Prices and Webb-site Total Returns

Readboy Education Holding Company Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02385	2022-07-12			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	6.210	6.210	6.250	6.200	6.250	76,000	473,604	6.2316	6.210	6.210	6.250	6.200	6.250	76,000	6.2316	1.31%
2025-12-30	6.130	6.130	6.250	6.130	6.270	230,800	1,441,796	6.2469	6.130	6.130	6.250	6.130	6.270	230,800	6.2469	-1.45%
2025-12-29	6.220	6.170	6.230	6.180	6.240	171,600	1,068,368	6.2259	6.220	6.170	6.230	6.180	6.240	171,600	6.2259	-0.48%
2025-12-24	6.250	6.120	6.250	6.120	6.250	212,800	1,315,284	6.1808	6.250	6.120	6.250	6.120	6.250	212,800	6.1808	1.63%
2025-12-23	6.150	6.050	6.250	6.110	6.260	210,000	1,309,344	6.2350	6.150	6.050	6.250	6.110	6.260	210,000	6.2350	-1.76%
2025-12-22	6.260	6.230	6.350	6.230	6.290	223,200	1,393,992	6.2455	6.260	6.230	6.350	6.230	6.290	223,200	6.2455	0.16%
2025-12-19	6.250	6.220	6.270	6.240	6.270	214,000	1,337,144	6.2483	6.250	6.220	6.270	6.240	6.270	214,000	6.2483	0.16%
2025-12-18	6.240	6.180	6.290	6.240	6.270	214,000	1,336,680	6.2462	6.240	6.180	6.290	6.240	6.270	214,000	6.2462	-0.16%
2025-12-17	6.250	6.210	6.270	6.230	6.280	214,400	1,338,132	6.2413	6.250	6.210	6.270	6.230	6.280	214,400	6.2413	-0.16%
2025-12-16	6.260	6.240	6.280	6.230	6.300	213,600	1,337,712	6.2627	6.260	6.240	6.280	6.230	6.300	213,600	6.2627	-0.63%
2025-12-15	6.300	6.230	6.300	6.230	6.300	242,000	1,516,748	6.2676	6.300	6.230	6.300	6.230	6.300	242,000	6.2676	0.80%
2025-12-12	6.250	6.180	6.250	6.250	6.310	242,400	1,516,960	6.2581	6.250	6.180	6.250	6.250	6.310	242,400	6.2581	0.00%
2025-12-11	6.250	6.170	6.250	6.220	6.320	206,800	1,294,716	6.2607	6.250	6.170	6.250	6.220	6.320	206,800	6.2607	-0.79%
2025-12-10	6.300	6.220	6.300	6.250	6.310	182,400	1,145,820	6.2819	6.300	6.220	6.300	6.250	6.310	182,400	6.2819	0.00%
2025-12-09	6.300	6.210	6.300	6.230	6.330	186,000	1,166,444	6.2712	6.300	6.210	6.300	6.230	6.330	186,000	6.2712	-0.16%
2025-12-08	6.310	6.220	6.310	6.230	6.310	216,000	1,355,416	6.2751	6.310	6.220	6.310	6.230	6.310	216,000	6.2751	0.64%
2025-12-05	6.270	6.200	6.270	6.110	6.270	226,400	1,412,492	6.2389	6.270	6.200	6.270	6.110	6.270	226,400	6.2389	0.48%
2025-12-04	6.240	6.160	6.240	6.210	6.320	216,400	1,357,804	6.2745	6.240	6.160	6.240	6.210	6.320	216,400	6.2745	-1.11%
2025-12-03	6.310	6.160	6.310	6.220	6.330	228,000	1,427,456	6.2608	6.310	6.160	6.310	6.220	6.330	228,000	6.2608	0.64%
2025-12-02	6.270	6.240	6.290	6.220	6.360	308,400	1,934,184	6.2717	6.270	6.240	6.290	6.220	6.360	308,400	6.2717	-0.95%
2025-12-01	6.330	6.210	6.330	6.170	6.400	218,800	1,377,368	6.2951	6.330	6.210	6.330	6.170	6.400	218,800	6.2951	-3.36%
2025-11-28	6.550	6.300	6.550	6.180	6.550	192,800	1,208,788	6.2696	6.550	6.300	6.550	6.180	6.550	192,800	6.2696	5.14%
2025-11-27	6.230	6.220	6.350	6.230	6.260	222,000	1,388,380	6.2540	6.230	6.220	6.350	6.230	6.260	222,000	6.2540	0.00%
2025-11-26	6.230	6.180	6.230	6.160	6.230	175,200	1,089,068	6.2161	6.230	6.180	6.230	6.160	6.230	175,200	6.2161	0.00%
2025-11-25	6.230	6.170	6.350	6.130	6.250	268,000	1,661,172	6.1984	6.230	6.170	6.350	6.130	6.250	268,000	6.1984	1.80%
2025-11-24	6.120	6.080	6.140	6.090	6.200	290,800	1,791,948	6.1621	6.120	6.080	6.140	6.090	6.200	290,800	6.1621	-0.97%
2025-11-21	6.180	6.180	6.350	6.170	6.240	170,400	1,061,188	6.2276	6.180	6.180	6.350	6.170	6.240	170,400	6.2276	-0.32%
2025-11-20	6.200	6.160	6.350	6.160	6.210	225,200	1,393,908	6.1896	6.200	6.160	6.350	6.160	6.210	225,200	6.1896	0.32%
2025-11-19	6.180	6.170	6.280	6.100	6.280	480,400	2,982,384	6.2081	6.180	6.170	6.280	6.100	6.280	480,400	6.2081	0.32%
2025-11-18	6.160	6.160	6.550	6.150	6.270	669,200	4,189,312	6.2602	6.160	6.160	6.550	6.150	6.270	669,200	6.2602	-1.91%
2025-11-17	6.280	6.150	6.280	6.150	6.290	191,600	1,186,500	6.1926	6.280	6.150	6.280	6.150	6.290	191,600	6.1926	0.96%
2025-11-14	6.220	6.050	6.220	6.150	6.230	639,600	3,968,508	6.2047	6.220	6.050	6.220	6.150	6.230	639,600	6.2047	-1.27%
2025-11-13	6.300	6.190	6.300	6.180	6.300	564,800	3,508,372	6.2117	6.300	6.190	6.300	6.180	6.300	564,800	6.2117	0.96%
2025-11-12	6.240	6.210	6.240	6.210	6.320	292,000	1,834,100	6.2812	6.240	6.210	6.240	6.210	6.320	292,000	6.2812	0.48%
2025-11-11	6.210	6.200	6.290	6.210	6.270	353,200	2,204,344	6.2411	6.210	6.200	6.290	6.210	6.270	353,200	6.2411	-0.32%
2025-11-10	6.230	6.210	6.260	6.190	6.300	366,400	2,286,752	6.2411	6.230	6.210	6.260	6.190	6.300	366,400	6.2411	-2.66%
2025-11-07	6.400	6.260	6.400	6.250	6.400	255,200	1,610,064	6.3090	6.400	6.260	6.400	6.250	6.400	255,200	6.3090	0.63%
2025-11-06	6.360	6.250	6.360	6.150	6.380	235,200	1,472,168	6.2592	6.360	6.250	6.360	6.150	6.380	235,200	6.2592	1.27%
2025-11-05	6.280	6.270	6.290	6.220	6.340	216,800	1,364,648	6.2945	6.280	6.270	6.290	6.220	6.340	216,800	6.2945	-3.09%
2025-11-04	6.480	6.290	6.480	6.300	6.480	225,600	1,431,964	6.3474	6.480	6.290	6.480	6.300	6.480	225,600	6.3474	1.89%
2025-11-03	6.360	6.320	6.410	6.320	6.420	231,600	1,472,668	6.3587	6.360	6.320	6.410	6.320	6.420	231,600	6.3587	0.63%
2025-10-31	6.320	6.320	6.360	6.280	6.460	258,800	1,640,784	6.3400	6.320	6.320	6.360	6.280	6.460	258,800	6.3400	-2.02%
2025-10-30	6.450	6.370	6.450	6.370	6.540	337,200	2,189,776	6.4940	6.450	6.370	6.450	6.370	6.540	337,200	6.4940	-0.77%
2025-10-28	6.500	6.360	6.550	6.350	6.600	400,400	2,580,628	6.4451	6.500	6.360	6.550	6.350	6.600	400,400	6.4451	2.20%
2025-10-27	6.360	6.060	6.450	6.300	6.430	212,800	1,356,032	6.3723	6.360	6.060	6.450	6.300	6.430	212,800	6.3723	0.16%
2025-10-24	6.350	-	6.380	6.300	6.390	248,800	1,575,388	6.3319	6.350	-	6.380	6.300	6.390	248,800	6.3319	-0.78%
2025-10-23	6.400	-	6.400	6.300	6.400	194,000	1,224,148	6.3100	6.400	-	6.400	6.300	6.400	194,000	6.3100	0.00%
2025-10-22	6.400	6.230	6.400	6.240	6.400	207,200	1,305,936	6.3028	6.400	6.230	6.400	6.240	6.400	207,200	6.3028	1.75%
2025-10-21	6.290	6.250	6.400	6.250	6.330	202,400	1,271,396	6.2816	6.290	6.250	6.400	6.250	6.330	202,400	6.2816	-0.63%
2025-10-20	6.330	6.230	6.330	6.200	6.330	187,600	1,170,216	6.2378	6.330	6.230	6.330	6.200	6.330	187,600	6.2378	1.93%
2025-10-17	6.210	6.250	6.550	6.150	6.300	189,600	1,185,776	6.2541	6.210	6.250	6.550	6.150	6.300	189,600	6.2541	-0.48%
2025-10-16	6.240	6.230	6.320	6.230	6.360	197,600	1,245,656	6.3039	6.240	6.230	6.320	6.230	6.360	197,600	6.3039	-2.65%
2025-10-15	6.410	6.190	6.460	6.180	6.410	227,600	1,426,448	6.2673	6.410	6.190	6.460	6.180	6.410	227,600	6.2673	2.72%
2025-10-14	6.240	6.170	6.240	6.180	6.320	199,200	1,253,044	6.2904	6.240	6.170	6.240	6.180	6.320	199,200	6.2904	-0.95%
2025-10-13	6.300	6.230	6.300	6.200	6.540	214,400	1,352,060	6.3063	6.300	6.230	6.300	6.200	6.540	214,400	6.3063	-1.10%
2025-10-10	6.370	6.330	6.420	6.280	6.430	186,800	1,185,644	6.3471	6.370	6.330	6.420	6.280	6.430	186,800	6.3471	-0.93%
2025-10-09	6.430	6.430	6.510	6.430	6.640	206,000	1,346,216	6.5350	6.430	6.430	6.510	6.430	6.640	206,000	6.5350	-3.02%
2025-10-08	6.630	6.490	6.630	6.500	6.650	211,600	1,387,432	6.5569	6.630	6.490	6.630	6.500	6.650	211,600	6.5569	0.45%
2025-10-06	6.600	6.590	6.600	6.520	6.850	204,400	1,352,596	6.6174	6.600	6.590	6.600	6.520	6.850	204,400	6.6174	-3.23%
2025-10-03	6.820	6.730	6.820	6.720	6.820	200,000	1,348,456	6.7423	6.820	6.730	6.820	6.720	6.820	200,000	6.7423	1.34%
2025-10-02	6.730	6.530	6.730	6.500	6.920	186,800	1,221,180	6.5374	6.730	6.530	6.730	6.500	6.920	186,800	6.5374	2.91%
2025-09-30	6.540	6.500	6.550	6.450	6.550	177,600	1,158,164	6.5212	6.540	6.500	6.550	6.450	6.550	177,600	6.5212	0.00%
2025-09-29	6.540	6.490	6.540	6.480	6.550	192,400	1,252,896	6.5119	6.540	6.490	6.540	6.480	6.550	192,400	6.5119	1.24%
2025-09-26	6.460	6.400	6.460	6.460	6.600	240,800	1,568,420	6.5134	6.460	6.400	6.460	6.460	6.600	240,800	6.5134	-1.22%
2025-09-25	6.540	6.500	6.930	6.480	6.540	176,000	1,148,156	6.5236	6.540	6.500	6.930	6.480	6.540	176,000	6.5236	0.62%
2025-09-24	6.500	6.450	6.930	6.430	6.530	178,400	1,156,084	6.4803	6.500	6.450	6.930	6.430	6.530	178,400	6.4803	1.09%
2025-09-23	6.430	6.320	6.930	6.330	6.570	205,200	1,331,416	6.4884	6.430	6.320	6.930	6.330	6.570	205,200	6.4884	-0.31%
2025-09-22	6.450	6.340	6.930	6.340	6.450	266,800	1,709,276	6.4066	6.450	6.340	6.930	6.340	6.450	266,800	6.4066	-0.62%
2025-09-19	6.490	6.460	6.490	6.460	6.510	198,000	1,285,608	6.4930	6.490	6.460	6.490	6.460	6.510	198,000	6.4930	0.46%
2025-09-18	6.460	6.440	6.460	6.420	6.500	231,200	1,500,080	6.4882	6.460	6.440	6.460	6.420	6.500	231,200	6.4882	-0.46%
2025-09-17	6.490	6.450	6.930	6.420	6.650	277,600	1,808,984	6.5165	6.490	6.450	6.930	6.420	6.650	277,600	6.5165	1.88%
2025-09-16	6.370	6.350	6.570	6.390	6.470	183,200	1,178,740	6.4342	6.370	6.350	6.570	6.390	6.470	183,200	6.4342	-1.24%
2025-09-15	6.450	6.450	6.500	6.450	6.680	176,000	1,144,824	6.5047	6.450	6.450	6.500	6.450	6.680	176,000	6.5047	-3.59%
2025-09-12	6.690	6.380	6.690	6.410	6.690	202,000	1,316,036	6.5150	6.690	6.380	6.690	6.410	6.690	202,000	6.5150	0.15%
2025-09-11	6.680	6.480	6.680	6.440	6.690	474,800	3,095,784	6.5202	6.680	6.480	6.680	6.440	6.690	474,800	6.5202	1.21%
2025-09-10	6.600	6.380	6.600	6.340	6.600	364,400	2,336,092	6.4108	6.600	6.380	6.600	6.340	6.600	364,400	6.4108	1.23%
2025-09-09	6.520	6.430	6.520	6.370	6.520	512,800	3,291,216	6.4181	6.520	6.430	6.520	6.370	6.520	512,800	6.4181	1.24%
2025-09-08	6.440	6.380	6.440	6.350	6.450	452,400	2,902,336	6.4154	6.440	6.380	6.440	6.350	6.450	452,400	6.4154	0.00%
2025-09-05	6.440	6.360	6.560	6.300	6.600	211,600	1,361,600	6.4348	6.440	6.360	6.560	6.300	6.600	211,600	6.4348	-1.08%
2025-09-04	6.510	6.400	6.510	6.350	6.510	252,800	1,620,552	6.4104	6.510	6.400	6.510	6.350	6.510	252,800	6.4104	-0.61%
2025-09-03	6.550	6.500	6.550	6.220	6.550	240,400	1,545,212	6.4277	6.550	6.500	6.550	6.220	6.550	240,400	6.4277	-3.53%
2025-09-02	6.790	6.450	6.780	6.460	6.790	198,800	1,293,928	6.5087	6.790	6.450	6.780	6.460	6.790	198,800	6.5087	3.03%
2025-09-01	6.590	6.430	6.590	6.440	6.600	272,000	1,769,480	6.5054	6.590	6.430	6.590	6.440	6.600	272,000	6.5054	1.07%
2025-08-29	6.520	6.470	6.520	6.480	6.570	225,600	1,470,768	6.5194	6.520	6.470	6.520	6.480	6.570	225,600	6.5194	0.31%
2025-08-28	6.500	6.470	6.960	6.350	6.590	205,600	1,335,616	6.4962	6.500	6.470	6.960	6.350	6.590	205,600	6.4962	0.31%
2025-08-27	6.480	6.440	6.480	6.290	6.500	232,000	1,487,080	6.4098	6.480	6.440	6.480	6.290	6.500	232,000	6.4098	2.86%
2025-08-26	6.300	6.240	6.300	6.260	6.630	226,800	1,466,588	6.4664	6.300	6.240	6.300	6.260	6.630	226,800	6.4664	-3.37%
2025-08-25	6.520	6.510	6.520	6.210	6.570	202,800	1,317,292	6.4955	6.520	6.510	6.520	6.210	6.570	202,800	6.4955	-1.36%
2025-08-22	6.610	6.600	6.700	6.610	6.790	190,400	1,271,140	6.6762	6.610	6.600	6.700	6.610	6.790	190,400	6.6762	-5.03%
2025-08-21	6.960	6.580	6.960	6.610	6.960	194,400	1,291,912	6.6456	6.960	6.580	6.960	6.610	6.960	194,400	6.6456	0.58%
2025-08-20	6.920	6.730	6.920	6.730	6.920	191,200	1,298,180	6.7896	6.920	6.730	6.920	6.730	6.920	191,200	6.7896	0.73%
2025-08-19	6.870	6.790	6.870	6.750	6.880	260,800	1,774,832	6.8053	6.870	6.790	6.870	6.750	6.880	260,800	6.8053	0.00%
2025-08-18	6.870	6.690	6.870	6.670	6.870	228,000	1,535,032	6.7326	6.870	6.690	6.870	6.670	6.870	228,000	6.7326	1.93%
2025-08-15	6.740	6.610	6.770	6.720	6.850	185,200	1,254,964	6.7763	6.740	6.610	6.770	6.720	6.850	185,200	6.7763	-2.88%
2025-08-14	6.940	6.810	6.940	6.660	6.940	206,800	1,408,168	6.8093	6.940	6.810	6.940	6.660	6.940	206,800	6.8093	1.76%
2025-08-13	6.820	6.610	6.820	6.620	6.820	193,600	1,305,732	6.7445	6.820	6.610	6.820	6.620	6.820	193,600	6.7445	0.59%
2025-08-12	6.780	6.750	6.950	6.610	6.810	192,400	1,297,800	6.7453	6.780	6.750	6.950	6.610	6.810	192,400	6.7453	1.19%
2025-08-11	6.700	6.640	6.700	6.520	6.730	216,400	1,437,748	6.6439	6.700	6.640	6.700	6.520	6.730	216,400	6.6439	0.90%
2025-08-08	6.640	6.610	6.640	6.550	6.660	203,600	1,346,772	6.6148	6.640	6.610	6.640	6.550	6.660	203,600	6.6148	0.15%
2025-08-07	6.630	6.620	6.630	6.550	6.700	200,000	1,325,848	6.6292	6.630	6.620	6.630	6.550	6.700	200,000	6.6292	-0.15%
2025-08-06	6.640	6.580	6.650	6.520	6.640	208,400	1,370,016	6.5740	6.640	6.580	6.650	6.520	6.640	208,400	6.5740	0.61%
2025-08-05	6.600	6.560	6.600	6.560	6.800	194,800	1,289,836	6.6213	6.600	6.560	6.600	6.560	6.800	194,800	6.6213	-2.65%
2025-08-04	6.780	6.620	6.780	6.600	6.780	199,200	1,331,456	6.6840	6.780	6.620	6.780	6.600	6.780	199,200	6.6840	2.11%
2025-08-01	6.640	6.610	6.900	6.580	6.750	209,200	1,395,352	6.6699	6.640	6.610	6.900	6.580	6.750	209,200	6.6699	-0.60%
2025-07-31	6.680	6.590	6.680	6.580	6.700	220,800	1,471,200	6.6630	6.680	6.590	6.680	6.580	6.700	220,800	6.6630	0.91%
2025-07-30	6.620	6.600	6.640	6.600	6.750	210,400	1,395,716	6.6336	6.620	6.600	6.640	6.600	6.750	210,400	6.6336	-2.50%
