Beisen Holding Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	09669	2023-04-13			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	7.250	7.150	7.250	7.040	7.370	352,240	2,550,431	7.2406	7.250	7.150	7.250	7.040	7.370	352,240	7.2406	-2.95%
2025-12-23	0	7.470	7.450	7.470	7.210	7.470	437,553	3,205,672	7.3264	7.470	7.450	7.470	7.210	7.470	437,553	7.3264	1.22%
2025-12-22	0	7.380	7.320	7.380	7.250	7.400	331,435	2,440,801	7.3643	7.380	7.320	7.380	7.250	7.400	331,435	7.3643	0.54%
2025-12-19	0	7.340	7.270	7.340	7.030	7.410	535,603	3,854,476	7.1965	7.340	7.270	7.340	7.030	7.410	535,603	7.1965	-0.14%
2025-12-18	0	7.350	7.290	7.350	7.190	7.410	404,038	2,964,790	7.3379	7.350	7.290	7.350	7.190	7.410	404,038	7.3379	0.27%
2025-12-17	0	7.330	7.280	7.330	7.220	7.450	230,111	1,684,118	7.3187	7.330	7.280	7.330	7.220	7.450	230,111	7.3187	-0.54%
2025-12-16	0	7.370	7.360	7.370	7.330	7.600	248,042	1,843,243	7.4312	7.370	7.360	7.370	7.330	7.600	248,042	7.4312	-2.64%
2025-12-15	0	7.570	7.570	7.690	7.390	7.570	222,633	1,671,553	7.5081	7.570	7.570	7.690	7.390	7.570	222,633	7.5081	0.40%
2025-12-12	0	7.540	7.530	7.540	7.460	7.610	649,259	4,902,812	7.5514	7.540	7.530	7.540	7.460	7.610	649,259	7.5514	0.53%
2025-12-11	0	7.500	7.430	7.500	7.290	7.510	247,423	1,841,449	7.4425	7.500	7.430	7.500	7.290	7.510	247,423	7.4425	1.08%
2025-12-10	0	7.420	7.380	7.420	7.280	7.480	389,360	2,867,509	7.3647	7.420	7.380	7.420	7.280	7.480	389,360	7.3647	0.68%
2025-12-09	0	7.370	7.320	7.370	7.300	7.490	400,159	2,953,830	7.3816	7.370	7.320	7.370	7.300	7.490	400,159	7.3816	-1.47%
2025-12-08	0	7.480	7.440	7.480	7.290	7.500	575,233	4,291,703	7.4608	7.480	7.440	7.480	7.290	7.500	575,233	7.4608	0.13%
2025-12-05	0	7.470	7.400	7.470	7.220	7.470	742,466	5,480,660	7.3817	7.470	7.400	7.470	7.220	7.470	742,466	7.3817	0.40%
2025-12-04	0	7.440	7.370	7.440	7.250	7.470	802,829	5,936,491	7.3945	7.440	7.370	7.440	7.250	7.470	802,829	7.3945	2.20%
2025-12-03	0	7.280	7.240	7.280	7.140	7.460	630,089	4,618,636	7.3301	7.280	7.240	7.280	7.140	7.460	630,089	7.3301	-3.19%
2025-12-02	0	7.520	7.510	7.520	7.350	7.520	501,127	3,725,612	7.4345	7.520	7.510	7.520	7.350	7.520	501,127	7.4345	-0.27%
2025-12-01	0	7.540	7.420	7.660	7.180	7.540	697,967	5,123,061	7.3400	7.540	7.420	7.660	7.180	7.540	697,967	7.3400	1.89%
2025-11-28	0	7.400	7.360	7.400	7.330	7.480	317,915	2,353,274	7.4022	7.400	7.360	7.400	7.330	7.480	317,915	7.4022	-1.46%
2025-11-27	0	7.510	7.510	7.540	7.170	7.890	1,491,821	11,391,878	7.6362	7.510	7.510	7.540	7.170	7.890	1,491,821	7.6362	5.03%
2025-11-26	0	7.150	7.070	7.150	6.930	7.150	1,246,256	8,764,253	7.0325	7.150	7.070	7.150	6.930	7.150	1,246,256	7.0325	3.17%
2025-11-25	0	6.930	6.930	6.950	6.860	7.040	1,476,317	10,267,600	6.9549	6.930	6.930	6.950	6.860	7.040	1,476,317	6.9549	0.43%
2025-11-24	0	6.900	6.900	6.960	6.390	7.000	635,305	4,250,406	6.6903	6.900	6.900	6.960	6.390	7.000	635,305	6.6903	6.15%
2025-11-21	0	6.500	6.420	6.500	6.440	6.770	735,470	4,786,990	6.5087	6.500	6.420	6.500	6.440	6.770	735,470	6.5087	-4.41%
2025-11-20	0	6.800	6.770	6.800	6.710	6.860	466,352	3,162,375	6.7811	6.800	6.770	6.800	6.710	6.860	466,352	6.7811	0.15%
2025-11-19	0	6.790	6.750	6.790	6.710	6.810	200,070	1,349,464	6.7450	6.790	6.750	6.790	6.710	6.810	200,070	6.7450	0.00%
2025-11-18	0	6.790	6.760	6.790	6.750	7.100	423,053	2,893,569	6.8397	6.790	6.760	6.790	6.750	7.100	423,053	6.8397	-2.72%
2025-11-17	0	6.980	6.950	6.990	6.900	7.030	401,559	2,796,066	6.9630	6.980	6.950	6.990	6.900	7.030	401,559	6.9630	0.87%
2025-11-14	0	6.920	6.920	6.940	6.890	7.150	380,898	2,660,689	6.9853	6.920	6.920	6.940	6.890	7.150	380,898	6.9853	-3.08%
2025-11-13	0	7.140	7.070	7.140	6.860	7.140	828,930	5,809,961	7.0090	7.140	7.070	7.140	6.860	7.140	828,930	7.0090	3.03%
2025-11-12	0	6.930	6.900	6.930	6.850	6.990	389,680	2,698,376	6.9246	6.930	6.900	6.930	6.850	6.990	389,680	6.9246	-1.56%
2025-11-11	0	7.040	6.960	7.040	6.910	7.100	469,785	3,298,863	7.0221	7.040	6.960	7.040	6.910	7.100	469,785	7.0221	0.14%
2025-11-10	0	7.030	7.000	7.060	6.920	7.190	396,527	2,779,845	7.0105	7.030	7.000	7.060	6.920	7.190	396,527	7.0105	0.72%
2025-11-07	0	6.980	6.720	6.980	6.790	7.290	840,917	5,881,262	6.9939	6.980	6.720	6.980	6.790	7.290	840,917	6.9939	-4.38%
2025-11-06	0	7.300	7.300	7.310	7.200	7.610	651,658	4,772,158	7.3231	7.300	7.300	7.310	7.200	7.610	651,658	7.3231	-4.33%
2025-11-05	0	7.630	7.550	7.630	7.320	7.750	1,157,388	8,710,521	7.5260	7.630	7.550	7.630	7.320	7.750	1,157,388	7.5260	-0.65%
2025-11-04	0	7.680	7.660	7.680	7.570	7.710	651,600	4,986,180	7.6522	7.680	7.660	7.680	7.570	7.710	651,600	7.6522	0.26%
2025-11-03	0	7.660	7.660	7.700	7.590	7.850	922,694	7,106,921	7.7024	7.660	7.660	7.700	7.590	7.850	922,694	7.7024	0.13%
2025-10-31	0	7.650	7.610	7.650	7.610	7.970	1,071,373	8,354,069	7.7975	7.650	7.610	7.650	7.610	7.970	1,071,373	7.7975	-3.89%
2025-10-30	0	7.960	7.920	7.960	7.830	7.970	1,312,775	10,380,763	7.9075	7.960	7.920	7.960	7.830	7.970	1,312,775	7.9075	1.02%
2025-10-28	0	7.880	7.850	7.880	7.780	8.000	1,446,279	11,413,696	7.8918	7.880	7.850	7.880	7.780	8.000	1,446,279	7.8918	-0.51%
2025-10-27	0	7.920	7.900	7.920	7.860	8.110	527,113	4,194,357	7.9572	7.920	7.900	7.920	7.860	8.110	527,113	7.9572	-1.61%
2025-10-24	0	8.050	8.050	8.100	8.050	8.330	2,293,948	17,643,431	7.6913	8.050	8.050	8.100	8.050	8.330	2,293,948	7.6913	-1.83%
2025-10-23	0	8.200	8.110	8.200	8.000	8.260	927,492	7,514,787	8.1023	8.200	8.110	8.200	8.000	8.260	927,492	8.1023	0.24%
2025-10-22	0	8.180	8.140	8.220	8.010	8.290	1,282,554	10,367,368	8.0834	8.180	8.140	8.220	8.010	8.290	1,282,554	8.0834	1.61%
2025-10-21	0	8.050	8.050	8.060	8.000	8.180	1,283,800	10,410,619	8.1092	8.050	8.050	8.060	8.000	8.180	1,283,800	8.1092	0.63%
2025-10-20	0	8.000	8.000	8.070	7.980	8.330	1,664,200	13,452,914	8.0837	8.000	8.000	8.070	7.980	8.330	1,664,200	8.0837	1.01%
2025-10-17	0	7.920	7.880	7.920	7.840	8.330	1,268,200	10,131,452	7.9888	7.920	7.880	7.920	7.840	8.330	1,268,200	7.9888	-2.70%
2025-10-16	0	8.140	8.100	8.140	7.900	8.220	853,800	6,893,079	8.0734	8.140	8.100	8.140	7.900	8.220	853,800	8.0734	-1.21%
2025-10-15	0	8.240	8.200	8.240	8.020	8.380	1,528,600	12,611,580	8.2504	8.240	8.200	8.240	8.020	8.380	1,528,600	8.2504	0.24%
2025-10-14	0	8.220	8.150	8.220	8.100	8.610	1,417,400	11,883,550	8.3840	8.220	8.150	8.220	8.100	8.610	1,417,400	8.3840	-4.42%
2025-10-13	0	8.600	8.560	8.600	8.260	8.640	1,206,200	10,282,586	8.5248	8.600	8.560	8.600	8.260	8.640	1,206,200	8.5248	1.06%
2025-10-10	0	8.510	8.490	8.510	8.480	8.800	1,264,800	10,910,182	8.6260	8.510	8.490	8.510	8.480	8.800	1,264,800	8.6260	-2.30%
2025-10-09	0	8.710	8.640	8.710	8.590	8.980	1,425,250	12,444,236	8.7313	8.710	8.640	8.710	8.590	8.980	1,425,250	8.7313	0.11%
2025-10-08	0	8.700	8.660	8.700	8.350	8.760	1,274,400	10,959,279	8.5996	8.700	8.660	8.700	8.350	8.760	1,274,400	8.5996	1.75%
2025-10-06	0	8.550	8.460	8.550	8.350	8.730	1,117,600	9,421,882	8.4305	8.550	8.460	8.550	8.350	8.730	1,117,600	8.4305	-1.84%
2025-10-03	0	8.710	8.680	8.710	8.340	8.710	1,551,800	13,125,000	8.4579	8.710	8.680	8.710	8.340	8.710	1,551,800	8.4579	3.57%
2025-10-02	0	8.410	8.380	8.410	8.300	8.550	1,390,710	11,727,508	8.4327	8.410	8.380	8.410	8.300	8.550	1,390,710	8.4327	1.94%
2025-09-30	0	8.250	8.240	8.250	8.120	8.340	1,275,600	10,484,420	8.2192	8.250	8.240	8.250	8.120	8.340	1,275,600	8.2192	0.24%
2025-09-29	0	8.230	8.200	8.230	7.900	8.240	1,295,200	10,565,460	8.1574	8.230	8.200	8.230	7.900	8.240	1,295,200	8.1574	1.48%
2025-09-26	0	8.110	8.070	8.110	8.050	8.350	1,361,400	11,174,261	8.2079	8.110	8.070	8.110	8.050	8.350	1,361,400	8.2079	-1.58%
2025-09-25	0	8.240	8.230	8.240	8.180	8.400	1,347,000	11,167,047	8.2903	8.240	8.230	8.240	8.180	8.400	1,347,000	8.2903	-1.55%
2025-09-24	0	8.370	8.310	8.370	8.190	8.430	1,288,000	10,725,449	8.3272	8.370	8.310	8.370	8.190	8.430	1,288,000	8.3272	0.60%
2025-09-23	0	8.320	8.250	8.330	8.200	8.430	1,445,200	11,969,782	8.2824	8.320	8.250	8.330	8.200	8.430	1,445,200	8.2824	-0.72%
2025-09-22	0	8.380	8.330	8.380	8.080	8.430	1,310,400	10,837,444	8.2703	8.380	8.330	8.380	8.080	8.430	1,310,400	8.2703	-1.41%
2025-09-19	0	8.500	8.470	8.500	8.410	8.730	1,379,200	11,782,924	8.5433	8.500	8.470	8.500	8.410	8.730	1,379,200	8.5433	0.00%
2025-09-18	0	8.500	8.480	8.500	8.080	8.550	1,725,800	14,371,570	8.3275	8.500	8.480	8.500	8.080	8.550	1,725,800	8.3275	2.53%
2025-09-17	0	8.290	8.260	8.290	8.050	8.350	1,315,200	10,769,485	8.1885	8.290	8.260	8.290	8.050	8.350	1,315,200	8.1885	1.47%
2025-09-16	0	8.170	8.070	8.170	8.060	8.350	1,395,500	11,338,187	8.1248	8.170	8.070	8.170	8.060	8.350	1,395,500	8.1248	-1.57%
