.593	9.495	9.593	249,021	9.5504	0.75%
2024-04-09	0	10.68	10.66	10.68	10.68	10.76	13,064	140,210	10.733	9.495	9.478	9.495	9.495	9.567	14,694	9.5421	0.00%
2024-04-08	0	10.68	10.60	10.70	10.60	10.75	37,000	395,422	10.687	9.495	9.424	9.513	9.424	9.558	41,616	9.5017	0.56%
2024-04-05	0	10.62	10.60	10.73	10.51	10.69	42,200	448,284	10.623	9.442	9.424	9.540	9.344	9.504	47,465	9.4446	-0.93%
2024-04-03	0	10.72	10.68	10.72	10.69	10.72	38,600	413,456	10.711	9.531	9.495	9.531	9.504	9.531	43,416	9.5232	0.09%
2024-04-02	0	10.71	10.68	10.73	10.60	10.75	63,400	678,082	10.695	9.522	9.495	9.540	9.424	9.558	71,310	9.5090	2.00%
2024-03-28	0	10.50	10.50	10.62	10.37	10.53	263,800	2,754,082	10.440	9.335	9.335	9.442	9.220	9.362	296,711	9.2820	0.00%
2024-03-27	0	10.50	10.50	10.52	10.48	10.55	74,000	777,390	10.505	9.335	9.335	9.353	9.318	9.380	83,232	9.3400	-0.66%
2024-03-26	0	10.57	10.59	10.75	10.50	10.75	52,800	557,650	10.562	9.398	9.415	9.558	9.335	9.558	59,387	9.3901	-0.09%
2024-03-25	0	10.58	10.52	10.60	10.53	10.66	46,400	491,270	10.588	9.406	9.353	9.424	9.362	9.478	52,189	9.4133	0.09%
2024-03-22	0	10.57	10.56	10.73	10.47	10.66	24,800	261,614	10.549	9.398	9.389	9.540	9.309	9.478	27,894	9.3789	-1.21%
2024-03-21	0	10.70	10.68	10.71	10.60	10.73	13,864	148,202	10.690	9.513	9.495	9.522	9.424	9.540	15,594	9.5040	1.42%
2024-03-20	0	10.55	10.51	10.57	10.46	10.60	9,400	99,084	10.541	9.380	9.344	9.398	9.300	9.424	10,573	9.3717	0.48%
2024-03-19	0	10.50	10.48	10.88	10.48	10.56	72,200	757,738	10.495	9.335	9.318	9.673	9.318	9.389	81,208	9.3309	-0.19%
2024-03-18	0	10.52	10.52	10.54	10.50	10.60	23,400	246,118	10.518	9.353	9.353	9.371	9.335	9.424	26,319	9.3512	0.00%
2024-03-15	0	10.52	10.52	10.59	10.49	10.86	48,800	514,252	10.538	9.353	9.353	9.415	9.326	9.655	54,888	9.3691	-1.31%
2024-03-14	0	10.66	10.63	10.67	10.64	10.72	80,800	861,462	10.662	9.478	9.451	9.486	9.460	9.531	90,880	9.4791	-0.09%
2024-03-13	0	10.82	10.80	10.93	10.78	10.86	63,334	684,305	10.805	9.486	9.469	9.583	9.451	9.522	72,237	9.4731	-0.64%
2024-03-12	0	10.89	10.89	10.92	10.78	10.90	72,400	783,488	10.822	9.548	9.548	9.574	9.451	9.557	82,577	9.4879	0.37%
2024-03-11	0	10.85	10.82	10.93	10.82	10.93	49,800	540,168	10.847	9.513	9.486	9.583	9.486	9.583	56,800	9.5099	-0.55%
2024-03-08	0	10.91	10.89	10.92	10.83	10.92	77,600	845,802	10.900	9.565	9.548	9.574	9.495	9.574	88,508	9.5562	1.39%
2024-03-07	0	10.76	10.65	10.90	10.76	10.85	19,245	207,680	10.791	9.434	9.337	9.557	9.434	9.513	21,950	9.4614	0.19%
2024-03-06	0	10.74	10.72	10.90	10.65	10.75	109,600	1,171,036	10.685	9.416	9.399	9.557	9.337	9.425	125,006	9.3678	0.85%
2024-03-05	0	10.65	10.64	10.90	10.64	10.72	32,600	347,440	10.658	9.337	9.329	9.557	9.329	9.399	37,183	9.3442	-0.65%
2024-03-04	0	10.72	10.70	10.75	10.70	10.72	14,800	158,556	10.713	9.399	9.381	9.425	9.381	9.399	16,880	9.3929	0.19%
2024-03-01	0	10.70	10.66	10.70	10.62	10.70	111,400	1,189,612	10.679	9.381	9.346	9.381	9.311	9.381	127,060	9.3626	0.19%
2024-02-29	0	10.68	10.65	10.70	10.68	10.78	32,000	342,758	10.711	9.364	9.337	9.381	9.364	9.451	36,498	9.3911	-0.74%
2024-02-28	0	10.76	10.72	10.76	10.71	10.88	34,000	366,552	10.781	9.434	9.399	9.434	9.390	9.539	38,779	9.4522	-0.46%
2024-02-27	0	10.81	10.78	10.81	10.73	10.81	39,600	425,614	10.748	9.478	9.451	9.478	9.408	9.478	45,167	9.4232	0.56%
2024-02-26	0	10.75	10.75	10.85	10.75	10.90	109,400	1,187,692	10.856	9.425	9.425	9.513	9.425	9.557	124,778	9.5184	-1.38%
2024-02-23	0	10.90	10.35	10.93	10.90	11.00	177,973	1,943,125	10.918	9.557	9.074	9.583	9.557	9.644	202,991	9.5725	0.00%
2024-02-22	0	10.90	10.87	10.91	10.68	10.90	131,400	1,420,916	10.814	9.557	9.530	9.565	9.364	9.557	149,871	9.4809	2.06%
2024-02-21	0	10.68	10.66	10.74	10.55	10.76	203,000	2,173,904	10.709	9.364	9.346	9.416	9.250	9.434	231,536	9.3891	1.23%
2024-02-20	0	10.55	10.53	10.55	10.48	10.55	160,600	1,688,264	10.512	9.250	9.232	9.250	9.188	9.250	183,176	9.2166	1.15%
2024-02-19	0	10.43	10.35	10.44	10.29	10.44	88,000	916,680	10.417	9.145	9.074	9.153	9.022	9.153	100,370	9.1330	1.16%
2024-02-16	0	10.31	10.30	10.35	10.24	10.31	31,000	318,490	10.274	9.039	9.031	9.074	8.978	9.039	35,358	9.0077	1.28%
2024-02-15	0	10.18	10.10	10.40	10.08	10.18	37,200	376,714	10.127	8.925	8.855	9.118	8.838	8.925	42,429	8.8786	0.00%
2024-02-14	0	10.18	10.12	-	9.980	10.18	124,800	1,259,112	10.089	8.925	8.873	-	8.750	8.925	142,343	8.8456	0.59%
2024-02-09	0	10.12	10.12	10.35	10.03	10.12	14,000	141,226	10.088	8.873	8.873	9.074	8.794	8.873	15,968	8.8443	-0.98%
2024-02-08	0	10.22	10.22	10.26	10.20	10.29	47,200	483,948	10.253	8.960	8.960	8.996	8.943	9.022	53,835	8.9895	-0.58%
2024-02-07	0	10.28	10.19	10.30	10.28	10.34	40,248	414,434	10.297	9.013	8.934	9.031	9.013	9.066	45,906	9.0279	-0.10%
2024-02-06	0	10.29	10.16	10.38	10.08	10.29	28,800	295,036	10.244	9.022	8.908	9.101	8.838	9.022	32,848	8.9817	2.08%
2024-02-05	0	10.08	10.02	10.12	10.01	10.14	31,800	320,706	10.085	8.838	8.785	8.873	8.776	8.890	36,270	8.8422	-0.10%
2024-02-02	0	10.09	10.03	10.13	10.01	10.22	507,000	5,158,520	10.175	8.846	8.794	8.882	8.776	8.960	578,269	8.9206	-0.10%
2024-02-01	0	10.10	10.06	10.16	10.06	10.14	26,652	269,477	10.111	8.855	8.820	8.908	8.820	8.890	30,398	8.8648	0.20%
2024-01-31	0	10.08	10.06	10.40	10.07	10.19	30,200	305,298	10.109	8.838	8.820	9.118	8.829	8.934	34,445	8.8633	-0.20%
2024-01-30	0	10.10	10.10	10.21	10.10	10.20	55,200	561,322	10.169	8.855	8.855	8.952	8.855	8.943	62,959	8.9156	-1.75%
2024-01-29	0	10.28	10.26	10.35	10.28	10.38	86,800	894,998	10.311	9.013	8.996	9.074	9.013	9.101	99,001	9.0402	0.78%
2024-01-26	0	10.20	10.19	10.30	10.16	10.27	85,000	868,026	10.212	8.943	8.934	9.031	8.908	9.004	96,948	8.9535	-0.29%
2024-01-25	0	10.23	10.20	10.30	10.01	10.25	175,200	1,775,816	10.136	8.969	8.943	9.031	8.776	8.987	199,828	8.8867	2.10%
2024-01-24	0	10.02	9.900	10.03	9.750	10.02	24,652	243,324	9.8704	8.785	8.680	8.794	8.548	8.785	28,117	8.6539	3.73%
2024-01-23	0	9.660	9.550	10.18	9.475	9.720	61,400	592,810	9.6549	8.469	8.373	8.925	8.307	8.522	70,031	8.4650	1.95%
2024-01-22	0	9.475	9.480	9.570	9.420	9.680	156,271	1,490,785	9.5397	8.307	8.312	8.391	8.259	8.487	178,238	8.3640	-2.12%
2024-01-19	0	9.680	9.670	10.18	9.625	9.735	250,000	2,424,437	9.6977	8.487	8.478	8.925	8.439	8.535	285,143	8.5025	-0.46%