2025-07-29	6.790	6.590	6.790	6.600	6.800	236,800	1,573,868	6.6464	6.790	6.590	6.790	6.600	6.800	236,800	6.6464	-0.15%
2025-07-28	6.800	6.640	6.800	6.620	6.800	199,200	1,331,332	6.6834	6.800	6.640	6.800	6.620	6.800	199,200	6.6834	2.26%
2025-07-25	6.650	6.500	6.650	6.540	6.650	191,600	1,256,780	6.5594	6.650	6.500	6.650	6.540	6.650	191,600	6.5594	0.00%
2025-07-24	6.650	6.530	6.650	6.550	6.680	196,000	1,299,720	6.6312	6.650	6.530	6.650	6.550	6.680	196,000	6.6312	-0.75%
2025-07-23	6.700	6.640	6.700	6.630	6.750	196,800	1,313,844	6.6760	6.700	6.640	6.700	6.630	6.750	196,800	6.6760	-0.15%
2025-07-22	6.710	6.610	6.710	6.570	6.730	189,200	1,262,568	6.6732	6.710	6.610	6.710	6.570	6.730	189,200	6.6732	0.30%
2025-07-21	6.690	6.610	6.690	6.670	6.800	186,000	1,248,432	6.7120	6.690	6.610	6.690	6.670	6.800	186,000	6.7120	-1.18%
2025-07-18	6.770	6.630	6.770	6.630	6.770	215,200	1,435,360	6.6699	6.770	6.630	6.770	6.630	6.770	215,200	6.6699	1.20%
2025-07-17	6.690	6.640	6.690	6.650	6.690	202,400	1,350,280	6.6713	6.690	6.640	6.690	6.650	6.690	202,400	6.6713	-0.45%
2025-07-16	6.720	6.670	6.720	6.680	6.750	330,400	2,221,032	6.7223	6.720	6.670	6.720	6.680	6.750	330,400	6.7223	-0.15%
2025-07-15	6.730	6.660	6.730	6.650	6.760	307,200	2,051,372	6.6776	6.730	6.660	6.730	6.650	6.760	307,200	6.6776	1.51%
2025-07-14	6.630	6.620	6.630	6.600	6.790	480,400	3,199,844	6.6608	6.630	6.620	6.630	6.600	6.790	480,400	6.6608	-0.90%
2025-07-11	6.690	6.560	6.690	6.610	6.820	226,800	1,532,228	6.7559	6.690	6.560	6.690	6.610	6.820	226,800	6.7559	1.06%
2025-07-10	6.620	6.620	6.790	6.460	6.850	316,400	2,090,336	6.6066	6.620	6.620	6.790	6.460	6.850	316,400	6.6066	-4.20%
2025-07-09	6.910	6.700	6.910	6.550	6.910	222,400	1,509,428	6.7870	6.910	6.700	6.910	6.550	6.910	222,400	6.7870	1.02%
2025-07-08	6.840	6.820	6.860	6.710	6.850	394,000	2,683,276	6.8103	6.840	6.820	6.860	6.710	6.850	394,000	6.8103	1.94%
2025-07-07	6.710	6.700	6.830	6.710	6.920	498,800	3,392,396	6.8011	6.710	6.700	6.830	6.710	6.920	498,800	6.8011	-2.89%
2025-07-04	6.910	6.840	6.910	6.800	6.910	216,400	1,479,708	6.8378	6.910	6.840	6.910	6.800	6.910	216,400	6.8378	-0.86%
2025-07-03	6.970	6.850	6.970	6.780	6.980	207,200	1,423,624	6.8708	6.970	6.850	6.970	6.780	6.980	207,200	6.8708	0.14%
2025-07-02	6.960	6.830	6.960	6.840	7.000	182,400	1,256,664	6.8896	6.960	6.830	6.960	6.840	7.000	182,400	6.8896	1.16%
2025-06-30	6.880	6.820	6.990	6.740	6.880	223,200	1,520,984	6.8144	6.880	6.820	6.990	6.740	6.880	223,200	6.8144	-0.29%
2025-06-27	6.900	6.880	7.340	6.830	7.000	163,600	1,124,400	6.8729	6.900	6.880	7.340	6.830	7.000	163,600	6.8729	0.73%
2025-06-26	6.850	6.830	6.850	6.790	6.960	274,800	1,885,548	6.8615	6.850	6.830	6.850	6.790	6.960	274,800	6.8615	-1.58%
2025-06-25	6.960	6.950	6.960	6.900	7.140	255,200	1,798,048	7.0456	6.960	6.950	6.960	6.900	7.140	255,200	7.0456	-1.83%
2025-06-24	7.090	6.980	7.090	6.880	7.090	300,400	2,098,096	6.9843	7.090	6.980	7.090	6.880	7.090	300,400	6.9843	1.14%
2025-06-23	7.010	6.900	7.010	6.880	7.020	302,400	2,113,172	6.9880	7.010	6.900	7.010	6.880	7.020	302,400	6.9880	0.57%
2025-06-20	6.970	6.970	7.020	6.850	7.000	229,200	1,594,832	6.9583	6.970	6.970	7.020	6.850	7.000	229,200	6.9583	1.16%
2025-06-19	6.890	6.780	6.890	6.560	6.890	184,800	1,256,064	6.7969	6.890	6.780	6.890	6.560	6.890	184,800	6.7969	1.47%
2025-06-18	6.790	6.740	6.790	6.750	6.880	195,600	1,333,016	6.8150	6.790	6.740	6.790	6.750	6.880	195,600	6.8150	-1.16%
2025-06-17	6.870	6.820	6.870	6.780	6.950	192,800	1,322,380	6.8588	6.870	6.820	6.870	6.780	6.950	192,800	6.8588	0.44%
2025-06-16	6.840	6.790	6.840	6.750	6.990	254,000	1,742,704	6.8610	6.840	6.790	6.840	6.750	6.990	254,000	6.8610	-0.87%
2025-06-13	6.900	6.810	6.900	6.750	6.930	184,400	1,263,760	6.8534	6.900	6.810	6.900	6.750	6.930	184,400	6.8534	1.32%
2025-06-12	6.810	6.700	6.810	6.780	6.930	182,800	1,257,148	6.8772	6.810	6.700	6.810	6.780	6.930	182,800	6.8772	-2.01%
2025-06-11	6.950	6.900	6.950	6.830	6.950	178,800	1,235,612	6.9106	6.950	6.900	6.950	6.830	6.950	178,800	6.9106	2.06%
2025-06-10	6.810	6.800	6.850	6.800	6.970	188,800	1,292,872	6.8478	6.810	6.800	6.850	6.800	6.970	188,800	6.8478	-3.68%
2025-06-09	7.070	6.800	7.070	6.880	7.070	183,200	1,276,664	6.9687	7.070	6.800	7.070	6.880	7.070	183,200	6.9687	1.87%
2025-06-06	6.940	6.860	6.940	6.910	7.020	188,800	1,316,896	6.9751	6.940	6.860	6.940	6.910	7.020	188,800	6.9751	-1.56%
2025-06-05	7.050	6.930	7.050	6.900	7.050	215,200	1,490,816	6.9276	7.050	6.930	7.050	6.900	7.050	215,200	6.9276	2.47%
2025-06-04	6.880	6.880	7.080	6.860	6.970	217,200	1,499,604	6.9043	6.880	6.880	7.080	6.860	6.970	217,200	6.9043	-0.86%
2025-06-03	6.940	6.820	6.940	6.800	7.000	209,200	1,433,260	6.8511	6.940	6.820	6.940	6.800	7.000	209,200	6.8511	-0.43%
2025-06-02	6.970	6.750	6.970	6.600	6.970	265,200	1,818,880	6.8585	6.970	6.750	6.970	6.600	6.970	265,200	6.8585	2.50%
2025-05-30	6.800	6.750	6.810	6.630	6.900	198,000	1,342,560	6.7806	6.800	6.750	6.810	6.630	6.900	198,000	6.7806	-2.58%
2025-05-29	6.980	6.900	6.980	6.900	7.150	161,600	1,135,336	7.0256	6.980	6.900	6.980	6.900	7.150	161,600	7.0256	-1.69%
2025-05-28	7.100	6.990	7.100	6.860	7.110	196,800	1,380,752	7.0160	7.100	6.990	7.100	6.860	7.110	196,800	7.0160	2.01%
2025-05-27	6.960	6.820	6.960	6.840	7.050	176,400	1,220,392	6.9183	6.960	6.820	6.960	6.840	7.050	176,400	6.9183	-0.57%
2025-05-26	7.000	6.900	7.000	6.880	7.100	184,800	1,289,608	6.9784	7.000	6.900	7.000	6.880	7.100	184,800	6.9784	1.16%
2025-05-23	6.920	6.920	7.030	6.920	7.100	258,000	1,802,676	6.9871	6.920	6.920	7.030	6.920	7.100	258,000	6.9871	-4.95%
2025-05-22	7.280	7.030	7.280	7.080	7.280	210,000	1,516,632	7.2221	7.280	7.030	7.280	7.080	7.280	210,000	7.2221	-1.22%
2025-05-21	7.370	7.150	7.370	7.150	7.370	917,200	6,712,156	7.3181	7.370	7.150	7.370	7.150	7.370	917,200	7.3181	0.68%
2025-05-20	7.320	7.200	7.320	7.160	7.320	190,400	1,380,136	7.2486	7.320	7.200	7.320	7.160	7.320	190,400	7.2486	0.27%
2025-05-19	7.300	7.220	7.450	7.120	15.00	120,000	900,020	7.5002	7.300	7.220	7.450	7.120	15.00	120,000	7.5002	2.24%
2025-05-16	7.140	7.140	7.480	7.130	7.600	235,200	1,763,616	7.4984	7.140	7.140	7.480	7.130	7.600	235,200	7.4984	-6.79%
2025-05-15	7.660	7.380	7.660	7.100	7.660	471,200	3,463,376	7.3501	7.660	7.380	7.660	7.100	7.660	471,200	7.3501	7.28%
2025-05-14	7.140	7.080	7.210	7.080	7.340	382,400	2,774,640	7.2559	7.140	7.080	7.210	7.080	7.340	382,400	7.2559	-2.86%
2025-05-13	7.350	7.120	7.350	7.120	7.350	341,200	2,461,808	7.2151	7.350	7.120	7.350	7.120	7.350	341,200	7.2151	0.55%
2025-05-12	7.310	7.300	7.380	7.240	7.340	229,200	1,677,568	7.3192	7.310	7.300	7.380	7.240	7.340	229,200	7.3192	0.55%
2025-05-09	7.270	7.200	7.300	7.100	7.350	307,600	2,245,332	7.2995	7.270	7.200	7.300	7.100	7.350	307,600	7.2995	0.97%
2025-05-08	7.200	7.100	7.200	7.150	7.380	289,200	2,117,044	7.3203	7.200	7.100	7.200	7.150	7.380	289,200	7.3203	-0.69%
2025-05-07	7.250	7.120	7.300	7.150	7.350	449,200	3,262,948	7.2639	7.250	7.120	7.300	7.150	7.350	449,200	7.2639	0.69%
2025-05-06	7.200	7.120	7.350	7.100	7.300	203,200	1,456,484	7.1677	7.200	7.120	7.350	7.100	7.300	203,200	7.1677	-0.69%
2025-05-02	7.250	7.180	7.350	7.150	7.260	165,600	1,195,076	7.2166	7.250	7.180	7.350	7.150	7.260	165,600	7.2166	1.26%
2025-04-30	7.160	7.030	7.300	7.030	7.160	156,000	1,107,224	7.0976	7.160	7.030	7.300	7.030	7.160	156,000	7.0976	0.14%
2025-04-29	7.150	7.130	7.250	7.010	7.200	185,200	1,320,052	7.1277	7.150	7.130	7.250	7.010	7.200	185,200	7.1277	-0.42%
2025-04-28	7.180	7.090	7.180	7.100	7.360	200,800	1,466,248	7.3020	7.180	7.090	7.180	7.100	7.360	200,800	7.3020	-1.64%
2025-04-25	7.300	7.200	7.530	7.100	7.330	424,000	3,090,776	7.2896	7.300	7.200	7.530	7.100	7.330	424,000	7.2896	2.10%
2025-04-24	7.150	7.080	7.150	7.110	7.420	211,200	1,548,680	7.3328	7.150	7.080	7.150	7.110	7.420	211,200	7.3328	-1.38%
2025-04-23	7.250	7.200	7.540	7.250	7.420	180,800	1,334,576	7.3815	7.250	7.200	7.540	7.250	7.420	180,800	7.3815	-2.42%
2025-04-22	7.430	7.380	7.520	7.250	7.430	178,800	1,322,044	7.3940	7.430	7.380	7.520	7.250	7.430	178,800	7.3940	1.23%
2025-04-17	7.340	7.230	7.340	7.220	7.360	528,000	3,855,880	7.3028	7.340	7.230	7.340	7.220	7.360	528,000	7.3028	2.37%
2025-04-16	7.170	7.170	7.300	7.170	7.320	303,600	2,208,756	7.2752	7.170	7.170	7.300	7.170	7.320	303,600	7.2752	-1.10%
2025-04-15	7.250	7.150	7.350	6.900	7.250	172,800	1,212,124	7.0146	7.250	7.150	7.350	6.900	7.250	172,800	7.0146	0.97%
2025-04-14	7.180	6.900	7.180	6.980	7.550	638,800	4,797,304	7.5099	7.180	6.900	7.180	6.980	7.550	638,800	7.5099	-4.90%
2025-04-11	7.550	7.250	7.550	7.260	7.550	1,149,200	8,646,828	7.5242	7.550	7.250	7.550	7.260	7.550	1,149,200	7.5242	3.42%
2025-04-10	7.300	7.300	7.600	6.990	7.300	174,000	1,246,696	7.1649	7.300	7.300	7.600	6.990	7.300	174,000	7.1649	6.57%
2025-04-09	6.850	6.850	6.900	6.440	6.850	309,600	2,064,564	6.6685	6.850	6.850	6.900	6.440	6.850	309,600	6.6685	7.37%
2025-04-08	6.380	6.380	6.490	6.320	6.610	213,200	1,377,771	6.4623	6.380	6.380	6.490	6.320	6.610	213,200	6.4623	-1.54%
2025-04-07	6.480	6.270	6.480	6.260	6.910	142,800	928,400	6.5014	6.480	6.270	6.480	6.260	6.910	142,800	6.5014	-7.56%
2025-04-03	7.010	6.880	7.010	6.820	7.010	165,600	1,141,980	6.8960	7.010	6.880	7.010	6.820	7.010	165,600	6.8960	1.15%
2025-04-02	6.930	6.880	6.930	6.750	7.000	212,400	1,456,688	6.8582	6.930	6.880	6.930	6.750	7.000	212,400	6.8582	0.73%
2025-04-01	6.880	6.730	6.880	6.790	7.020	182,800	1,261,332	6.9001	6.880	6.730	6.880	6.790	7.020	182,800	6.9001	-0.43%
2025-03-31	6.910	6.760	6.910	6.660	7.010	161,600	1,102,844	6.8245	6.910	6.760	6.910	6.660	7.010	161,600	6.8245	0.29%
2025-03-28	6.890	6.890	6.900	6.760	7.000	164,000	1,133,440	6.9112	6.890	6.890	6.900	6.760	7.000	164,000	6.9112	1.32%
2025-03-27	6.800	6.800	6.980	6.800	7.110	175,200	1,216,568	6.9439	6.800	6.800	6.980	6.800	7.110	175,200	6.9439	-4.36%
2025-03-26	7.110	6.860	7.110	6.860	7.250	168,400	1,184,220	7.0322	7.110	6.860	7.110	6.860	7.250	168,400	7.0322	-0.56%
2025-03-25	7.150	7.040	7.150	6.910	7.150	186,400	1,311,932	7.0383	7.150	7.040	7.150	6.910	7.150	186,400	7.0383	0.28%
2025-03-24	7.130	7.080	7.130	7.000	7.160	297,600	2,102,792	7.0658	7.130	7.080	7.130	7.000	7.160	297,600	7.0658	1.71%
2025-03-21	7.010	7.010	7.100	6.800	7.230	162,000	1,132,252	6.9892	7.010	7.010	7.100	6.800	7.230	162,000	6.9892	2.79%
2025-03-20	6.820	6.820	7.000	6.820	7.000	258,000	1,786,096	6.9229	6.820	6.820	7.000	6.820	7.000	258,000	6.9229	-4.35%
2025-03-19	7.130	6.920	7.130	6.930	7.140	205,200	1,435,460	6.9954	7.130	6.920	7.130	6.930	7.140	205,200	6.9954	1.13%
2025-03-18	7.050	6.910	7.050	6.810	7.050	210,400	1,462,688	6.9519	7.050	6.910	7.050	6.810	7.050	210,400	6.9519	1.73%
2025-03-17	6.930	6.930	7.100	6.900	7.050	186,800	1,304,196	6.9818	6.930	6.930	7.100	6.900	7.050	186,800	6.9818	-1.00%
2025-03-14	7.000	6.980	7.080	6.830	7.130	173,200	1,209,064	6.9807	7.000	6.980	7.080	6.830	7.130	173,200	6.9807	3.24%
2025-03-13	6.780	6.780	7.600	6.780	7.030	183,200	1,281,304	6.9940	6.780	6.780	7.600	6.780	7.030	183,200	6.9940	-5.83%
2025-03-12	7.200	7.000	7.200	6.860	7.200	174,000	1,217,192	6.9954	7.200	7.000	7.200	6.860	7.200	174,000	6.9954	2.86%
2025-03-11	7.000	7.000	7.140	6.830	7.150	234,800	1,631,184	6.9471	7.000	7.000	7.140	6.830	7.150	234,800	6.9471	-2.78%
2025-03-10	7.200	6.930	7.200	6.830	7.200	220,000	1,531,404	6.9609	7.200	6.930	7.200	6.830	7.200	220,000	6.9609	2.13%
2025-03-07	7.050	7.000	7.050	7.050	7.370	162,800	1,181,701	7.2586	7.050	7.000	7.050	7.050	7.370	162,800	7.2586	-4.99%
2025-03-06	7.420	7.330	7.420	7.260	7.510	165,600	1,224,600	7.3949	7.420	7.330	7.420	7.260	7.510	165,600	7.3949	1.64%
2025-03-05	7.300	7.170	7.300	7.120	7.320	161,600	1,175,196	7.2723	7.300	7.170	7.300	7.120	7.320	161,600	7.2723	0.27%
2025-03-04	7.280	7.130	7.300	7.150	7.330	216,800	1,570,772	7.2453	7.280	7.130	7.300	7.150	7.330	216,800	7.2453	-1.09%
2025-03-03	7.360	7.240	7.360	7.240	7.630	171,200	1,264,316	7.3850	7.360	7.240	7.360	7.240	7.630	171,200	7.3850	1.66%
2025-02-28	7.240	7.160	7.240	7.220	7.510	163,600	1,205,648	7.3695	7.240	7.160	7.240	7.220	7.510	163,600	7.3695	-3.47%
2025-02-27	7.500	7.500	7.510	7.390	7.800	178,800	1,337,932	7.4828	7.500	7.500	7.510	7.390	7.800	178,800	7.4828	-1.32%
2025-02-26	7.600	7.520	7.600	7.570	7.920	180,800	1,395,020	7.7158	7.600	7.520	7.600	7.570	7.920	180,800	7.7158	-2.94%
2025-02-25	7.830	7.700	7.880	7.650	7.890	166,400	1,287,476	7.7372	7.830	7.700	7.880	7.650	7.890	166,400	7.7372	1.29%
2025-02-24	7.730	7.660	7.730	7.620	7.780	171,600	1,321,668	7.7020	7.730	7.660	7.730	7.620	7.780	171,600	7.7020	0.65%
2025-02-21	7.680	7.680	7.790	7.450	7.690	176,800	1,338,632	7.5714	7.680	7.680	7.790	7.450	7.690	176,800	7.5714	3.09%