2025-09-15	0	8.300	8.290	8.300	8.060	8.350	1,335,000	10,978,587	8.2237	8.300	8.290	8.300	8.060	8.350	1,335,000	8.2237	0.85%
2025-09-12	0	8.230	8.220	8.230	8.010	8.310	1,329,400	10,930,072	8.2218	8.230	8.220	8.230	8.010	8.310	1,329,400	8.2218	2.75%
2025-09-11	0	8.010	7.960	8.010	7.850	8.290	1,493,200	11,926,956	7.9875	8.010	7.960	8.010	7.850	8.290	1,493,200	7.9875	-1.60%
2025-09-10	0	8.140	8.100	8.140	8.090	8.400	1,312,400	10,847,977	8.2658	8.140	8.100	8.140	8.090	8.400	1,312,400	8.2658	-0.73%
2025-09-09	0	8.200	8.200	8.210	8.040	8.240	1,021,400	8,291,386	8.1177	8.200	8.200	8.210	8.040	8.240	1,021,400	8.1177	0.61%
2025-09-08	0	8.150	8.070	8.150	7.750	8.260	1,027,200	8,225,789	8.0080	8.150	8.070	8.150	7.750	8.260	1,027,200	8.0080	3.16%
2025-09-05	0	7.900	7.900	7.910	7.750	7.950	425,800	3,352,056	7.8724	7.900	7.900	7.910	7.750	7.950	425,800	7.8724	0.13%
2025-09-04	0	7.890	7.810	7.890	7.790	7.950	784,000	6,188,844	7.8939	7.890	7.810	7.890	7.790	7.950	784,000	7.8939	-1.13%
2025-09-03	0	7.980	7.920	7.980	7.810	8.010	229,200	1,818,368	7.9335	7.980	7.920	7.980	7.810	8.010	229,200	7.9335	0.13%
2025-09-02	0	7.970	7.920	7.970	7.900	8.160	363,800	2,905,329	7.9861	7.970	7.920	7.970	7.900	8.160	363,800	7.9861	-1.60%
2025-09-01	0	8.100	8.030	8.100	8.030	8.290	345,000	2,815,543	8.1610	8.100	8.030	8.100	8.030	8.290	345,000	8.1610	-1.94%
2025-08-29	0	8.260	8.160	8.270	7.900	8.290	884,000	7,194,044	8.1381	8.260	8.160	8.270	7.900	8.290	884,000	8.1381	3.90%
2025-08-28	0	7.950	7.950	8.030	7.870	8.080	540,400	4,314,304	7.9835	7.950	7.950	8.030	7.870	8.080	540,400	7.9835	-0.75%
2025-08-27	0	8.010	8.010	8.050	7.940	8.100	211,400	1,695,521	8.0204	8.010	8.010	8.050	7.940	8.100	211,400	8.0204	0.38%
2025-08-26	0	7.980	7.980	8.020	7.830	8.130	376,600	3,018,155	8.0142	7.980	7.980	8.020	7.830	8.130	376,600	8.0142	0.76%
2025-08-25	0	7.920	7.920	7.930	7.850	8.230	900,600	7,194,081	7.9881	7.920	7.920	7.930	7.850	8.230	900,600	7.9881	-3.18%
2025-08-22	0	8.180	8.110	8.180	7.890	8.210	761,800	6,179,810	8.1121	8.180	8.110	8.180	7.890	8.210	761,800	8.1121	2.89%
2025-08-21	0	7.950	7.880	7.950	7.800	8.080	814,370	6,442,715	7.9113	7.950	7.880	7.950	7.800	8.080	814,370	7.9113	-0.63%
2025-08-20	0	8.000	8.000	8.030	7.870	8.140	663,400	5,323,518	8.0246	8.000	8.000	8.030	7.870	8.140	663,400	8.0246	-3.73%
2025-08-19	0	8.310	8.240	8.310	8.140	8.520	581,600	4,858,185	8.3531	8.310	8.240	8.310	8.140	8.520	581,600	8.3531	0.48%
2025-08-18	0	8.270	8.220	8.270	8.010	8.280	583,800	4,780,169	8.1880	8.270	8.220	8.270	8.010	8.280	583,800	8.1880	0.49%
2025-08-15	0	8.230	8.220	8.230	8.100	8.520	897,600	7,413,867	8.2597	8.230	8.220	8.230	8.100	8.520	897,600	8.2597	-3.40%
2025-08-14	0	8.520	8.500	8.520	8.280	9.600	2,682,900	23,355,161	8.7052	8.520	8.500	8.520	8.280	9.600	2,682,900	8.7052	1.43%
2025-08-13	0	8.400	8.350	8.400	8.070	8.400	651,200	5,362,428	8.2347	8.400	8.350	8.400	8.070	8.400	651,200	8.2347	1.20%
2025-08-12	0	8.300	8.300	8.310	8.120	8.530	626,200	5,161,746	8.2430	8.300	8.300	8.310	8.120	8.530	626,200	8.2430	-1.19%
2025-08-11	0	8.400	8.310	8.400	8.240	8.590	682,200	5,732,540	8.4030	8.400	8.310	8.400	8.240	8.590	682,200	8.4030	-2.33%
2025-08-08	0	8.600	8.540	8.600	8.460	8.600	204,660	1,745,921	8.5308	8.600	8.540	8.600	8.460	8.600	204,660	8.5308	0.00%
2025-08-07	0	8.600	8.600	8.630	8.420	8.640	467,000	3,982,764	8.5284	8.600	8.600	8.630	8.420	8.640	467,000	8.5284	1.42%
2025-08-06	0	8.480	8.470	8.480	8.470	8.610	515,500	4,390,359	8.5167	8.480	8.470	8.480	8.470	8.610	515,500	8.5167	-1.17%
2025-08-05	0	8.580	8.570	8.580	8.380	8.670	232,200	1,971,704	8.4914	8.580	8.570	8.580	8.380	8.670	232,200	8.4914	0.94%
2025-08-04	0	8.500	8.500	8.530	8.500	8.740	822,000	7,073,460	8.6052	8.500	8.500	8.530	8.500	8.740	822,000	8.6052	-2.75%
2025-08-01	0	8.740	8.570	8.740	8.490	8.750	259,800	2,236,020	8.6067	8.740	8.570	8.740	8.490	8.750	259,800	8.6067	0.46%
2025-07-31	0	8.700	8.650	8.700	8.460	8.840	766,400	6,636,042	8.6587	8.700	8.650	8.700	8.460	8.840	766,400	8.6587	1.40%
2025-07-30	0	8.580	8.580	8.600	8.520	8.750	517,600	4,462,768	8.6220	8.580	8.580	8.600	8.520	8.750	517,600	8.6220	0.12%
2025-07-29	0	8.570	8.560	8.570	8.490	8.670	268,800	2,302,282	8.5650	8.570	8.560	8.570	8.490	8.670	268,800	8.5650	-0.12%
2025-07-28	0	8.580	8.570	8.610	8.550	8.690	244,600	2,107,124	8.6146	8.580	8.570	8.610	8.550	8.690	244,600	8.6146	0.94%
2025-07-25	0	8.500	8.500	8.570	8.460	8.580	338,000	2,882,732	8.5288	8.500	8.500	8.570	8.460	8.580	338,000	8.5288	-0.93%
2025-07-24	0	8.580	8.510	8.580	8.400	8.800	781,000	6,649,130	8.5136	8.580	8.510	8.580	8.400	8.800	781,000	8.5136	-2.50%
2025-07-23	0	8.800	8.710	8.800	8.440	8.800	523,400	4,483,038	8.5652	8.800	8.710	8.800	8.440	8.800	523,400	8.5652	1.97%
2025-07-22	0	8.630	8.540	8.630	8.430	8.940	504,800	4,327,360	8.5724	8.630	8.540	8.630	8.430	8.940	504,800	8.5724	-2.27%
2025-07-21	0	8.830	8.830	8.840	8.530	9.050	471,000	4,150,352	8.8118	8.830	8.830	8.840	8.530	9.050	471,000	8.8118	1.38%
2025-07-18	0	8.710	8.660	8.710	8.560	8.800	499,210	4,347,274	8.7083	8.710	8.660	8.710	8.560	8.800	499,210	8.7083	1.04%
2025-07-17	0	8.620	8.590	8.620	8.550	8.770	310,800	2,688,276	8.6495	8.620	8.590	8.620	8.550	8.770	310,800	8.6495	-1.37%
2025-07-16	0	8.740	8.740	8.750	8.630	8.870	577,400	5,038,061	8.7254	8.740	8.740	8.750	8.630	8.870	577,400	8.7254	0.23%
2025-07-15	0	8.720	8.720	8.730	8.540	8.790	417,000	3,625,167	8.6934	8.720	8.720	8.730	8.540	8.790	417,000	8.6934	0.35%
2025-07-14	0	8.690	8.610	8.690	8.350	8.690	983,000	8,383,236	8.5282	8.690	8.610	8.690	8.350	8.690	983,000	8.5282	1.40%
2025-07-11	0	8.570	8.500	8.570	8.400	8.630	388,600	3,304,715	8.5042	8.570	8.500	8.570	8.400	8.630	388,600	8.5042	-0.23%
2025-07-10	0	8.590	8.550	8.590	8.440	8.650	465,000	3,961,761	8.5199	8.590	8.550	8.590	8.440	8.650	465,000	8.5199	0.35%
2025-07-09	0	8.560	8.550	8.600	8.410	8.660	461,400	3,922,400	8.5011	8.560	8.550	8.600	8.410	8.660	461,400	8.5011	0.12%
2025-07-08	0	8.550	8.520	8.550	8.280	8.600	533,000	4,490,806	8.4255	8.550	8.520	8.550	8.280	8.600	533,000	8.4255	-0.93%
2025-07-07	0	8.630	8.620	8.630	8.430	8.730	598,600	5,118,920	8.5515	8.630	8.620	8.630	8.430	8.730	598,600	8.5515	1.05%
2025-07-04	0	8.540	8.500	8.540	8.450	8.680	378,400	3,228,035	8.5307	8.540	8.500	8.540	8.450	8.680	378,400	8.5307	-1.27%
2025-07-03	0	8.650	8.560	8.650	8.430	8.680	297,800	2,544,264	8.5435	8.650	8.560	8.650	8.430	8.680	297,800	8.5435	0.46%
2025-07-02	0	8.610	8.560	8.610	8.500	9.000	659,000	5,740,489	8.7109	8.610	8.560	8.610	8.500	9.000	659,000	8.7109	-2.93%
2025-06-30	0	8.870	8.790	8.870	8.320	9.000	489,800	4,266,936	8.7116	8.870	8.790	8.870	8.320	9.000	489,800	8.7116	3.50%
2025-06-27	0	8.570	8.450	8.570	8.420	9.490	1,412,200	12,206,148	8.6434	8.570	8.450	8.570	8.420	9.490	1,412,200	8.6434	-9.02%
2025-06-26	0	9.420	9.350	9.420	8.900	9.720	1,425,200	13,457,990	9.4429	9.420	9.350	9.420	8.900	9.720	1,425,200	9.4429	2.39%
2025-06-25	0	9.200	9.150	9.200	8.950	9.310	1,587,400	14,506,738	9.1387	9.200	9.150	9.200	8.950	9.310	1,587,400	9.1387	2.00%
2025-06-24	0	9.020	9.020	9.030	8.960	9.100	602,600	5,436,662	9.0220	9.020	9.020	9.030	8.960	9.100	602,600	9.0220	0.00%
2025-06-23	0	9.020	9.020	9.030	8.940	9.200	731,000	6,609,084	9.0412	9.020	9.020	9.030	8.940	9.200	731,000	9.0412	0.22%
2025-06-20	0	9.000	8.930	9.000	7.810	9.630	3,866,400	33,134,768	8.5699	9.000	8.930	9.000	7.810	9.630	3,866,400	8.5699	-5.76%
2025-06-19	0	9.550	9.540	9.550	9.200	9.600	813,200	7,664,059	9.4246	9.550	9.540	9.550	9.200	9.600	813,200	9.4246	2.91%
2025-06-18	0	9.280	9.210	9.280	8.970	9.290	1,076,800	9,794,058	9.0955	9.280	9.210	9.280	8.970	9.290	1,076,800	9.0955	3.80%
2025-06-17	0	8.940	8.900	8.940	8.800	9.140	435,400	3,881,903	8.9157	8.940	8.900	8.940	8.800	9.140	435,400	8.9157	-0.11%
2025-06-16	0	8.950	8.950	8.980	8.810	9.490	669,392	5,996,699	8.9584	8.950	8.950	8.980	8.810	9.490	669,392	8.9584	2.29%
2025-06-13	0	8.750	8.740	8.820	8.440	9.250	765,200	6,834,616	8.9318	8.750	8.740	8.820	8.440	9.250	765,200	8.9318	-4.06%
2025-06-12	0	9.120	9.120	9.160	8.550	9.480	3,384,400	30,820,510	9.1066	9.120	9.120	9.160	8.550	9.480	3,384,400	9.1066	6.67%
2025-06-11	0	8.550	8.530	8.590	7.950	8.650	1,000,400	8,300,303	8.2970	8.550	8.530	8.590	7.950	8.650	1,000,400	8.2970	2.89%
2025-06-10	0	8.310	8.250	8.310	7.350	8.310	1,859,400	14,952,622	8.0416	8.310	8.250	8.310	7.350	8.310	1,859,400	8.0416	11.24%
2025-06-09	0	7.470	7.400	7.470	7.270	7.610	887,400	6,624,488	7.4651	7.470	7.400	7.470	7.270	7.610	887,400	7.4651	2.61%
2025-06-06	0	7.280	7.210	7.280	7.020	7.290	550,000	3,936,513	7.1573	7.280	7.210	7.280	7.020	7.290	550,000	7.1573	1.53%