2024-01-18	0	9.725	9.700	9.775	9.580	9.725	133,400	1,287,162	9.6489	8.526	8.505	8.570	8.399	8.526	152,152	8.4597	0.88%
2024-01-17	0	9.640	9.600	9.650	9.640	9.900	191,800	1,866,852	9.7333	8.452	8.417	8.461	8.452	8.680	218,761	8.5337	-2.92%
2024-01-16	0	9.930	9.900	9.980	9.930	10.04	51,000	509,302	9.9863	8.706	8.680	8.750	8.706	8.803	58,169	8.7555	-0.70%
2024-01-15	0	10.00	9.980	10.00	9.950	10.00	9,400	93,898	9.9891	8.768	8.750	8.768	8.724	8.768	10,721	8.7580	0.50%
2024-01-12	0	9.950	9.930	10.00	9.900	9.980	45,200	450,680	9.9708	8.724	8.706	8.768	8.680	8.750	51,554	8.7419	0.25%
2024-01-11	0	9.925	9.900	9.930	9.870	9.965	38,800	384,964	9.9218	8.702	8.680	8.706	8.654	8.737	44,254	8.6989	0.30%
2024-01-10	0	9.895	9.900	9.960	9.875	9.960	69,600	690,639	9.9230	8.675	8.680	8.732	8.658	8.732	79,384	8.7000	-0.65%
2024-01-09	0	9.960	9.950	10.00	9.905	9.985	85,026	846,709	9.9582	8.732	8.724	8.768	8.684	8.754	96,978	8.7309	0.45%
2024-01-08	0	9.915	9.905	9.930	9.900	10.05	55,400	552,326	9.9698	8.693	8.684	8.706	8.680	8.811	63,188	8.7411	-1.05%
2024-01-05	0	10.02	10.02	10.10	9.980	10.12	168,000	1,691,564	10.069	8.785	8.785	8.855	8.750	8.873	191,616	8.8279	0.25%
2024-01-04	0	9.995	9.965	10.00	9.910	9.995	12,200	121,176	9.9325	8.763	8.737	8.768	8.689	8.763	13,915	8.7083	0.96%
2024-01-03	0	9.900	9.900	9.935	9.880	9.940	49,000	486,208	9.9226	8.680	8.680	8.711	8.662	8.715	55,888	8.6997	-0.10%
2024-01-02	0	9.910	9.880	9.915	9.880	9.940	41,800	414,116	9.9071	8.689	8.662	8.693	8.662	8.715	47,676	8.6861	-0.60%
2023-12-29	0	9.970	9.960	9.975	9.890	9.975	14,226	141,232	9.9277	8.741	8.732	8.746	8.671	8.746	16,226	8.7042	0.35%
2023-12-28	0	9.935	9.880	10.00	9.830	9.940	80,800	797,320	9.8678	8.711	8.662	8.768	8.618	8.715	92,158	8.6517	1.95%
2023-12-27	0	9.745	9.740	9.820	9.600	9.745	29,600	287,652	9.7180	8.544	8.540	8.610	8.417	8.544	33,761	8.5203	1.25%
2023-12-22	0	9.625	9.600	9.630	9.620	9.700	60,600	585,036	9.6541	8.439	8.417	8.443	8.434	8.505	69,119	8.4642	0.57%
2023-12-21	0	9.570	9.550	9.700	9.500	9.565	9,671	92,317	9.5458	8.391	8.373	8.505	8.329	8.386	11,030	8.3693	0.74%
2023-12-20	0	9.500	9.500	9.565	9.500	9.600	148,800	1,418,881	9.5355	8.329	8.329	8.386	8.329	8.417	169,717	8.3603	-0.42%
2023-12-19	0	9.540	9.500	9.600	9.530	9.550	6,200	59,120	9.5355	8.364	8.329	8.417	8.355	8.373	7,072	8.3603	-0.16%
2023-12-18	0	9.555	9.550	9.600	9.525	9.610	24,800	237,409	9.5729	8.377	8.373	8.417	8.351	8.426	28,286	8.3931	-0.78%
2023-12-15	0	9.630	9.600	9.630	9.620	9.720	23,400	226,195	9.6665	8.443	8.417	8.443	8.434	8.522	26,689	8.4751	1.21%
2023-12-14	0	9.515	9.480	9.640	9.500	9.585	26,200	249,638	9.5282	8.342	8.312	8.452	8.329	8.404	29,883	8.3539	0.53%
2023-12-13	0	9.615	9.600	9.720	9.595	9.700	36,600	351,866	9.6138	8.298	8.286	8.389	8.281	8.372	42,406	8.2975	-0.98%
2023-12-12	0	9.710	9.705	9.720	9.600	9.715	8,826	85,195	9.6527	8.380	8.376	8.389	8.286	8.385	10,226	8.3310	1.57%
2023-12-11	0	9.560	9.570	10.00	9.465	9.600	101,400	963,871	9.5056	8.251	8.260	8.631	8.169	8.286	117,487	8.2041	-0.57%
2023-12-08	0	9.615	9.600	9.800	9.610	9.640	50,800	488,904	9.6241	8.298	8.286	8.458	8.294	8.320	58,859	8.3063	0.16%
2023-12-07	0	9.600	9.600	9.680	9.520	9.600	42,409	405,923	9.5716	8.286	8.286	8.355	8.216	8.286	49,137	8.2610	-0.52%
2023-12-06	0	9.650	9.650	9.750	9.590	9.675	26,600	256,309	9.6357	8.329	8.329	8.415	8.277	8.350	30,820	8.3163	0.52%
2023-12-05	0	9.600	9.600	9.800	9.600	9.760	79,800	770,105	9.6504	8.286	8.286	8.458	8.286	8.424	92,460	8.3291	-1.64%
2023-12-04	0	9.760	9.740	9.900	9.760	9.865	40,200	395,016	9.8263	8.424	8.406	8.544	8.424	8.514	46,578	8.4808	0.00%
2023-12-01	0	9.760	9.740	10.18	9.760	9.850	56,252	550,800	9.7917	8.424	8.406	8.786	8.424	8.501	65,176	8.4509	-0.61%
2023-11-30	0	9.820	9.810	10.18	9.760	9.820	79,000	775,273	9.8136	8.475	8.467	8.786	8.424	8.475	91,533	8.4699	0.56%
2023-11-29	0	9.765	9.760	10.18	9.760	9.875	54,200	531,502	9.8063	8.428	8.424	8.786	8.424	8.523	62,799	8.4636	-1.01%
2023-11-28	0	9.865	9.860	10.18	9.865	9.900	56,800	561,782	9.8905	8.514	8.510	8.786	8.514	8.544	65,811	8.5363	-0.40%
2023-11-27	0	9.905	9.900	10.18	9.855	9.970	37,626	372,362	9.8964	8.549	8.544	8.786	8.506	8.605	43,595	8.5414	-0.65%
2023-11-24	0	9.970	9.960	10.18	9.970	10.02	13,000	129,790	9.9838	8.605	8.596	8.786	8.605	8.648	15,062	8.6168	-0.70%
2023-11-23	0	10.04	9.965	10.04	9.920	10.04	3,600	35,964	9.9900	8.665	8.601	8.665	8.562	8.665	4,171	8.6221	0.90%
2023-11-22	0	9.950	9.950	10.00	9.940	9.990	360,200	3,591,680	9.9713	8.588	8.588	8.631	8.579	8.622	417,344	8.6060	-0.25%
2023-11-21	0	9.975	9.950	10.07	9.980	10.12	90,658	911,686	10.056	8.609	8.588	8.691	8.614	8.734	105,041	8.6794	0.15%
2023-11-20	0	9.960	9.930	10.18	9.900	9.960	27,200	269,751	9.9173	8.596	8.570	8.786	8.544	8.596	31,515	8.5594	1.37%
2023-11-17	0	9.825	9.800	9.920	9.820	9.920	964,826	9,501,266	9.8476	8.480	8.458	8.562	8.475	8.562	1,117,891	8.4993	-1.70%
2023-11-16	0	9.995	9.970	9.995	9.945	10.04	38,400	383,566	9.9887	8.626	8.605	8.626	8.583	8.665	44,492	8.6210	-0.84%
2023-11-15	0	10.08	10.05	10.08	9.940	10.08	124,200	1,239,572	9.9805	8.700	8.674	8.700	8.579	8.700	143,904	8.6139	2.60%
2023-11-14	0	9.825	9.805	9.875	9.805	9.840	1,826	17,923	9.8154	8.480	8.462	8.523	8.462	8.493	2,116	8.4715	0.36%
2023-11-13	0	9.790	9.700	9.830	9.695	9.750	27,600	267,815	9.7034	8.450	8.372	8.484	8.368	8.415	31,979	8.3748	1.08%
2023-11-10	0	9.685	9.680	9.920	9.650	9.705	43,600	422,077	9.6807	8.359	8.355	8.562	8.329	8.376	50,517	8.3552	-0.77%
2023-11-09	0	9.760	9.720	9.760	9.725	9.795	77,800	757,076	9.7311	8.424	8.389	8.424	8.393	8.454	90,143	8.3986	0.26%
2023-11-08	0	9.735	9.710	10.08	9.730	9.820	83,400	815,235	9.7750	8.402	8.380	8.700	8.398	8.475	96,631	8.4366	-0.87%
2023-11-07	0	9.820	9.820	9.885	9.820	9.950	53,600	529,988	9.8878	8.475	8.475	8.532	8.475	8.588	62,103	8.5340	-1.36%
2023-11-06	0	9.955	9.930	9.955	9.955	10.00	13,800	137,583	9.9698	8.592	8.570	8.592	8.592	8.631	15,989	8.6047	-0.35%
2023-11-03	0	9.990	9.970	10.00	9.895	9.995	63,052	629,163	9.9785	8.622	8.605	8.631	8.540	8.626	73,055	8.6122	1.37%
2023-11-02	0	9.855	9.800	9.900	9.840	9.940	33,800	334,111	9.8849	8.506	8.458	8.544	8.493	8.579	39,162	8.5315	0.56%