2025-02-20	7.450	7.330	7.450	7.100	7.510	204,400	1,499,336	7.3353	7.450	7.330	7.450	7.100	7.510	204,400	7.3353	1.22%
2025-02-19	7.360	7.310	-	7.250	7.360	170,800	1,250,256	7.3200	7.360	7.310	-	7.250	7.360	170,800	7.3200	0.14%
2025-02-18	7.350	7.280	7.350	7.100	7.350	148,000	1,068,480	7.2195	7.350	7.280	7.350	7.100	7.350	148,000	7.2195	2.51%
2025-02-17	7.170	7.060	7.170	7.120	7.300	223,600	1,599,224	7.1522	7.170	7.060	7.170	7.120	7.300	223,600	7.1522	0.42%
2025-02-14	7.140	6.350	7.140	6.900	7.180	271,600	1,935,744	7.1272	7.140	6.350	7.140	6.900	7.180	271,600	7.1272	0.00%
2025-02-13	7.140	6.900	7.140	6.970	7.140	162,400	1,145,783	7.0553	7.140	6.900	7.140	6.970	7.140	162,400	7.0553	1.85%
2025-02-12	7.010	7.010	7.050	6.970	7.060	174,800	1,225,624	7.0116	7.010	7.010	7.050	6.970	7.060	174,800	7.0116	0.29%
2025-02-11	6.990	6.910	6.990	6.860	7.400	155,600	1,083,484	6.9633	6.990	6.910	6.990	6.860	7.400	155,600	6.9633	-5.92%
2025-02-10	7.430	7.330	7.430	7.000	7.430	172,000	1,249,411	7.2640	7.430	7.330	7.430	7.000	7.430	172,000	7.2640	4.65%
2025-02-07	7.100	6.880	7.100	6.870	7.100	178,800	1,244,704	6.9614	7.100	6.880	7.100	6.870	7.100	178,800	6.9614	-0.28%
2025-02-06	7.120	7.030	7.120	6.860	7.120	204,800	1,431,064	6.9876	7.120	7.030	7.120	6.860	7.120	204,800	6.9876	1.42%
2025-02-05	7.020	6.840	7.020	6.630	7.020	170,398	1,157,657	6.7938	7.020	6.840	7.020	6.630	7.020	170,398	6.7938	6.04%
2025-02-04	6.620	6.600	6.620	6.470	6.630	230,400	1,507,880	6.5446	6.620	6.600	6.620	6.470	6.630	230,400	6.5446	2.00%
2025-02-03	6.490	6.430	6.490	6.360	6.490	166,400	1,068,256	6.4198	6.490	6.430	6.490	6.360	6.490	166,400	6.4198	2.04%
2025-01-28	6.360	6.360	6.460	6.360	6.500	146,800	946,840	6.4499	6.360	6.360	6.460	6.360	6.500	146,800	6.4499	-2.45%
2025-01-27	6.520	6.450	6.520	6.430	6.520	211,600	1,370,220	6.4755	6.520	6.450	6.520	6.430	6.520	211,600	6.4755	0.46%
2025-01-24	6.490	6.440	6.490	6.400	6.490	260,400	1,680,156	6.4522	6.490	6.440	6.490	6.400	6.490	260,400	6.4522	0.46%
2025-01-23	6.460	6.380	6.460	6.420	6.500	175,600	1,133,344	6.4541	6.460	6.380	6.460	6.420	6.500	175,600	6.4541	-0.62%
2025-01-22	6.500	6.380	6.500	6.440	6.530	194,400	1,258,856	6.4756	6.500	6.380	6.500	6.440	6.530	194,400	6.4756	0.46%
2025-01-21	6.470	6.450	6.470	6.460	6.500	180,800	1,170,792	6.4756	6.470	6.450	6.470	6.460	6.500	180,800	6.4756	0.15%
2025-01-20	6.460	6.360	6.460	6.460	6.570	189,600	1,233,648	6.5066	6.460	6.360	6.460	6.460	6.570	189,600	6.5066	-1.07%
2025-01-17	6.530	6.270	6.510	6.450	6.530	194,800	1,265,352	6.4956	6.530	6.270	6.510	6.450	6.530	194,800	6.4956	-1.06%
2025-01-16	6.600	6.480	6.600	6.470	6.600	190,800	1,245,032	6.5253	6.600	6.480	6.600	6.470	6.600	190,800	6.5253	0.76%
2025-01-15	6.550	6.420	6.550	6.350	6.550	182,800	1,173,744	6.4209	6.550	6.420	6.550	6.350	6.550	182,800	6.4209	0.15%
2025-01-14	6.540	6.460	6.540	6.460	6.540	191,600	1,242,372	6.4842	6.540	6.460	6.540	6.460	6.540	191,600	6.4842	1.24%
2025-01-13	6.460	6.410	6.460	6.380	6.480	186,400	1,200,256	6.4391	6.460	6.410	6.460	6.380	6.480	186,400	6.4391	-0.77%
2025-01-10	6.510	6.480	6.510	6.480	6.580	165,200	1,077,344	6.5215	6.510	6.480	6.510	6.480	6.580	165,200	6.5215	0.15%
2025-01-09	6.500	6.490	6.500	6.420	6.510	183,600	1,188,664	6.4742	6.500	6.490	6.500	6.420	6.510	183,600	6.4742	1.88%
2025-01-08	6.380	6.380	6.430	6.330	6.500	160,400	1,021,832	6.3705	6.380	6.380	6.430	6.330	6.500	160,400	6.3705	-0.47%
2025-01-07	6.410	6.340	6.410	6.330	6.450	182,800	1,170,688	6.4042	6.410	6.340	6.410	6.330	6.450	182,800	6.4042	-1.08%
2025-01-06	6.480	6.410	6.480	6.300	6.480	176,800	1,130,092	6.3919	6.480	6.410	6.480	6.300	6.480	176,800	6.3919	1.25%
2025-01-03	6.400	6.260	6.400	6.250	6.400	184,400	1,170,556	6.3479	6.400	6.260	6.400	6.250	6.400	184,400	6.3479	1.75%
2025-01-02	6.290	-	6.400	6.280	6.400	181,200	1,147,356	6.3320	6.290	-	6.400	6.280	6.400	181,200	6.3320	-2.63%
2024-12-31	6.460	6.400	6.460	6.380	6.500	145,200	939,320	6.4691	6.460	6.400	6.460	6.380	6.500	145,200	6.4691	-2.86%
2024-12-30	6.650	6.370	6.650	6.320	6.670	236,000	1,497,008	6.3433	6.650	6.370	6.650	6.320	6.670	236,000	6.3433	4.72%
2024-12-27	6.350	6.350	6.430	6.220	6.450	328,800	2,091,200	6.3601	6.350	6.350	6.430	6.220	6.450	328,800	6.3601	-1.55%
2024-12-24	6.450	6.340	6.450	6.340	6.450	211,600	1,352,608	6.3923	6.450	6.340	6.450	6.340	6.450	211,600	6.3923	0.78%
2024-12-23	6.400	6.310	6.400	6.290	6.400	191,600	1,214,840	6.3405	6.400	6.310	6.400	6.290	6.400	191,600	6.3405	0.00%
2024-12-20	6.400	6.350	6.400	6.370	6.430	179,200	1,148,236	6.4076	6.400	6.350	6.400	6.370	6.430	179,200	6.4076	-0.78%
2024-12-19	6.450	6.380	6.450	6.350	6.450	189,600	1,213,748	6.4016	6.450	6.380	6.450	6.350	6.450	189,600	6.4016	0.00%
2024-12-18	6.450	6.380	6.450	6.350	6.450	187,200	1,201,552	6.4185	6.450	6.380	6.450	6.350	6.450	187,200	6.4185	0.31%
2024-12-17	6.430	6.360	6.430	6.400	6.520	170,400	1,095,608	6.4296	6.430	6.360	6.430	6.400	6.520	170,400	6.4296	-0.92%
2024-12-16	6.490	6.450	6.490	6.440	6.550	180,800	1,173,840	6.4925	6.490	6.450	6.490	6.440	6.550	180,800	6.4925	-2.41%
2024-12-13	6.650	6.460	6.650	6.470	6.650	177,600	1,158,444	6.5228	6.650	6.460	6.650	6.470	6.650	177,600	6.5228	0.91%
2024-12-12	6.590	6.520	6.590	6.430	6.590	204,400	1,331,348	6.5134	6.590	6.520	6.590	6.430	6.590	204,400	6.5134	0.76%
2024-12-11	6.540	6.500	6.540	6.510	6.570	172,400	1,127,692	6.5411	6.540	6.500	6.540	6.510	6.570	172,400	6.5411	-0.76%
2024-12-10	6.590	6.530	6.590	6.550	6.650	201,600	1,326,895	6.5818	6.590	6.530	6.590	6.550	6.650	201,600	6.5818	-0.15%
2024-12-09	6.600	6.530	6.600	6.500	6.690	185,200	1,212,103	6.5448	6.600	6.530	6.600	6.500	6.690	185,200	6.5448	1.54%
2024-12-06	6.500	6.450	6.500	6.410	6.540	177,600	1,150,684	6.4791	6.500	6.450	6.500	6.410	6.540	177,600	6.4791	0.31%
2024-12-05	6.480	6.410	6.480	6.350	6.480	183,200	1,177,984	6.4300	6.480	6.410	6.480	6.350	6.480	183,200	6.4300	0.47%
2024-12-04	6.450	6.380	6.460	6.350	6.460	204,800	1,313,975	6.4159	6.450	6.380	6.460	6.350	6.460	204,800	6.4159	0.94%
2024-12-03	6.390	6.350	6.390	6.350	6.480	277,200	1,778,992	6.4177	6.390	6.350	6.390	6.350	6.480	277,200	6.4177	-2.29%
2024-12-02	6.540	6.340	6.540	6.370	6.600	216,800	1,405,544	6.4831	6.540	6.340	6.540	6.370	6.600	216,800	6.4831	-0.91%
2024-11-29	6.600	6.530	6.600	6.420	6.630	197,200	1,283,964	6.5110	6.600	6.530	6.600	6.420	6.630	197,200	6.5110	2.48%
2024-11-28	6.440	6.420	6.440	6.310	6.450	236,400	1,505,880	6.3701	6.440	6.420	6.440	6.310	6.450	236,400	6.3701	-0.62%
2024-11-27	6.480	6.360	6.480	6.470	6.600	225,200	1,469,992	6.5275	6.480	6.360	6.480	6.470	6.600	225,200	6.5275	-2.11%
2024-11-26	6.620	6.510	6.620	6.500	6.620	185,200	1,213,216	6.5508	6.620	6.510	6.620	6.500	6.620	185,200	6.5508	0.46%
2024-11-25	6.590	6.530	6.590	6.450	6.590	188,000	1,219,924	6.4890	6.590	6.530	6.590	6.450	6.590	188,000	6.4890	1.70%
2024-11-22	6.480	6.420	6.480	6.360	6.600	239,600	1,557,232	6.4993	6.480	6.420	6.480	6.360	6.600	239,600	6.4993	-2.26%
2024-11-21	6.630	6.550	6.630	6.530	6.630	204,400	1,345,084	6.5806	6.630	6.550	6.630	6.530	6.630	204,400	6.5806	0.00%
2024-11-20	6.630	6.490	6.630	6.360	6.630	244,400	1,592,632	6.5165	6.630	6.490	6.630	6.360	6.630	244,400	6.5165	0.00%
2024-11-19	6.630	6.570	6.650	6.570	6.630	196,000	1,294,884	6.6066	6.630	6.570	6.650	6.570	6.630	196,000	6.6066	0.91%
2024-11-18	6.570	6.560	6.650	6.500	6.600	280,000	1,839,488	6.5696	6.570	6.560	6.650	6.500	6.600	280,000	6.5696	1.08%
2024-11-15	6.500	6.470	6.600	6.420	6.510	222,800	1,441,332	6.4692	6.500	6.470	6.600	6.420	6.510	222,800	6.4692	0.15%
2024-11-14	6.490	6.280	6.490	6.400	6.500	247,200	1,599,848	6.4719	6.490	6.280	6.490	6.400	6.500	247,200	6.4719	0.31%
2024-11-13	6.470	6.470	6.530	6.300	6.460	1,147,600	7,290,436	6.3528	6.470	6.470	6.530	6.300	6.460	1,147,600	6.3528	0.31%
2024-11-12	6.450	6.390	6.450	6.330	6.500	1,259,600	8,179,852	6.4940	6.450	6.390	6.450	6.330	6.500	1,259,600	6.4940	-0.15%
2024-11-11	6.460	6.410	6.470	6.380	6.500	1,203,200	7,820,672	6.4999	6.460	6.410	6.470	6.380	6.500	1,203,200	6.4999	-1.07%
2024-11-08	6.530	6.520	6.610	6.490	6.610	1,740,800	11,334,464	6.5111	6.530	6.520	6.610	6.490	6.610	1,740,800	6.5111	2.35%
2024-11-07	6.380	6.380	6.650	6.380	6.660	244,800	1,617,476	6.6073	6.380	6.380	6.650	6.380	6.660	244,800	6.6073	-4.78%
2024-11-06	6.700	6.610	6.700	6.550	6.700	236,000	1,558,592	6.6042	6.700	6.610	6.700	6.550	6.700	236,000	6.6042	1.36%
2024-11-05	6.610	6.620	6.840	6.550	6.670	235,600	1,557,548	6.6110	6.610	6.620	6.840	6.550	6.670	235,600	6.6110	0.46%
2024-11-04	6.580	6.580	6.650	6.580	6.800	425,600	2,834,580	6.6602	6.580	6.580	6.650	6.580	6.800	425,600	6.6602	-2.95%
2024-11-01	6.780	6.710	6.800	6.750	6.920	435,600	2,965,068	6.8069	6.780	6.710	6.800	6.750	6.920	435,600	6.8069	-2.87%
2024-10-31	6.980	6.870	6.980	6.730	6.980	238,800	1,627,844	6.8168	6.980	6.870	6.980	6.730	6.980	238,800	6.8168	2.20%
2024-10-30	6.830	6.810	6.830	6.750	6.850	228,000	1,545,516	6.7786	6.830	6.810	6.830	6.750	6.850	228,000	6.7786	0.89%
2024-10-29	6.770	6.710	6.770	6.650	6.770	224,800	1,512,288	6.7273	6.770	6.710	6.770	6.650	6.770	224,800	6.7273	0.15%
2024-10-28	6.760	6.700	6.760	6.630	6.800	225,200	1,516,048	6.7320	6.760	6.700	6.760	6.630	6.800	225,200	6.7320	1.96%
2024-10-25	6.630	6.610	6.640	6.480	6.650	252,400	1,659,344	6.5743	6.630	6.610	6.640	6.480	6.650	252,400	6.5743	1.84%
2024-10-24	6.510	6.510	6.560	6.450	6.630	233,200	1,530,888	6.5647	6.510	6.510	6.560	6.450	6.630	233,200	6.5647	-1.51%
2024-10-23	6.610	6.570	6.620	6.520	6.650	288,400	1,900,872	6.5911	6.610	6.570	6.620	6.520	6.650	288,400	6.5911	0.46%
2024-10-22	6.580	6.530	6.580	6.480	6.610	248,400	1,630,120	6.5625	6.580	6.530	6.580	6.480	6.610	248,400	6.5625	0.00%
2024-10-21	6.580	6.560	6.580	6.530	6.580	231,600	1,515,904	6.5454	6.580	6.560	6.580	6.530	6.580	231,600	6.5454	1.08%
2024-10-18	6.510	6.500	6.510	6.480	6.520	277,600	1,803,268	6.4959	6.510	6.500	6.510	6.480	6.520	277,600	6.4959	0.46%
2024-10-17	6.480	6.480	6.500	6.460	6.520	254,000	1,646,568	6.4826	6.480	6.480	6.500	6.460	6.520	254,000	6.4826	0.31%
2024-10-16	6.460	6.460	6.500	6.420	6.500	274,800	1,772,507	6.4502	6.460	6.460	6.500	6.420	6.500	274,800	6.4502	0.47%
2024-10-15	6.430	6.410	6.480	6.430	6.530	492,000	3,188,324	6.4803	6.430	6.410	6.480	6.430	6.530	492,000	6.4803	-1.23%
2024-10-14	6.510	6.480	6.510	6.450	6.510	231,600	1,501,492	6.4831	6.510	6.480	6.510	6.450	6.510	231,600	6.4831	0.46%
2024-10-10	6.480	6.480	6.510	6.430	6.510	232,000	1,505,796	6.4905	6.480	6.480	6.510	6.430	6.510	232,000	6.4905	0.78%
2024-10-09	6.430	6.430	6.500	6.380	6.520	241,600	1,557,916	6.4483	6.430	6.430	6.500	6.380	6.520	241,600	6.4483	-2.13%
2024-10-08	6.570	6.460	6.570	6.370	6.580	287,600	1,859,155	6.4644	6.570	6.460	6.570	6.370	6.580	287,600	6.4644	-0.76%
2024-10-07	6.620	6.610	6.810	6.480	6.620	268,801	1,750,618	6.5127	6.620	6.610	6.810	6.480	6.620	268,801	6.5127	1.53%
2024-10-04	6.520	6.380	6.520	6.450	6.530	305,600	1,983,716	6.4912	6.520	6.380	6.520	6.450	6.530	305,600	6.4912	-0.61%
2024-10-03	6.560	6.500	6.560	6.400	6.560	302,800	1,962,044	6.4797	6.560	6.500	6.560	6.400	6.560	302,800	6.4797	0.31%
2024-10-02	6.540	6.490	6.540	6.370	6.540	343,199	2,210,701	6.4415	6.540	6.490	6.540	6.370	6.540	343,199	6.4415	0.62%
2024-09-30	6.500	6.430	6.500	6.440	6.580	258,000	1,677,324	6.5013	6.500	6.430	6.500	6.440	6.580	258,000	6.5013	0.15%
2024-09-27	6.490	6.490	6.540	6.470	6.580	395,600	2,572,668	6.5032	6.490	6.490	6.540	6.470	6.580	395,600	6.5032	0.00%
2024-09-26	6.490	6.480	6.600	6.460	6.500	287,600	1,864,708	6.4837	6.490	6.480	6.600	6.460	6.500	287,600	6.4837	0.46%
2024-09-25	6.460	6.460	6.500	6.420	6.500	267,200	1,728,584	6.4693	6.460	6.460	6.500	6.420	6.500	267,200	6.4693	-0.62%
2024-09-24	6.500	6.440	6.500	6.420	6.510	422,000	2,722,952	6.4525	6.500	6.440	6.500	6.420	6.510	422,000	6.4525	0.00%
2024-09-23	6.500	6.460	6.500	6.410	6.500	250,400	1,618,372	6.4631	6.500	6.460	6.500	6.410	6.500	250,400	6.4631	0.00%
2024-09-20	6.500	6.440	6.500	6.440	6.540	244,000	1,581,988	6.4836	6.500	6.440	6.500	6.440	6.540	244,000	6.4836	-0.15%
2024-09-19	6.510	6.450	6.510	6.410	6.510	234,400	1,512,964	6.4546	6.510	6.450	6.510	6.410	6.510	234,400	6.4546	0.31%
2024-09-17	6.490	6.470	6.490	6.460	6.540	251,200	1,632,772	6.4999	6.490	6.470	6.490	6.460	6.540	251,200	6.4999	-0.31%
2024-09-16	6.510	6.450	6.510	6.400	6.510	240,400	1,548,368	6.4408	6.510	6.450	6.510	6.400	6.510	240,400	6.4408	0.31%
2024-09-13	6.490	6.400	6.490	6.390	6.490	232,800	1,499,168	6.4397	6.490	6.400	6.490	6.390	6.490	232,800	6.4397	0.00%
2024-09-12	6.490	6.400	6.490	6.420	6.510	247,200	1,603,228	6.4856	6.490	6.400	6.490	6.420	6.510	247,200	6.4856	0.00%