2025-06-05	0	7.170	7.050	7.170	7.010	7.320	1,210,400	8,680,124	7.1713	7.170	7.050	7.170	7.010	7.320	1,210,400	7.1713	-0.69%
2025-06-04	0	7.220	7.180	7.240	7.000	7.460	1,161,800	8,409,012	7.2379	7.220	7.180	7.240	7.000	7.460	1,161,800	7.2379	3.29%
2025-06-03	0	6.990	6.990	7.000	6.860	7.230	692,000	4,886,688	7.0617	6.990	6.990	7.000	6.860	7.230	692,000	7.0617	1.30%
2025-06-02	0	6.900	6.870	6.900	6.290	7.030	331,400	2,268,548	6.8453	6.900	6.870	6.900	6.290	7.030	331,400	6.8453	-1.57%
2025-05-30	0	7.010	7.000	7.030	6.910	7.520	1,017,000	7,365,202	7.2421	7.010	7.000	7.030	6.910	7.520	1,017,000	7.2421	-1.54%
2025-05-29	0	7.120	7.090	7.120	6.180	7.190	1,686,000	11,524,466	6.8354	7.120	7.090	7.120	6.180	7.190	1,686,000	6.8354	10.39%
2025-05-28	0	6.450	6.440	6.450	6.030	6.640	1,805,800	11,604,892	6.4265	6.450	6.440	6.450	6.030	6.640	1,805,800	6.4265	5.74%
2025-05-27	0	6.100	6.100	6.110	6.000	6.200	528,800	3,225,240	6.0992	6.100	6.100	6.110	6.000	6.200	528,800	6.0992	1.67%
2025-05-26	0	6.000	5.970	6.010	5.970	6.170	519,600	3,148,630	6.0597	6.000	5.970	6.010	5.970	6.170	519,600	6.0597	-1.48%
2025-05-23	0	6.090	6.090	6.110	5.980	6.340	1,434,800	8,838,682	6.1602	6.090	6.090	6.110	5.980	6.340	1,434,800	6.1602	2.87%
2025-05-22	0	5.920	5.920	6.000	5.860	6.100	6,630,690	38,226,751	5.7651	5.920	5.920	6.000	5.860	6.100	6,630,690	5.7651	1.02%
2025-05-21	0	5.860	5.860	5.900	5.840	6.060	587,800	3,481,754	5.9234	5.860	5.860	5.900	5.840	6.060	587,800	5.9234	-2.01%
2025-05-20	0	5.980	5.960	5.980	5.920	6.030	503,800	3,011,186	5.9769	5.980	5.960	5.980	5.920	6.030	503,800	5.9769	-0.17%
2025-05-19	0	5.990	5.930	5.990	5.950	6.040	304,800	1,824,176	5.9848	5.990	5.930	5.990	5.950	6.040	304,800	5.9848	-0.17%
2025-05-16	0	6.000	5.950	6.000	5.920	6.060	311,058	1,857,159	5.9705	6.000	5.950	6.000	5.920	6.060	311,058	5.9705	0.00%
2025-05-15	0	6.000	5.980	6.000	5.890	6.100	369,400	2,218,928	6.0068	6.000	5.980	6.000	5.890	6.100	369,400	6.0068	0.17%
2025-05-14	0	5.990	5.950	5.990	5.850	6.030	509,000	3,022,794	5.9387	5.990	5.950	5.990	5.850	6.030	509,000	5.9387	-0.17%
2025-05-13	0	6.000	5.930	6.000	5.830	6.030	421,400	2,511,256	5.9593	6.000	5.930	6.000	5.830	6.030	421,400	5.9593	1.87%
2025-05-12	0	5.890	5.810	5.890	5.730	5.970	793,200	4,632,556	5.8403	5.890	5.810	5.890	5.730	5.970	793,200	5.8403	1.55%
2025-05-09	0	5.800	5.750	5.800	5.640	6.100	776,800	4,550,504	5.8580	5.800	5.750	5.800	5.640	6.100	776,800	5.8580	-6.45%
2025-05-08	0	6.200	6.190	6.200	6.120	6.230	419,000	2,596,188	6.1962	6.200	6.190	6.200	6.120	6.230	419,000	6.1962	0.16%
2025-05-07	0	6.190	6.100	6.190	6.070	6.200	626,600	3,842,608	6.1325	6.190	6.100	6.190	6.070	6.200	626,600	6.1325	0.98%
2025-05-06	0	6.130	6.110	6.230	6.070	6.240	632,800	3,911,240	6.1808	6.130	6.110	6.230	6.070	6.240	632,800	6.1808	-0.97%
2025-05-02	0	6.190	6.140	6.190	5.920	6.190	460,000	2,811,896	6.1128	6.190	6.140	6.190	5.920	6.190	460,000	6.1128	2.82%
2025-04-30	0	6.020	6.020	6.130	5.800	6.200	1,080,400	6,494,100	6.0108	6.020	6.020	6.130	5.800	6.200	1,080,400	6.0108	3.79%
2025-04-29	0	5.800	5.700	5.800	5.720	5.890	325,000	1,883,676	5.7959	5.800	5.700	5.800	5.720	5.890	325,000	5.7959	0.52%
2025-04-28	0	5.770	5.770	5.800	5.650	5.850	289,400	1,670,573	5.7725	5.770	5.770	5.800	5.650	5.850	289,400	5.7725	0.35%
2025-04-25	0	5.750	5.750	5.770	5.460	5.780	1,419,600	7,921,340	5.5800	5.750	5.750	5.770	5.460	5.780	1,419,600	5.5800	4.55%
2025-04-24	0	5.500	5.390	5.500	5.310	5.500	2,297,400	12,387,176	5.3918	5.500	5.390	5.500	5.310	5.500	2,297,400	5.3918	3.00%
2025-04-23	0	5.340	5.340	5.350	5.110	5.340	343,400	1,811,252	5.2745	5.340	5.340	5.350	5.110	5.340	343,400	5.2745	4.71%
2025-04-22	0	5.100	5.100	5.110	4.970	5.100	205,400	1,039,570	5.0612	5.100	5.100	5.110	4.970	5.100	205,400	5.0612	2.00%
2025-04-17	0	5.000	5.000	5.010	4.880	5.020	527,600	2,616,764	4.9597	5.000	5.000	5.010	4.880	5.020	527,600	4.9597	-1.38%
2025-04-16	0	5.070	4.870	5.070	4.800	5.070	168,200	828,416	4.9252	5.070	4.870	5.070	4.800	5.070	168,200	4.9252	0.00%
2025-04-15	0	5.070	5.020	5.080	4.970	5.090	117,000	588,992	5.0341	5.070	5.020	5.080	4.970	5.090	117,000	5.0341	1.60%
2025-04-14	0	4.990	4.960	5.010	4.890	5.020	318,800	1,584,856	4.9713	4.990	4.960	5.010	4.890	5.020	318,800	4.9713	3.74%
2025-04-11	0	4.810	4.750	4.810	4.680	4.900	188,400	899,568	4.7748	4.810	4.750	4.810	4.680	4.900	188,400	4.7748	0.21%
2025-04-10	0	4.800	4.750	4.800	4.700	4.900	376,800	1,823,018	4.8382	4.800	4.750	4.800	4.700	4.900	376,800	4.8382	0.21%
2025-04-09	0	4.790	4.690	4.790	4.490	4.790	910,600	4,208,858	4.6221	4.790	4.690	4.790	4.490	4.790	910,600	4.6221	0.21%
2025-04-08	0	4.780	4.780	4.790	4.650	4.900	449,800	2,132,676	4.7414	4.780	4.780	4.790	4.650	4.900	449,800	4.7414	0.84%
2025-04-07	0	4.740	4.740	4.750	4.610	5.300	1,290,800	6,240,218	4.8344	4.740	4.740	4.750	4.610	5.300	1,290,800	4.8344	-14.59%
2025-04-03	0	5.550	5.510	5.550	5.450	5.650	176,800	981,012	5.5487	5.550	5.510	5.550	5.450	5.650	176,800	5.5487	-0.89%
2025-04-02	0	5.600	5.580	5.600	5.500	5.630	193,000	1,074,070	5.5651	5.600	5.580	5.600	5.500	5.630	193,000	5.5651	0.54%
2025-04-01	0	5.570	5.570	5.580	5.500	5.640	326,600	1,818,890	5.5692	5.570	5.570	5.580	5.500	5.640	326,600	5.5692	0.91%
2025-03-31	0	5.520	5.500	5.520	5.370	5.620	597,000	3,279,128	5.4927	5.520	5.500	5.520	5.370	5.620	597,000	5.4927	0.36%
2025-03-28	0	5.500	5.490	5.500	5.370	5.510	176,200	955,928	5.4252	5.500	5.490	5.500	5.370	5.510	176,200	5.4252	0.36%
2025-03-27	0	5.480	5.480	5.600	5.320	5.500	193,200	1,048,008	5.4245	5.480	5.480	5.600	5.320	5.500	193,200	5.4245	0.55%
2025-03-26	0	5.450	5.350	5.450	5.330	5.670	598,600	3,253,568	5.4353	5.450	5.350	5.450	5.330	5.670	598,600	5.4353	0.18%
2025-03-25	0	5.440	5.440	5.450	5.340	5.700	132,000	717,046	5.4322	5.440	5.440	5.450	5.340	5.700	132,000	5.4322	-1.45%
2025-03-24	0	5.520	5.520	5.530	5.460	5.700	422,000	2,341,338	5.5482	5.520	5.520	5.530	5.460	5.700	422,000	5.5482	-3.16%
2025-03-21	0	5.700	5.700	5.750	5.620	5.850	652,600	3,732,426	5.7193	5.700	5.700	5.750	5.620	5.850	652,600	5.7193	-2.23%
2025-03-20	0	5.830	5.790	5.830	5.700	5.970	636,200	3,719,038	5.8457	5.830	5.790	5.830	5.700	5.970	636,200	5.8457	1.04%
2025-03-19	0	5.770	5.760	5.770	5.620	5.800	586,800	3,360,056	5.7261	5.770	5.760	5.770	5.620	5.800	586,800	5.7261	0.35%
2025-03-18	0	5.750	5.700	5.750	5.600	5.900	1,431,000	8,137,818	5.6868	5.750	5.700	5.750	5.600	5.900	1,431,000	5.6868	-2.87%
2025-03-17	0	5.920	5.920	5.930	5.760	5.980	607,800	3,555,112	5.8491	5.920	5.920	5.930	5.760	5.980	607,800	5.8491	0.34%
2025-03-14	0	5.900	5.850	5.900	5.680	5.940	843,600	4,899,871	5.8083	5.900	5.850	5.900	5.680	5.940	843,600	5.8083	1.37%
2025-03-13	0	5.820	5.700	5.820	5.550	5.970	1,154,400	6,644,868	5.7561	5.820	5.700	5.820	5.550	5.970	1,154,400	5.7561	-3.00%
2025-03-12	0	6.000	5.990	6.000	5.810	6.290	8,376,600	48,951,896	5.8439	6.000	5.990	6.000	5.810	6.290	8,376,600	5.8439	0.17%
2025-03-11	0	5.990	5.910	5.990	5.440	6.060	969,800	5,652,930	5.8290	5.990	5.910	5.990	5.440	6.060	969,800	5.8290	2.22%
2025-03-10	0	5.860	5.770	5.860	5.710	5.980	604,000	3,520,914	5.8293	5.860	5.770	5.860	5.710	5.980	604,000	5.8293	1.03%
2025-03-07	0	5.800	5.770	5.800	5.740	6.110	1,374,772	8,113,208	5.9015	5.800	5.770	5.800	5.740	6.110	1,374,772	5.9015	-4.29%
2025-03-06	0	6.060	6.000	6.060	5.420	6.060	3,986,800	23,065,824	5.7855	6.060	6.000	6.060	5.420	6.060	3,986,800	5.7855	12.22%
2025-03-05	0	5.400	5.350	5.420	5.220	5.440	617,000	3,315,750	5.3740	5.400	5.350	5.420	5.220	5.440	617,000	5.3740	0.75%
2025-03-04	0	5.360	5.330	5.380	5.150	5.400	771,600	4,095,028	5.3072	5.360	5.330	5.380	5.150	5.400	771,600	5.3072	-0.74%
2025-03-03	0	5.400	5.320	5.400	5.220	5.520	594,000	3,183,744	5.3598	5.400	5.320	5.400	5.220	5.520	594,000	5.3598	0.56%
2025-02-28	0	5.370	5.260	5.370	5.110	5.900	954,600	5,255,240	5.5052	5.370	5.260	5.370	5.110	5.900	954,600	5.5052	-2.72%
2025-02-27	0	5.520	5.500	5.520	5.330	5.650	621,000	3,407,484	5.4871	5.520	5.500	5.520	5.330	5.650	621,000	5.4871	3.37%
2025-02-26	0	5.340	5.320	5.340	5.170	5.390	418,000	2,225,046	5.3231	5.340	5.320	5.340	5.170	5.390	418,000	5.3231	0.38%
2025-02-25	0	5.320	5.270	5.320	5.200	5.430	328,400	1,744,456	5.3120	5.320	5.270	5.320	5.200	5.430	328,400	5.3120	-2.21%
2025-02-24	0	5.440	5.440	5.480	5.150	5.510	713,200	3,834,908	5.3770	5.440	5.440	5.480	5.150	5.510	713,200	5.3770	4.02%
2025-02-21	0	5.230	5.230	5.270	5.050	5.280	489,200	2,538,846	5.1898	5.230	5.230	5.270	5.050	5.280	489,200	5.1898	2.95%
2025-02-20	0	5.080	5.010	5.080	5.000	5.370	1,036,200	5,300,896	5.1157	5.080	5.010	5.080	5.000	5.370	1,036,200	5.1157	-5.22%