2023-11-01	0	9.800	9.800	9.830	9.755	9.820	12,200	119,374	9.7848	8.458	8.458	8.484	8.419	8.475	14,135	8.4450	0.41%
2023-10-31	0	9.760	9.750	10.00	9.700	9.760	23,400	227,656	9.7289	8.424	8.415	8.631	8.372	8.424	27,112	8.3968	-0.15%
2023-10-30	0	9.775	9.775	9.980	9.705	9.900	47,000	459,064	9.7673	8.437	8.437	8.614	8.376	8.544	54,456	8.4299	-1.86%
2023-10-27	0	9.960	9.930	10.00	9.880	9.970	30,200	299,711	9.9242	8.596	8.570	8.631	8.527	8.605	34,991	8.5653	0.86%
2023-10-26	0	9.875	9.870	10.00	9.820	9.905	65,400	643,213	9.8351	8.523	8.519	8.631	8.475	8.549	75,775	8.4884	0.20%
2023-10-25	0	9.855	9.855	9.930	9.835	10.04	180,800	1,801,593	9.9646	8.506	8.506	8.570	8.488	8.665	209,483	8.6002	-0.66%
2023-10-24	0	9.920	9.920	9.970	9.870	9.945	22,600	223,895	9.9069	8.562	8.562	8.605	8.519	8.583	26,185	8.5504	-0.70%
2023-10-20	0	9.990	9.980	10.20	9.980	10.06	73,304	733,715	10.009	8.622	8.614	8.803	8.614	8.683	84,933	8.6387	-0.70%
2023-10-19	0	10.06	10.05	10.12	10.06	10.16	34,400	347,282	10.095	8.683	8.674	8.734	8.683	8.769	39,857	8.7131	-2.04%
2023-10-18	0	10.27	10.27	10.35	10.27	10.32	9,000	92,570	10.286	8.864	8.864	8.933	8.864	8.907	10,428	8.8772	-0.29%
2023-10-17	0	10.30	10.28	10.32	10.25	10.31	12,000	123,526	10.294	8.890	8.872	8.907	8.847	8.898	13,904	8.8844	0.98%
2023-10-16	0	10.20	10.19	10.21	10.20	10.25	23,626	241,475	10.221	8.803	8.795	8.812	8.803	8.847	27,374	8.8213	-0.29%
2023-10-13	0	10.23	10.22	10.24	10.24	10.26	23,626	242,292	10.255	8.829	8.821	8.838	8.838	8.855	27,374	8.8511	-1.06%
2023-10-12	0	10.34	10.34	10.35	10.29	10.38	37,800	391,140	10.348	8.924	8.924	8.933	8.881	8.959	43,797	8.9308	1.27%
2023-10-11	0	10.21	10.18	10.30	10.20	10.23	73,600	751,462	10.210	8.812	8.786	8.890	8.803	8.829	85,276	8.8121	0.59%
2023-10-10	0	10.15	10.15	10.19	10.15	10.24	24,200	247,274	10.218	8.760	8.760	8.795	8.760	8.838	28,039	8.8189	0.00%
2023-10-09	0	10.15	10.15	10.22	10.14	10.19	18,400	187,114	10.169	8.760	8.760	8.821	8.752	8.795	21,319	8.7768	0.79%
2023-10-06	0	10.07	10.07	10.13	10.05	10.13	31,200	315,462	10.111	8.691	8.691	8.743	8.674	8.743	36,150	8.7265	1.00%
2023-10-05	0	9.970	9.960	10.01	9.960	9.985	13,200	131,599	9.9696	8.605	8.596	8.639	8.596	8.618	15,294	8.6045	0.25%
2023-10-04	0	9.945	9.925	10.05	9.900	9.945	57,000	565,087	9.9138	8.583	8.566	8.674	8.544	8.583	66,043	8.5564	-0.40%
2023-10-03	0	9.985	9.965	10.04	9.950	10.14	131,200	1,310,109	9.9856	8.618	8.601	8.665	8.588	8.752	152,014	8.6183	-3.53%
2023-09-29	0	10.35	10.31	10.38	10.28	10.35	55,200	569,336	10.314	8.933	8.898	8.959	8.872	8.933	63,957	8.9018	1.57%
2023-09-28	0	10.19	10.19	10.32	10.19	10.23	30,000	306,464	10.215	8.795	8.795	8.907	8.795	8.829	34,759	8.8167	-0.39%
2023-09-27	0	10.23	10.18	10.23	10.18	10.24	16,800	171,206	10.191	8.829	8.786	8.829	8.786	8.838	19,465	8.7955	0.39%
2023-09-26	0	10.19	10.14	10.20	10.17	10.28	48,800	498,616	10.218	8.795	8.752	8.803	8.777	8.872	56,542	8.8185	-0.88%
2023-09-25	0	10.28	10.29	10.80	10.28	10.34	79,000	812,888	10.290	8.872	8.881	9.321	8.872	8.924	91,533	8.8808	-0.58%
2023-09-22	0	10.34	10.32	10.80	10.18	10.33	87,400	892,112	10.207	8.924	8.907	9.321	8.786	8.916	101,266	8.8096	1.27%
2023-09-21	0	10.21	10.20	10.21	10.21	10.27	49,000	500,668	10.218	8.812	8.803	8.812	8.812	8.864	56,774	8.8187	-0.78%
2023-09-20	0	10.29	10.28	10.80	10.28	10.33	45,000	463,556	10.301	8.881	8.872	9.321	8.872	8.916	52,139	8.8908	0.10%
2023-09-19	0	10.28	10.27	10.30	10.23	10.26	91,000	933,636	10.260	8.872	8.864	8.890	8.829	8.855	105,437	8.8549	0.88%
2023-09-18	0	10.19	10.19	10.55	10.14	10.20	103,400	1,049,952	10.154	8.795	8.795	9.105	8.752	8.803	119,804	8.7639	-0.78%
2023-09-15	0	10.27	10.15	10.38	10.27	10.34	14,800	152,388	10.296	8.864	8.760	8.959	8.864	8.924	17,148	8.8867	0.49%
2023-09-14	0	10.22	10.18	10.25	10.14	10.22	63,400	646,822	10.202	8.821	8.786	8.847	8.752	8.821	73,458	8.8053	1.59%
2023-09-13	0	10.06	10.06	10.80	10.05	10.14	19,000	191,230	10.065	8.683	8.683	9.321	8.674	8.752	22,014	8.6866	-0.20%
2023-09-12	0	10.23	10.23	10.80	10.22	10.26	52,200	534,860	10.246	8.700	8.700	9.185	8.691	8.725	61,381	8.7137	-0.78%
2023-09-11	0	10.31	10.30	10.61	10.25	10.31	46,200	474,900	10.279	8.768	8.759	9.023	8.717	8.768	54,326	8.7417	-0.10%
2023-09-07	0	10.32	10.32	10.50	10.32	10.39	158,800	1,646,384	10.368	8.776	8.776	8.929	8.776	8.836	186,731	8.8169	-0.39%
2023-09-06	0	10.36	10.36	10.61	10.28	10.36	20,000	206,342	10.317	8.810	8.810	9.023	8.742	8.810	23,518	8.7739	0.29%
2023-09-05	0	10.33	10.20	10.61	10.33	10.38	38,600	399,978	10.362	8.785	8.674	9.023	8.785	8.827	45,389	8.8122	-1.05%
2023-09-04	0	10.44	10.41	10.46	10.29	10.45	273,600	2,837,540	10.371	8.878	8.853	8.895	8.751	8.887	321,723	8.8198	2.86%
2023-08-31	0	10.15	10.13	10.16	10.13	10.18	6,400	64,958	10.150	8.632	8.615	8.640	8.615	8.657	7,526	8.6315	0.20%
2023-08-30	0	10.13	10.00	10.22	10.13	10.23	21,000	214,006	10.191	8.615	8.504	8.691	8.615	8.700	24,694	8.6664	-0.39%
2023-08-29	0	10.17	10.17	10.20	10.10	10.18	53,000	538,714	10.164	8.649	8.649	8.674	8.589	8.657	62,322	8.6440	0.99%
2023-08-28	0	10.07	10.08	10.16	10.06	10.20	6,400	64,982	10.153	8.564	8.572	8.640	8.555	8.674	7,526	8.6347	0.75%
2023-08-25	0	9.995	9.950	10.90	9.980	10.06	30,400	304,418	10.014	8.500	8.462	9.270	8.487	8.555	35,747	8.5159	0.05%
2023-08-24	0	9.990	9.990	10.90	9.935	9.990	7,800	77,815	9.9763	8.496	8.496	9.270	8.449	8.496	9,172	8.4840	1.01%
2023-08-23	0	9.890	9.885	10.90	9.890	9.925	55,000	544,052	9.8919	8.411	8.406	9.270	8.411	8.440	64,674	8.4122	0.30%
2023-08-22	0	9.860	9.860	10.90	9.820	9.920	59,800	589,961	9.8656	8.385	8.385	9.270	8.351	8.436	70,318	8.3899	0.61%
2023-08-21	0	9.800	9.790	9.830	9.800	9.950	106,000	1,043,014	9.8398	8.334	8.326	8.360	8.334	8.462	124,644	8.3679	-1.71%
2023-08-18	0	9.970	9.960	10.09	9.970	10.09	72,800	729,359	10.019	8.479	8.470	8.581	8.479	8.581	85,605	8.5201	-0.60%
2023-08-17	0	10.03	10.00	10.08	9.900	10.04	107,400	1,069,708	9.9600	8.530	8.504	8.572	8.419	8.538	126,290	8.4702	-0.30%
2023-08-16	0	10.06	10.02	10.06	10.03	10.16	201,200	2,022,136	10.050	8.555	8.521	8.555	8.530	8.640	236,589	8.5471	-1.18%
2023-08-15	0	10.18	10.16	10.35	10.15	10.22	34,400	350,334	10.184	8.657	8.640	8.802	8.632	8.691	40,451	8.6608	-0.10%