2024-09-11	6.490	6.430	6.490	6.380	6.490	264,400	1,700,420	6.4312	6.490	6.430	6.490	6.380	6.490	264,400	6.4312	0.62%
2024-09-10	6.450	6.400	6.450	6.370	6.560	234,000	1,501,136	6.4151	6.450	6.400	6.450	6.370	6.560	234,000	6.4151	-1.38%
2024-09-09	6.540	6.410	6.540	6.450	6.580	232,800	1,511,632	6.4933	6.540	6.410	6.540	6.450	6.580	232,800	6.4933	-0.61%
2024-09-05	6.580	6.540	6.580	6.490	6.590	326,000	2,131,628	6.5387	6.580	6.540	6.580	6.490	6.590	326,000	6.5387	0.00%
2024-09-04	6.580	6.560	6.580	6.550	6.670	251,200	1,655,324	6.5897	6.580	6.560	6.580	6.550	6.670	251,200	6.5897	-1.64%
2024-09-03	6.690	6.640	6.690	6.660	6.740	296,000	1,983,404	6.7007	6.690	6.640	6.690	6.660	6.740	296,000	6.7007	-0.15%
2024-09-02	6.700	6.670	6.700	6.580	6.800	237,600	1,577,664	6.6400	6.700	6.670	6.700	6.580	6.800	237,600	6.6400	-1.47%
2024-08-30	6.800	6.660	6.800	6.620	6.980	347,600	2,381,760	6.8520	6.800	6.660	6.800	6.620	6.980	347,600	6.8520	-2.16%
2024-08-29	6.950	6.880	6.950	6.840	6.950	267,200	1,838,488	6.8806	6.950	6.880	6.950	6.840	6.950	267,200	6.8806	0.14%
2024-08-28	6.940	6.880	6.940	6.830	7.000	263,600	1,824,616	6.9219	6.940	6.880	6.940	6.830	7.000	263,600	6.9219	1.61%
2024-08-27	6.830	6.820	6.910	6.680	6.890	242,000	1,633,768	6.7511	6.830	6.820	6.910	6.680	6.890	242,000	6.7511	1.64%
2024-08-26	6.720	6.720	6.840	6.620	6.780	247,600	1,651,584	6.6704	6.720	6.720	6.840	6.620	6.780	247,600	6.6704	1.05%
2024-08-23	6.650	6.630	6.650	6.500	6.650	230,400	1,521,688	6.6045	6.650	6.630	6.650	6.500	6.650	230,400	6.6045	1.68%
2024-08-22	6.540	6.470	6.540	6.430	6.540	240,000	1,552,076	6.4670	6.540	6.470	6.540	6.430	6.540	240,000	6.4670	1.08%
2024-08-21	6.470	6.410	6.470	6.360	6.470	251,200	1,608,084	6.4016	6.470	6.410	6.470	6.360	6.470	251,200	6.4016	0.31%
2024-08-20	6.450	6.400	6.450	6.370	6.450	289,200	1,857,648	6.4234	6.450	6.400	6.450	6.370	6.450	289,200	6.4234	0.47%
2024-08-19	6.420	6.410	6.420	6.310	6.450	262,000	1,672,652	6.3842	6.420	6.410	6.420	6.310	6.450	262,000	6.3842	-0.16%
2024-08-16	6.430	6.430	6.460	6.400	6.500	260,000	1,675,880	6.4457	6.430	6.430	6.460	6.400	6.500	260,000	6.4457	-1.38%
2024-08-15	6.520	6.390	6.520	6.300	6.520	244,400	1,567,880	6.4152	6.520	6.390	6.520	6.300	6.520	244,400	6.4152	0.62%
2024-08-14	6.480	6.410	6.480	6.350	6.480	246,800	1,578,932	6.3976	6.480	6.410	6.480	6.350	6.480	246,800	6.3976	0.62%
2024-08-13	6.440	6.370	6.440	6.300	6.440	245,200	1,558,168	6.3547	6.440	6.370	6.440	6.300	6.440	245,200	6.3547	0.47%
2024-08-12	6.410	6.380	6.410	6.370	6.450	248,400	1,592,472	6.4109	6.410	6.380	6.410	6.370	6.450	248,400	6.4109	-0.16%
2024-08-09	6.420	6.420	6.510	6.380	6.440	244,000	1,563,180	6.4065	6.420	6.420	6.510	6.380	6.440	244,000	6.4065	-1.23%
2024-08-08	6.500	6.400	6.500	6.360	6.500	261,200	1,681,040	6.4358	6.500	6.400	6.500	6.360	6.500	261,200	6.4358	0.15%
2024-08-07	6.490	6.390	6.490	6.400	6.550	306,000	1,970,960	6.4410	6.490	6.390	6.490	6.400	6.550	306,000	6.4410	0.31%
2024-08-06	6.470	6.420	6.470	6.350	6.520	276,800	1,785,288	6.4497	6.470	6.420	6.470	6.350	6.520	276,800	6.4497	-0.46%
2024-08-05	6.500	6.440	6.500	6.300	6.500	276,400	1,765,360	6.3870	6.500	6.440	6.500	6.300	6.500	276,400	6.3870	0.15%
2024-08-02	6.490	6.380	6.490	6.270	6.490	238,800	1,518,580	6.3592	6.490	6.380	6.490	6.270	6.490	238,800	6.3592	-0.76%
2024-08-01	6.540	6.470	6.540	6.470	6.970	236,000	1,575,232	6.6747	6.540	6.470	6.540	6.470	6.970	236,000	6.6747	-3.54%
2024-07-31	6.780	6.690	6.780	6.450	6.780	232,800	1,540,604	6.6177	6.780	6.690	6.780	6.450	6.780	232,800	6.6177	3.99%
2024-07-30	6.520	6.420	6.520	6.370	6.520	260,800	1,670,076	6.4037	6.520	6.420	6.520	6.370	6.520	260,800	6.4037	0.46%
2024-07-29	6.490	6.410	6.490	6.340	6.490	237,600	1,514,968	6.3761	6.490	6.410	6.490	6.340	6.490	237,600	6.3761	1.41%
2024-07-26	6.400	6.400	6.500	6.400	6.550	268,000	1,731,364	6.4603	6.400	6.400	6.500	6.400	6.550	268,000	6.4603	0.00%
2024-07-25	6.400	6.380	6.510	6.300	6.450	257,200	1,640,580	6.3786	6.400	6.380	6.510	6.300	6.450	257,200	6.3786	-0.78%
2024-07-24	6.450	6.390	6.450	6.320	6.560	242,800	1,558,044	6.4170	6.450	6.390	6.450	6.320	6.560	242,800	6.4170	-1.53%
2024-07-23	6.550	6.550	6.640	6.520	6.640	245,200	1,607,312	6.5551	6.550	6.550	6.640	6.520	6.640	245,200	6.5551	-1.36%
2024-07-22	6.640	6.570	6.640	6.530	6.640	239,200	1,567,388	6.5526	6.640	6.570	6.640	6.530	6.640	239,200	6.5526	1.07%
2024-07-19	6.570	6.500	6.570	6.500	6.650	244,800	1,600,072	6.5362	6.570	6.500	6.570	6.500	6.650	244,800	6.5362	-1.20%
2024-07-18	6.650	6.580	6.650	6.470	6.650	275,200	1,802,752	6.5507	6.650	6.580	6.650	6.470	6.650	275,200	6.5507	0.15%
2024-07-17	6.640	6.630	6.650	6.560	6.660	237,600	1,571,956	6.6160	6.640	6.630	6.650	6.560	6.660	237,600	6.6160	-0.15%
2024-07-16	6.650	6.500	6.650	6.440	6.650	252,800	1,662,328	6.5757	6.650	6.500	6.650	6.440	6.650	252,800	6.5757	0.15%
2024-07-15	6.640	6.640	6.750	6.620	7.050	257,200	1,754,948	6.8233	6.640	6.640	6.750	6.620	7.050	257,200	6.8233	-5.01%
2024-07-12	6.990	6.970	7.000	6.810	6.990	255,200	1,757,808	6.8880	6.990	6.970	7.000	6.810	6.990	255,200	6.8880	0.72%
2024-07-11	6.940	6.900	6.940	6.720	6.940	236,800	1,603,964	6.7735	6.940	6.900	6.940	6.720	6.940	236,800	6.7735	2.51%
2024-07-10	6.770	6.680	6.770	6.670	6.770	237,200	1,594,224	6.7210	6.770	6.680	6.770	6.670	6.770	237,200	6.7210	0.74%
2024-07-09	6.720	6.630	6.720	6.570	6.720	268,400	1,776,368	6.6184	6.720	6.630	6.720	6.570	6.720	268,400	6.6184	0.30%
2024-07-08	6.700	6.620	6.700	6.520	6.740	228,000	1,508,284	6.6153	6.700	6.620	6.700	6.520	6.740	228,000	6.6153	-0.59%
2024-07-05	6.740	6.680	6.740	6.600	7.060	293,200	1,971,356	6.7236	6.740	6.680	6.740	6.600	7.060	293,200	6.7236	-4.53%
2024-07-04	7.060	7.000	7.060	6.920	7.060	333,600	2,333,868	6.9960	7.060	7.000	7.060	6.920	7.060	333,600	6.9960	2.02%
2024-07-03	6.920	6.840	6.920	6.700	6.920	234,800	1,592,236	6.7812	6.920	6.840	6.920	6.700	6.920	234,800	6.7812	1.91%
2024-07-02	6.790	6.750	6.790	6.640	7.050	474,800	3,218,792	6.7793	6.790	6.750	6.790	6.640	7.050	474,800	6.7793	-3.69%
2024-06-28	7.050	7.020	7.050	6.930	7.050	221,600	1,547,460	6.9831	7.050	7.020	7.050	6.930	7.050	221,600	6.9831	0.71%
2024-06-27	7.000	6.910	7.000	6.800	7.060	312,000	2,147,224	6.8821	7.000	6.910	7.000	6.800	7.060	312,000	6.8821	-1.27%
2024-06-26	7.090	7.020	7.090	6.920	7.090	339,200	2,375,448	7.0031	7.090	7.020	7.090	6.920	7.090	339,200	7.0031	1.29%
2024-06-25	7.000	6.770	7.000	6.690	7.000	250,000	1,701,300	6.8052	7.000	6.770	7.000	6.690	7.000	250,000	6.8052	0.14%
2024-06-24	6.990	6.880	6.990	6.850	7.300	234,800	1,672,112	7.1214	6.990	6.880	6.990	6.850	7.300	234,800	7.1214	-4.38%
2024-06-21	7.310	7.220	7.310	7.200	7.410	213,600	1,550,104	7.2570	7.310	7.220	7.310	7.200	7.410	213,600	7.2570	-1.35%
2024-06-20	7.410	7.340	7.410	7.330	7.480	214,400	1,591,164	7.4215	7.410	7.340	7.410	7.330	7.480	214,400	7.4215	-0.94%
2024-06-19	7.480	7.440	7.480	7.410	7.530	252,000	1,876,576	7.4467	7.480	7.440	7.480	7.410	7.530	252,000	7.4467	0.81%
2024-06-18	7.420	7.370	7.420	7.360	7.420	222,400	1,644,624	7.3949	7.420	7.370	7.420	7.360	7.420	222,400	7.3949	0.13%
2024-06-17	7.410	7.360	7.410	7.340	7.410	212,400	1,567,160	7.3783	7.410	7.360	7.410	7.340	7.410	212,400	7.3783	0.27%
2024-06-14	7.390	7.340	7.390	7.300	7.390	209,600	1,538,940	7.3423	7.390	7.340	7.390	7.300	7.390	209,600	7.3423	0.54%
2024-06-13	7.350	7.340	7.350	7.310	7.380	206,000	1,515,208	7.3554	7.350	7.340	7.350	7.310	7.380	206,000	7.3554	-0.27%
2024-06-12	7.370	7.330	7.370	7.290	7.390	215,200	1,578,200	7.3336	7.370	7.330	7.370	7.290	7.390	215,200	7.3336	-0.27%
2024-06-11	7.390	7.330	7.390	7.160	7.500	215,200	1,583,580	7.3586	7.390	7.330	7.390	7.160	7.500	215,200	7.3586	-1.60%
2024-06-07	7.510	7.480	7.510	7.440	7.510	207,600	1,553,944	7.4853	7.510	7.480	7.510	7.440	7.510	207,600	7.4853	0.54%
2024-06-06	7.470	7.470	7.520	7.410	7.490	248,400	1,849,188	7.4444	7.470	7.470	7.520	7.410	7.490	248,400	7.4444	0.40%
2024-06-05	7.440	7.390	7.440	7.260	7.440	218,800	1,604,000	7.3309	7.440	7.390	7.440	7.260	7.440	218,800	7.3309	2.06%
2024-06-04	7.290	7.290	7.300	7.190	7.420	244,800	1,794,284	7.3296	7.290	7.290	7.300	7.190	7.420	244,800	7.3296	-1.75%
2024-06-03	7.420	7.400	7.450	7.300	7.490	234,000	1,726,500	7.3782	7.420	7.400	7.450	7.300	7.490	234,000	7.3782	0.27%
2024-05-31	7.400	7.370	7.400	7.350	7.450	229,600	1,694,892	7.3819	7.400	7.370	7.400	7.350	7.450	229,600	7.3819	0.54%
2024-05-30	7.360	7.330	7.360	7.320	7.360	216,000	1,584,660	7.3364	7.360	7.330	7.360	7.320	7.360	216,000	7.3364	0.27%
2024-05-29	7.340	7.320	7.340	7.180	7.600	314,000	2,295,196	7.3095	7.340	7.320	7.340	7.180	7.600	314,000	7.3095	-3.55%
2024-05-28	7.610	7.610	8.350	7.460	7.700	299,600	2,269,400	7.5748	7.610	7.610	8.350	7.460	7.700	299,600	7.5748	1.33%
2024-05-27	7.510	7.500	7.510	7.360	7.510	227,200	1,682,848	7.4069	7.510	7.500	7.510	7.360	7.510	227,200	7.4069	2.04%
2024-05-24	7.360	7.360	7.400	7.220	7.340	266,400	1,946,860	7.3080	7.360	7.360	7.400	7.220	7.340	266,400	7.3080	0.41%
2024-05-23	7.330	7.280	7.330	7.270	7.340	222,800	1,625,436	7.2955	7.330	7.280	7.330	7.270	7.340	222,800	7.2955	-0.27%
2024-05-22	7.350	7.320	7.350	7.220	7.350	225,600	1,640,704	7.2726	7.350	7.320	7.350	7.220	7.350	225,600	7.2726	1.52%
2024-05-21	7.240	7.200	7.240	7.050	7.250	265,600	1,896,508	7.1405	7.240	7.200	7.240	7.050	7.250	265,600	7.1405	-0.14%
2024-05-20	7.250	7.200	7.250	7.220	7.330	270,000	1,968,332	7.2901	7.250	7.200	7.250	7.220	7.330	270,000	7.2901	-0.68%
2024-05-17	7.300	7.290	7.330	7.280	7.330	225,200	1,646,276	7.3103	7.300	7.290	7.330	7.280	7.330	225,200	7.3103	-0.14%
2024-05-16	7.310	7.310	7.400	7.280	7.360	234,400	1,712,428	7.3056	7.310	7.310	7.400	7.280	7.360	234,400	7.3056	0.14%
2024-05-14	7.300	7.290	7.310	7.180	7.320	328,000	2,378,284	7.2509	7.300	7.290	7.310	7.180	7.320	328,000	7.2509	-0.14%
2024-05-13	7.310	7.310	7.450	7.240	7.320	235,600	1,713,772	7.2741	7.310	7.310	7.450	7.240	7.320	235,600	7.2741	0.55%
2024-05-10	7.270	7.270	7.300	7.250	7.400	236,400	1,718,936	7.2713	7.270	7.270	7.300	7.250	7.400	236,400	7.2713	0.28%
2024-05-09	7.250	7.200	7.260	7.100	7.250	241,600	1,732,800	7.1722	7.250	7.200	7.260	7.100	7.250	241,600	7.1722	0.83%
2024-05-08	7.190	7.160	7.190	7.160	7.210	216,400	1,554,144	7.1818	7.190	7.160	7.190	7.160	7.210	216,400	7.1818	0.14%
2024-05-07	7.180	7.160	7.190	7.150	7.200	221,200	1,586,708	7.1732	7.180	7.160	7.190	7.150	7.200	221,200	7.1732	0.00%
2024-05-06	7.180	7.180	7.200	7.150	7.190	254,000	1,824,376	7.1826	7.180	7.180	7.200	7.150	7.190	254,000	7.1826	0.00%
2024-05-03	7.180	7.160	7.180	7.120	7.210	375,200	2,685,304	7.1570	7.180	7.160	7.180	7.120	7.210	375,200	7.1570	0.84%
2024-05-02	7.120	7.100	7.150	7.030	7.130	257,600	1,824,760	7.0837	7.120	7.100	7.150	7.030	7.130	257,600	7.0837	0.28%
2024-04-30	7.100	7.100	7.150	7.000	7.100	419,200	2,954,684	7.0484	7.100	7.100	7.150	7.000	7.100	419,200	7.0484	0.71%
2024-04-29	7.050	7.050	7.060	6.870	7.090	379,200	2,656,592	7.0058	7.050	7.050	7.060	6.870	7.090	379,200	7.0058	-0.56%
2024-04-26	7.090	7.090	7.100	7.090	7.120	274,400	1,947,216	7.0963	7.090	7.090	7.100	7.090	7.120	274,400	7.0963	-0.14%
2024-04-25	7.100	7.100	-	7.060	7.100	276,000	1,955,032	7.0834	7.100	7.100	-	7.060	7.100	276,000	7.0834	0.28%
2024-04-24	7.080	7.080	-	7.040	7.090	627,200	4,435,308	7.0716	7.080	7.080	-	7.040	7.090	627,200	7.0716	0.57%
2024-04-23	7.040	7.040	7.170	7.000	7.060	334,000	2,347,220	7.0276	7.040	7.040	7.170	7.000	7.060	334,000	7.0276	0.57%
2024-04-22	7.000	7.000	7.020	6.970	7.030	264,800	1,851,304	6.9913	7.000	7.000	7.020	6.970	7.030	264,800	6.9913	0.43%
2024-04-19	6.970	6.960	7.020	6.900	7.020	350,800	2,433,148	6.9360	6.970	6.960	7.020	6.900	7.020	350,800	6.9360	0.58%
2024-04-18	6.930	6.930	7.000	6.780	6.950	332,800	2,288,036	6.8751	6.930	6.930	7.000	6.780	6.950	332,800	6.8751	1.02%
2024-04-17	6.860	6.860	6.880	6.790	6.970	308,800	2,115,216	6.8498	6.860	6.860	6.880	6.790	6.970	308,800	6.8498	0.15%
2024-04-16	6.850	6.820	6.850	6.730	6.970	533,600	3,643,268	6.8277	6.850	6.820	6.850	6.730	6.970	533,600	6.8277	-1.58%
2024-04-15	6.960	6.960	6.970	6.950	7.120	245,600	1,732,680	7.0549	6.960	6.960	6.970	6.950	7.120	245,600	7.0549	-2.79%
2024-04-12	7.160	7.160	7.190	7.120	7.160	386,000	2,754,924	7.1371	7.160	7.160	7.190	7.120	7.160	386,000	7.1371	0.14%
2024-04-11	7.150	7.140	7.150	7.070	7.150	263,600	1,877,272	7.1217	7.150	7.140	7.150	7.070	7.150	263,600	7.1217	1.13%
2024-04-10	7.070	7.050	7.070	6.900	7.080	320,800	2,241,956	6.9886	7.070	7.050	7.070	6.900	7.080	320,800	6.9886	2.46%
2024-04-09	6.900	6.890	6.920	6.830	6.910	609,600	4,190,180	6.8737	6.900	6.890	6.920	6.830	6.910	609,600	6.8737	1.02%
2024-04-08	6.830	6.830	6.890	6.760	6.880	356,800	2,436,052	6.8275	6.830	6.830	6.890	6.760	6.880	356,800	6.8275	0.59%