2025-02-19	0	5.360	5.260	5.360	5.100	5.450	488,400	2,597,448	5.3183	5.360	5.260	5.360	5.100	5.450	488,400	5.3183	-0.92%
2025-02-18	0	5.410	5.400	5.410	5.220	5.800	952,600	5,234,272	5.4947	5.410	5.400	5.410	5.220	5.800	952,600	5.4947	-5.91%
2025-02-17	0	5.750	5.750	5.800	5.690	5.990	1,498,600	8,740,824	5.8327	5.750	5.750	5.800	5.690	5.990	1,498,600	5.8327	2.13%
2025-02-14	0	5.630	5.600	5.630	5.170	5.630	2,027,000	10,922,680	5.3886	5.630	5.600	5.630	5.170	5.630	2,027,000	5.3886	9.11%
2025-02-13	0	5.160	5.110	5.160	5.050	5.200	1,013,600	5,187,620	5.1180	5.160	5.110	5.160	5.050	5.200	1,013,600	5.1180	3.20%
2025-02-12	0	5.000	5.000	5.080	4.940	5.080	939,600	4,703,274	5.0056	5.000	5.000	5.080	4.940	5.080	939,600	5.0056	1.01%
2025-02-11	0	4.950	4.950	4.990	4.900	5.070	728,800	3,646,664	5.0037	4.950	4.950	4.990	4.900	5.070	728,800	5.0037	-0.40%
2025-02-10	0	4.970	4.970	5.000	4.780	5.120	1,049,200	5,249,160	5.0030	4.970	4.970	5.000	4.780	5.120	1,049,200	5.0030	4.41%
2025-02-07	0	4.760	4.750	4.760	4.670	5.020	783,800	3,761,952	4.7996	4.760	4.750	4.760	4.670	5.020	783,800	4.7996	0.21%
2025-02-06	0	4.750	4.680	4.750	4.600	4.750	196,000	925,028	4.7195	4.750	4.680	4.750	4.600	4.750	196,000	4.7195	0.00%
2025-02-05	0	4.750	4.660	4.750	4.650	4.750	181,600	854,988	4.7081	4.750	4.660	4.750	4.650	4.750	181,600	4.7081	0.21%
2025-02-04	0	4.740	4.700	4.750	4.560	4.750	256,400	1,210,982	4.7230	4.740	4.700	4.750	4.560	4.750	256,400	4.7230	0.64%
2025-02-03	0	4.710	4.710	4.780	4.550	4.710	169,400	787,478	4.6486	4.710	4.710	4.780	4.550	4.710	169,400	4.6486	0.21%
2025-01-28	0	4.700	4.550	4.560	-	-	0	0	-	4.700	4.550	4.560	-	-	0	-	0.00%
2025-01-27	0	4.700	4.700	4.740	4.530	4.770	122,600	572,978	4.6736	4.700	4.700	4.740	4.530	4.770	122,600	4.6736	0.00%
2025-01-24	0	4.700	4.700	4.710	4.500	4.710	270,000	1,263,974	4.6814	4.700	4.700	4.710	4.500	4.710	270,000	4.6814	-0.63%
2025-01-23	0	4.730	4.550	4.730	4.500	4.760	206,600	963,852	4.6653	4.730	4.550	4.730	4.500	4.760	206,600	4.6653	0.21%
2025-01-22	0	4.720	4.700	4.720	4.660	4.800	399,400	1,885,250	4.7202	4.720	4.700	4.720	4.660	4.800	399,400	4.7202	-0.84%
2025-01-21	0	4.760	4.760	4.840	4.710	4.820	362,600	1,731,470	4.7752	4.760	4.760	4.840	4.710	4.820	362,600	4.7752	-0.21%
2025-01-20	0	4.770	4.770	4.830	4.640	4.840	404,400	1,928,522	4.7688	4.770	4.770	4.830	4.640	4.840	404,400	4.7688	0.42%
2025-01-17	0	4.750	4.750	4.760	4.690	4.770	368,000	1,738,018	4.7229	4.750	4.750	4.760	4.690	4.770	368,000	4.7229	0.42%
2025-01-16	0	4.730	4.730	4.740	4.560	4.740	306,400	1,432,656	4.6758	4.730	4.730	4.740	4.560	4.740	306,400	4.6758	1.07%
2025-01-15	0	4.680	4.620	4.680	4.560	4.720	640,600	2,960,664	4.6217	4.680	4.620	4.680	4.560	4.720	640,600	4.6217	2.18%
2025-01-14	0	4.580	4.530	4.580	4.500	4.600	284,800	1,297,412	4.5555	4.580	4.530	4.580	4.500	4.600	284,800	4.5555	0.88%
2025-01-13	0	4.540	4.480	4.540	4.390	4.540	129,600	579,846	4.4741	4.540	4.480	4.540	4.390	4.540	129,600	4.4741	2.02%
2025-01-10	0	4.450	4.380	4.450	4.340	4.500	134,200	592,312	4.4137	4.450	4.380	4.450	4.340	4.500	134,200	4.4137	0.23%
2025-01-09	0	4.440	4.370	4.440	4.340	4.450	188,600	831,846	4.4106	4.440	4.370	4.440	4.340	4.450	188,600	4.4106	0.91%
2025-01-08	0	4.400	4.340	4.400	4.290	4.450	237,800	1,041,500	4.3797	4.400	4.340	4.400	4.290	4.450	237,800	4.3797	-0.90%
2025-01-07	0	4.440	4.400	4.440	4.290	4.460	173,200	763,280	4.4069	4.440	4.400	4.440	4.290	4.460	173,200	4.4069	0.91%
2025-01-06	0	4.400	4.370	4.400	4.210	4.430	338,600	1,459,740	4.3111	4.400	4.370	4.400	4.210	4.430	338,600	4.3111	0.46%
2025-01-03	0	4.380	4.150	4.380	4.090	4.380	368,200	1,573,342	4.2731	4.380	4.150	4.380	4.090	4.380	368,200	4.2731	2.82%
2025-01-02	0	4.260	4.260	4.270	4.080	4.260	132,600	552,668	4.1679	4.260	4.260	4.270	4.080	4.260	132,600	4.1679	-0.93%
2024-12-31	0	4.300	4.300	4.360	4.100	4.360	240,000	1,003,716	4.1822	4.300	4.300	4.360	4.100	4.360	240,000	4.1822	0.94%
2024-12-30	0	4.260	4.150	4.260	4.140	4.260	213,000	896,980	4.2112	4.260	4.150	4.260	4.140	4.260	213,000	4.2112	-0.70%
2024-12-27	0	4.290	4.230	4.290	4.050	4.290	278,600	1,171,498	4.2049	4.290	4.230	4.290	4.050	4.290	278,600	4.2049	-0.23%
2024-12-24	0	4.300	4.200	4.300	4.090	4.480	112,400	474,170	4.2186	4.300	4.200	4.300	4.090	4.480	112,400	4.2186	0.00%
2024-12-23	0	4.300	4.300	4.370	4.300	4.490	120,200	525,890	4.3751	4.300	4.300	4.370	4.300	4.490	120,200	4.3751	-4.66%
2024-12-20	0	4.510	4.510	4.520	4.440	4.510	292,600	1,308,754	4.4728	4.510	4.510	4.520	4.440	4.510	292,600	4.4728	0.22%
2024-12-19	0	4.500	4.490	4.500	4.470	4.600	144,800	653,024	4.5098	4.500	4.490	4.500	4.470	4.600	144,800	4.5098	-2.60%
2024-12-18	0	4.620	4.470	4.620	4.480	4.620	184,200	839,468	4.5574	4.620	4.470	4.620	4.480	4.620	184,200	4.5574	0.22%
2024-12-17	0	4.610	4.480	4.610	4.480	4.610	115,400	525,032	4.5497	4.610	4.480	4.610	4.480	4.610	115,400	4.5497	0.00%
2024-12-16	0	4.610	4.490	4.610	4.520	4.670	102,000	469,194	4.5999	4.610	4.490	4.610	4.520	4.670	102,000	4.5999	-0.22%
2024-12-13	0	4.620	4.600	4.620	4.510	4.640	404,000	1,855,056	4.5917	4.620	4.600	4.620	4.510	4.640	404,000	4.5917	1.09%
2024-12-12	0	4.570	4.500	4.570	4.450	4.570	481,200	2,179,040	4.5283	4.570	4.500	4.570	4.450	4.570	481,200	4.5283	1.56%
2024-12-11	0	4.500	4.470	4.500	4.380	4.500	227,600	1,017,062	4.4686	4.500	4.470	4.500	4.380	4.500	227,600	4.4686	0.22%
2024-12-10	0	4.490	4.490	4.500	4.210	4.650	177,000	798,164	4.5094	4.490	4.490	4.500	4.210	4.650	177,000	4.5094	-3.44%
2024-12-09	0	4.650	4.550	4.650	4.330	4.650	165,400	752,946	4.5523	4.650	4.550	4.650	4.330	4.650	165,400	4.5523	3.33%
2024-12-06	0	4.500	4.370	4.500	4.390	4.500	271,800	1,213,406	4.4643	4.500	4.370	4.500	4.390	4.500	271,800	4.4643	0.22%
2024-12-05	0	4.490	4.410	4.490	4.320	4.510	591,400	2,622,681	4.4347	4.490	4.410	4.490	4.320	4.510	591,400	4.4347	4.42%
2024-12-04	0	4.300	4.300	4.320	4.140	4.350	271,400	1,161,126	4.2783	4.300	4.300	4.320	4.140	4.350	271,400	4.2783	0.70%
2024-12-03	0	4.270	4.170	4.270	4.100	4.280	181,000	762,552	4.2130	4.270	4.170	4.270	4.100	4.280	181,000	4.2130	0.95%
2024-12-02	0	4.230	4.160	4.230	4.070	4.250	289,800	1,211,862	4.1817	4.230	4.160	4.230	4.070	4.250	289,800	4.1817	2.42%
2024-11-29	0	4.130	4.030	4.130	4.000	4.130	433,600	1,764,466	4.0693	4.130	4.030	4.130	4.000	4.130	433,600	4.0693	1.23%
2024-11-28	0	4.080	3.980	4.080	3.940	4.140	72,400	291,060	4.0202	4.080	3.980	4.080	3.940	4.140	72,400	4.0202	0.00%
2024-11-27	0	4.080	4.080	4.140	3.930	4.140	244,600	996,308	4.0732	4.080	4.080	4.140	3.930	4.140	244,600	4.0732	2.00%
2024-11-26	0	4.000	4.000	4.070	3.970	4.080	165,340	665,517	4.0251	4.000	4.000	4.070	3.970	4.080	165,340	4.0251	-0.74%
2024-11-25	0	4.030	3.970	4.030	3.980	4.120	488,600	1,982,570	4.0577	4.030	3.970	4.030	3.980	4.120	488,600	4.0577	-0.98%
2024-11-22	0	4.070	4.040	4.070	4.030	4.120	201,400	815,694	4.0501	4.070	4.040	4.070	4.030	4.120	201,400	4.0501	-0.97%
2024-11-21	0	4.110	4.110	4.140	4.030	4.160	140,200	574,316	4.0964	4.110	4.110	4.140	4.030	4.160	140,200	4.0964	-1.67%
2024-11-20	0	4.180	4.150	4.180	4.040	4.180	165,000	679,242	4.1166	4.180	4.150	4.180	4.040	4.180	165,000	4.1166	1.95%
2024-11-19	0	4.100	4.100	4.130	3.980	4.120	999,800	4,026,860	4.0277	4.100	4.100	4.130	3.980	4.120	999,800	4.0277	0.49%
2024-11-18	0	4.080	4.020	4.080	4.010	4.110	91,200	371,120	4.0693	4.080	4.020	4.080	4.010	4.110	91,200	4.0693	0.00%
2024-11-15	0	4.080	4.010	4.080	3.990	4.080	259,000	1,045,876	4.0381	4.080	4.010	4.080	3.990	4.080	259,000	4.0381	0.00%
2024-11-14	0	4.080	4.070	4.080	4.020	4.080	70,400	285,614	4.0570	4.080	4.070	4.080	4.020	4.080	70,400	4.0570	0.49%
2024-11-13	0	4.060	4.060	4.100	3.990	4.100	65,200	263,920	4.0479	4.060	4.060	4.100	3.990	4.100	65,200	4.0479	0.74%
2024-11-12	0	4.030	4.010	4.030	3.940	4.120	290,400	1,172,920	4.0390	4.030	4.010	4.030	3.940	4.120	290,400	4.0390	-0.25%
2024-11-11	0	4.040	3.980	4.050	3.980	4.060	98,000	395,206	4.0327	4.040	3.980	4.050	3.980	4.060	98,000	4.0327	-0.25%
2024-11-08	0	4.050	4.020	4.050	3.970	4.080	335,600	1,349,625	4.0215	4.050	4.020	4.050	3.970	4.080	335,600	4.0215	1.50%
2024-11-07	0	3.990	3.940	3.990	3.790	3.990	288,600	1,113,986	3.8600	3.990	3.940	3.990	3.790	3.990	288,600	3.8600	5.56%
2024-11-06	0	3.780	3.780	3.800	3.730	3.870	135,400	514,526	3.8000	3.780	3.780	3.800	3.730	3.870	135,400	3.8000	1.61%
2024-11-05	0	3.720	3.680	3.720	3.640	3.760	145,200	538,186	3.7065	3.720	3.680	3.720	3.640	3.760	145,200	3.7065	3.05%
2024-11-04	0	3.610	3.580	3.640	3.580	3.680	73,200	266,488	3.6405	3.610	3.580	3.640	3.580	3.680	73,200	3.6405	0.28%