2023-08-14	0	10.19	10.19	10.35	10.15	10.32	215,200	2,195,192	10.201	8.666	8.666	8.802	8.632	8.776	253,051	8.6749	-1.36%
2023-08-11	0	10.33	10.32	10.65	10.33	10.39	56,000	579,246	10.344	8.785	8.776	9.057	8.785	8.836	65,850	8.7965	-1.15%
2023-08-10	0	10.45	10.43	10.70	10.38	10.45	12,000	125,000	10.417	8.887	8.870	9.100	8.827	8.887	14,111	8.8586	0.67%
2023-08-09	0	10.38	10.35	10.70	10.32	10.38	56,200	581,246	10.342	8.827	8.802	9.100	8.776	8.827	66,085	8.7954	0.48%
2023-08-08	0	10.33	10.33	10.38	10.30	10.40	22,400	231,734	10.345	8.785	8.785	8.827	8.759	8.844	26,340	8.7978	-0.86%
2023-08-07	0	10.42	10.41	10.45	10.41	10.43	21,200	220,940	10.422	8.861	8.853	8.887	8.853	8.870	24,929	8.8628	-0.10%
2023-08-04	0	10.43	10.40	10.48	10.43	10.56	38,400	403,178	10.499	8.870	8.844	8.912	8.870	8.980	45,154	8.9289	0.48%
2023-08-03	0	10.38	10.38	10.78	10.38	10.44	39,600	411,880	10.401	8.827	8.827	9.168	8.827	8.878	46,565	8.8452	-0.29%
2023-08-02	0	10.41	10.40	10.52	10.40	10.60	89,600	936,230	10.449	8.853	8.844	8.946	8.844	9.014	105,360	8.8861	-1.79%
2023-08-01	0	10.60	10.50	10.61	10.60	10.70	29,200	310,848	10.645	9.014	8.929	9.023	9.014	9.100	34,336	9.0531	-0.75%
2023-07-31	0	10.68	10.64	10.69	10.64	10.71	24,200	258,298	10.673	9.083	9.048	9.091	9.048	9.108	28,456	9.0769	0.28%
2023-07-28	0	10.65	10.63	10.65	10.48	10.65	41,400	437,994	10.580	9.057	9.040	9.057	8.912	9.057	48,682	8.9971	0.95%
2023-07-27	0	10.55	10.55	10.57	10.53	10.62	34,200	361,212	10.562	8.972	8.972	8.989	8.955	9.031	40,215	8.9819	0.38%
2023-07-26	0	10.51	10.48	10.52	10.47	10.55	18,400	193,538	10.518	8.938	8.912	8.946	8.904	8.972	21,636	8.9450	-0.38%
2023-07-25	0	10.55	10.54	10.65	10.40	10.55	44,200	464,190	10.502	8.972	8.963	9.057	8.844	8.972	51,974	8.9312	3.33%
2023-07-24	0	10.21	10.21	10.65	10.18	10.34	145,400	1,488,970	10.241	8.683	8.683	9.057	8.657	8.793	170,974	8.7087	-1.54%
2023-07-21	0	10.37	10.28	10.40	10.34	10.38	19,200	198,710	10.349	8.819	8.742	8.844	8.793	8.827	22,577	8.8014	0.48%
2023-07-20	0	10.32	10.30	10.39	10.32	10.40	42,400	438,206	10.335	8.776	8.759	8.836	8.776	8.844	49,858	8.7891	0.19%
2023-07-19	0	10.30	10.28	11.60	10.24	10.31	88,000	902,206	10.252	8.759	8.742	9.865	8.708	8.768	103,478	8.7188	0.19%
2023-07-18	0	10.28	10.28	11.60	10.28	10.41	93,600	964,346	10.303	8.742	8.742	9.865	8.742	8.853	110,063	8.7618	-1.72%
2023-07-14	0	10.46	10.41	10.50	10.46	10.49	90,400	945,904	10.464	8.895	8.853	8.929	8.895	8.921	106,300	8.8984	0.58%
2023-07-13	0	10.40	10.39	10.44	10.36	10.44	69,400	720,828	10.387	8.844	8.836	8.878	8.810	8.878	81,607	8.8330	1.07%
2023-07-12	0	10.29	10.24	11.60	10.28	10.33	34,800	358,872	10.312	8.751	8.708	9.865	8.742	8.785	40,921	8.7699	0.49%
2023-07-11	0	10.24	10.23	10.26	10.22	10.31	103,000	1,057,454	10.267	8.708	8.700	8.725	8.691	8.768	121,116	8.7309	0.20%
2023-07-10	0	10.22	10.21	10.23	10.20	10.37	194,400	1,994,306	10.259	8.691	8.683	8.700	8.674	8.819	228,593	8.7243	-0.20%
2023-07-07	0	10.24	10.24	10.28	10.24	10.30	51,000	522,988	10.255	8.708	8.708	8.742	8.708	8.759	59,970	8.7208	-0.78%
2023-07-06	0	10.32	10.31	10.60	10.32	10.49	228,400	2,371,520	10.383	8.776	8.768	9.014	8.776	8.921	268,573	8.8301	-1.53%
2023-07-05	0	10.48	10.48	10.52	10.48	10.61	56,800	597,296	10.516	8.912	8.912	8.946	8.912	9.023	66,790	8.9428	-1.23%
2023-07-04	0	10.61	10.60	10.80	10.59	10.68	156,200	1,659,148	10.622	9.023	9.014	9.185	9.006	9.083	183,674	9.0331	-0.28%
2023-07-03	0	10.64	10.63	10.64	10.51	10.65	88,800	942,784	10.617	9.048	9.040	9.048	8.938	9.057	104,419	9.0289	1.33%
2023-06-30	0	10.50	10.48	10.70	10.40	10.51	39,600	415,132	10.483	8.929	8.912	9.100	8.844	8.938	46,565	8.9151	0.96%
2023-06-29	0	10.40	10.39	10.44	10.40	10.44	24,000	249,792	10.408	8.844	8.836	8.878	8.844	8.878	28,221	8.8512	-0.38%
2023-06-28	0	10.44	10.44	11.60	10.40	10.60	66,400	693,514	10.444	8.878	8.878	9.865	8.844	9.014	78,079	8.8822	-0.19%
2023-06-27	0	10.86	11.00	11.60	10.76	10.88	132,200	1,433,628	10.844	8.895	9.010	9.502	8.813	8.912	161,397	8.8826	1.40%
2023-06-26	0	10.71	10.70	11.60	10.69	10.76	210,200	2,254,300	10.725	8.773	8.764	9.502	8.756	8.813	256,624	8.7845	-0.19%
2023-06-23	0	10.73	10.72	10.73	10.68	10.88	309,000	3,315,230	10.729	8.789	8.781	8.789	8.748	8.912	377,244	8.7880	-1.38%
2023-06-21	0	10.88	10.88	11.60	10.87	10.90	145,400	1,582,378	10.883	8.912	8.912	9.502	8.904	8.928	177,512	8.9142	-0.64%
2023-06-20	0	10.95	10.94	11.22	10.92	11.01	228,800	2,503,340	10.941	8.969	8.961	9.190	8.945	9.018	279,331	8.9619	-0.54%
2023-06-19	0	11.01	11.00	11.22	11.00	11.07	119,600	1,321,166	11.047	9.018	9.010	9.190	9.010	9.067	146,014	9.0482	-0.54%
2023-06-16	0	11.07	11.06	11.08	11.02	11.10	76,000	839,754	11.049	9.067	9.059	9.076	9.026	9.092	92,785	9.0505	0.73%
2023-06-15	0	10.99	10.97	11.00	10.84	10.99	137,000	1,494,288	10.907	9.002	8.986	9.010	8.879	9.002	167,257	8.9341	0.83%
2023-06-14	0	10.90	10.88	10.90	10.87	10.99	132,200	1,442,890	10.914	8.928	8.912	8.928	8.904	9.002	161,397	8.9400	-0.91%
2023-06-13	0	11.00	10.98	11.18	10.92	11.04	44,800	491,838	10.979	9.010	8.994	9.158	8.945	9.043	54,694	8.9925	-0.90%
2023-06-12	0	11.10	11.02	11.29	11.08	11.18	263,800	2,931,038	11.111	9.092	9.026	9.248	9.076	9.158	322,061	9.1009	-0.72%
2023-06-09	0	11.18	11.16	11.20	11.08	11.19	107,600	1,199,742	11.150	9.158	9.141	9.174	9.076	9.166	131,364	9.1330	0.63%
2023-06-08	0	11.11	11.09	11.18	10.98	11.12	254,000	2,802,604	11.034	9.100	9.084	9.158	8.994	9.108	310,097	9.0378	1.09%
2023-06-07	0	10.99	10.96	11.08	10.95	11.22	251,200	2,766,084	11.011	9.002	8.977	9.076	8.969	9.190	306,679	9.0195	0.37%
2023-06-06	0	10.95	10.92	11.22	10.90	11.13	22,800	251,660	11.038	8.969	8.945	9.190	8.928	9.117	27,835	9.0410	0.74%
2023-06-05	0	10.87	10.85	10.92	10.80	10.92	154,400	1,675,662	10.853	8.904	8.887	8.945	8.846	8.945	188,500	8.8895	0.18%
2023-06-02	0	10.85	10.84	11.00	10.75	10.88	42,000	453,984	10.809	8.887	8.879	9.010	8.805	8.912	51,276	8.8538	1.69%
2023-06-01	0	10.67	10.67	11.00	10.63	10.73	47,400	506,728	10.690	8.740	8.740	9.010	8.707	8.789	57,869	8.7565	0.00%
2023-05-31	0	10.67	10.67	10.76	10.64	10.86	67,600	721,744	10.677	8.740	8.740	8.813	8.715	8.895	82,530	8.7453	-2.38%
2023-05-30	0	10.93	10.90	-	10.88	11.02	25,200	275,728	10.942	8.953	8.928	-	8.912	9.026	30,766	8.9622	-0.18%