2024-04-05	6.790	6.790	6.810	6.690	6.790	188,800	1,277,728	6.7676	6.790	6.790	6.810	6.690	6.790	188,800	6.7676	0.30%
2024-04-03	6.770	6.750	6.770	6.720	6.820	325,600	2,205,972	6.7751	6.770	6.750	6.770	6.720	6.820	325,600	6.7751	0.00%
2024-04-02	6.770	6.750	6.770	6.650	6.770	316,400	2,129,800	6.7314	6.770	6.750	6.770	6.650	6.770	316,400	6.7314	1.04%
2024-03-28	6.700	6.700	6.720	6.570	6.810	471,600	3,167,588	6.7167	6.700	6.700	6.720	6.570	6.810	471,600	6.7167	0.60%
2024-03-27	6.660	6.620	6.660	6.580	6.670	387,200	2,563,120	6.6196	6.660	6.620	6.660	6.580	6.670	387,200	6.6196	0.30%
2024-03-26	6.640	6.600	6.640	6.500	6.660	360,400	2,368,228	6.5711	6.640	6.600	6.640	6.500	6.660	360,400	6.5711	1.37%
2024-03-25	6.550	6.480	6.550	6.460	6.580	380,000	2,481,812	6.5311	6.550	6.480	6.550	6.460	6.580	380,000	6.5311	0.15%
2024-03-22	6.540	6.520	6.540	6.510	6.590	277,200	1,814,228	6.5448	6.540	6.520	6.540	6.510	6.590	277,200	6.5448	-0.30%
2024-03-21	6.560	6.550	6.560	6.500	6.600	266,800	1,750,616	6.5615	6.560	6.550	6.560	6.500	6.600	266,800	6.5615	-0.30%
2024-03-20	6.580	6.530	6.580	6.480	6.580	300,800	1,966,108	6.5363	6.580	6.530	6.580	6.480	6.580	300,800	6.5363	0.46%
2024-03-19	6.550	6.480	6.550	6.350	6.560	278,800	1,817,368	6.5185	6.550	6.480	6.550	6.350	6.560	278,800	6.5185	0.00%
2024-03-18	6.550	6.510	6.550	6.490	6.610	200,800	1,313,484	6.5413	6.550	6.510	6.550	6.490	6.610	200,800	6.5413	-0.30%
2024-03-15	6.570	6.570	6.820	6.390	6.570	345,600	2,241,664	6.4863	6.570	6.570	6.820	6.390	6.570	345,600	6.4863	1.86%
2024-03-14	6.450	6.450	6.500	6.290	6.450	348,400	2,207,756	6.3368	6.450	6.450	6.500	6.290	6.450	348,400	6.3368	2.06%
2024-03-13	6.320	6.270	6.320	6.270	6.360	157,600	992,228	6.2959	6.320	6.270	6.320	6.270	6.360	157,600	6.2959	0.96%
2024-03-12	6.260	6.260	6.300	6.250	6.300	295,600	1,854,856	6.2749	6.260	6.260	6.300	6.250	6.300	295,600	6.2749	0.16%
2024-03-11	6.250	6.250	6.300	6.220	6.280	395,600	2,470,720	6.2455	6.250	6.250	6.300	6.220	6.280	395,600	6.2455	0.16%
2024-03-08	6.240	6.240	6.300	6.200	6.300	307,600	1,920,528	6.2436	6.240	6.240	6.300	6.200	6.300	307,600	6.2436	0.65%
2024-03-07	6.200	6.190	6.200	6.070	6.250	380,400	2,338,652	6.1479	6.200	6.190	6.200	6.070	6.250	380,400	6.1479	-0.32%
2024-03-06	6.220	6.140	6.220	6.000	6.240	319,200	1,956,256	6.1286	6.220	6.140	6.220	6.000	6.240	319,200	6.1286	3.32%
2024-03-05	6.020	6.020	6.100	5.990	6.230	329,200	2,002,728	6.0836	6.020	6.020	6.100	5.990	6.230	329,200	6.0836	-3.22%
2024-03-04	6.220	6.220	6.340	6.210	6.360	118,000	745,588	6.3185	6.220	6.220	6.340	6.210	6.360	118,000	6.3185	-2.05%
2024-03-01	6.350	6.310	6.410	6.300	6.350	412,400	2,611,080	6.3314	6.350	6.310	6.410	6.300	6.350	412,400	6.3314	1.60%
2024-02-29	6.250	6.250	6.320	6.200	6.520	366,800	2,330,432	6.3534	6.250	6.250	6.320	6.200	6.520	366,800	6.3534	-2.19%
2024-02-28	6.390	6.380	6.390	6.290	6.460	335,200	2,143,244	6.3939	6.390	6.380	6.390	6.290	6.460	335,200	6.3939	0.63%
2024-02-27	6.350	6.350	6.480	6.290	6.460	643,600	4,123,236	6.4065	6.350	6.350	6.480	6.290	6.460	643,600	6.4065	-1.55%
2024-02-26	6.450	6.450	6.520	6.450	6.600	642,800	4,188,672	6.5163	6.450	6.450	6.520	6.450	6.600	642,800	6.5163	-0.46%
2024-02-23	6.480	6.480	6.540	6.260	6.590	537,600	3,491,268	6.4942	6.480	6.480	6.540	6.260	6.590	537,600	6.4942	0.78%
2024-02-22	6.430	6.430	6.470	6.200	6.710	560,800	3,609,280	6.4359	6.430	6.430	6.470	6.200	6.710	560,800	6.4359	-3.60%
2024-02-21	6.670	6.660	6.670	6.660	6.850	613,600	4,145,928	6.7567	6.670	6.660	6.670	6.660	6.850	613,600	6.7567	-1.04%
2024-02-20	6.740	6.740	6.810	6.640	6.820	744,000	5,016,280	6.7423	6.740	6.740	6.810	6.640	6.820	744,000	6.7423	-0.44%
2024-02-19	6.770	6.770	6.820	6.420	7.070	841,600	5,763,380	6.8481	6.770	6.770	6.820	6.420	7.070	841,600	6.8481	-3.01%
2024-02-16	6.980	6.970	6.980	6.830	7.000	675,200	4,662,196	6.9049	6.980	6.970	6.980	6.830	7.000	675,200	6.9049	2.95%
2024-02-15	6.780	6.740	6.780	6.560	7.050	568,800	3,856,552	6.7802	6.780	6.740	6.780	6.560	7.050	568,800	6.7802	-2.87%
2024-02-14	6.980	6.980	7.030	6.850	7.190	410,800	2,872,100	6.9915	6.980	6.980	7.030	6.850	7.190	410,800	6.9915	0.87%
2024-02-09	6.920	6.820	-	6.760	6.920	207,600	1,424,400	6.8613	6.920	6.820	-	6.760	6.920	207,600	6.8613	0.73%
2024-02-08	6.870	6.870	6.920	6.750	7.060	784,400	5,417,780	6.9069	6.870	6.870	6.920	6.750	7.060	784,400	6.9069	-0.43%
2024-02-07	6.900	6.870	6.940	6.710	6.930	860,800	5,873,804	6.8237	6.900	6.870	6.940	6.710	6.930	860,800	6.8237	1.92%
2024-02-06	6.770	6.770	6.820	6.700	7.060	507,200	3,533,308	6.9663	6.770	6.770	6.820	6.700	7.060	507,200	6.9663	-1.88%
2024-02-05	6.900	6.900	6.960	6.600	7.000	617,200	4,234,472	6.8608	6.900	6.900	6.960	6.600	7.000	617,200	6.8608	3.45%
2024-02-02	6.670	6.660	6.700	6.500	6.690	402,400	2,659,520	6.6091	6.670	6.660	6.700	6.500	6.690	402,400	6.6091	2.77%
2024-02-01	6.490	6.410	6.490	6.350	6.660	835,200	5,459,124	6.5363	6.490	6.410	6.490	6.350	6.660	835,200	6.5363	-0.61%
2024-01-31	6.530	6.470	6.530	6.410	6.790	731,600	4,822,004	6.5910	6.530	6.470	6.530	6.410	6.790	731,600	6.5910	-1.66%
2024-01-30	6.640	6.640	6.680	6.490	6.670	654,400	4,325,476	6.6098	6.640	6.640	6.680	6.490	6.670	654,400	6.6098	-0.45%
2024-01-29	6.670	6.540	6.670	6.640	6.800	496,400	3,328,784	6.7059	6.670	6.540	6.670	6.640	6.800	496,400	6.7059	0.60%
2024-01-26	6.630	6.590	6.630	6.620	6.980	842,000	5,726,980	6.8016	6.630	6.590	6.630	6.620	6.980	842,000	6.8016	-5.01%
2024-01-25	6.980	6.930	6.980	6.750	7.000	812,000	5,632,336	6.9364	6.980	6.930	6.980	6.750	7.000	812,000	6.9364	0.43%
2024-01-24	6.950	6.950	7.000	6.600	7.120	1,053,200	7,276,440	6.9089	6.950	6.950	7.000	6.600	7.120	1,053,200	6.9089	-1.84%
2024-01-23	7.080	7.070	7.100	6.760	7.150	1,060,800	7,401,068	6.9769	7.080	7.070	7.100	6.760	7.150	1,060,800	6.9769	4.73%
2024-01-22	6.760	6.760	6.850	6.700	6.910	632,800	4,297,924	6.7919	6.760	6.760	6.850	6.700	6.910	632,800	6.7919	-0.59%
2024-01-19	6.800	6.800	6.900	6.650	6.820	293,200	1,976,976	6.7428	6.800	6.800	6.900	6.650	6.820	293,200	6.7428	1.49%
2024-01-18	6.700	6.660	6.700	6.510	6.750	526,800	3,521,384	6.6845	6.700	6.660	6.700	6.510	6.750	526,800	6.6845	1.82%
2024-01-17	6.580	6.570	6.730	6.470	6.700	507,600	3,348,848	6.5974	6.580	6.570	6.730	6.470	6.700	507,600	6.5974	-2.23%
2024-01-16	6.730	6.610	6.730	6.600	6.950	464,400	3,172,096	6.8305	6.730	6.610	6.730	6.600	6.950	464,400	6.8305	-2.60%
2024-01-15	6.910	6.910	7.000	6.290	7.000	444,000	3,000,112	6.7570	6.910	6.910	7.000	6.290	7.000	444,000	6.7570	7.80%
2024-01-12	6.410	6.340	6.410	6.240	6.890	733,600	4,782,972	6.5199	6.410	6.340	6.410	6.240	6.890	733,600	6.5199	-6.97%
2024-01-11	6.890	6.890	7.090	6.650	6.890	406,000	2,760,412	6.7990	6.890	6.890	7.090	6.650	6.890	406,000	6.7990	0.73%
2024-01-10	6.840	6.840	6.920	6.840	7.060	435,600	3,018,000	6.9284	6.840	6.840	6.920	6.840	7.060	435,600	6.9284	-3.12%
2024-01-09	7.060	6.980	7.200	6.900	7.710	320,000	2,268,688	7.0897	7.060	6.980	7.200	6.900	7.710	320,000	7.0897	0.00%
2024-01-08	7.060	7.060	7.100	6.900	7.170	560,000	3,947,536	7.0492	7.060	7.060	7.100	6.900	7.170	560,000	7.0492	-0.42%
2024-01-05	7.090	7.020	7.090	6.910	7.200	666,000	4,709,684	7.0716	7.090	7.020	7.090	6.910	7.200	666,000	7.0716	0.28%
2024-01-04	7.070	7.060	7.070	6.950	7.150	552,200	3,905,244	7.0722	7.070	7.060	7.070	6.950	7.150	552,200	7.0722	0.71%
2024-01-03	7.020	7.020	7.130	6.950	7.430	696,800	5,013,580	7.1951	7.020	7.020	7.130	6.950	7.430	696,800	7.1951	-5.52%
2024-01-02	7.430	7.430	7.550	7.320	7.900	532,000	3,995,248	7.5099	7.430	7.430	7.550	7.320	7.900	532,000	7.5099	-3.38%
2023-12-29	7.690	7.660	7.690	7.100	7.690	680,000	5,019,736	7.3820	7.690	7.660	7.690	7.100	7.690	680,000	7.3820	8.31%
2023-12-28	7.100	7.100	7.200	6.900	7.170	480,000	3,382,724	7.0473	7.100	7.100	7.200	6.900	7.170	480,000	7.0473	1.57%
2023-12-27	6.990	6.900	6.990	6.890	6.990	221,600	1,536,320	6.9329	6.990	6.900	6.990	6.890	6.990	221,600	6.9329	1.45%
2023-12-22	6.890	6.690	6.890	6.700	6.890	288,400	1,973,720	6.8437	6.890	6.690	6.890	6.700	6.890	288,400	6.8437	0.88%
2023-12-21	6.830	6.800	6.830	6.750	6.910	302,400	2,066,172	6.8326	6.830	6.800	6.830	6.750	6.910	302,400	6.8326	-0.87%
2023-12-20	6.890	6.860	6.890	6.630	6.930	188,400	1,274,600	6.7654	6.890	6.860	6.890	6.630	6.930	188,400	6.7654	2.84%
2023-12-19	6.700	6.700	6.830	6.700	6.910	260,800	1,769,040	6.7831	6.700	6.700	6.830	6.700	6.910	260,800	6.7831	-1.62%
2023-12-18	6.810	6.810	6.840	6.760	7.040	239,600	1,646,344	6.8712	6.810	6.810	6.840	6.760	7.040	239,600	6.8712	-1.30%
2023-12-15	6.900	6.900	6.970	6.820	7.160	215,200	1,500,516	6.9727	6.900	6.900	6.970	6.820	7.160	215,200	6.9727	-3.23%
2023-12-14	7.130	7.110	7.130	7.050	7.170	251,200	1,786,300	7.1111	7.130	7.110	7.130	7.050	7.170	251,200	7.1111	0.85%
2023-12-13	7.070	7.050	7.070	7.020	7.080	172,400	1,213,868	7.0410	7.070	7.050	7.070	7.020	7.080	172,400	7.0410	0.71%
2023-12-12	7.020	7.020	7.100	6.880	7.020	204,800	1,422,952	6.9480	7.020	7.020	7.100	6.880	7.020	204,800	6.9480	1.45%
2023-12-11	6.920	6.920	6.950	6.920	7.070	229,600	1,602,248	6.9784	6.920	6.920	6.950	6.920	7.070	229,600	6.9784	-1.00%
2023-12-08	6.990	6.900	6.990	6.700	6.990	201,600	1,384,404	6.8671	6.990	6.900	6.990	6.700	6.990	201,600	6.8671	3.40%
2023-12-07	6.760	6.710	6.760	6.570	7.060	247,200	1,653,292	6.6881	6.760	6.710	6.760	6.570	7.060	247,200	6.6881	-1.46%
2023-12-06	6.860	6.850	6.860	6.660	7.590	256,000	1,753,708	6.8504	6.860	6.850	6.860	6.660	7.590	256,000	6.8504	0.00%
2023-12-05	6.860	6.860	7.000	6.480	7.200	926,000	6,243,224	6.7421	6.860	6.860	7.000	6.480	7.200	926,000	6.7421	5.54%
2023-12-04	6.500	-	6.500	6.500	7.000	641,600	4,354,652	6.7872	6.500	-	6.500	6.500	7.000	641,600	6.7872	-6.07%
2023-12-01	6.920	6.860	6.920	6.900	7.370	279,200	2,023,428	7.2472	6.920	6.860	6.920	6.900	7.370	279,200	7.2472	-4.95%
2023-11-30	7.280	7.270	7.280	7.200	7.380	973,200	7,110,788	7.3066	7.280	7.270	7.280	7.200	7.380	973,200	7.3066	-0.68%
2023-11-29	7.330	7.230	7.330	7.120	7.500	692,800	5,051,152	7.2909	7.330	7.230	7.330	7.120	7.500	692,800	7.2909	-0.68%
2023-11-28	7.380	7.320	7.380	7.230	7.380	707,200	5,171,724	7.3130	7.380	7.320	7.380	7.230	7.380	707,200	7.3130	1.51%
2023-11-27	7.270	7.200	7.270	7.120	7.270	385,600	2,784,796	7.2220	7.270	7.200	7.270	7.120	7.270	385,600	7.2220	-0.14%
2023-11-24	7.280	7.220	7.280	7.190	7.300	251,200	1,821,528	7.2513	7.280	7.220	7.280	7.190	7.300	251,200	7.2513	-0.27%
2023-11-23	7.300	7.280	7.300	6.990	7.300	368,000	2,651,428	7.2050	7.300	7.280	7.300	6.990	7.300	368,000	7.2050	2.96%
2023-11-22	7.090	7.010	7.090	7.000	7.170	325,600	2,300,228	7.0646	7.090	7.010	7.090	7.000	7.170	325,600	7.0646	-0.56%
2023-11-21	7.130	7.100	7.130	6.640	7.520	379,200	2,767,556	7.2984	7.130	7.100	7.130	6.640	7.520	379,200	7.2984	-4.81%
2023-11-20	7.490	7.440	7.490	7.250	7.490	236,800	1,740,456	7.3499	7.490	7.440	7.490	7.250	7.490	236,800	7.3499	2.74%
2023-11-17	7.290	7.230	7.290	7.190	7.390	308,800	2,256,608	7.3077	7.290	7.230	7.290	7.190	7.390	308,800	7.3077	-0.41%
2023-11-16	7.320	7.130	7.320	7.160	7.450	326,800	2,415,536	7.3915	7.320	7.130	7.320	7.160	7.450	326,800	7.3915	-0.81%
2023-11-15	7.380	7.340	7.380	7.170	7.380	347,200	2,537,048	7.3072	7.380	7.340	7.380	7.170	7.380	347,200	7.3072	3.22%
2023-11-14	7.150	7.120	7.150	7.050	7.580	410,400	2,979,848	7.2608	7.150	7.120	7.150	7.050	7.580	410,400	7.2608	-5.55%
2023-11-13	7.570	7.510	7.570	7.350	7.750	293,600	2,237,164	7.6198	7.570	7.510	7.570	7.350	7.750	293,600	7.6198	-1.69%
2023-11-10	7.700	7.630	7.700	7.580	7.740	184,400	1,413,336	7.6645	7.700	7.630	7.700	7.580	7.740	184,400	7.6645	-0.13%
2023-11-09	7.710	7.680	7.710	7.600	7.780	526,000	4,041,228	7.6829	7.710	7.680	7.710	7.600	7.780	526,000	7.6829	1.18%
2023-11-08	7.620	7.590	7.620	7.460	7.760	752,000	5,718,984	7.6050	7.620	7.590	7.620	7.460	7.760	752,000	7.6050	2.14%
2023-11-07	7.460	7.390	7.460	7.200	7.550	589,600	4,339,256	7.3597	7.460	7.390	7.460	7.200	7.550	589,600	7.3597	-0.80%
2023-11-06	7.520	7.410	7.520	7.240	7.530	868,800	6,381,920	7.3457	7.520	7.410	7.520	7.240	7.530	868,800	7.3457	3.72%
2023-11-03	7.250	7.150	7.250	7.070	7.390	330,000	2,363,056	7.1608	7.250	7.150	7.250	7.070	7.390	330,000	7.1608	2.26%
2023-11-02	7.090	7.040	7.090	7.030	7.130	230,800	1,633,496	7.0775	7.090	7.040	7.090	7.030	7.130	230,800	7.0775	0.71%
2023-11-01	7.040	7.020	7.040	6.970	7.240	409,200	2,896,740	7.0790	7.040	7.020	7.040	6.970	7.240	409,200	7.0790	-2.22%
2023-10-31	7.200	7.120	7.200	7.040	7.320	316,000	2,270,284	7.1844	7.200	7.120	7.200	7.040	7.320	316,000	7.1844	-2.70%
2023-10-30	7.400	7.400	7.420	7.100	7.400	382,800	2,764,112	7.2208	7.400	7.400	7.420	7.100	7.400	382,800	7.2208	3.21%