2024-11-01	0	3.600	3.550	3.600	3.490	3.650	137,200	491,720	3.5840	3.600	3.550	3.600	3.490	3.650	137,200	3.5840	0.28%
2024-10-31	0	3.590	3.560	3.590	3.460	3.620	118,400	418,988	3.5388	3.590	3.560	3.590	3.460	3.620	118,400	3.5388	2.57%
2024-10-30	0	3.500	3.460	3.500	3.410	3.520	209,400	724,844	3.4615	3.500	3.460	3.500	3.410	3.520	209,400	3.4615	0.00%
2024-10-29	0	3.500	3.480	3.500	3.410	3.510	145,000	504,108	3.4766	3.500	3.480	3.500	3.410	3.510	145,000	3.4766	0.57%
2024-10-28	0	3.480	3.480	3.510	3.320	3.510	284,200	965,850	3.3985	3.480	3.480	3.510	3.320	3.510	284,200	3.3985	0.00%
2024-10-25	0	3.480	3.380	3.480	3.330	3.500	197,200	669,170	3.3934	3.480	3.380	3.480	3.330	3.500	197,200	3.3934	2.35%
2024-10-24	0	3.400	3.370	3.400	3.350	3.500	193,400	658,898	3.4069	3.400	3.370	3.400	3.350	3.500	193,400	3.4069	-2.58%
2024-10-23	0	3.490	3.440	3.490	3.430	3.550	122,800	426,536	3.4734	3.490	3.440	3.490	3.430	3.550	122,800	3.4734	-0.29%
2024-10-22	0	3.500	3.440	3.500	3.400	3.580	292,000	1,015,784	3.4787	3.500	3.440	3.500	3.400	3.580	292,000	3.4787	-0.28%
2024-10-21	0	3.510	3.500	3.510	3.460	3.650	50,200	177,322	3.5323	3.510	3.500	3.510	3.460	3.650	50,200	3.5323	-2.50%
2024-10-18	0	3.600	3.600	3.650	3.450	3.650	639,600	2,301,278	3.5980	3.600	3.600	3.650	3.450	3.650	639,600	3.5980	1.69%
2024-10-17	0	3.540	3.410	3.540	3.410	3.660	340,600	1,186,784	3.4844	3.540	3.410	3.540	3.410	3.660	340,600	3.4844	3.21%
2024-10-16	0	3.430	3.430	3.460	3.410	3.610	457,200	1,575,860	3.4468	3.430	3.430	3.460	3.410	3.610	457,200	3.4468	-4.72%
2024-10-15	0	3.600	3.600	3.620	3.430	3.760	602,600	2,124,934	3.5263	3.600	3.600	3.620	3.430	3.760	602,600	3.5263	-2.70%
2024-10-14	0	3.700	3.560	3.700	3.550	3.700	252,000	908,638	3.6057	3.700	3.560	3.700	3.550	3.700	252,000	3.6057	-1.07%
2024-10-10	0	3.740	3.660	3.740	3.600	3.910	858,200	3,199,144	3.7277	3.740	3.660	3.740	3.600	3.910	858,200	3.7277	-2.60%
2024-10-09	0	3.840	3.780	3.840	3.690	4.130	721,200	2,806,934	3.8920	3.840	3.780	3.840	3.690	4.130	721,200	3.8920	-2.29%
2024-10-08	0	3.930	3.930	4.000	3.600	4.950	1,216,200	5,108,016	4.2000	3.930	3.930	4.000	3.600	4.950	1,216,200	4.2000	-22.18%
2024-10-07	0	5.050	5.020	5.050	4.500	5.190	1,339,800	6,618,334	4.9398	5.050	5.020	5.050	4.500	5.190	1,339,800	4.9398	-1.56%
2024-10-04	0	5.130	5.040	5.130	4.420	5.190	2,457,600	12,074,442	4.9131	5.130	5.040	5.130	4.420	5.190	2,457,600	4.9131	13.75%
2024-10-03	0	4.510	4.440	4.510	3.840	4.520	1,175,200	5,059,208	4.3050	4.510	4.440	4.510	3.840	4.520	1,175,200	4.3050	5.13%
2024-10-02	0	4.290	4.250	4.290	3.800	4.340	1,777,200	7,418,449	4.1742	4.290	4.250	4.290	3.800	4.340	1,777,200	4.1742	12.89%
2024-09-30	0	3.800	3.800	3.840	3.560	3.910	1,027,000	3,844,182	3.7431	3.800	3.800	3.840	3.560	3.910	1,027,000	3.7431	4.11%
2024-09-27	0	3.650	3.650	3.690	3.560	3.690	1,972,400	7,178,662	3.6396	3.650	3.650	3.690	3.560	3.690	1,972,400	3.6396	3.11%
2024-09-26	0	3.540	3.540	3.610	3.480	3.660	333,800	1,190,458	3.5664	3.540	3.540	3.610	3.480	3.660	333,800	3.5664	2.02%
2024-09-25	0	3.470	3.470	3.560	3.450	3.630	4,271,540	15,771,814	3.6923	3.470	3.470	3.560	3.450	3.630	4,271,540	3.6923	-4.14%
2024-09-24	0	3.620	3.620	3.630	3.410	3.620	664,200	2,377,982	3.5802	3.620	3.620	3.630	3.410	3.620	664,200	3.5802	4.93%
2024-09-23	0	3.450	3.450	3.500	3.080	3.550	2,706,200	8,668,804	3.2033	3.450	3.450	3.500	3.080	3.550	2,706,200	3.2033	-3.09%
2024-09-20	0	3.560	3.530	3.560	3.420	3.600	17,263,060	63,816,278	3.6967	3.560	3.530	3.560	3.420	3.600	17,263,060	3.6967	-1.39%
2024-09-19	0	3.610	3.560	3.610	3.480	3.610	192,800	692,890	3.5938	3.610	3.560	3.610	3.480	3.610	192,800	3.5938	2.27%
2024-09-17	0	3.530	3.440	3.530	3.450	3.570	60,800	213,934	3.5187	3.530	3.440	3.530	3.450	3.570	60,800	3.5187	0.00%
2024-09-16	0	3.530	3.510	3.530	3.200	3.560	115,200	402,562	3.4945	3.530	3.510	3.530	3.200	3.560	115,200	3.4945	2.32%
2024-09-13	0	3.450	3.450	3.570	3.450	3.610	132,200	464,810	3.5160	3.450	3.450	3.570	3.450	3.610	132,200	3.5160	-3.63%
2024-09-12	0	3.580	3.580	3.600	3.460	3.600	221,400	785,282	3.5469	3.580	3.580	3.600	3.460	3.600	221,400	3.5469	0.00%
2024-09-11	0	3.580	3.520	3.580	3.500	3.630	215,800	766,802	3.5533	3.580	3.520	3.580	3.500	3.630	215,800	3.5533	-1.10%
2024-09-10	0	3.620	3.570	3.620	3.370	3.620	452,400	1,585,638	3.5049	3.620	3.570	3.620	3.370	3.620	452,400	3.5049	2.55%
2024-09-09	0	3.530	3.530	3.590	3.530	3.650	149,600	534,922	3.5757	3.530	3.530	3.590	3.530	3.650	149,600	3.5757	-3.55%
2024-09-05	0	3.660	3.580	3.660	3.520	3.660	263,400	955,604	3.6280	3.660	3.580	3.660	3.520	3.660	263,400	3.6280	0.83%
2024-09-04	0	3.630	3.560	3.630	3.550	3.650	144,200	519,510	3.6027	3.630	3.560	3.630	3.550	3.650	144,200	3.6027	-1.36%
2024-09-03	0	3.680	3.620	3.680	3.530	3.690	443,000	1,617,836	3.6520	3.680	3.620	3.680	3.530	3.690	443,000	3.6520	0.00%
2024-09-02	0	3.680	3.600	3.680	3.600	3.720	218,800	801,242	3.6620	3.680	3.600	3.680	3.600	3.720	218,800	3.6620	0.00%
2024-08-30	0	3.680	3.670	3.680	3.650	3.700	225,000	828,388	3.6817	3.680	3.670	3.680	3.650	3.700	225,000	3.6817	0.27%
2024-08-29	0	3.670	3.670	3.680	3.560	3.720	193,600	710,318	3.6690	3.670	3.670	3.680	3.560	3.720	193,600	3.6690	0.55%
2024-08-28	0	3.650	3.650	3.660	3.470	3.670	540,200	1,955,944	3.6208	3.650	3.650	3.660	3.470	3.670	540,200	3.6208	0.83%
2024-08-27	0	3.620	3.530	3.620	3.490	3.620	715,400	2,549,934	3.5643	3.620	3.530	3.620	3.490	3.620	715,400	3.5643	0.28%
2024-08-26	0	3.610	3.570	3.610	3.400	3.670	369,800	1,315,768	3.5581	3.610	3.570	3.610	3.400	3.670	369,800	3.5581	0.00%
2024-08-23	0	3.610	3.550	3.610	3.410	3.700	407,800	1,449,404	3.5542	3.610	3.550	3.610	3.410	3.700	407,800	3.5542	-2.43%
2024-08-22	0	3.700	3.660	3.700	3.640	3.770	210,000	772,844	3.6802	3.700	3.660	3.700	3.640	3.770	210,000	3.6802	0.27%
2024-08-21	0	3.690	3.650	3.690	3.610	3.710	31,400	115,212	3.6692	3.690	3.650	3.690	3.610	3.710	31,400	3.6692	-0.54%
2024-08-20	0	3.710	3.660	3.710	3.650	3.740	105,200	386,420	3.6732	3.710	3.660	3.710	3.650	3.740	105,200	3.6732	1.09%
2024-08-19	0	3.670	3.670	3.700	3.660	3.760	110,200	409,676	3.7176	3.670	3.670	3.700	3.660	3.760	110,200	3.7176	-0.54%
2024-08-16	0	3.690	3.690	3.700	3.560	3.780	345,600	1,274,798	3.6887	3.690	3.690	3.700	3.560	3.780	345,600	3.6887	0.27%
2024-08-15	0	3.680	3.680	3.700	3.640	3.790	106,600	395,792	3.7129	3.680	3.680	3.700	3.640	3.790	106,600	3.7129	0.27%
2024-08-14	0	3.670	3.600	3.670	3.550	3.680	399,800	1,452,130	3.6321	3.670	3.600	3.670	3.550	3.680	399,800	3.6321	0.27%
2024-08-13	0	3.660	3.570	3.660	3.500	3.700	202,600	733,142	3.6187	3.660	3.570	3.660	3.500	3.700	202,600	3.6187	0.27%
2024-08-12	0	3.650	3.650	3.670	3.500	3.670	460,600	1,639,110	3.5586	3.650	3.650	3.670	3.500	3.670	460,600	3.5586	0.83%
2024-08-09	0	3.620	3.620	3.640	3.540	3.750	28,964,000	107,161,612	3.6998	3.620	3.620	3.640	3.540	3.750	28,964,000	3.6998	-1.09%
2024-08-08	0	3.660	3.610	3.660	3.360	3.700	351,200	1,270,764	3.6183	3.660	3.610	3.660	3.360	3.700	351,200	3.6183	0.83%
2024-08-07	0	3.630	3.630	3.700	3.620	3.800	13,636,000	49,101,462	3.6009	3.630	3.630	3.700	3.620	3.800	13,636,000	3.6009	-1.89%
2024-08-06	0	3.700	3.680	3.700	3.630	3.720	231,400	854,038	3.6907	3.700	3.680	3.700	3.630	3.720	231,400	3.6907	3.06%
2024-08-05	0	3.590	3.580	3.590	3.590	3.830	317,600	1,167,204	3.6751	3.590	3.580	3.590	3.590	3.830	317,600	3.6751	-5.53%
2024-08-02	0	3.800	3.760	3.800	3.610	3.800	522,400	1,949,364	3.7316	3.800	3.760	3.800	3.610	3.800	522,400	3.7316	1.33%
2024-08-01	0	3.750	3.750	3.770	3.720	3.820	328,800	1,238,824	3.7677	3.750	3.750	3.770	3.720	3.820	328,800	3.7677	-1.32%
2024-07-31	0	3.800	3.760	3.800	3.710	3.840	444,600	1,676,384	3.7705	3.800	3.760	3.800	3.710	3.840	444,600	3.7705	-0.26%
2024-07-30	0	3.810	3.800	3.810	3.670	3.840	343,000	1,300,232	3.7908	3.810	3.800	3.810	3.670	3.840	343,000	3.7908	0.53%
2024-07-29	0	3.790	3.760	3.790	3.670	3.850	304,560	1,149,158	3.7732	3.790	3.760	3.790	3.670	3.850	304,560	3.7732	-1.04%
2024-07-26	0	3.830	3.770	3.830	3.740	3.880	397,400	1,508,890	3.7969	3.830	3.770	3.830	3.740	3.880	397,400	3.7969	0.79%
2024-07-25	0	3.800	3.800	3.810	3.790	4.000	295,200	1,132,557	3.8366	3.800	3.800	3.810	3.790	4.000	295,200	3.8366	-2.56%
2024-07-24	0	3.900	3.900	3.920	3.740	3.920	477,600	1,850,168	3.8739	3.900	3.900	3.920	3.740	3.920	477,600	3.8739	0.00%
2024-07-23	0	3.900	3.810	3.900	3.800	3.990	373,600	1,437,964	3.8489	3.900	3.810	3.900	3.800	3.990	373,600	3.8489	0.00%
2024-07-22	0	3.900	3.900	3.940	3.810	3.980	332,600	1,303,628	3.9195	3.900	3.900	3.940	3.810	3.980	332,600	3.9195	0.00%
2024-07-19	0	3.900	3.900	3.940	3.850	4.020	396,600	1,550,804	3.9102	3.900	3.900	3.940	3.850	4.020	396,600	3.9102	0.52%