2023-05-29	0	10.95	10.90	11.14	10.95	11.06	147,400	1,624,120	11.018	8.969	8.928	9.125	8.969	9.059	179,954	9.0252	-0.09%
2023-05-25	0	10.96	10.95	11.00	10.88	11.02	118,600	1,299,908	10.960	8.977	8.969	9.010	8.912	9.026	144,793	8.9777	-1.26%
2023-05-24	0	11.10	11.05	11.22	11.08	11.27	148,000	1,655,552	11.186	9.092	9.051	9.190	9.076	9.231	180,686	9.1626	-1.60%
2023-05-23	0	11.28	11.27	11.28	11.28	11.46	27,800	317,370	11.416	9.239	9.231	9.239	9.239	9.387	33,940	9.3510	-1.57%
2023-05-22	0	11.46	11.45	11.62	11.45	11.59	30,800	353,410	11.474	9.387	9.379	9.518	9.379	9.493	37,602	9.3986	0.17%
2023-05-19	0	11.44	11.20	11.56	11.37	11.46	13,600	154,832	11.385	9.370	9.174	9.469	9.313	9.387	16,604	9.3252	-0.52%
2023-05-18	0	11.50	11.50	11.52	11.40	11.56	21,000	241,850	11.517	9.420	9.420	9.436	9.338	9.469	25,638	9.4333	1.95%
2023-05-17	0	11.28	11.20	-	11.30	11.42	79,800	904,916	11.340	9.239	9.174	-	9.256	9.354	97,424	9.2884	-1.57%
2023-05-16	0	11.46	11.20	12.00	11.46	11.63	19,200	221,714	11.548	9.387	9.174	9.829	9.387	9.526	23,440	9.4586	-0.61%
2023-05-15	0	11.53	11.52	11.53	11.30	11.57	31,600	360,590	11.411	9.444	9.436	9.444	9.256	9.477	38,579	9.3468	1.14%
2023-05-12	0	11.40	11.39	11.44	11.40	11.57	19,600	224,872	11.473	9.338	9.330	9.370	9.338	9.477	23,929	9.3976	-1.89%
2023-05-11	0	11.62	11.57	11.67	11.59	11.74	54,400	631,698	11.612	9.518	9.477	9.559	9.493	9.616	66,414	9.5114	-0.94%
2023-05-10	0	11.73	11.71	11.80	11.68	11.93	84,200	994,444	11.810	9.608	9.592	9.665	9.567	9.772	102,796	9.6740	-1.68%
2023-05-09	0	11.93	11.90	12.05	11.93	12.22	104,200	1,249,170	11.988	9.772	9.747	9.870	9.772	10.01	127,213	9.8195	-1.08%
2023-05-08	0	12.06	12.00	12.13	11.78	12.07	84,000	1,000,782	11.914	9.878	9.829	9.936	9.649	9.887	102,552	9.7588	1.52%
2023-05-05	0	11.88	11.68	11.88	11.63	11.88	106,400	1,249,410	11.743	9.731	9.567	9.731	9.526	9.731	129,899	9.6183	2.59%
2023-05-04	0	11.58	11.51	12.80	11.23	11.58	20,400	234,210	11.481	9.485	9.428	10.48	9.198	9.485	24,905	9.4040	3.30%
2023-05-03	0	11.21	11.20	11.40	11.18	11.21	2,600	29,106	11.195	9.182	9.174	9.338	9.158	9.182	3,174	9.1695	-1.15%
2023-05-02	0	11.34	11.26	12.80	11.29	11.38	66,200	748,404	11.305	9.289	9.223	10.48	9.248	9.321	80,821	9.2601	0.18%
2023-04-28	0	11.32	11.00	11.38	11.28	11.39	62,800	712,686	11.349	9.272	9.010	9.321	9.239	9.330	76,670	9.2955	0.80%
2023-04-27	0	11.23	11.00	11.70	11.09	11.24	23,400	262,624	11.223	9.198	9.010	9.583	9.084	9.207	28,568	9.1929	0.81%
2023-04-26	0	11.14	11.00	11.50	11.05	11.14	27,000	299,906	11.108	9.125	9.010	9.420	9.051	9.125	32,963	9.0982	-0.09%
2023-04-25	0	11.15	11.11	12.80	11.11	11.18	15,800	176,262	11.156	9.133	9.100	10.48	9.100	9.158	19,290	9.1377	-0.27%
2023-04-24	0	11.18	11.11	12.80	11.11	11.27	53,800	602,078	11.191	9.158	9.100	10.48	9.100	9.231	65,682	9.1666	-0.09%
2023-04-21	0	11.19	11.17	11.26	11.17	11.39	154,200	1,731,178	11.227	9.166	9.149	9.223	9.149	9.330	188,256	9.1959	-1.24%
2023-04-20	0	11.33	11.31	12.80	11.21	11.34	35,600	399,890	11.233	9.280	9.264	10.48	9.182	9.289	43,462	9.2008	0.89%
2023-04-19	0	11.23	11.20	11.49	11.23	11.33	204,400	2,302,120	11.263	9.198	9.174	9.411	9.198	9.280	249,543	9.2254	-1.14%
2023-04-18	0	11.36	11.35	-	11.31	11.38	120,600	1,371,546	11.373	9.305	9.297	-	9.264	9.321	147,235	9.3154	0.00%
2023-04-17	0	11.36	11.29	11.38	11.10	11.39	26,600	296,188	11.135	9.305	9.248	9.321	9.092	9.330	32,475	9.1206	2.34%
2023-04-14	0	11.10	11.12	11.17	11.06	11.14	85,000	945,274	11.121	9.092	9.108	9.149	9.059	9.125	103,773	9.1091	0.63%
2023-04-13	0	11.03	11.02	-	10.99	11.06	61,800	681,506	11.028	9.035	9.026	-	9.002	9.059	75,449	9.0327	-0.18%
2023-04-12	0	11.05	11.00	-	11.00	11.06	45,200	498,526	11.029	9.051	9.010	-	9.010	9.059	55,183	9.0341	1.47%
2023-04-11	0	10.89	10.85	-	10.82	10.89	178,200	1,938,268	10.877	8.920	8.887	-	8.863	8.920	217,556	8.9093	1.40%
2023-04-06	0	10.74	10.74	-	10.72	10.77	10,800	116,086	10.749	8.797	8.797	-	8.781	8.822	13,185	8.8042	-0.19%
2023-04-04	0	10.76	10.72	-	10.66	10.78	152,000	1,630,192	10.725	8.813	8.781	-	8.732	8.830	185,570	8.7848	0.94%
2023-04-03	0	10.66	10.40	10.68	10.63	10.66	43,400	462,544	10.658	8.732	8.519	8.748	8.707	8.732	52,985	8.7297	0.47%
2023-03-31	0	10.61	10.38	10.63	10.57	10.66	19,800	210,488	10.631	8.691	8.502	8.707	8.658	8.732	24,173	8.7076	0.66%
2023-03-30	0	10.54	10.45	10.57	10.41	10.54	6,400	67,002	10.469	8.633	8.560	8.658	8.527	8.633	7,813	8.5752	0.38%
2023-03-29	0	10.50	10.10	10.52	10.47	10.50	20,800	218,230	10.492	8.601	8.273	8.617	8.576	8.601	25,394	8.5938	0.00%
2023-03-28	0	10.50	10.41	10.55	10.45	10.51	15,600	163,310	10.469	8.601	8.527	8.641	8.560	8.609	19,045	8.5748	1.16%
2023-03-27	0	10.38	10.36	10.47	10.36	10.48	50,400	523,924	10.395	8.502	8.486	8.576	8.486	8.584	61,531	8.5148	-1.52%
2023-03-24	0	10.54	10.50	10.59	10.54	10.59	26,400	278,758	10.559	8.633	8.601	8.674	8.633	8.674	32,231	8.6489	-1.13%
2023-03-23	0	10.66	10.50	10.69	10.60	10.67	108,600	1,153,090	10.618	8.732	8.601	8.756	8.682	8.740	132,585	8.6970	0.57%
2023-03-22	0	10.60	10.50	-	10.51	10.67	30,800	327,608	10.637	8.682	8.601	-	8.609	8.740	37,602	8.7124	1.34%
2023-03-21	0	10.46	10.46	10.51	10.42	10.53	152,200	1,593,376	10.469	8.568	8.568	8.609	8.535	8.625	185,814	8.5751	-0.10%
2023-03-20	0	10.47	10.39	10.47	10.43	10.69	107,200	1,127,856	10.521	8.576	8.510	8.576	8.543	8.756	130,876	8.6178	-1.97%
2023-03-17	0	10.68	10.68	10.72	10.53	10.69	88,800	943,350	10.623	8.748	8.748	8.781	8.625	8.756	108,412	8.7015	2.40%
2023-03-16	0	10.43	10.41	10.65	10.41	10.48	119,000	1,242,332	10.440	8.543	8.527	8.723	8.527	8.584	145,282	8.5512	-0.95%
2023-03-15	0	10.53	10.52	10.65	10.48	10.54	129,400	1,361,642	10.523	8.625	8.617	8.723	8.584	8.633	157,979	8.6192	1.35%
2023-03-14	0	10.39	10.37	-	10.38	10.59	15,600	163,206	10.462	8.510	8.494	-	8.502	8.674	19,045	8.5693	-1.89%
2023-03-13	0	10.59	10.50	-	10.37	10.60	51,800	544,856	10.518	8.674	8.601	-	8.494	8.682	63,240	8.6157	3.12%
2023-03-10	0	10.27	10.22	10.38	10.26	10.45	103,800	1,072,854	10.336	8.412	8.371	8.502	8.404	8.560	126,725	8.4660	-2.28%
2023-03-09	0	10.51	10.30	10.51	10.52	10.59	30,400	320,914	10.556	8.609	8.437	8.609	8.617	8.674	37,114	8.6467	-0.38%
2023-03-08	0	10.55	10.51	-	10.48	10.82	204,000	2,149,686	10.538	8.641	8.609	-	8.584	8.863	249,054	8.6314	-0.75%