2023-10-27	7.170	7.080	7.170	6.720	7.170	542,800	3,763,576	6.9336	7.170	7.080	7.170	6.720	7.170	542,800	6.9336	1.41%
2023-10-26	7.070	7.060	7.070	6.930	7.070	365,600	2,567,712	7.0233	7.070	7.060	7.070	6.930	7.070	365,600	7.0233	0.43%
2023-10-25	7.040	6.940	7.040	6.750	7.040	404,800	2,785,740	6.8818	7.040	6.940	7.040	6.750	7.040	404,800	6.8818	2.92%
2023-10-24	6.840	6.840	6.940	6.840	7.210	360,000	2,533,288	7.0369	6.840	6.840	6.940	6.840	7.210	360,000	7.0369	-5.13%
2023-10-20	7.210	7.180	7.210	7.080	7.390	602,400	4,328,672	7.1857	7.210	7.180	7.210	7.080	7.390	602,400	7.1857	-0.55%
2023-10-19	7.250	7.180	7.380	7.000	7.490	372,400	2,692,204	7.2293	7.250	7.180	7.380	7.000	7.490	372,400	7.2293	-0.14%
2023-10-18	7.260	7.250	7.260	7.150	7.280	688,000	4,984,740	7.2453	7.260	7.250	7.260	7.150	7.280	688,000	7.2453	-0.14%
2023-10-17	7.270	7.230	7.270	7.210	7.280	264,400	1,917,220	7.2512	7.270	7.230	7.270	7.210	7.280	264,400	7.2512	0.00%
2023-10-16	7.270	7.270	7.290	7.230	7.310	763,600	5,552,716	7.2718	7.270	7.270	7.290	7.230	7.310	763,600	7.2718	-0.27%
2023-10-13	7.290	7.220	7.290	7.160	7.290	280,000	2,028,352	7.2441	7.290	7.220	7.290	7.160	7.290	280,000	7.2441	1.82%
2023-10-12	7.160	7.160	7.230	7.150	7.260	576,800	4,134,768	7.1685	7.160	7.160	7.230	7.150	7.260	576,800	7.1685	-0.56%
2023-10-11	7.200	7.190	7.200	7.170	7.380	314,000	2,269,640	7.2282	7.200	7.190	7.200	7.170	7.380	314,000	7.2282	-0.69%
2023-10-10	7.250	7.230	7.250	7.100	7.320	698,000	5,062,064	7.2522	7.250	7.230	7.250	7.100	7.320	698,000	7.2522	-0.14%
2023-10-09	7.260	7.260	7.390	7.250	7.280	225,600	1,639,384	7.2668	7.260	7.260	7.390	7.250	7.280	225,600	7.2668	0.00%
2023-10-06	7.260	7.260	7.280	6.900	7.380	360,800	2,567,352	7.1157	7.260	7.260	7.280	6.900	7.380	360,800	7.1157	2.25%
2023-10-05	7.100	7.100	7.110	7.100	7.280	283,600	2,040,324	7.1944	7.100	7.100	7.110	7.100	7.280	283,600	7.1944	-2.74%
2023-10-04	7.300	7.230	7.300	7.220	7.330	236,000	1,713,868	7.2622	7.300	7.230	7.300	7.220	7.330	236,000	7.2622	0.27%
2023-10-03	7.280	7.240	7.280	7.160	7.290	292,800	2,116,756	7.2294	7.280	7.240	7.280	7.160	7.290	292,800	7.2294	0.97%
2023-09-29	7.210	7.210	7.260	7.210	7.330	367,600	2,673,044	7.2716	7.210	7.210	7.260	7.210	7.330	367,600	7.2716	-1.10%
2023-09-28	7.290	7.260	7.290	7.190	7.310	390,000	2,817,596	7.2246	7.290	7.260	7.290	7.190	7.310	390,000	7.2246	0.69%
2023-09-27	7.240	7.190	7.240	7.090	7.310	483,200	3,488,040	7.2186	7.240	7.190	7.240	7.090	7.310	483,200	7.2186	2.12%
2023-09-26	7.090	7.090	7.210	7.000	7.270	334,800	2,388,060	7.1328	7.090	7.090	7.210	7.000	7.270	334,800	7.1328	-2.74%
2023-09-25	7.290	7.200	7.290	6.940	7.290	304,800	2,196,540	7.2065	7.290	7.200	7.290	6.940	7.290	304,800	7.2065	1.39%
2023-09-22	7.190	7.180	7.190	7.190	7.510	469,600	3,442,316	7.3303	7.190	7.180	7.190	7.190	7.510	469,600	7.3303	-2.57%
2023-09-21	7.380	7.340	7.380	7.220	7.390	242,400	1,776,588	7.3292	7.380	7.340	7.380	7.220	7.390	242,400	7.3292	1.79%
2023-09-20	7.250	7.250	7.260	7.000	7.500	302,000	2,170,496	7.1871	7.250	7.250	7.260	7.000	7.500	302,000	7.1871	1.40%
2023-09-19	7.150	7.130	7.150	7.050	7.320	338,000	2,429,244	7.1871	7.150	7.130	7.150	7.050	7.320	338,000	7.1871	-2.32%
2023-09-18	7.320	7.220	7.320	7.170	7.450	298,800	2,187,884	7.3222	7.320	7.220	7.320	7.170	7.450	298,800	7.3222	0.69%
2023-09-15	7.270	7.200	7.270	6.550	7.360	516,400	3,693,812	7.1530	7.270	7.200	7.270	6.550	7.360	516,400	7.1530	1.39%
2023-09-14	7.170	7.170	7.260	7.170	8.290	718,200	5,453,480	7.5933	7.170	7.170	7.260	7.170	8.290	718,200	7.5933	-10.60%
2023-09-13	8.020	7.950	8.020	7.430	8.020	414,800	3,162,388	7.6239	8.020	7.950	8.020	7.430	8.020	414,800	7.6239	5.80%
2023-09-12	7.580	7.540	7.580	7.370	7.660	269,600	2,012,328	7.4641	7.580	7.540	7.580	7.370	7.660	269,600	7.4641	2.02%
2023-09-11	7.430	7.370	7.430	7.240	7.440	318,800	2,347,780	7.3644	7.430	7.370	7.430	7.240	7.440	318,800	7.3644	0.81%
2023-09-07	7.370	7.370	7.450	7.300	7.600	322,400	2,393,756	7.4248	7.370	7.370	7.450	7.300	7.600	322,400	7.4248	-1.60%
2023-09-06	7.490	7.400	7.490	7.270	7.490	302,400	2,233,596	7.3862	7.490	7.400	7.490	7.270	7.490	302,400	7.3862	0.54%
2023-09-05	7.450	7.370	7.450	7.140	7.610	312,800	2,303,716	7.3648	7.450	7.370	7.450	7.140	7.610	312,800	7.3648	0.40%
2023-09-04	7.420	7.360	7.420	7.220	7.430	326,000	2,407,140	7.3839	7.420	7.360	7.420	7.220	7.430	326,000	7.3839	0.13%
2023-08-31	7.410	7.300	7.410	7.180	7.470	617,600	4,513,872	7.3087	7.410	7.300	7.410	7.180	7.470	617,600	7.3087	0.68%
2023-08-30	7.360	7.310	7.360	7.020	7.530	489,400	3,574,596	7.3040	7.360	7.310	7.360	7.020	7.530	489,400	7.3040	-0.94%
2023-08-29	7.430	7.400	7.430	7.200	8.440	1,136,800	9,005,708	7.9220	7.430	7.400	7.430	7.200	8.440	1,136,800	7.9220	-14.00%
2023-08-28	8.640	8.640	8.660	8.630	8.920	1,046,600	9,141,216	8.7342	8.640	8.640	8.660	8.630	8.920	1,046,600	8.7342	-3.14%
2023-08-25	8.920	8.860	8.920	8.530	9.020	1,037,600	9,093,648	8.7641	8.920	8.860	8.920	8.530	9.020	1,037,600	8.7641	4.57%
2023-08-24	8.530	8.530	8.700	6.920	8.530	1,131,600	9,286,228	8.2063	8.530	8.530	8.700	6.920	8.530	1,131,600	8.2063	12.24%
2023-08-23	7.600	7.500	7.650	7.430	7.630	289,600	2,183,736	7.5405	7.600	7.500	7.650	7.430	7.630	289,600	7.5405	1.33%
2023-08-22	7.500	7.500	7.610	7.200	7.610	576,000	4,279,232	7.4292	7.500	7.500	7.610	7.200	7.610	576,000	7.4292	1.63%
2023-08-21	7.380	7.290	7.380	7.230	7.460	438,800	3,228,004	7.3564	7.380	7.290	7.380	7.230	7.460	438,800	7.3564	-0.94%
2023-08-18	7.450	7.450	7.640	7.280	7.500	355,200	2,619,932	7.3759	7.450	7.450	7.640	7.280	7.500	355,200	7.3759	2.05%
2023-08-17	7.300	7.290	7.300	6.970	7.590	330,000	2,399,868	7.2723	7.300	7.290	7.300	6.970	7.590	330,000	7.2723	2.67%
2023-08-16	7.110	7.110	7.200	7.010	7.850	446,400	3,299,628	7.3916	7.110	7.110	7.200	7.010	7.850	446,400	7.3916	-9.66%
2023-08-15	7.870	7.820	7.870	7.780	8.110	316,400	2,527,900	7.9896	7.870	7.820	7.870	7.780	8.110	316,400	7.9896	-1.38%
2023-08-14	7.980	7.940	8.050	7.800	8.000	246,400	1,949,020	7.9100	7.980	7.940	8.050	7.800	8.000	246,400	7.9100	0.25%
2023-08-11	7.960	7.940	8.030	7.780	8.060	264,400	2,093,592	7.9183	7.960	7.940	8.030	7.780	8.060	264,400	7.9183	0.00%
2023-08-10	7.960	7.950	7.960	7.580	8.010	350,000	2,740,796	7.8308	7.960	7.950	7.960	7.580	8.010	350,000	7.8308	4.74%
2023-08-09	7.600	7.590	7.700	7.280	7.700	427,600	3,180,524	7.4381	7.600	7.590	7.700	7.280	7.700	427,600	7.4381	3.40%
2023-08-08	7.350	7.350	7.420	7.270	7.600	372,800	2,764,188	7.4147	7.350	7.350	7.420	7.270	7.600	372,800	7.4147	-1.74%
2023-08-07	7.480	7.460	7.480	7.190	7.480	232,800	1,723,840	7.4048	7.480	7.460	7.480	7.190	7.480	232,800	7.4048	1.36%
2023-08-04	7.380	7.380	7.390	7.370	7.500	244,400	1,813,016	7.4182	7.380	7.380	7.390	7.370	7.500	244,400	7.4182	-1.07%
2023-08-03	7.460	7.420	7.460	7.420	7.490	209,200	1,558,392	7.4493	7.460	7.420	7.460	7.420	7.490	209,200	7.4493	-0.27%
2023-08-02	7.480	7.410	7.480	7.330	7.510	349,200	2,590,240	7.4176	7.480	7.410	7.480	7.330	7.510	349,200	7.4176	1.77%
2023-08-01	7.350	7.340	7.500	7.230	7.400	261,600	1,911,516	7.3070	7.350	7.340	7.500	7.230	7.400	261,600	7.3070	0.55%
2023-07-31	7.310	7.300	7.500	7.050	7.350	466,800	3,341,072	7.1574	7.310	7.300	7.500	7.050	7.350	466,800	7.1574	2.81%
2023-07-28	7.110	7.110	7.610	6.800	7.310	638,400	4,534,112	7.1023	7.110	7.110	7.610	6.800	7.310	638,400	7.1023	-1.11%
2023-07-27	7.190	7.190	7.250	7.150	8.160	503,600	3,913,800	7.7716	7.190	7.190	7.250	7.150	8.160	503,600	7.7716	-10.46%
2023-07-26	8.030	8.020	8.040	7.800	8.150	440,000	3,525,968	8.0136	8.030	8.020	8.040	7.800	8.150	440,000	8.0136	2.55%
2023-07-25	7.830	7.830	7.850	7.610	7.890	677,200	5,276,104	7.7911	7.830	7.830	7.850	7.610	7.890	677,200	7.7911	1.69%
2023-07-24	7.700	7.600	7.700	7.450	7.700	368,800	2,783,408	7.5472	7.700	7.600	7.700	7.450	7.700	368,800	7.5472	1.18%
2023-07-21	7.610	7.530	7.830	7.460	7.660	187,600	1,415,328	7.5444	7.610	7.530	7.830	7.460	7.660	187,600	7.5444	0.13%
2023-07-20	7.600	7.590	7.650	7.370	7.790	402,800	3,055,028	7.5845	7.600	7.590	7.650	7.370	7.790	402,800	7.5845	-1.94%
2023-07-19	7.750	7.670	7.750	7.600	7.750	254,000	1,957,988	7.7086	7.750	7.670	7.750	7.600	7.750	254,000	7.7086	0.65%
2023-07-18	7.700	7.700	7.710	7.600	7.850	319,200	2,450,652	7.6775	7.700	7.700	7.710	7.600	7.850	319,200	7.6775	-0.13%
2023-07-14	7.710	7.650	7.720	7.620	7.850	352,000	2,718,712	7.7236	7.710	7.650	7.720	7.620	7.850	352,000	7.7236	0.13%
2023-07-13	7.700	7.700	7.720	7.570	7.860	326,800	2,507,896	7.6741	7.700	7.700	7.720	7.570	7.860	326,800	7.6741	-1.41%
2023-07-12	7.810	7.810	7.820	7.760	8.090	444,400	3,513,208	7.9055	7.810	7.810	7.820	7.760	8.090	444,400	7.9055	0.90%
2023-07-11	7.740	7.700	7.740	7.540	7.740	461,200	3,524,336	7.6417	7.740	7.700	7.740	7.540	7.740	461,200	7.6417	2.65%
2023-07-10	7.540	7.540	7.610	7.430	7.690	406,800	3,067,228	7.5399	7.540	7.540	7.610	7.430	7.690	406,800	7.5399	0.13%
2023-07-07	7.530	7.530	7.550	7.530	8.100	469,600	3,624,804	7.7189	7.530	7.530	7.550	7.530	8.100	469,600	7.7189	-2.21%
2023-07-06	7.700	7.650	7.700	7.400	7.710	562,000	4,226,060	7.5197	7.700	7.650	7.700	7.400	7.710	562,000	7.5197	3.08%
2023-07-05	7.470	7.420	7.470	7.390	7.610	265,200	1,982,832	7.4767	7.470	7.420	7.470	7.390	7.610	265,200	7.4767	-0.13%
2023-07-04	7.480	7.480	7.620	7.380	7.800	763,600	5,755,892	7.5378	7.480	7.480	7.620	7.380	7.800	763,600	7.5378	-2.09%
2023-07-03	7.640	7.630	7.640	7.520	7.840	482,800	3,701,832	7.6674	7.640	7.630	7.640	7.520	7.840	482,800	7.6674	-0.39%
2023-06-30	7.670	7.670	7.770	7.560	7.850	578,400	4,461,556	7.7136	7.670	7.670	7.770	7.560	7.850	578,400	7.7136	-0.78%
2023-06-29	7.730	7.650	7.730	7.380	7.750	374,000	2,831,116	7.5698	7.730	7.650	7.730	7.380	7.750	374,000	7.5698	4.04%
2023-06-28	7.430	7.430	7.530	7.370	7.700	352,000	2,624,388	7.4556	7.430	7.430	7.530	7.370	7.700	352,000	7.4556	-2.75%
2023-06-27	7.640	7.510	7.540	6.990	7.640	2,263,600	16,835,760	7.4376	7.640	7.510	7.540	6.990	7.640	2,263,600	7.4376	1.46%
2023-06-26	7.530	7.520	7.530	7.410	7.880	1,690,000	12,648,080	7.4841	7.530	7.520	7.530	7.410	7.880	1,690,000	7.4841	1.62%
2023-06-23	7.410	7.410	7.490	6.980	7.970	1,474,400	11,163,828	7.5718	7.410	7.410	7.490	6.980	7.970	1,474,400	7.5718	-7.03%
2023-06-21	7.970	7.890	7.970	7.760	8.580	835,600	6,706,068	8.0255	7.970	7.890	7.970	7.760	8.580	835,600	8.0255	-6.35%
2023-06-20	8.510	8.500	8.510	8.350	10.24	1,250,800	11,076,468	8.8555	8.510	8.500	8.510	8.350	10.24	1,250,800	8.8555	-14.56%
2023-06-19	9.960	9.900	9.960	9.070	9.960	1,003,200	9,674,820	9.6440	9.960	9.900	9.960	9.070	9.960	1,003,200	9.6440	10.42%
2023-06-16	9.020	9.020	9.030	8.530	9.020	799,200	7,037,624	8.8058	9.020	9.020	9.030	8.530	9.020	799,200	8.8058	5.74%
2023-06-15	8.530	8.500	8.530	8.200	8.530	885,600	7,455,076	8.4181	8.530	8.500	8.530	8.200	8.530	885,600	8.4181	1.91%
2023-06-14	8.370	8.330	8.370	8.120	8.430	624,400	5,194,976	8.3199	8.370	8.330	8.370	8.120	8.430	624,400	8.3199	1.09%
2023-06-13	8.280	8.280	8.290	8.200	8.640	1,339,200	11,226,808	8.3832	8.280	8.280	8.290	8.200	8.640	1,339,200	8.3832	2.48%
2023-06-12	8.080	8.080	8.150	7.890	8.300	900,800	7,333,868	8.1415	8.080	8.080	8.150	7.890	8.300	900,800	8.1415	0.12%
2023-06-09	8.070	8.070	8.100	7.740	8.230	994,400	7,972,948	8.0178	8.070	8.070	8.100	7.740	8.230	994,400	8.0178	5.35%
2023-06-08	7.660	7.660	7.710	7.000	7.850	800,400	6,018,328	7.5192	7.660	7.660	7.710	7.000	7.850	800,400	7.5192	-1.79%
2023-06-07	7.800	7.800	7.830	7.700	8.200	332,400	2,607,296	7.8439	7.800	7.800	7.830	7.700	8.200	332,400	7.8439	-1.14%
2023-06-06	7.890	7.890	7.900	7.810	8.200	725,200	5,793,676	7.9891	7.890	7.890	7.900	7.810	8.200	725,200	7.9891	-2.11%
2023-06-05	8.060	8.060	8.110	8.060	8.650	1,219,200	10,246,212	8.4040	8.060	8.060	8.110	8.060	8.650	1,219,200	8.4040	-3.82%
2023-06-02	8.380	8.380	8.420	8.340	8.870	1,733,200	14,928,696	8.6134	8.380	8.380	8.420	8.340	8.870	1,733,200	8.6134	-0.59%
2023-06-01	8.430	8.430	8.440	8.240	8.570	1,869,200	15,771,452	8.4375	8.430	8.430	8.440	8.240	8.570	1,869,200	8.4375	1.93%
2023-05-31	8.270	8.270	8.320	7.900	8.370	1,474,000	12,012,880	8.1499	8.270	8.270	8.320	7.900	8.370	1,474,000	8.1499	0.36%
2023-05-30	8.240	8.070	8.240	7.890	8.560	926,400	7,653,916	8.2620	8.240	8.070	8.240	7.890	8.560	926,400	8.2620	-2.83%
2023-05-29	8.480	8.470	8.480	8.180	8.830	1,648,400	14,029,040	8.5107	8.480	8.470	8.480	8.180	8.830	1,648,400	8.5107	0.12%
2023-05-25	8.470	8.470	8.480	7.960	8.470	1,530,400	12,726,204	8.3156	8.470	8.470	8.480	7.960	8.470	1,530,400	8.3156	3.55%
2023-05-24	8.180	8.120	8.180	7.850	8.210	1,483,600	12,049,984	8.1221	8.180	8.120	8.180	7.850	8.210	1,483,600	8.1221	1.49%
2023-05-23	8.060	8.060	8.110	8.010	8.300	769,200	6,272,208	8.1542	8.060	8.060	8.110	8.010	8.300	769,200	8.1542	-2.18%