2024-07-18	0	3.880	3.860	3.880	3.740	4.060	273,200	1,065,958	3.9017	3.880	3.860	3.880	3.740	4.060	273,200	3.9017	0.52%
2024-07-17	0	3.860	3.860	3.900	3.820	3.940	371,000	1,442,568	3.8883	3.860	3.860	3.900	3.820	3.940	371,000	3.8883	0.52%
2024-07-16	0	3.840	3.810	3.840	3.700	3.930	1,083,600	4,142,840	3.8232	3.840	3.810	3.840	3.700	3.930	1,083,600	3.8232	-2.54%
2024-07-15	0	3.940	3.940	3.980	3.780	4.350	962,200	3,868,894	4.0209	3.940	3.940	3.980	3.780	4.350	962,200	4.0209	-5.29%
2024-07-12	0	4.160	4.160	4.200	4.010	4.200	398,400	1,661,300	4.1699	4.160	4.160	4.200	4.010	4.200	398,400	4.1699	-0.24%
2024-07-11	0	4.170	4.110	4.170	3.910	4.170	504,000	2,081,416	4.1298	4.170	4.110	4.170	3.910	4.170	504,000	4.1298	2.96%
2024-07-10	0	4.050	4.010	4.050	3.900	4.070	267,600	1,074,796	4.0164	4.050	4.010	4.050	3.900	4.070	267,600	4.0164	2.79%
2024-07-09	0	3.940	3.920	3.940	3.870	4.130	137,000	537,478	3.9232	3.940	3.920	3.940	3.870	4.130	137,000	3.9232	2.07%
2024-07-08	0	3.860	3.850	3.910	3.770	4.480	540,430	2,091,346	3.8698	3.860	3.850	3.910	3.770	4.480	540,430	3.8698	-3.74%
2024-07-05	0	4.010	4.010	4.030	3.940	4.090	400,600	1,605,688	4.0082	4.010	4.010	4.030	3.940	4.090	400,600	4.0082	0.25%
2024-07-04	0	4.000	4.000	4.060	3.900	4.200	1,305,600	5,254,032	4.0242	4.000	4.000	4.060	3.900	4.200	1,305,600	4.0242	-3.15%
2024-07-03	0	4.130	4.120	4.130	4.060	4.510	2,800,400	11,949,486	4.2671	4.130	4.120	4.130	4.060	4.510	2,800,400	4.2671	-8.22%
2024-07-02	0	4.500	4.500	4.580	4.200	4.800	7,061,600	31,812,789	4.5050	4.500	4.500	4.580	4.200	4.800	7,061,600	4.5050	10.57%
2024-06-28	0	4.070	4.070	4.100	3.690	5.260	19,922,600	89,515,522	4.4932	4.070	4.070	4.100	3.690	5.260	19,922,600	4.4932	-21.58%
2024-06-27	0	5.190	5.160	5.190	5.080	5.280	9,377,800	48,558,117	5.1780	5.190	5.160	5.190	5.080	5.280	9,377,800	5.1780	1.17%
2024-06-26	0	5.130	5.090	5.130	4.870	5.630	7,930,600	41,181,366	5.1927	5.130	5.090	5.130	4.870	5.630	7,930,600	5.1927	1.99%
2024-06-25	0	5.030	5.030	5.050	4.760	5.250	3,523,800	17,653,516	5.0098	5.030	5.030	5.050	4.760	5.250	3,523,800	5.0098	5.89%
2024-06-24	0	4.750	4.750	4.770	4.730	4.930	334,000	1,616,156	4.8388	4.750	4.750	4.770	4.730	4.930	334,000	4.8388	-3.65%
2024-06-21	0	4.930	4.920	4.930	4.800	4.960	328,600	1,609,016	4.8966	4.930	4.920	4.930	4.800	4.960	328,600	4.8966	1.23%
2024-06-20	0	4.870	4.850	4.870	4.810	4.950	162,000	787,570	4.8615	4.870	4.850	4.870	4.810	4.950	162,000	4.8615	0.00%
2024-06-19	0	4.870	4.870	4.900	4.760	4.970	226,600	1,099,506	4.8522	4.870	4.870	4.900	4.760	4.970	226,600	4.8522	1.88%
2024-06-18	0	4.780	4.770	4.820	4.750	4.940	248,600	1,197,078	4.8153	4.780	4.770	4.820	4.750	4.940	248,600	4.8153	-0.83%
2024-06-17	0	4.820	4.810	4.820	4.690	4.970	927,400	4,484,052	4.8351	4.820	4.810	4.820	4.690	4.970	927,400	4.8351	2.34%
2024-06-14	0	4.710	4.670	4.710	4.560	4.850	165,200	771,732	4.6715	4.710	4.670	4.710	4.560	4.850	165,200	4.6715	1.95%
2024-06-13	0	4.620	4.620	4.640	4.460	4.870	481,200	2,192,394	4.5561	4.620	4.620	4.640	4.460	4.870	481,200	4.5561	0.00%
2024-06-12	0	4.620	4.620	4.630	4.610	4.850	536,000	2,494,978	4.6548	4.620	4.620	4.630	4.610	4.850	536,000	4.6548	-1.49%
2024-06-11	0	4.690	4.690	4.700	4.510	4.970	458,600	2,129,228	4.6429	4.690	4.690	4.700	4.510	4.970	458,600	4.6429	0.21%
2024-06-07	0	4.680	4.650	4.680	4.560	4.790	421,200	1,976,800	4.6933	4.680	4.650	4.680	4.560	4.790	421,200	4.6933	0.21%
2024-06-06	0	4.670	4.670	4.690	4.560	4.920	671,000	3,111,160	4.6366	4.670	4.670	4.690	4.560	4.920	671,000	4.6366	-1.68%
2024-06-05	0	4.750	4.680	4.750	4.630	4.930	1,055,000	5,003,304	4.7425	4.750	4.680	4.750	4.630	4.930	1,055,000	4.7425	-1.86%
2024-06-04	0	4.840	4.840	4.850	4.650	5.000	2,528,400	12,053,362	4.7672	4.840	4.840	4.850	4.650	5.000	2,528,400	4.7672	-2.81%
2024-06-03	0	4.980	4.980	5.000	4.980	6.040	5,319,800	27,842,780	5.2338	4.980	4.980	5.000	4.980	6.040	5,319,800	5.2338	-19.42%
2024-05-31	0	6.180	6.100	6.180	4.530	6.180	9,197,600	49,114,986	5.3400	6.180	6.100	6.180	4.530	6.180	9,197,600	5.3400	30.66%
2024-05-30	0	4.730	4.600	4.730	4.530	5.480	2,189,000	10,679,058	4.8785	4.730	4.600	4.730	4.530	5.480	2,189,000	4.8785	0.21%
2024-05-29	0	4.720	4.720	4.770	4.710	5.030	585,600	2,863,224	4.8894	4.720	4.720	4.770	4.710	5.030	585,600	4.8894	-5.79%
2024-05-28	0	5.010	5.000	5.010	4.980	5.120	810,000	4,068,396	5.0227	5.010	5.000	5.010	4.980	5.120	810,000	5.0227	1.01%
2024-05-27	0	4.960	4.960	5.000	4.910	5.040	582,000	2,888,886	4.9637	4.960	4.960	5.000	4.910	5.040	582,000	4.9637	1.02%
2024-05-24	0	4.910	4.910	4.930	4.860	5.090	5,288,000	25,418,906	4.8069	4.910	4.910	4.930	4.860	5.090	5,288,000	4.8069	-3.35%
2024-05-23	0	5.080	5.010	5.080	4.910	5.080	313,400	1,561,158	4.9814	5.080	5.010	5.080	4.910	5.080	313,400	4.9814	0.40%
2024-05-22	0	5.060	5.010	5.060	4.970	5.190	407,600	2,042,888	5.0120	5.060	5.010	5.060	4.970	5.190	407,600	5.0120	1.20%
2024-05-21	0	5.000	5.000	5.050	4.970	5.150	624,400	3,173,652	5.0827	5.000	5.000	5.050	4.970	5.150	624,400	5.0827	-2.34%
2024-05-20	0	5.120	5.120	5.150	5.030	5.330	611,400	3,158,658	5.1663	5.120	5.120	5.150	5.030	5.330	611,400	5.1663	0.99%
2024-05-17	0	5.070	5.060	5.070	4.930	5.090	808,000	4,060,520	5.0254	5.070	5.060	5.070	4.930	5.090	808,000	5.0254	3.47%
2024-05-16	0	4.900	4.890	4.950	4.870	4.990	307,000	1,517,838	4.9441	4.900	4.890	4.950	4.870	4.990	307,000	4.9441	1.45%
2024-05-14	0	4.830	4.830	4.880	4.820	5.190	323,000	1,619,358	5.0135	4.830	4.830	4.880	4.820	5.190	323,000	5.0135	-3.40%
2024-05-13	0	5.000	4.960	5.000	4.880	5.080	608,200	3,035,462	4.9909	5.000	4.960	5.000	4.880	5.080	608,200	4.9909	2.04%
2024-05-10	0	4.900	4.880	4.900	4.780	5.020	125,200	615,886	4.9192	4.900	4.880	4.900	4.780	5.020	125,200	4.9192	-1.41%
2024-05-09	0	4.970	4.940	4.970	4.910	5.030	512,400	2,543,534	4.9640	4.970	4.940	4.970	4.910	5.030	512,400	4.9640	3.54%
2024-05-08	0	4.800	4.800	4.860	4.800	5.020	712,800	3,516,167	4.9329	4.800	4.800	4.860	4.800	5.020	712,800	4.9329	-2.04%
2024-05-07	0	4.900	4.890	4.900	4.850	5.350	2,071,800	10,314,596	4.9786	4.900	4.890	4.900	4.850	5.350	2,071,800	4.9786	0.82%
2024-05-06	0	4.860	4.850	4.860	4.690	4.890	752,400	3,603,026	4.7887	4.860	4.850	4.860	4.690	4.890	752,400	4.7887	1.67%
2024-05-03	0	4.780	4.780	4.790	4.470	4.790	205,000	952,236	4.6451	4.780	4.780	4.790	4.470	4.790	205,000	4.6451	7.17%
2024-05-02	0	4.460	4.340	4.460	4.090	4.470	495,400	2,147,717	4.3353	4.460	4.340	4.460	4.090	4.470	495,400	4.3353	0.22%
2024-04-30	0	4.450	4.450	4.460	4.000	4.660	1,234,800	5,499,198	4.4535	4.450	4.450	4.460	4.000	4.660	1,234,800	4.4535	0.00%
2024-04-29	0	4.450	4.420	4.480	4.230	4.530	815,400	3,608,326	4.4252	4.450	4.420	4.480	4.230	4.530	815,400	4.4252	4.71%
2024-04-26	0	4.250	4.250	4.260	4.130	4.390	715,800	3,058,640	4.2730	4.250	4.250	4.260	4.130	4.390	715,800	4.2730	2.41%
2024-04-25	0	4.150	4.110	4.150	3.950	4.270	506,600	2,082,130	4.1100	4.150	4.110	4.150	3.950	4.270	506,600	4.1100	0.48%
2024-04-24	0	4.130	4.070	4.130	3.940	4.450	1,269,200	5,309,488	4.1833	4.130	4.070	4.130	3.940	4.450	1,269,200	4.1833	5.09%
2024-04-23	0	3.930	3.930	3.970	3.760	4.040	306,400	1,215,408	3.9667	3.930	3.930	3.970	3.760	4.040	306,400	3.9667	0.77%
2024-04-22	0	3.900	3.810	3.900	3.700	3.940	696,800	2,676,882	3.8417	3.900	3.810	3.900	3.700	3.940	696,800	3.8417	-1.02%
2024-04-19	0	3.940	3.880	3.940	3.790	4.150	415,200	1,603,438	3.8618	3.940	3.880	3.940	3.790	4.150	415,200	3.8618	-1.50%
2024-04-18	0	4.000	4.000	4.050	3.900	4.350	505,400	2,015,084	3.9871	4.000	4.000	4.050	3.900	4.350	505,400	3.9871	0.00%
2024-04-17	0	4.000	4.000	4.040	3.910	4.140	383,400	1,551,350	4.0463	4.000	4.000	4.040	3.910	4.140	383,400	4.0463	1.52%
2024-04-16	0	3.940	3.910	3.940	3.830	4.380	959,800	3,801,344	3.9606	3.940	3.910	3.940	3.830	4.380	959,800	3.9606	-4.14%
2024-04-15	0	4.110	4.060	4.110	3.890	4.370	1,342,400	5,484,698	4.0857	4.110	4.060	4.110	3.890	4.370	1,342,400	4.0857	-4.20%
2024-04-12	0	4.290	4.290	4.300	4.290	4.690	721,000	3,196,148	4.4329	4.290	4.290	4.300	4.290	4.690	721,000	4.4329	-8.53%
2024-04-11	0	4.690	4.600	4.690	4.600	4.890	411,800	1,923,724	4.6715	4.690	4.600	4.690	4.600	4.890	411,800	4.6715	0.00%
2024-04-10	0	4.690	4.690	4.700	4.610	4.780	372,200	1,751,510	4.7058	4.690	4.690	4.700	4.610	4.780	372,200	4.7058	-0.42%
2024-04-09	0	4.710	4.710	4.760	4.600	4.780	1,022,400	4,757,518	4.6533	4.710	4.710	4.760	4.600	4.780	1,022,400	4.6533	0.64%
2024-04-08	0	4.680	4.670	4.680	4.650	4.920	95,800	453,672	4.7356	4.680	4.670	4.680	4.650	4.920	95,800	4.7356	1.08%