2023-03-07	0	10.78	10.66	-	10.73	11.03	114,200	1,241,014	10.867	8.707	8.610	-	8.667	8.909	141,389	8.7773	0.00%
2023-03-06	0	10.78	10.78	10.90	10.71	10.79	60,800	652,932	10.739	8.707	8.707	8.804	8.650	8.715	75,275	8.6739	0.65%
2023-03-03	0	10.71	10.58	10.90	10.61	10.73	67,000	716,278	10.691	8.650	8.545	8.804	8.570	8.667	82,951	8.6349	1.42%
2023-03-02	0	10.56	10.50	10.59	10.44	10.58	21,400	225,664	10.545	8.529	8.481	8.554	8.432	8.545	26,495	8.5172	0.86%
2023-03-01	0	10.47	10.40	10.60	10.23	10.46	18,600	193,678	10.413	8.457	8.400	8.562	8.263	8.449	23,028	8.4104	2.75%
2023-02-28	0	10.19	10.18	10.31	10.18	10.30	44,600	457,660	10.261	8.230	8.222	8.327	8.222	8.319	55,218	8.2882	0.00%
2023-02-27	0	10.19	10.15	10.90	10.18	10.27	76,400	780,732	10.219	8.230	8.198	8.804	8.222	8.295	94,589	8.2539	-1.26%
2023-02-24	0	10.32	10.30	10.90	10.30	10.35	9,200	95,004	10.327	8.335	8.319	8.804	8.319	8.360	11,390	8.3407	-0.77%
2023-02-23	0	10.40	10.39	10.90	10.41	10.53	124,800	1,308,058	10.481	8.400	8.392	8.804	8.408	8.505	154,513	8.4657	-0.48%
2023-02-22	0	10.45	10.40	10.52	10.45	10.53	56,200	589,194	10.484	8.440	8.400	8.497	8.440	8.505	69,580	8.4678	-0.76%
2023-02-21	0	10.53	10.25	10.60	10.54	10.60	21,400	226,090	10.565	8.505	8.279	8.562	8.513	8.562	26,495	8.5333	0.29%
2023-02-20	0	10.50	10.44	10.58	10.30	10.51	11,400	119,350	10.469	8.481	8.432	8.545	8.319	8.489	14,114	8.4561	2.34%
2023-02-17	0	10.26	10.20	10.26	10.26	10.33	19,000	195,550	10.292	8.287	8.239	8.287	8.287	8.344	23,524	8.3129	-0.58%
2023-02-16	0	10.32	10.30	10.43	10.32	10.43	6,400	66,220	10.347	8.335	8.319	8.424	8.335	8.424	7,924	8.3572	0.49%
2023-02-15	0	10.27	10.26	10.31	10.27	10.33	4,600	47,332	10.290	8.295	8.287	8.327	8.295	8.344	5,695	8.3109	-1.15%
2023-02-14	0	10.39	10.20	10.90	10.38	10.38	1,000	10,380	10.380	8.392	8.239	8.804	8.384	8.384	1,238	8.3839	0.39%
2023-02-13	0	10.35	-	10.40	10.29	10.34	1,200	12,362	10.302	8.360	-	8.400	8.311	8.352	1,486	8.3207	-0.19%
2023-02-10	0	10.37	-	10.90	10.38	10.44	3,200	33,282	10.401	8.376	-	8.804	8.384	8.432	3,962	8.4006	-0.38%
2023-02-09	0	10.41	10.40	10.43	10.38	10.40	13,400	139,226	10.390	8.408	8.400	8.424	8.384	8.400	16,590	8.3920	0.19%
2023-02-08	0	10.39	10.36	10.60	10.39	10.42	1,800	18,734	10.408	8.392	8.368	8.562	8.392	8.416	2,229	8.4064	0.48%
2023-02-07	0	10.34	-	10.90	10.34	10.38	12,400	128,520	10.365	8.352	-	8.804	8.352	8.384	15,352	8.3714	0.29%
2023-02-06	0	10.31	10.00	10.90	10.28	10.35	218,200	2,251,002	10.316	8.327	8.077	8.804	8.303	8.360	270,149	8.3324	-1.25%
2023-02-03	0	10.44	10.40	10.90	10.40	10.52	27,200	283,570	10.425	8.432	8.400	8.804	8.400	8.497	33,676	8.4206	-1.23%
2023-02-02	0	10.57	10.55	10.90	10.59	10.60	5,000	52,982	10.596	8.537	8.521	8.804	8.554	8.562	6,190	8.5587	-0.19%
2023-02-01	0	10.59	10.57	10.90	10.50	10.59	5,800	61,212	10.554	8.554	8.537	8.804	8.481	8.554	7,181	8.5243	0.86%
2023-01-31	0	10.50	10.50	10.51	10.46	10.55	9,400	98,656	10.495	8.481	8.481	8.489	8.449	8.521	11,638	8.4771	-0.76%
2023-01-30	0	10.58	10.50	10.60	10.58	10.76	54,800	587,110	10.714	8.545	8.481	8.562	8.545	8.691	67,847	8.6535	-1.76%
2023-01-27	0	10.77	-	10.80	10.73	10.77	22,000	236,710	10.760	8.699	-	8.723	8.667	8.699	27,238	8.6905	0.28%
2023-01-26	0	10.74	10.73	10.90	10.66	10.74	24,600	263,932	10.729	8.675	8.667	8.804	8.610	8.675	30,457	8.6658	1.80%
2023-01-20	0	10.55	-	10.90	10.53	10.55	2,200	23,174	10.534	8.521	-	8.804	8.505	8.521	2,724	8.5080	1.74%
2023-01-19	0	10.37	-	10.40	10.33	10.36	23,200	240,062	10.348	8.376	-	8.400	8.344	8.368	28,724	8.3577	0.10%
2023-01-18	0	10.36	-	10.90	10.32	10.34	13,200	136,454	10.337	8.368	-	8.804	8.335	8.352	16,343	8.3495	0.39%
2023-01-17	0	10.32	10.32	10.90	10.31	10.34	8,800	90,892	10.329	8.335	8.335	8.804	8.327	8.352	10,895	8.3424	-1.05%
2023-01-16	0	10.43	10.41	10.90	10.33	10.45	40,800	423,826	10.388	8.424	8.408	8.804	8.344	8.440	50,514	8.3903	0.97%
2023-01-13	0	10.33	10.33	10.90	10.28	10.31	25,200	259,280	10.289	8.344	8.344	8.804	8.303	8.327	31,200	8.3103	1.37%
2023-01-12	0	10.19	-	10.20	10.14	10.19	18,800	191,114	10.166	8.230	-	8.239	8.190	8.230	23,276	8.2108	0.39%
2023-01-11	0	10.15	10.13	10.17	10.04	10.19	12,800	129,292	10.101	8.198	8.182	8.214	8.109	8.230	15,847	8.1585	1.10%
2023-01-10	0	10.04	10.00	10.06	10.04	10.04	1,200	12,058	10.048	8.109	8.077	8.125	8.109	8.109	1,486	8.1160	0.00%
2023-01-09	0	10.04	9.250	10.04	10.04	10.08	13,800	138,838	10.061	8.109	7.471	8.109	8.109	8.142	17,086	8.1261	0.45%
2023-01-06	0	9.995	9.960	10.90	9.935	9.995	2,600	25,951	9.9812	8.073	8.045	8.804	8.025	8.073	3,219	8.0618	0.35%
2023-01-05	0	9.960	9.250	10.01	9.930	10.01	46,000	459,433	9.9877	8.045	7.471	8.085	8.020	8.085	56,952	8.0671	0.30%
2023-01-04	0	9.930	9.250	10.90	9.875	9.945	107,600	1,067,118	9.9175	8.020	7.471	8.804	7.976	8.033	133,218	8.0103	1.48%
2023-01-03	0	9.785	9.500	9.865	9.545	9.785	18,000	175,430	9.7461	7.903	7.673	7.968	7.710	7.903	22,285	7.8719	1.40%
2022-12-30	0	9.650	9.550	10.90	9.630	9.650	3,400	32,762	9.6359	7.794	7.714	8.804	7.778	7.794	4,209	7.7829	0.94%
2022-12-29	0	9.560	9.550	10.90	9.535	9.620	31,600	303,268	9.5971	7.722	7.714	8.804	7.701	7.770	39,123	7.7516	-1.04%
2022-12-28	0	9.660	9.500	10.90	9.625	9.690	2,600	25,090	9.6500	7.802	7.673	8.804	7.774	7.827	3,219	7.7943	1.26%
2022-12-23	0	9.540	9.530	10.90	9.450	9.540	8,600	81,844	9.5167	7.705	7.697	8.804	7.633	7.705	10,648	7.6867	0.10%
2022-12-22	0	9.530	9.500	-	9.525	9.565	3,400	32,468	9.5494	7.697	7.673	-	7.693	7.726	4,209	7.7131	1.17%
2022-12-21	0	9.420	9.400	-	9.410	9.415	1,200	11,297	9.4142	7.609	7.592	-	7.600	7.605	1,486	7.6038	0.37%
2022-12-20	0	9.385	9.280	-	9.360	9.430	15,200	142,902	9.4014	7.580	7.495	-	7.560	7.617	18,819	7.5936	-0.58%
2022-12-19	0	9.440	9.250	10.90	9.435	9.480	6,000	56,724	9.4540	7.625	7.471	8.804	7.621	7.657	7,428	7.6360	-1.41%
2022-12-16	0	9.575	9.070	10.90	9.555	9.620	5,000	47,913	9.5826	7.734	7.326	8.804	7.718	7.770	6,190	7.7399	0.37%
2022-12-15	0	9.540	9.485	10.90	9.490	9.600	6,800	64,842	9.5356	7.705	7.661	8.804	7.665	7.754	8,419	7.7019	-0.68%
2022-12-14	0	9.605	9.070	9.635	9.570	9.605	1,000	9,577	9.5770	7.758	7.326	7.782	7.730	7.758	1,238	7.7354	0.31%
2022-12-13	0	9.575	9.555	10.90	9.575	9.575	600	5,745	9.5750	7.734	7.718	8.804	7.734	7.734	743	7.7337	-0.10%