2023-05-22	8.240	8.240	8.310	8.030	8.420	705,600	5,825,784	8.2565	8.240	8.240	8.310	8.030	8.420	705,600	8.2565	0.12%
2023-05-19	8.230	8.230	8.260	8.000	8.810	1,081,200	8,956,576	8.2839	8.230	8.230	8.260	8.000	8.810	1,081,200	8.2839	0.00%
2023-05-18	8.230	8.230	8.250	8.150	8.700	1,101,200	9,267,312	8.4156	8.230	8.230	8.250	8.150	8.700	1,101,200	8.4156	-3.18%
2023-05-17	8.500	8.400	8.500	8.200	8.500	1,378,000	11,507,940	8.3512	8.500	8.400	8.500	8.200	8.500	1,378,000	8.3512	3.03%
2023-05-16	8.250	8.250	8.290	8.160	8.380	1,440,400	11,931,908	8.2837	8.250	8.250	8.290	8.160	8.380	1,440,400	8.2837	0.49%
2023-05-15	8.210	8.210	8.230	7.850	8.350	1,323,200	10,770,824	8.1400	8.210	8.210	8.230	7.850	8.350	1,323,200	8.1400	0.86%
2023-05-12	8.140	8.140	8.200	7.930	8.240	1,310,000	10,656,860	8.1350	8.140	8.140	8.200	7.930	8.240	1,310,000	8.1350	1.50%
2023-05-11	8.020	8.010	8.020	7.880	8.390	1,260,400	10,326,216	8.1928	8.020	8.010	8.020	7.880	8.390	1,260,400	8.1928	-2.79%
2023-05-10	8.250	8.190	8.250	8.010	8.350	1,470,000	12,064,332	8.2070	8.250	8.190	8.250	8.010	8.350	1,470,000	8.2070	4.17%
2023-05-09	7.920	7.870	7.920	7.820	8.240	1,133,200	9,137,084	8.0631	7.920	7.870	7.920	7.820	8.240	1,133,200	8.0631	-1.98%
2023-05-08	8.080	8.080	8.180	7.170	8.160	2,185,600	17,582,276	8.0446	8.080	8.080	8.180	7.170	8.160	2,185,600	8.0446	2.28%
2023-05-05	7.900	7.890	7.900	7.410	8.100	1,239,600	9,678,660	7.8079	7.900	7.890	7.900	7.410	8.100	1,239,600	7.8079	5.61%
2023-05-04	7.480	7.480	7.510	7.120	7.500	497,200	3,675,752	7.3929	7.480	7.480	7.510	7.120	7.500	497,200	7.3929	2.47%
2023-05-03	7.300	7.240	7.300	6.590	7.440	945,600	6,771,340	7.1609	7.300	7.240	7.300	6.590	7.440	945,600	7.1609	-1.35%
2023-05-02	7.400	7.400	7.500	7.400	8.000	567,600	4,290,584	7.5592	7.400	7.400	7.500	7.400	8.000	567,600	7.5592	-6.09%
2023-04-28	7.880	7.830	7.890	7.720	8.000	452,800	3,573,636	7.8923	7.880	7.830	7.890	7.720	8.000	452,800	7.8923	0.38%
2023-04-27	7.850	7.730	7.890	7.500	7.850	728,800	5,597,324	7.6802	7.850	7.730	7.890	7.500	7.850	728,800	7.6802	5.09%
2023-04-26	7.470	7.470	7.530	7.460	7.600	624,800	4,703,944	7.5287	7.470	7.470	7.530	7.460	7.600	624,800	7.5287	0.00%
2023-04-25	7.470	7.470	7.520	7.390	7.590	910,000	6,812,944	7.4868	7.470	7.470	7.520	7.390	7.590	910,000	7.4868	0.67%
2023-04-24	7.420	7.350	7.420	7.240	7.570	551,200	4,053,136	7.3533	7.420	7.350	7.420	7.240	7.570	551,200	7.3533	3.49%
2023-04-21	7.170	7.160	7.280	7.160	7.740	319,200	2,346,720	7.3519	7.170	7.160	7.280	7.160	7.740	319,200	7.3519	-7.48%
2023-04-20	7.750	7.720	7.750	7.440	7.750	282,800	2,160,860	7.6409	7.750	7.720	7.750	7.440	7.750	282,800	7.6409	4.03%
2023-04-19	7.450	7.430	7.760	7.430	7.640	403,200	3,017,172	7.4831	7.450	7.430	7.760	7.430	7.640	403,200	7.4831	-1.06%
2023-04-18	7.530	7.530	7.900	7.520	7.630	588,400	4,456,832	7.5745	7.530	7.530	7.900	7.520	7.630	588,400	7.5745	-0.92%
2023-04-17	7.600	7.580	7.600	7.500	7.620	426,800	3,224,820	7.5558	7.600	7.580	7.600	7.500	7.620	426,800	7.5558	1.74%
2023-04-14	7.470	7.470	7.520	7.400	7.890	488,800	3,668,316	7.5047	7.470	7.470	7.520	7.400	7.890	488,800	7.5047	2.05%
2023-04-13	7.320	7.320	-	7.200	7.350	580,800	4,234,980	7.2916	7.320	7.320	-	7.200	7.350	580,800	7.2916	-0.54%
2023-04-12	7.360	7.350	7.500	7.290	7.470	301,600	2,238,272	7.4213	7.360	7.350	7.500	7.290	7.470	301,600	7.4213	-1.34%
2023-04-11	7.460	7.460	7.500	7.410	7.890	450,400	3,416,744	7.5860	7.460	7.460	7.500	7.410	7.890	450,400	7.5860	-3.37%
2023-04-06	7.720	7.720	7.740	7.580	7.770	501,200	3,843,096	7.6678	7.720	7.720	7.740	7.580	7.770	501,200	7.6678	1.98%
2023-04-04	7.570	7.570	7.650	7.370	7.650	766,000	5,768,360	7.5305	7.570	7.570	7.650	7.370	7.650	766,000	7.5305	-0.92%
2023-04-03	7.640	7.640	7.760	7.490	7.720	406,400	3,105,652	7.6419	7.640	7.640	7.760	7.490	7.720	406,400	7.6419	-0.52%
2023-03-31	7.680	7.640	7.680	7.430	7.700	784,000	5,966,820	7.6107	7.680	7.640	7.680	7.430	7.700	784,000	7.6107	2.95%
2023-03-30	7.460	7.420	7.460	7.290	7.520	369,200	2,727,648	7.3880	7.460	7.420	7.460	7.290	7.520	369,200	7.3880	0.00%
2023-03-29	7.460	7.450	7.460	7.210	7.480	559,200	4,125,812	7.3781	7.460	7.450	7.460	7.210	7.480	559,200	7.3781	-0.27%
2023-03-28	7.480	7.380	7.480	7.300	7.500	348,000	2,587,904	7.4365	7.480	7.380	7.480	7.300	7.500	348,000	7.4365	0.13%
2023-03-27	7.470	7.470	7.530	7.230	7.560	415,200	3,098,396	7.4624	7.470	7.470	7.530	7.230	7.560	415,200	7.4624	0.13%
2023-03-24	7.460	7.440	7.480	7.390	7.550	332,400	2,488,796	7.4874	7.460	7.440	7.480	7.390	7.550	332,400	7.4874	-1.32%
2023-03-23	7.560	7.510	7.560	7.400	7.650	401,200	2,997,700	7.4718	7.560	7.510	7.560	7.400	7.650	401,200	7.4718	0.27%
2023-03-22	7.540	7.530	7.580	7.500	7.610	486,800	3,676,240	7.5518	7.540	7.530	7.580	7.500	7.610	486,800	7.5518	1.48%
2023-03-21	7.430	7.430	7.480	7.390	7.600	337,200	2,523,680	7.4842	7.430	7.430	7.480	7.390	7.600	337,200	7.4842	1.50%
2023-03-20	7.320	7.320	7.350	7.230	7.740	696,800	5,119,068	7.3465	7.320	7.320	7.350	7.230	7.740	696,800	7.3465	-5.79%
2023-03-17	7.770	7.740	7.800	7.500	7.880	332,000	2,552,572	7.6885	7.770	7.740	7.800	7.500	7.880	332,000	7.6885	4.72%
2023-03-16	7.420	7.360	7.480	7.300	7.560	573,200	4,247,684	7.4105	7.420	7.360	7.480	7.300	7.560	573,200	7.4105	0.41%
2023-03-15	7.390	7.340	7.390	7.280	7.550	546,800	4,037,928	7.3847	7.390	7.340	7.390	7.280	7.550	546,800	7.3847	1.37%
2023-03-14	7.290	7.290	7.400	7.280	7.500	646,400	4,750,340	7.3489	7.290	7.290	7.400	7.280	7.500	646,400	7.3489	-2.15%
2023-03-13	7.450	7.440	7.450	7.450	7.700	353,200	2,666,408	7.5493	7.450	7.440	7.450	7.450	7.700	353,200	7.5493	-1.59%
2023-03-10	7.570	7.520	7.570	7.520	7.950	502,800	3,905,264	7.7670	7.570	7.520	7.570	7.520	7.950	502,800	7.7670	-2.07%
2023-03-09	7.730	7.720	7.800	7.480	7.800	562,000	4,313,604	7.6755	7.730	7.720	7.800	7.480	7.800	562,000	7.6755	2.52%
2023-03-08	7.540	7.520	7.540	7.340	7.600	482,800	3,600,036	7.4566	7.540	7.520	7.540	7.340	7.600	482,800	7.4566	-1.82%
2023-03-07	7.680	7.650	7.680	7.520	7.890	572,400	4,368,204	7.6314	7.680	7.650	7.680	7.520	7.890	572,400	7.6314	0.39%
2023-03-06	7.650	7.600	7.650	7.420	7.790	566,800	4,298,468	7.5837	7.650	7.600	7.650	7.420	7.790	566,800	7.5837	1.73%
2023-03-03	7.520	7.520	7.610	7.280	7.690	511,600	3,830,976	7.4882	7.520	7.520	7.610	7.280	7.690	511,600	7.4882	0.27%
2023-03-02	7.500	7.500	7.630	7.380	8.000	353,600	2,759,508	7.8040	7.500	7.500	7.630	7.380	8.000	353,600	7.8040	-7.18%
2023-03-01	8.080	8.080	8.120	7.700	8.130	808,800	6,376,732	7.8842	8.080	8.080	8.120	7.700	8.130	808,800	7.8842	5.90%
2023-02-28	7.630	7.620	7.740	7.600	8.020	906,400	6,972,428	7.6924	7.630	7.620	7.740	7.600	8.020	906,400	7.6924	-0.78%
2023-02-27	7.690	7.600	7.690	7.490	7.810	656,000	4,979,368	7.5905	7.690	7.600	7.690	7.490	7.810	656,000	7.5905	-1.16%
2023-02-24	7.780	7.730	7.780	7.650	8.090	614,800	4,757,088	7.7376	7.780	7.730	7.780	7.650	8.090	614,800	7.7376	0.65%
2023-02-23	7.730	7.730	7.810	7.720	8.070	582,800	4,521,896	7.7589	7.730	7.730	7.810	7.720	8.070	582,800	7.7589	-0.26%
2023-02-22	7.750	7.750	7.770	7.350	7.800	768,400	5,914,468	7.6971	7.750	7.750	7.770	7.350	7.800	768,400	7.6971	-1.65%
2023-02-21	7.880	7.880	7.950	7.700	8.400	946,400	7,453,260	7.8754	7.880	7.880	7.950	7.700	8.400	946,400	7.8754	1.03%
2023-02-20	7.800	7.800	7.840	7.780	8.100	685,200	5,385,764	7.8601	7.800	7.800	7.840	7.780	8.100	685,200	7.8601	-4.53%
2023-02-17	8.170	8.100	8.170	8.040	8.280	532,800	4,324,480	8.1165	8.170	8.100	8.170	8.040	8.280	532,800	8.1165	0.74%
2023-02-16	8.110	8.050	8.110	8.000	8.280	922,400	7,484,956	8.1147	8.110	8.050	8.110	8.000	8.280	922,400	8.1147	-3.34%
2023-02-15	8.390	8.100	8.390	7.880	8.390	847,200	6,804,868	8.0322	8.390	8.100	8.390	7.880	8.390	847,200	8.0322	6.34%
2023-02-14	7.890	7.870	7.890	7.890	8.420	821,600	6,602,052	8.0356	7.890	7.870	7.890	7.890	8.420	821,600	8.0356	-5.62%
2023-02-13	8.360	8.290	8.360	8.180	8.480	661,600	5,493,792	8.3038	8.360	8.290	8.360	8.180	8.480	661,600	8.3038	0.48%
2023-02-10	8.320	8.310	8.320	8.160	8.400	902,800	7,461,024	8.2643	8.320	8.310	8.320	8.160	8.400	902,800	8.2643	-1.77%
2023-02-09	8.470	8.470	8.570	8.120	8.630	688,800	5,691,612	8.2631	8.470	8.470	8.570	8.120	8.630	688,800	8.2631	2.79%
2023-02-08	8.240	8.240	8.280	8.160	8.350	696,000	5,740,864	8.2484	8.240	8.240	8.280	8.160	8.350	696,000	8.2484	-0.48%
2023-02-07	8.280	8.190	8.280	8.050	8.330	695,600	5,687,288	8.1761	8.280	8.190	8.280	8.050	8.330	695,600	8.1761	1.72%
2023-02-06	8.140	8.120	8.180	7.930	8.220	539,600	4,369,300	8.0973	8.140	8.120	8.180	7.930	8.220	539,600	8.0973	0.99%
2023-02-03	8.060	8.060	8.130	7.880	8.180	621,200	4,981,860	8.0197	8.060	8.060	8.130	7.880	8.180	621,200	8.0197	-0.74%
2023-02-02	8.120	8.120	8.190	8.040	8.620	549,200	4,516,772	8.2243	8.120	8.120	8.190	8.040	8.620	549,200	8.2243	-3.56%
2023-02-01	8.420	8.410	8.420	8.190	8.670	472,000	3,951,688	8.3722	8.420	8.410	8.420	8.190	8.670	472,000	8.3722	-2.55%
2023-01-31	8.640	8.530	8.640	8.230	8.750	612,800	5,206,728	8.4966	8.640	8.530	8.640	8.230	8.750	612,800	8.4966	5.75%
2023-01-30	8.170	8.170	8.270	8.130	8.590	767,200	6,351,772	8.2792	8.170	8.170	8.270	8.130	8.590	767,200	8.2792	-2.85%
2023-01-27	8.410	8.410	8.460	8.120	8.500	799,200	6,624,192	8.2885	8.410	8.410	8.460	8.120	8.500	799,200	8.2885	2.44%
2023-01-26	8.210	8.170	8.210	7.960	8.520	774,800	6,354,560	8.2015	8.210	8.170	8.210	7.960	8.520	774,800	8.2015	0.37%
2023-01-20	8.180	8.160	8.180	7.970	9.050	901,600	7,499,380	8.3179	8.180	8.160	8.180	7.970	9.050	901,600	8.3179	-10.31%
2023-01-19	9.120	9.010	9.120	8.500	9.140	790,000	6,945,456	8.7917	9.120	9.010	9.120	8.500	9.140	790,000	8.7917	6.29%
2023-01-18	8.580	8.580	8.670	8.520	9.230	788,400	6,925,716	8.7845	8.580	8.580	8.670	8.520	9.230	788,400	8.7845	-3.05%
2023-01-17	8.850	8.770	8.850	7.700	8.850	862,400	7,264,920	8.4241	8.850	8.770	8.850	7.700	8.850	862,400	8.4241	13.90%
2023-01-16	7.770	7.740	7.770	7.650	8.410	862,000	6,834,772	7.9290	7.770	7.740	7.770	7.650	8.410	862,000	7.9290	-5.47%
2023-01-13	8.220	8.160	8.220	8.000	8.450	692,000	5,632,020	8.1388	8.220	8.160	8.220	8.000	8.450	692,000	8.1388	0.49%
2023-01-12	8.180	8.120	8.180	8.050	8.800	846,800	7,038,252	8.3116	8.180	8.120	8.180	8.050	8.800	846,800	8.3116	-5.87%
2023-01-11	8.690	8.600	8.690	7.950	9.140	1,310,400	11,294,400	8.6190	8.690	8.600	8.690	7.950	9.140	1,310,400	8.6190	8.76%
2023-01-10	7.990	7.990	8.000	7.800	8.040	626,400	4,999,104	7.9807	7.990	7.990	8.000	7.800	8.040	626,400	7.9807	2.30%
2023-01-09	7.810	7.810	7.890	7.670	7.980	630,000	4,917,320	7.8053	7.810	7.810	7.890	7.670	7.980	630,000	7.8053	-1.64%
2023-01-06	7.940	7.870	7.940	7.830	8.030	566,000	4,506,636	7.9623	7.940	7.870	7.940	7.830	8.030	566,000	7.9623	0.38%
2023-01-05	7.910	7.910	7.950	7.910	8.020	394,800	3,138,136	7.9487	7.910	7.910	7.950	7.910	8.020	394,800	7.9487	0.00%
2023-01-04	7.910	7.850	7.910	7.700	7.950	332,000	2,599,604	7.8301	7.910	7.850	7.910	7.700	7.950	332,000	7.8301	1.54%
2023-01-03	7.790	7.780	7.810	7.770	8.160	697,600	5,516,040	7.9072	7.790	7.780	7.810	7.770	8.160	697,600	7.9072	-1.77%
2022-12-30	7.930	7.870	7.930	7.620	8.000	396,000	3,059,872	7.7269	7.930	7.870	7.930	7.620	8.000	396,000	7.7269	3.93%
2022-12-29	7.630	7.580	7.630	7.550	7.680	390,800	2,973,048	7.6076	7.630	7.580	7.630	7.550	7.680	390,800	7.6076	-0.26%
2022-12-28	7.650	7.650	7.660	7.370	7.660	857,200	6,507,064	7.5911	7.650	7.650	7.660	7.370	7.660	857,200	7.5911	4.08%
2022-12-23	7.350	7.340	7.400	7.220	7.550	675,200	4,965,836	7.3546	7.350	7.340	7.400	7.220	7.550	675,200	7.3546	-2.00%
2022-12-22	7.500	7.430	7.500	7.430	7.690	854,800	6,458,404	7.5555	7.500	7.430	7.500	7.430	7.690	854,800	7.5555	0.13%
2022-12-21	7.490	7.450	7.500	7.410	7.540	286,200	2,145,372	7.4961	7.490	7.450	7.500	7.410	7.540	286,200	7.4961	0.54%
2022-12-20	7.450	7.450	7.470	7.080	7.450	804,800	5,877,936	7.3036	7.450	7.450	7.470	7.080	7.450	804,800	7.3036	4.34%
2022-12-19	7.140	7.100	7.140	7.000	7.200	407,600	2,887,864	7.0850	7.140	7.100	7.140	7.000	7.200	407,600	7.0850	-0.83%
2022-12-16	7.200	7.130	7.200	6.960	7.470	755,600	5,356,072	7.0885	7.200	7.130	7.200	6.960	7.470	755,600	7.0885	0.70%
2022-12-15	7.150	7.070	7.150	6.730	7.150	809,200	5,618,880	6.9437	7.150	7.070	7.150	6.730	7.150	809,200	6.9437	6.08%
2022-12-14	6.740	6.730	6.740	6.640	6.900	588,400	3,958,820	6.7281	6.740	6.730	6.740	6.640	6.900	588,400	6.7281	-1.61%
2022-12-13	6.850	6.750	6.850	6.620	6.880	880,800	5,930,396	6.7330	6.850	6.750	6.850	6.620	6.880	880,800	6.7330	1.48%
2022-12-12	6.750	6.750	6.760	6.660	7.600	760,800	5,127,252	6.7393	6.750	6.750	6.760	6.660	7.600	760,800	6.7393	-1.17%
2022-12-09	6.830	6.800	6.830	6.530	7.200	1,008,800	6,817,492	6.7580	6.830	6.800	6.830	6.530	7.200	1,008,800	6.7580	-4.48%