2024-04-05	0	4.630	4.620	4.630	4.620	4.730	168,800	787,080	4.6628	4.630	4.620	4.630	4.620	4.730	168,800	4.6628	-1.70%
2024-04-03	0	4.710	4.710	4.740	4.700	4.830	246,800	1,172,598	4.7512	4.710	4.710	4.740	4.700	4.830	246,800	4.7512	-1.88%
2024-04-02	0	4.800	4.780	4.800	4.750	4.970	512,600	2,473,686	4.8258	4.800	4.780	4.800	4.750	4.970	512,600	4.8258	-3.23%
2024-03-28	0	4.960	4.950	4.960	4.960	5.400	3,692,200	18,884,278	5.1146	4.960	4.950	4.960	4.960	5.400	3,692,200	5.1146	-0.80%
2024-03-27	0	5.000	4.950	5.000	4.900	5.110	3,801,400	18,240,826	4.7984	5.000	4.950	5.000	4.900	5.110	3,801,400	4.7984	0.00%
2024-03-26	0	5.000	4.770	5.000	4.680	5.070	1,095,400	5,315,550	4.8526	5.000	4.770	5.000	4.680	5.070	1,095,400	4.8526	0.00%
2024-03-25	0	5.000	4.980	5.000	4.820	5.130	346,800	1,715,644	4.9471	5.000	4.980	5.000	4.820	5.130	346,800	4.9471	0.40%
2024-03-22	0	4.980	4.950	4.980	4.880	5.110	383,000	1,896,496	4.9517	4.980	4.950	4.980	4.880	5.110	383,000	4.9517	-0.60%
2024-03-21	0	5.010	5.000	5.010	4.960	5.160	1,680,600	8,437,761	5.0207	5.010	5.000	5.010	4.960	5.160	1,680,600	5.0207	-1.18%
2024-03-20	0	5.070	4.950	5.070	4.940	5.300	11,071,000	53,408,066	4.8241	5.070	4.950	5.070	4.940	5.300	11,071,000	4.8241	0.00%
2024-03-19	0	5.070	4.950	5.070	4.900	5.150	503,800	2,503,930	4.9701	5.070	4.950	5.070	4.900	5.150	503,800	4.9701	0.20%
2024-03-18	0	5.060	4.970	5.060	4.940	5.250	433,800	2,181,516	5.0289	5.060	4.970	5.060	4.940	5.250	433,800	5.0289	0.20%
2024-03-15	0	5.050	5.050	5.060	4.860	5.260	697,600	3,494,536	5.0094	5.050	5.050	5.060	4.860	5.260	697,600	5.0094	0.40%
2024-03-14	0	5.030	4.930	5.030	4.800	5.180	1,600,200	8,039,828	5.0243	5.030	4.930	5.030	4.800	5.180	1,600,200	5.0243	3.71%
2024-03-13	0	4.850	4.800	4.850	4.710	4.960	643,000	3,094,596	4.8127	4.850	4.800	4.850	4.710	4.960	643,000	4.8127	0.21%
2024-03-12	0	4.840	4.760	4.840	4.750	4.950	614,200	2,975,784	4.8450	4.840	4.760	4.840	4.750	4.950	614,200	4.8450	0.21%
2024-03-11	0	4.830	4.800	4.830	4.680	4.850	375,600	1,795,788	4.7811	4.830	4.800	4.830	4.680	4.850	375,600	4.7811	3.21%
2024-03-08	0	4.680	4.650	4.680	4.640	4.910	436,800	2,059,094	4.7140	4.680	4.650	4.680	4.640	4.910	436,800	4.7140	0.21%
2024-03-07	0	4.670	4.610	4.670	4.590	4.990	944,200	4,455,324	4.7186	4.670	4.610	4.670	4.590	4.990	944,200	4.7186	-3.31%
2024-03-06	0	4.830	4.800	4.840	4.500	5.230	2,510,200	11,962,978	4.7657	4.830	4.800	4.840	4.500	5.230	2,510,200	4.7657	-4.17%
2024-03-05	0	5.040	5.020	5.040	4.990	5.390	1,323,000	6,769,824	5.1170	5.040	5.020	5.040	4.990	5.390	1,323,000	5.1170	-1.37%
2024-03-04	0	5.110	5.110	5.140	5.020	5.630	1,880,000	9,948,870	5.2920	5.110	5.110	5.140	5.020	5.630	1,880,000	5.2920	-3.77%
2024-03-01	0	5.310	5.300	5.310	5.000	5.990	3,234,400	17,902,532	5.5350	5.310	5.300	5.310	5.000	5.990	3,234,400	5.5350	0.57%
2024-02-29	0	5.280	5.190	5.280	4.760	5.280	2,047,600	10,263,576	5.0125	5.280	5.190	5.280	4.760	5.280	2,047,600	5.0125	9.77%
2024-02-28	0	4.810	4.700	4.810	4.710	5.120	1,009,800	4,889,336	4.8419	4.810	4.700	4.810	4.710	5.120	1,009,800	4.8419	-3.61%
2024-02-27	0	4.990	4.990	5.010	4.750	5.260	1,164,400	5,766,802	4.9526	4.990	4.990	5.010	4.750	5.260	1,164,400	4.9526	2.46%
2024-02-26	0	4.870	4.860	4.870	4.760	5.030	395,600	1,911,674	4.8323	4.870	4.860	4.870	4.760	5.030	395,600	4.8323	-0.41%
2024-02-23	0	4.890	4.840	4.890	4.760	5.290	1,503,200	7,430,612	4.9432	4.890	4.840	4.890	4.760	5.290	1,503,200	4.9432	-2.78%
2024-02-22	0	5.030	5.010	5.030	4.500	5.450	6,773,600	35,006,276	5.1680	5.030	5.010	5.030	4.500	5.450	6,773,600	5.1680	9.83%
2024-02-21	0	4.580	4.550	4.580	4.310	4.680	1,474,800	6,606,458	4.4796	4.580	4.550	4.580	4.310	4.680	1,474,800	4.4796	4.09%
2024-02-20	0	4.400	4.370	4.400	4.320	4.550	349,000	1,533,956	4.3953	4.400	4.370	4.400	4.320	4.550	349,000	4.3953	-0.90%
2024-02-19	0	4.440	4.410	4.440	4.200	4.500	1,358,600	5,913,624	4.3527	4.440	4.410	4.440	4.200	4.500	1,358,600	4.3527	1.14%
2024-02-16	0	4.390	4.370	4.390	4.230	4.420	686,200	2,955,692	4.3073	4.390	4.370	4.390	4.230	4.420	686,200	4.3073	4.77%
2024-02-15	0	4.190	4.180	4.230	4.100	4.210	40,800	170,020	4.1672	4.190	4.180	4.230	4.100	4.210	40,800	4.1672	1.45%
2024-02-14	0	4.130	4.030	4.130	4.030	4.320	366,000	1,492,863	4.0789	4.130	4.030	4.130	4.030	4.320	366,000	4.0789	0.24%
2024-02-09	0	4.120	4.110	4.120	4.060	4.200	117,000	481,230	4.1131	4.120	4.110	4.120	4.060	4.200	117,000	4.1131	0.49%
2024-02-08	0	4.100	4.100	4.110	3.960	4.330	1,000,800	4,125,072	4.1218	4.100	4.100	4.110	3.960	4.330	1,000,800	4.1218	1.74%
2024-02-07	0	4.030	4.030	4.050	3.880	4.150	899,000	3,586,012	3.9889	4.030	4.030	4.050	3.880	4.150	899,000	3.9889	0.25%
2024-02-06	0	4.020	3.970	4.020	3.660	4.160	1,179,800	4,604,814	3.9030	4.020	3.970	4.020	3.660	4.160	1,179,800	3.9030	7.20%
2024-02-05	0	3.750	3.600	3.750	3.510	4.100	987,600	3,635,256	3.6809	3.750	3.600	3.750	3.510	4.100	987,600	3.6809	0.54%
2024-02-02	0	3.730	3.730	3.750	3.680	4.260	1,604,400	6,285,338	3.9176	3.730	3.730	3.750	3.680	4.260	1,604,400	3.9176	-11.19%
2024-02-01	0	4.200	4.200	4.210	4.140	4.400	1,061,400	4,528,682	4.2667	4.200	4.200	4.210	4.140	4.400	1,061,400	4.2667	-2.33%
2024-01-31	0	4.300	4.270	4.300	4.010	4.310	1,058,800	4,416,894	4.1716	4.300	4.270	4.300	4.010	4.310	1,058,800	4.1716	2.38%
2024-01-30	0	4.200	4.200	4.230	4.100	4.440	1,615,800	6,772,498	4.1914	4.200	4.200	4.230	4.100	4.440	1,615,800	4.1914	-3.67%
2024-01-29	0	4.360	4.350	4.360	4.040	4.380	2,121,400	8,941,096	4.2147	4.360	4.350	4.360	4.040	4.380	2,121,400	4.2147	1.63%
2024-01-26	0	4.290	4.240	4.290	4.160	4.760	3,770,600	16,488,384	4.3729	4.290	4.240	4.290	4.160	4.760	3,770,600	4.3729	-8.53%
2024-01-25	0	4.690	4.690	4.760	4.520	4.930	2,121,200	10,068,373	4.7465	4.690	4.690	4.760	4.520	4.930	2,121,200	4.7465	-0.85%
2024-01-24	0	4.730	4.730	4.740	4.580	4.830	1,253,000	5,891,148	4.7016	4.730	4.730	4.740	4.580	4.830	1,253,000	4.7016	2.83%
2024-01-23	0	4.600	4.600	4.650	4.560	4.850	2,424,400	11,373,582	4.6913	4.600	4.600	4.650	4.560	4.850	2,424,400	4.6913	0.88%
2024-01-22	0	4.560	4.560	4.600	4.550	4.860	1,607,800	7,504,202	4.6674	4.560	4.560	4.600	4.550	4.860	1,607,800	4.6674	-7.51%
2024-01-19	0	4.930	4.910	4.930	4.760	5.240	2,075,400	10,305,380	4.9655	4.930	4.910	4.930	4.760	5.240	2,075,400	4.9655	-1.40%
2024-01-18	0	5.000	4.900	5.000	4.690	5.120	3,671,000	17,935,456	4.8857	5.000	4.900	5.000	4.690	5.120	3,671,000	4.8857	-0.79%
2024-01-17	0	5.040	5.040	5.080	4.950	5.830	4,750,600	25,085,868	5.2806	5.040	5.040	5.080	4.950	5.830	4,750,600	5.2806	-10.80%
2024-01-16	0	5.650	5.650	5.700	5.630	5.900	2,091,200	11,989,016	5.7331	5.650	5.650	5.700	5.630	5.900	2,091,200	5.7331	-1.57%
2024-01-15	0	5.740	5.730	5.740	5.430	5.990	5,138,000	29,655,266	5.7718	5.740	5.730	5.740	5.430	5.990	5,138,000	5.7718	1.59%
2024-01-12	0	5.650	5.650	5.670	5.280	6.000	9,925,200	56,198,980	5.6623	5.650	5.650	5.670	5.280	6.000	9,925,200	5.6623	7.21%
2024-01-11	0	5.270	5.270	5.280	4.880	5.620	7,414,600	38,911,166	5.2479	5.270	5.270	5.280	4.880	5.620	7,414,600	5.2479	5.40%
2024-01-10	0	5.000	5.000	5.030	4.880	5.350	4,772,400	24,612,168	5.1572	5.000	5.000	5.030	4.880	5.350	4,772,400	5.1572	-0.40%
2024-01-09	0	5.020	5.020	5.050	4.690	5.480	7,245,600	37,375,923	5.1584	5.020	5.020	5.050	4.690	5.480	7,245,600	5.1584	6.58%
2024-01-08	0	4.710	4.710	4.750	4.660	4.970	2,053,600	9,788,730	4.7666	4.710	4.710	4.750	4.660	4.970	2,053,600	4.7666	-3.29%
2024-01-05	0	4.870	4.860	4.870	4.740	5.100	4,140,200	20,293,584	4.9016	4.870	4.860	4.870	4.740	5.100	4,140,200	4.9016	-1.62%
2024-01-04	0	4.950	4.950	4.970	4.700	5.440	5,609,200	28,014,666	4.9944	4.950	4.950	4.970	4.700	5.440	5,609,200	4.9944	-1.98%
2024-01-03	0	5.050	5.050	5.100	5.010	5.500	4,581,000	23,849,914	5.2063	5.050	5.050	5.100	5.010	5.500	4,581,000	5.2063	-4.72%
2024-01-02	0	5.300	5.300	5.320	4.770	6.080	15,774,000	85,986,834	5.4512	5.300	5.300	5.320	4.770	6.080	15,774,000	5.4512	2.91%
2023-12-29	0	5.150	5.150	5.170	4.530	5.370	14,399,000	70,171,278	4.8733	5.150	5.150	5.170	4.530	5.370	14,399,000	4.8733	-0.96%
2023-12-28	0	5.200	5.200	5.240	4.000	5.450	20,988,940	100,426,765	4.7847	5.200	5.200	5.240	4.000	5.450	20,988,940	4.7847	29.35%
2023-12-27	0	4.020	4.010	4.020	3.130	4.280	64,549,040	226,371,743	3.5070	4.020	4.010	4.020	3.130	4.280	64,549,040	3.5070	31.80%
2023-12-22	0	3.050	3.050	3.060	3.020	3.200	1,513,600	4,636,990	3.0636	3.050	3.050	3.060	3.020	3.200	1,513,600	3.0636	-2.87%
2023-12-21	0	3.140	3.110	3.140	3.080	3.180	867,200	2,713,300	3.1288	3.140	3.110	3.140	3.080	3.180	867,200	3.1288	-0.32%
2023-12-20	0	3.150	3.130	3.150	3.110	3.220	1,623,000	5,125,638	3.1581	3.150	3.130	3.150	3.110	3.220	1,623,000	3.1581	0.96%