2022-12-12	0	9.585	-	9.630	9.585	9.630	3,000	28,800	9.6000	7.742	-	7.778	7.742	7.778	3,714	7.7539	-1.03%
2022-12-09	0	9.685	9.300	10.90	9.590	9.670	5,200	50,025	9.6202	7.823	7.512	8.804	7.746	7.810	6,438	7.7702	1.31%
2022-12-08	0	9.560	9.515	-	9.525	9.560	11,800	112,610	9.5432	7.722	7.685	-	7.693	7.722	14,609	7.7081	0.95%
2022-12-07	0	9.620	-	10.90	9.620	9.835	49,200	477,939	9.7142	7.649	-	8.667	7.649	7.820	61,878	7.7238	-2.14%
2022-12-06	0	9.830	9.510	9.855	9.770	9.860	11,800	115,527	9.7904	7.816	7.561	7.836	7.768	7.840	14,841	7.7844	0.20%
2022-12-05	0	9.810	9.770	10.90	9.625	9.820	38,200	370,234	9.6920	7.800	7.768	8.667	7.653	7.808	48,044	7.7062	2.78%
2022-12-02	0	9.545	9.530	10.90	9.480	9.565	33,400	318,569	9.5380	7.589	7.577	8.667	7.538	7.605	42,007	7.5837	-0.26%
2022-12-01	0	9.570	9.520	9.645	9.565	9.720	24,600	238,020	9.6756	7.609	7.569	7.669	7.605	7.728	30,939	7.6931	-1.03%
2022-11-30	0	9.670	-	9.800	9.570	9.670	33,200	318,728	9.6002	7.689	-	7.792	7.609	7.689	41,755	7.6332	1.26%
2022-11-29	0	9.550	9.470	9.560	9.500	9.550	22,200	211,433	9.5240	7.593	7.530	7.601	7.554	7.593	27,921	7.5726	2.80%
2022-11-28	0	9.290	9.150	9.500	9.170	9.290	12,800	118,410	9.2508	7.387	7.275	7.554	7.291	7.387	16,098	7.3554	-2.16%
2022-11-25	0	9.495	9.400	-	9.380	9.510	7,400	70,061	9.4677	7.550	7.474	-	7.458	7.561	9,307	7.5278	2.10%
2022-11-24	0	9.300	-	9.400	9.285	9.300	5,800	53,928	9.2979	7.394	-	7.474	7.383	7.394	7,295	7.3928	0.27%
2022-11-23	0	9.275	8.950	-	9.260	9.335	12,400	115,065	9.2794	7.375	7.116	-	7.363	7.422	15,595	7.3781	0.60%
2022-11-22	0	9.220	9.170	-	9.075	9.220	4,200	38,365	9.1345	7.331	7.291	-	7.216	7.331	5,282	7.2629	2.22%
2022-11-21	0	9.020	8.955	-	8.950	9.005	69,400	624,126	8.9932	7.172	7.120	-	7.116	7.160	87,284	7.1505	-0.93%
2022-11-18	0	9.105	9.080	9.180	9.110	9.130	1,000	9,122	9.1220	7.239	7.220	7.299	7.243	7.259	1,258	7.2530	-0.82%
2022-11-17	0	9.180	9.000	9.320	9.100	9.180	16,800	153,473	9.1353	7.299	7.156	7.410	7.235	7.299	21,129	7.2635	-0.33%
2022-11-16	0	9.210	9.180	-	9.200	9.245	34,200	315,492	9.2249	7.323	7.299	-	7.315	7.351	43,013	7.3348	-0.59%
2022-11-15	0	9.265	9.210	9.265	9.160	9.265	19,800	182,916	9.2382	7.367	7.323	7.367	7.283	7.367	24,902	7.3453	1.48%
2022-11-14	0	9.130	-	9.170	9.130	9.225	22,400	205,929	9.1933	7.259	-	7.291	7.259	7.335	28,172	7.3096	1.11%
2022-11-11	0	9.030	8.980	-	8.885	9.030	34,200	305,704	8.9387	7.180	7.140	-	7.065	7.180	43,013	7.1072	3.79%
2022-11-10	0	8.700	8.700	9.000	8.640	8.690	13,800	119,399	8.6521	6.917	6.917	7.156	6.870	6.909	17,356	6.8793	-0.68%
2022-11-09	0	8.760	8.745	8.860	8.750	8.850	16,400	144,510	8.8116	6.965	6.953	7.045	6.957	7.037	20,626	7.0062	-0.06%
2022-11-08	0	8.765	-	8.800	8.740	8.790	21,000	183,826	8.7536	6.969	-	6.997	6.949	6.989	26,412	6.9601	0.29%
2022-11-07	0	8.740	8.730	8.800	8.700	8.790	21,600	189,122	8.7556	6.949	6.941	6.997	6.917	6.989	27,166	6.9617	1.92%
2022-11-04	0	8.575	8.450	8.665	8.410	8.665	82,800	713,684	8.6194	6.818	6.719	6.890	6.687	6.890	104,137	6.8533	2.82%
2022-11-03	0	8.340	-	9.000	8.340	8.370	14,600	122,084	8.3619	6.631	-	7.156	6.631	6.655	18,362	6.6486	-0.89%
2022-11-02	0	8.415	8.415	8.440	8.315	8.330	10,200	84,963	8.3297	6.691	6.691	6.711	6.611	6.623	12,828	6.6230	1.08%
2022-11-01	0	8.325	-	9.000	8.225	8.340	31,400	261,461	8.3268	6.619	-	7.156	6.540	6.631	39,492	6.6207	1.22%
2022-10-31	0	8.225	8.190	8.225	8.225	8.420	18,600	155,193	8.3437	6.540	6.512	6.540	6.540	6.695	23,393	6.6341	-3.12%
2022-10-28	0	8.490	8.470	-	8.470	8.660	476,000	4,107,876	8.6300	6.750	6.735	-	6.735	6.886	598,662	6.8618	-1.85%
2022-10-27	0	8.650	8.600	8.780	8.650	8.770	593,200	5,162,932	8.7035	6.878	6.838	6.981	6.878	6.973	746,063	6.9202	-0.12%
2022-10-26	0	8.660	8.625	8.660	8.630	8.730	99,000	860,247	8.6894	6.886	6.858	6.886	6.862	6.941	124,512	6.9090	-0.35%
2022-10-25	0	8.690	-	-	8.590	8.705	55,800	484,949	8.6908	6.909	-	-	6.830	6.921	70,179	6.9101	0.06%
2022-10-24	0	8.685	-	8.845	8.680	8.960	107,000	946,752	8.8481	6.906	-	7.033	6.902	7.124	134,573	7.0352	-3.87%
2022-10-21	0	9.035	9.030	-	8.995	9.050	34,000	306,918	9.0270	7.184	7.180	-	7.152	7.196	42,762	7.1774	0.50%
2022-10-20	0	8.990	8.900	-	8.920	9.010	47,200	422,763	8.9568	7.148	7.076	-	7.092	7.164	59,363	7.1216	-0.28%
2022-10-19	0	9.015	8.990	9.150	8.990	9.130	59,200	535,220	9.0409	7.168	7.148	7.275	7.148	7.259	74,455	7.1885	-0.39%
2022-10-18	0	9.050	9.010	9.100	8.995	9.060	12,000	108,154	9.0128	7.196	7.164	7.235	7.152	7.204	15,092	7.1662	0.28%
2022-10-17	0	9.025	-	-	8.975	9.025	10,400	93,700	9.0096	7.176	-	-	7.136	7.176	13,080	7.1636	0.39%
2022-10-14	0	8.990	-	8.990	8.980	9.050	5,400	48,674	9.0137	7.148	-	7.148	7.140	7.196	6,792	7.1669	1.18%
2022-10-13	0	8.885	8.880	8.950	8.885	8.900	7,600	67,632	8.8989	7.065	7.061	7.116	7.065	7.076	9,558	7.0756	-0.95%
2022-10-12	0	8.970	8.910	-	8.910	8.975	8,000	71,293	8.9116	7.132	7.084	-	7.084	7.136	10,062	7.0857	-0.17%
2022-10-11	0	8.985	-	-	8.990	9.040	7,000	62,985	8.9979	7.144	-	-	7.148	7.188	8,804	7.1543	-0.99%
2022-10-10	0	9.075	9.000	-	9.090	9.100	2,800	25,470	9.0964	7.216	7.156	-	7.228	7.235	3,522	7.2326	-0.93%
2022-10-07	0	9.160	9.100	-	9.160	9.185	1,600	14,676	9.1725	7.283	7.235	-	7.283	7.303	2,012	7.2931	-1.08%
2022-10-06	0	9.260	-	9.310	9.260	9.300	3,200	29,664	9.2700	7.363	-	7.402	7.363	7.394	4,025	7.3706	-0.43%
2022-10-05	0	9.300	9.260	-	9.115	9.315	14,600	135,000	9.2466	7.394	7.363	-	7.247	7.406	18,362	7.3520	3.91%
2022-10-03	0	8.950	8.930	-	8.895	9.035	10,400	93,303	8.9714	7.116	7.100	-	7.072	7.184	13,080	7.1333	-1.49%
2022-09-30	0	9.085	9.045	-	9.040	9.090	1,000	9,050	9.0500	7.224	7.192	-	7.188	7.228	1,258	7.1957	1.79%
2022-09-29	0	8.925	-	9.170	8.925	9.140	25,000	227,710	9.1084	7.096	-	7.291	7.096	7.267	31,442	7.2422	-1.44%
2022-09-28	0	9.055	9.000	9.110	9.055	9.190	23,800	217,372	9.1333	7.200	7.156	7.243	7.200	7.307	29,933	7.2619	-2.32%
2022-09-27	0	9.270	9.270	9.305	9.205	9.270	18,000	166,649	9.2583	7.371	7.371	7.398	7.319	7.371	22,638	7.3613	-0.32%
2022-09-26	0	9.300	9.285	9.330	9.290	9.450	28,400	265,580	9.3514	7.394	7.383	7.418	7.387	7.514	35,718	7.4354	-2.57%
2022-09-23	0	9.545	9.540	9.640	9.530	9.600	11,800	112,738	9.5541	7.589	7.585	7.665	7.577	7.633	14,841	7.5965	0.21%