2022-12-08	7.150	7.110	7.150	7.070	7.580	824,000	5,974,052	7.2501	7.150	7.110	7.150	7.070	7.580	824,000	7.2501	-4.67%
2022-12-07	7.500	7.260	7.500	6.780	7.650	1,267,600	9,297,384	7.3346	7.500	7.260	7.500	6.780	7.650	1,267,600	7.3346	11.94%
2022-12-06	6.700	6.700	6.820	6.420	6.820	1,032,800	6,727,372	6.5137	6.700	6.700	6.820	6.420	6.820	1,032,800	6.5137	3.08%
2022-12-05	6.500	6.440	6.500	6.380	6.540	1,037,600	6,693,312	6.4508	6.500	6.440	6.500	6.380	6.540	1,037,600	6.4508	0.78%
2022-12-02	6.450	6.400	6.450	6.400	6.500	763,600	4,916,336	6.4384	6.450	6.400	6.450	6.400	6.500	763,600	6.4384	-1.53%
2022-12-01	6.550	6.420	6.550	6.440	6.550	942,000	6,115,176	6.4917	6.550	6.420	6.550	6.440	6.550	942,000	6.4917	0.77%
2022-11-30	6.500	6.370	6.500	6.350	6.500	663,600	4,251,280	6.4064	6.500	6.370	6.500	6.350	6.500	663,600	6.4064	0.78%
2022-11-29	6.450	6.400	6.450	6.370	6.500	1,018,000	6,524,656	6.4093	6.450	6.400	6.450	6.370	6.500	1,018,000	6.4093	0.94%
2022-11-28	6.390	6.390	6.400	6.240	6.450	591,600	3,762,308	6.3595	6.390	6.390	6.400	6.240	6.450	591,600	6.3595	0.31%
2022-11-25	6.370	6.310	6.370	6.160	6.420	956,000	5,997,296	6.2733	6.370	6.310	6.370	6.160	6.420	956,000	6.2733	0.16%
2022-11-24	6.360	6.360	6.370	6.280	6.830	556,800	3,580,764	6.4310	6.360	6.360	6.370	6.280	6.830	556,800	6.4310	-6.61%
2022-11-23	6.810	6.730	6.810	6.710	6.900	974,600	6,633,894	6.8068	6.810	6.730	6.810	6.710	6.900	974,600	6.8068	0.00%
2022-11-22	6.810	6.740	6.810	6.620	6.810	736,800	4,941,744	6.7070	6.810	6.740	6.810	6.620	6.810	736,800	6.7070	2.41%
2022-11-21	6.650	6.540	6.650	6.180	6.650	1,006,400	6,452,732	6.4117	6.650	6.540	6.650	6.180	6.650	1,006,400	6.4117	3.74%
2022-11-18	6.410	6.250	6.410	6.210	6.650	892,000	5,763,156	6.4609	6.410	6.250	6.410	6.210	6.650	892,000	6.4609	-1.69%
2022-11-17	6.520	6.520	6.600	6.520	6.900	1,417,200	9,455,956	6.6723	6.520	6.520	6.600	6.520	6.900	1,417,200	6.6723	-5.51%
2022-11-16	6.900	6.900	7.000	6.720	7.100	1,772,000	12,370,540	6.9811	6.900	6.900	7.000	6.720	7.100	1,772,000	6.9811	-1.43%
2022-11-15	7.000	6.950	7.000	6.740	7.000	1,136,400	7,795,716	6.8600	7.000	6.950	7.000	6.740	7.000	1,136,400	6.8600	3.70%
2022-11-14	6.750	6.730	6.750	6.390	6.750	1,028,000	6,731,484	6.5481	6.750	6.730	6.750	6.390	6.750	1,028,000	6.5481	4.65%
2022-11-11	6.450	6.390	6.480	6.350	6.530	1,538,000	9,889,552	6.4301	6.450	6.390	6.480	6.350	6.530	1,538,000	6.4301	1.26%
2022-11-10	6.370	6.370	6.400	6.370	6.520	994,400	6,429,712	6.4659	6.370	6.370	6.400	6.370	6.520	994,400	6.4659	-2.45%
2022-11-09	6.530	6.460	6.530	6.420	6.630	1,287,200	8,411,188	6.5345	6.530	6.460	6.530	6.420	6.630	1,287,200	6.5345	-0.76%
2022-11-08	6.580	6.560	6.580	6.520	6.750	318,800	2,115,776	6.6367	6.580	6.560	6.580	6.520	6.750	318,800	6.6367	-2.37%
2022-11-07	6.740	6.680	6.740	6.670	6.780	348,800	2,342,572	6.7161	6.740	6.680	6.740	6.670	6.780	348,800	6.7161	1.35%
2022-11-04	6.650	6.650	6.730	6.440	6.700	415,600	2,728,380	6.5649	6.650	6.650	6.730	6.440	6.700	415,600	6.5649	0.76%
2022-11-03	6.600	6.600	6.610	6.380	6.960	860,000	5,634,324	6.5515	6.600	6.600	6.610	6.380	6.960	860,000	6.5515	-5.71%
2022-11-02	7.000	6.940	7.000	6.930	7.020	96,000	672,072	7.0008	7.000	6.940	7.000	6.930	7.020	96,000	7.0008	-0.57%
2022-11-01	7.040	7.020	7.090	6.950	7.150	785,600	5,496,324	6.9963	7.040	7.020	7.090	6.950	7.150	785,600	6.9963	0.43%
2022-10-31	7.010	7.010	7.170	6.860	7.100	573,600	3,973,456	6.9272	7.010	7.010	7.170	6.860	7.100	573,600	6.9272	0.14%
2022-10-28	7.000	6.900	7.000	6.680	7.000	775,200	5,324,112	6.8680	7.000	6.900	7.000	6.680	7.000	775,200	6.8680	1.30%
2022-10-27	6.910	6.870	6.910	6.910	7.400	1,014,000	7,165,124	7.0662	6.910	6.870	6.910	6.910	7.400	1,014,000	7.0662	-5.08%
2022-10-26	7.280	7.280	7.310	7.140	7.500	1,484,400	10,665,192	7.1849	7.280	7.280	7.310	7.140	7.500	1,484,400	7.1849	0.41%
2022-10-25	7.250	7.250	7.280	7.070	7.250	1,370,400	9,773,792	7.1321	7.250	7.250	7.280	7.070	7.250	1,370,400	7.1321	1.83%
2022-10-24	7.120	7.070	7.120	7.020	7.150	1,119,200	7,896,748	7.0557	7.120	7.070	7.120	7.020	7.150	1,119,200	7.0557	0.28%
2022-10-21	7.100	7.070	7.100	6.970	7.180	704,000	4,946,440	7.0262	7.100	7.070	7.100	6.970	7.180	704,000	7.0262	0.57%
2022-10-20	7.060	6.990	7.060	6.930	7.080	574,400	4,015,036	6.9900	7.060	6.990	7.060	6.930	7.080	574,400	6.9900	0.57%
2022-10-19	7.020	6.940	7.020	6.830	7.170	531,200	3,678,868	6.9256	7.020	6.940	7.020	6.830	7.170	531,200	6.9256	1.15%
2022-10-18	6.940	6.920	6.940	6.920	7.020	226,400	1,576,412	6.9630	6.940	6.920	6.940	6.920	7.020	226,400	6.9630	0.58%
2022-10-17	6.900	6.890	6.900	6.800	7.020	258,000	1,782,608	6.9093	6.900	6.890	6.900	6.800	7.020	258,000	6.9093	-1.43%
2022-10-14	7.000	7.000	7.100	6.840	7.000	556,000	3,873,020	6.9659	7.000	7.000	7.100	6.840	7.000	556,000	6.9659	1.16%
2022-10-13	6.920	6.910	6.920	6.920	7.120	492,000	3,438,636	6.9891	6.920	6.910	6.920	6.920	7.120	492,000	6.9891	-3.22%
2022-10-12	7.150	6.970	7.150	6.970	7.150	320,800	2,262,808	7.0536	7.150	6.970	7.150	6.970	7.150	320,800	7.0536	0.42%
2022-10-11	7.120	7.120	7.130	7.020	7.150	347,600	2,461,748	7.0821	7.120	7.120	7.130	7.020	7.150	347,600	7.0821	0.28%
2022-10-10	7.100	6.990	7.100	6.970	7.230	365,600	2,576,840	7.0482	7.100	6.990	7.100	6.970	7.230	365,600	7.0482	0.42%
2022-10-07	7.070	6.940	7.070	6.800	7.300	368,800	2,556,872	6.9330	7.070	6.940	7.070	6.800	7.300	368,800	6.9330	3.21%
2022-10-06	6.850	6.770	6.850	6.590	6.970	285,200	1,932,112	6.7746	6.850	6.770	6.850	6.590	6.970	285,200	6.7746	4.58%
2022-10-05	6.550	6.550	-	6.400	6.550	750,400	4,852,120	6.4660	6.550	6.550	-	6.400	6.550	750,400	6.4660	1.55%
2022-10-03	6.450	6.440	6.450	6.430	6.610	1,205,200	7,803,444	6.4748	6.450	6.440	6.450	6.430	6.610	1,205,200	6.4748	-2.42%
2022-09-30	6.610	6.610	6.620	6.500	6.590	486,000	3,195,116	6.5743	6.610	6.610	6.620	6.500	6.590	486,000	6.5743	-0.45%
2022-09-29	6.640	6.600	6.640	6.560	6.670	522,800	3,463,824	6.6255	6.640	6.600	6.640	6.560	6.670	522,800	6.6255	0.00%
2022-09-28	6.640	6.600	6.640	6.490	6.660	350,400	2,304,080	6.5756	6.640	6.600	6.640	6.490	6.660	350,400	6.5756	-0.15%
2022-09-27	6.650	6.620	6.650	6.600	6.700	189,200	1,257,588	6.6469	6.650	6.620	6.650	6.600	6.700	189,200	6.6469	-1.04%
2022-09-26	6.720	6.680	6.720	6.650	6.740	513,600	3,442,032	6.7018	6.720	6.680	6.720	6.650	6.740	513,600	6.7018	-0.30%
2022-09-23	6.740	6.740	6.760	6.620	6.770	328,800	2,186,012	6.6485	6.740	6.740	6.760	6.620	6.770	328,800	6.6485	0.60%
2022-09-22	6.700	6.700	6.710	6.620	6.700	506,000	3,381,516	6.6828	6.700	6.700	6.710	6.620	6.700	506,000	6.6828	0.00%
2022-09-21	6.700	6.700	6.750	6.650	6.730	622,400	4,167,636	6.6961	6.700	6.700	6.750	6.650	6.730	622,400	6.6961	0.00%
2022-09-20	6.700	6.700	6.790	6.440	6.780	806,400	5,303,884	6.5772	6.700	6.700	6.790	6.440	6.780	806,400	6.5772	2.92%
2022-09-19	6.510	6.400	6.510	6.400	6.510	409,200	2,644,424	6.4624	6.510	6.400	6.510	6.400	6.510	409,200	6.4624	-0.61%
2022-09-16	6.550	6.550	6.560	6.400	6.550	694,400	4,492,448	6.4695	6.550	6.550	6.560	6.400	6.550	694,400	6.4695	0.31%
2022-09-15	6.530	6.480	6.540	6.450	6.580	699,200	4,558,936	6.5202	6.530	6.480	6.540	6.450	6.580	699,200	6.5202	0.46%
2022-09-14	6.500	6.450	6.500	6.430	6.500	489,600	3,164,864	6.4642	6.500	6.450	6.500	6.430	6.500	489,600	6.4642	0.31%
2022-09-13	6.480	6.480	6.490	6.430	6.550	695,200	4,495,756	6.4669	6.480	6.480	6.490	6.430	6.550	695,200	6.4669	-1.52%
2022-09-09	6.580	6.580	6.680	6.550	6.670	482,400	3,182,104	6.5964	6.580	6.580	6.680	6.550	6.670	482,400	6.5964	-0.90%
2022-09-08	6.640	6.600	6.640	6.490	6.640	532,000	3,480,540	6.5424	6.640	6.600	6.640	6.490	6.640	532,000	6.5424	1.22%
2022-09-07	6.560	6.540	6.560	6.450	6.560	195,200	1,273,360	6.5234	6.560	6.540	6.560	6.450	6.560	195,200	6.5234	0.00%
2022-09-06	6.560	6.560	6.570	6.380	6.560	350,800	2,263,656	6.4528	6.560	6.560	6.570	6.380	6.560	350,800	6.4528	0.92%
2022-09-05	6.500	6.500	6.530	6.470	6.520	186,000	1,206,992	6.4892	6.500	6.500	6.530	6.470	6.520	186,000	6.4892	-1.81%
2022-09-02	6.620	6.570	6.600	6.490	6.620	231,200	1,511,520	6.5377	6.620	6.570	6.600	6.490	6.620	231,200	6.5377	1.07%
2022-09-01	6.550	6.550	6.630	6.550	6.710	326,800	2,176,016	6.6586	6.550	6.550	6.630	6.550	6.710	326,800	6.6586	-2.24%
2022-08-31	6.700	6.680	6.700	6.430	6.700	258,400	1,712,468	6.6272	6.700	6.680	6.700	6.430	6.700	258,400	6.6272	2.13%
2022-08-30	6.560	6.490	6.580	6.490	6.610	261,200	1,708,548	6.5411	6.560	6.490	6.580	6.490	6.610	261,200	6.5411	-1.06%
2022-08-29	6.630	6.580	6.630	6.570	6.800	856,000	5,759,936	6.7289	6.630	6.580	6.630	6.570	6.800	856,000	6.7289	-3.77%
2022-08-26	6.890	6.860	6.900	6.790	6.890	258,400	1,765,156	6.8311	6.890	6.860	6.900	6.790	6.890	258,400	6.8311	0.44%
2022-08-25	6.860	6.790	6.860	6.750	6.860	215,200	1,466,220	6.8133	6.860	6.790	6.860	6.750	6.860	215,200	6.8133	0.15%
2022-08-24	6.850	6.840	6.850	6.800	6.880	184,000	1,258,568	6.8400	6.850	6.840	6.850	6.800	6.880	184,000	6.8400	-0.15%
2022-08-23	6.860	6.850	6.860	6.760	6.900	166,800	1,143,900	6.8579	6.860	6.850	6.860	6.760	6.900	166,800	6.8579	0.29%
2022-08-22	6.840	6.830	6.840	6.670	6.890	264,400	1,790,368	6.7714	6.840	6.830	6.840	6.670	6.890	264,400	6.7714	-0.15%
2022-08-19	6.850	6.840	6.850	6.850	6.990	313,600	2,174,256	6.9332	6.850	6.840	6.850	6.850	6.990	313,600	6.9332	-1.86%
2022-08-18	6.980	6.960	6.980	6.820	6.990	336,400	2,331,800	6.9316	6.980	6.960	6.980	6.820	6.990	336,400	6.9316	0.14%
2022-08-17	6.970	6.960	6.970	6.800	7.000	299,200	2,077,376	6.9431	6.970	6.960	6.970	6.800	7.000	299,200	6.9431	0.14%
2022-08-16	6.960	6.900	6.960	6.790	7.000	320,000	2,213,500	6.9172	6.960	6.900	6.960	6.790	7.000	320,000	6.9172	-0.29%
2022-08-15	6.980	6.790	6.980	6.000	7.000	377,600	2,596,384	6.8760	6.980	6.790	6.980	6.000	7.000	377,600	6.8760	-0.29%
2022-08-12	7.000	6.840	7.000	6.800	7.000	309,200	2,138,464	6.9161	7.000	6.840	7.000	6.800	7.000	309,200	6.9161	0.29%
2022-08-11	6.980	6.740	6.980	6.620	7.000	374,000	2,590,188	6.9256	6.980	6.740	6.980	6.620	7.000	374,000	6.9256	-0.29%
2022-08-10	7.000	6.860	7.000	6.880	7.010	287,600	1,998,352	6.9484	7.000	6.860	7.000	6.880	7.010	287,600	6.9484	-0.14%
2022-08-09	7.010	7.010	7.030	6.690	7.010	366,000	2,503,000	6.8388	7.010	7.010	7.030	6.690	7.010	366,000	6.8388	0.14%
2022-08-08	7.000	6.990	7.000	6.990	7.270	296,400	2,079,596	7.0162	7.000	6.990	7.000	6.990	7.270	296,400	7.0162	-3.71%
2022-08-05	7.270	7.190	7.270	7.200	7.310	288,000	2,087,392	7.2479	7.270	7.190	7.270	7.200	7.310	288,000	7.2479	-0.55%
2022-08-04	7.310	7.310	7.320	6.920	7.310	327,200	2,357,296	7.2044	7.310	7.310	7.320	6.920	7.310	327,200	7.2044	0.69%
2022-08-03	7.260	7.250	7.260	7.200	7.400	347,600	2,542,524	7.3145	7.260	7.250	7.260	7.200	7.400	347,600	7.3145	-1.89%
2022-08-02	7.400	7.390	7.400	7.360	7.450	275,600	2,033,180	7.3773	7.400	7.390	7.400	7.360	7.450	275,600	7.3773	-0.67%
2022-08-01	7.450	7.450	7.470	7.380	7.460	284,400	2,108,308	7.4132	7.450	7.450	7.470	7.380	7.460	284,400	7.4132	0.13%
2022-07-29	7.440	7.440	7.450	7.400	7.480	316,800	2,357,700	7.4422	7.440	7.440	7.450	7.400	7.480	316,800	7.4422	0.00%
2022-07-28	7.440	7.440	7.450	7.400	7.450	303,600	2,254,220	7.4250	7.440	7.440	7.450	7.400	7.450	303,600	7.4250	0.27%
2022-07-27	7.420	7.400	7.450	7.320	7.450	333,200	2,465,872	7.4006	7.420	7.400	7.450	7.320	7.450	333,200	7.4006	0.00%
2022-07-26	7.420	7.440	7.450	7.400	7.500	392,800	2,921,196	7.4369	7.420	7.440	7.450	7.400	7.500	392,800	7.4369	0.54%
2022-07-25	7.380	7.360	7.380	7.310	7.450	299,200	2,204,628	7.3684	7.380	7.360	7.380	7.310	7.450	299,200	7.3684	0.14%
2022-07-22	7.370	7.370	7.380	7.280	7.380	461,600	3,377,712	7.3174	7.370	7.370	7.380	7.280	7.380	461,600	7.3174	1.10%
2022-07-21	7.290	7.290	7.300	7.180	7.440	519,200	3,779,932	7.2803	7.290	7.290	7.300	7.180	7.440	519,200	7.2803	-0.82%
2022-07-20	7.350	7.350	7.370	7.300	7.520	422,400	3,101,944	7.3436	7.350	7.350	7.370	7.300	7.520	422,400	7.3436	-0.27%
2022-07-19	7.370	7.340	7.370	7.170	7.370	580,800	4,240,664	7.3014	7.370	7.340	7.370	7.170	7.370	580,800	7.3014	0.41%
2022-07-18	7.340	7.340	7.370	7.040	7.470	489,600	3,569,620	7.2909	7.340	7.340	7.370	7.040	7.470	489,600	7.2909	-1.74%
2022-07-15	7.470	7.430	7.470	7.370	7.700	683,600	5,138,800	7.5173	7.470	7.430	7.470	7.370	7.700	683,600	7.5173	-1.71%
2022-07-14	7.600	7.500	7.600	7.230	7.750	1,164,800	8,747,072	7.5095	7.600	7.500	7.600	7.230	7.750	1,164,800	7.5095	3.40%
2022-07-13	7.350	7.280	7.350	6.960	7.410	2,218,400	16,207,672	7.3060	7.350	7.280	7.350	6.960	7.410	2,218,400	7.3060	2.08%
2022-07-12	7.200	7.050	7.200	5.400	7.450	7,787,200	54,530,400	7.0026	7.200	7.050	7.200	5.400	7.450	7,787,200	7.0026

Recommend Webb-site to a friend