2022-09-22	0	9.525	9.525	9.580	9.475	9.525	6,000	56,931	9.4885	7.573	7.573	7.617	7.534	7.573	7,546	7.5444	-0.57%
2022-09-21	0	9.580	9.560	9.600	9.560	9.600	25,800	247,112	9.5780	7.617	7.601	7.633	7.601	7.633	32,448	7.6155	-0.47%
2022-09-20	0	9.625	9.615	9.630	9.615	9.655	3,600	34,713	9.6425	7.653	7.645	7.657	7.645	7.677	4,528	7.6668	0.21%
2022-09-19	0	9.605	9.605	9.715	9.590	9.625	1,600	15,378	9.6113	7.637	7.637	7.724	7.625	7.653	2,012	7.6420	-0.52%
2022-09-16	0	9.655	9.650	9.760	9.650	9.825	18,600	180,501	9.7044	7.677	7.673	7.760	7.673	7.812	23,393	7.7160	-1.73%
2022-09-15	0	9.825	9.785	-	9.820	9.850	12,600	123,817	9.8267	7.812	7.780	-	7.808	7.832	15,847	7.8133	0.20%
2022-09-14	0	9.805	9.780	-	9.775	9.805	31,800	311,079	9.7824	7.796	7.776	-	7.772	7.796	39,995	7.7780	-1.31%
2022-09-13	0	9.935	9.500	-	9.885	9.950	68,400	677,585	9.9062	7.899	7.554	-	7.860	7.911	86,026	7.8765	0.40%
2022-09-09	0	9.895	9.875	-	9.700	9.895	52,600	511,743	9.7290	7.868	7.852	-	7.713	7.868	66,155	7.7356	2.01%
2022-09-08	0	9.700	9.680	9.740	9.700	9.750	54,800	532,347	9.7144	7.713	7.697	7.744	7.713	7.752	68,922	7.7240	-0.77%
2022-09-07	0	9.925	9.900	9.970	9.880	9.930	16,400	162,220	9.8915	7.772	7.753	7.807	7.737	7.776	20,943	7.7459	-0.50%
2022-09-06	0	9.975	9.950	10.07	9.970	9.995	95,400	951,752	9.9764	7.811	7.792	7.886	7.807	7.827	121,825	7.8124	0.10%
2022-09-05	0	9.965	9.860	-	9.870	9.975	35,600	352,987	9.9154	7.803	7.721	-	7.729	7.811	45,461	7.7646	0.71%
2022-09-02	0	9.895	9.865	-	9.865	9.915	42,200	417,842	9.9015	7.749	7.725	-	7.725	7.764	53,889	7.7537	-0.40%
2022-09-01	0	9.935	9.915	9.950	9.900	9.975	39,600	393,776	9.9438	7.780	7.764	7.792	7.753	7.811	50,569	7.7869	0.25%
2022-08-31	0	9.910	9.900	9.925	9.850	9.915	24,400	241,798	9.9098	7.760	7.753	7.772	7.713	7.764	31,159	7.7602	0.00%
2022-08-30	0	9.910	9.910	9.930	9.905	9.910	1,200	11,891	9.9092	7.760	7.760	7.776	7.757	7.760	1,532	7.7598	0.10%
2022-08-29	0	9.900	9.900	-	9.840	9.890	5,000	49,259	9.8518	7.753	7.753	-	7.706	7.745	6,385	7.7148	-0.20%
2022-08-26	0	9.920	9.900	9.950	9.905	9.930	4,200	41,662	9.9195	7.768	7.753	7.792	7.757	7.776	5,363	7.7679	0.35%
2022-08-25	0	9.885	9.885	9.900	9.810	9.895	59,200	583,005	9.8481	7.741	7.741	7.753	7.682	7.749	75,598	7.7119	1.33%
2022-08-24	0	9.755	9.740	9.800	9.750	9.780	45,000	439,574	9.7683	7.639	7.627	7.674	7.635	7.659	57,465	7.6495	-0.46%
2022-08-23	0	9.800	9.770	-	9.795	9.840	4,800	47,083	9.8090	7.674	7.651	-	7.670	7.706	6,130	7.6813	-0.56%
2022-08-22	0	9.855	9.850	9.960	9.840	9.875	22,000	216,767	9.8530	7.717	7.713	7.800	7.706	7.733	28,094	7.7158	0.05%
2022-08-19	0	9.850	9.840	9.860	9.780	9.850	11,600	113,783	9.8089	7.713	7.706	7.721	7.659	7.713	14,813	7.6812	0.82%
2022-08-18	0	9.770	9.755	-	9.765	9.800	10,400	101,716	9.7804	7.651	7.639	-	7.647	7.674	13,281	7.6589	-0.71%
2022-08-17	0	9.840	9.800	9.875	9.840	9.845	4,600	45,269	9.8411	7.706	7.674	7.733	7.706	7.710	5,874	7.7065	0.82%
2022-08-16	0	9.760	9.745	9.840	9.760	9.800	20,400	199,342	9.7717	7.643	7.631	7.706	7.643	7.674	26,051	7.6521	-0.46%
2022-08-15	0	9.805	9.800	9.805	9.805	9.895	13,200	129,884	9.8397	7.678	7.674	7.678	7.678	7.749	16,856	7.7054	-1.01%
2022-08-12	0	9.905	9.900	9.905	9.875	9.910	16,800	166,305	9.8991	7.757	7.753	7.757	7.733	7.760	21,453	7.7519	0.92%
2022-08-11	0	9.815	9.670	9.835	9.750	9.815	6,400	62,711	9.7986	7.686	7.572	7.702	7.635	7.686	8,173	7.6732	1.29%
2022-08-10	0	9.690	9.670	-	9.670	9.800	31,800	307,919	9.6830	7.588	7.572	-	7.572	7.674	40,608	7.5827	-0.92%
2022-08-09	0	9.780	9.775	9.850	9.740	9.850	15,400	150,688	9.7849	7.659	7.655	7.713	7.627	7.713	19,666	7.6625	0.57%
2022-08-08	0	9.725	9.690	9.740	9.700	9.720	3,200	31,075	9.7109	7.616	7.588	7.627	7.596	7.612	4,086	7.6045	0.52%
2022-08-05	0	9.675	9.670	-	9.635	9.670	50,600	488,936	9.6628	7.576	7.572	-	7.545	7.572	64,616	7.5668	0.42%
2022-08-04	0	9.635	9.620	-	9.625	9.635	53,200	510,812	9.6017	7.545	7.533	-	7.537	7.545	67,936	7.5190	0.52%
2022-08-03	0	9.585	9.560	-	9.560	9.630	32,600	312,532	9.5869	7.506	7.486	-	7.486	7.541	41,630	7.5074	-0.21%
2022-08-02	0	9.605	9.585	9.630	9.580	9.700	31,600	303,477	9.6037	7.522	7.506	7.541	7.502	7.596	40,353	7.5206	-1.94%
2022-08-01	0	9.795	9.760	-	9.750	9.830	22,400	219,529	9.8004	7.670	7.643	-	7.635	7.698	28,605	7.6746	-0.36%
2022-07-29	0	9.830	9.800	9.850	9.820	9.930	27,200	268,100	9.8566	7.698	7.674	7.713	7.690	7.776	34,734	7.7186	-0.35%
2022-07-28	0	9.865	9.860	9.895	9.860	9.880	11,800	116,352	9.8603	7.725	7.721	7.749	7.721	7.737	15,069	7.7215	-0.15%
2022-07-27	0	9.880	9.840	9.910	9.880	9.890	12,000	118,602	9.8835	7.737	7.706	7.760	7.737	7.745	15,324	7.7397	-0.55%
2022-07-26	0	9.935	9.935	10.00	9.845	9.935	118,000	1,168,254	9.9005	7.780	7.780	7.831	7.710	7.780	150,685	7.7530	1.27%
2022-07-25	0	9.810	9.800	9.835	9.780	9.825	26,200	256,893	9.8051	7.682	7.674	7.702	7.659	7.694	33,457	7.6783	0.46%
2022-07-22	0	9.765	9.740	9.850	9.760	9.820	2,600	25,440	9.7846	7.647	7.627	7.713	7.643	7.690	3,320	7.6622	-0.15%
2022-07-21	0	9.780	9.700	-	9.800	9.850	6,200	60,804	9.8071	7.659	7.596	-	7.674	7.713	7,917	7.6798	-1.51%
2022-07-20	0	9.930	9.850	9.965	9.935	9.960	23,400	232,889	9.9525	7.776	7.713	7.803	7.780	7.800	29,882	7.7937	0.40%
2022-07-19	0	9.890	9.870	-	9.845	9.890	33,800	333,849	9.8772	7.745	7.729	-	7.710	7.745	43,162	7.7347	-0.30%
2022-07-18	0	9.920	9.905	10.00	9.755	9.920	44,800	442,857	9.8852	7.768	7.757	7.831	7.639	7.768	57,209	7.7410	2.22%
2022-07-15	0	9.705	9.700	9.725	9.690	9.835	29,400	286,258	9.7367	7.600	7.596	7.616	7.588	7.702	37,544	7.6247	-1.37%
2022-07-14	0	9.840	9.820	10.00	9.800	9.935	57,600	568,364	9.8674	7.706	7.690	7.831	7.674	7.780	73,555	7.7271	-1.30%
2022-07-13	0	9.970	9.955	-	9.970	10.03	45,000	449,991	9.9998	7.807	7.796	-	7.807	7.854	57,465	7.8307	-0.50%
2022-07-12	0	10.02	10.01	10.10	10.02	10.05	6,200	62,160	10.026	7.847	7.839	7.909	7.847	7.870	7,917	7.8511	0.20%
2022-07-11	0	10.00	9.990	10.02	9.800	10.10	212,600	2,140,711	10.069	7.831	7.823	7.847	7.674	7.909	271,489	7.8851	-0.99%
2022-07-08	0	10.10	10.07	10.27	10.02	10.40	373,200	3,779,518	10.127	7.909	7.886	8.042	7.847	8.144	476,573	7.9306

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---