2023-12-19	0	3.120	3.120	3.130	3.110	3.200	353,800	1,109,792	3.1368	3.120	3.120	3.130	3.110	3.200	353,800	3.1368	-1.27%
2023-12-18	0	3.160	3.150	3.160	3.100	3.240	1,681,000	5,324,670	3.1676	3.160	3.150	3.160	3.100	3.240	1,681,000	3.1676	0.32%
2023-12-15	0	3.150	3.140	3.150	3.110	3.190	1,124,400	3,544,126	3.1520	3.150	3.140	3.150	3.110	3.190	1,124,400	3.1520	0.96%
2023-12-14	0	3.120	3.100	3.120	3.080	3.220	432,400	1,343,090	3.1061	3.120	3.100	3.120	3.080	3.220	432,400	3.1061	1.30%
2023-12-13	0	3.080	3.070	3.080	3.050	3.250	1,049,400	3,246,842	3.0940	3.080	3.070	3.080	3.050	3.250	1,049,400	3.0940	-3.14%
2023-12-12	0	3.180	3.170	3.180	3.160	3.300	1,189,600	3,830,796	3.2202	3.180	3.170	3.180	3.160	3.300	1,189,600	3.2202	-0.31%
2023-12-11	0	3.190	3.190	3.200	3.110	3.360	3,264,200	10,587,644	3.2436	3.190	3.190	3.200	3.110	3.360	3,264,200	3.2436	-0.31%
2023-12-08	0	3.200	3.200	3.220	3.140	3.310	3,691,200	11,928,412	3.2316	3.200	3.200	3.220	3.140	3.310	3,691,200	3.2316	1.91%
2023-12-07	0	3.140	3.130	3.140	3.020	3.260	2,702,400	8,470,210	3.1343	3.140	3.130	3.140	3.020	3.260	2,702,400	3.1343	0.00%
2023-12-06	0	3.140	3.130	3.150	3.050	3.220	1,603,800	5,011,718	3.1249	3.140	3.130	3.150	3.050	3.220	1,603,800	3.1249	0.00%
2023-12-05	0	3.140	3.100	3.140	2.970	3.250	5,438,800	17,034,578	3.1320	3.140	3.100	3.140	2.970	3.250	5,438,800	3.1320	5.37%
2023-12-04	0	2.980	2.970	2.980	2.960	3.580	11,552,400	36,699,548	3.1768	2.980	2.970	2.980	2.960	3.580	11,552,400	3.1768	-15.10%
2023-12-01	0	3.510	3.510	3.520	3.440	4.050	16,412,000	60,059,836	3.6595	3.510	3.510	3.520	3.440	4.050	16,412,000	3.6595	-12.25%
2023-11-30	0	4.000	3.990	4.000	3.530	4.180	32,648,200	125,505,068	3.8442	4.000	3.990	4.000	3.530	4.180	32,648,200	3.8442	17.99%
2023-11-29	0	3.390	3.390	3.400	3.340	3.780	7,830,000	27,810,616	3.5518	3.390	3.390	3.400	3.340	3.780	7,830,000	3.5518	-5.83%
2023-11-28	0	3.600	3.600	3.620	3.330	4.170	11,949,400	43,542,226	3.6439	3.600	3.600	3.620	3.330	4.170	11,949,400	3.6439	5.26%
2023-11-27	0	3.420	3.420	3.480	3.330	3.620	2,179,200	7,537,138	3.4587	3.420	3.420	3.480	3.330	3.620	2,179,200	3.4587	-6.04%
2023-11-24	0	3.640	3.580	3.640	3.560	3.840	1,765,000	6,524,382	3.6965	3.640	3.580	3.640	3.560	3.840	1,765,000	3.6965	-0.82%
2023-11-23	0	3.670	3.640	3.670	3.380	3.700	3,208,000	11,344,580	3.5363	3.670	3.640	3.670	3.380	3.700	3,208,000	3.5363	4.86%
2023-11-22	0	3.500	3.500	3.510	3.480	3.910	3,253,400	11,956,466	3.6751	3.500	3.500	3.510	3.480	3.910	3,253,400	3.6751	-4.63%
2023-11-21	0	3.670	3.660	3.670	3.500	4.510	9,686,400	38,602,227	3.9852	3.670	3.660	3.670	3.500	4.510	9,686,400	3.9852	2.23%
2023-11-20	0	3.590	3.550	3.590	3.430	3.670	837,200	2,981,914	3.5618	3.590	3.550	3.590	3.430	3.670	837,200	3.5618	1.99%
2023-11-17	0	3.520	3.490	3.520	3.380	3.520	421,000	1,449,104	3.4421	3.520	3.490	3.520	3.380	3.520	421,000	3.4421	1.15%
2023-11-16	0	3.480	3.470	3.480	3.410	3.560	347,200	1,198,724	3.4525	3.480	3.470	3.480	3.410	3.560	347,200	3.4525	-1.69%
2023-11-15	0	3.540	3.500	3.540	3.490	3.630	391,000	1,382,790	3.5365	3.540	3.500	3.540	3.490	3.630	391,000	3.5365	0.28%
2023-11-14	0	3.530	3.510	3.530	3.370	3.530	593,800	2,067,346	3.4816	3.530	3.510	3.530	3.370	3.530	593,800	3.4816	1.15%
2023-11-13	0	3.490	3.460	3.490	3.340	3.520	443,600	1,531,682	3.4528	3.490	3.460	3.490	3.340	3.520	443,600	3.4528	1.16%
2023-11-10	0	3.450	3.400	3.450	3.390	3.600	589,200	2,039,488	3.4615	3.450	3.400	3.450	3.390	3.600	589,200	3.4615	-4.43%
2023-11-09	0	3.610	3.470	3.610	3.470	3.680	587,000	2,089,872	3.5603	3.610	3.470	3.610	3.470	3.680	587,000	3.5603	-1.10%
2023-11-08	0	3.650	3.630	3.650	3.610	3.920	765,800	2,816,344	3.6776	3.650	3.630	3.650	3.610	3.920	765,800	3.6776	-3.95%
2023-11-07	0	3.800	3.740	3.800	3.630	3.870	577,600	2,134,226	3.6950	3.800	3.740	3.800	3.630	3.870	577,600	3.6950	4.40%
2023-11-06	0	3.640	3.580	3.640	3.500	3.650	590,000	2,110,620	3.5773	3.640	3.580	3.640	3.500	3.650	590,000	3.5773	3.41%
2023-11-03	0	3.520	3.480	3.520	3.440	3.780	556,000	1,942,766	3.4942	3.520	3.480	3.520	3.440	3.780	556,000	3.4942	1.73%
2023-11-02	0	3.460	3.460	3.470	3.460	3.580	487,800	1,711,590	3.5088	3.460	3.460	3.470	3.460	3.580	487,800	3.5088	-4.95%
2023-11-01	0	3.640	3.610	3.640	3.560	3.790	395,200	1,428,096	3.6136	3.640	3.610	3.640	3.560	3.790	395,200	3.6136	-2.41%
2023-10-31	0	3.730	3.670	3.730	3.570	3.780	361,800	1,329,776	3.6754	3.730	3.670	3.730	3.570	3.780	361,800	3.6754	-0.80%
2023-10-30	0	3.760	3.720	3.770	3.500	3.890	536,200	2,008,706	3.7462	3.760	3.720	3.770	3.500	3.890	536,200	3.7462	1.35%
2023-10-27	0	3.710	3.650	3.710	3.520	3.750	512,800	1,865,786	3.6384	3.710	3.650	3.710	3.520	3.750	512,800	3.6384	1.92%
2023-10-26	0	3.640	3.610	3.640	3.500	4.170	813,000	2,955,422	3.6352	3.640	3.610	3.640	3.500	4.170	813,000	3.6352	-6.67%
2023-10-25	0	3.900	3.830	3.900	3.770	4.320	822,400	3,206,560	3.8990	3.900	3.830	3.900	3.770	4.320	822,400	3.8990	0.00%
2023-10-24	0	3.900	3.870	3.900	3.820	4.200	770,000	3,055,152	3.9677	3.900	3.870	3.900	3.820	4.200	770,000	3.9677	-7.36%
2023-10-20	0	4.210	4.210	4.300	4.210	4.700	726,200	3,185,006	4.3859	4.210	4.210	4.300	4.210	4.700	726,200	4.3859	-4.32%
2023-10-19	0	4.400	4.370	4.400	4.190	4.580	233,400	1,042,234	4.4654	4.400	4.370	4.400	4.190	4.580	233,400	4.4654	-3.30%
2023-10-18	0	4.550	4.540	4.550	4.530	4.900	261,000	1,213,594	4.6498	4.550	4.540	4.550	4.530	4.900	261,000	4.6498	-0.87%
2023-10-17	0	4.590	4.590	4.600	4.520	4.720	488,800	2,256,396	4.6162	4.590	4.590	4.600	4.520	4.720	488,800	4.6162	-2.55%
2023-10-16	0	4.710	4.710	4.740	4.580	5.260	1,574,120	7,459,330	4.7387	4.710	4.710	4.740	4.580	5.260	1,574,120	4.7387	-10.80%
2023-10-13	0	5.280	5.280	5.330	5.220	5.490	304,600	1,615,472	5.3036	5.280	5.280	5.330	5.220	5.490	304,600	5.3036	-3.12%
2023-10-12	0	5.450	5.450	5.470	5.360	5.680	306,400	1,675,992	5.4699	5.450	5.450	5.470	5.360	5.680	306,400	5.4699	-1.80%
2023-10-11	0	5.550	5.550	5.650	5.540	5.810	239,000	1,336,574	5.5924	5.550	5.550	5.650	5.540	5.810	239,000	5.5924	-1.25%
2023-10-10	0	5.620	5.620	5.680	5.590	6.000	575,200	3,327,126	5.7843	5.620	5.620	5.680	5.590	6.000	575,200	5.7843	0.36%
2023-10-09	0	5.600	5.600	5.670	5.600	5.750	223,400	1,268,624	5.6787	5.600	5.600	5.670	5.600	5.750	223,400	5.6787	-4.60%
2023-10-06	0	5.870	5.870	5.900	5.680	6.000	120,200	703,118	5.8496	5.870	5.870	5.900	5.680	6.000	120,200	5.8496	4.45%
2023-10-05	0	5.620	5.640	5.730	5.600	5.970	82,200	472,170	5.7442	5.620	5.640	5.730	5.600	5.970	82,200	5.7442	-0.71%
2023-10-04	0	5.660	5.660	5.740	5.500	5.770	81,800	466,084	5.6978	5.660	5.660	5.740	5.500	5.770	81,800	5.6978	0.18%
2023-10-03	0	5.650	5.430	5.640	5.410	5.690	92,600	510,918	5.5175	5.650	5.430	5.640	5.410	5.690	92,600	5.5175	-0.35%
2023-09-29	0	5.670	5.560	5.680	5.560	5.810	130,200	739,520	5.6799	5.670	5.560	5.680	5.560	5.810	130,200	5.6799	1.07%
2023-09-28	0	5.610	5.610	5.650	5.560	6.320	1,439,200	8,459,274	5.8778	5.610	5.610	5.650	5.560	6.320	1,439,200	5.8778	-3.44%
2023-09-27	0	5.810	5.810	5.880	5.770	6.120	632,800	3,713,830	5.8689	5.810	5.810	5.880	5.770	6.120	632,800	5.8689	-3.01%
2023-09-26	0	5.990	5.920	5.990	5.800	6.800	3,716,600	23,256,658	6.2575	5.990	5.920	5.990	5.800	6.800	3,716,600	6.2575	4.72%
2023-09-25	0	5.720	5.710	5.720	5.700	6.010	640,400	3,724,482	5.8159	5.720	5.710	5.720	5.700	6.010	640,400	5.8159	-5.77%
2023-09-22	0	6.070	6.070	6.160	5.890	6.760	1,826,200	11,326,648	6.2023	6.070	6.070	6.160	5.890	6.760	1,826,200	6.2023	-7.75%
2023-09-21	0	6.580	6.540	6.580	5.870	7.800	8,105,600	56,271,384	6.9423	6.580	6.540	6.580	5.870	7.800	8,105,600	6.9423	9.85%
2023-09-20	0	5.990	5.980	5.990	5.960	6.380	922,800	5,605,698	6.0747	5.990	5.980	5.990	5.960	6.380	922,800	6.0747	-1.32%
2023-09-19	0	6.070	6.030	6.070	5.980	6.970	3,098,800	19,263,978	6.2166	6.070	6.030	6.070	5.980	6.970	3,098,800	6.2166	-5.75%
2023-09-18	0	6.440	6.440	6.450	5.430	9.240	7,667,800	57,191,050	7.4586	6.440	6.440	6.450	5.430	9.240	7,667,800	7.4586	14.80%
2023-09-15	0	5.610	5.520	5.610	5.510	5.720	370,800	2,076,916	5.6012	5.610	5.520	5.610	5.510	5.720	370,800	5.6012	-1.58%
2023-09-14	0	5.700	5.530	5.700	5.500	5.820	426,200	2,394,212	5.6176	5.700	5.530	5.700	5.500	5.820	426,200	5.6176	-0.35%
2023-09-13	0	5.720	5.720	5.780	5.720	6.030	229,400	1,347,008	5.8719	5.720	5.720	5.780	5.720	6.030	229,400	5.8719	-4.67%
2023-09-12	0	6.000	6.000	6.120	6.000	6.180	220,800	1,339,808	6.0680	6.000	6.000	6.120	6.000	6.180	220,800	6.0680	-1.96%
2023-09-11	0	6.120	6.110	6.200	6.080	6.600	273,200	1,720,378	6.2971	6.120	6.110	6.200	6.080	6.600	273,200	6.2971	-5.56%
2023-09-07	0	6.480	6.450	6.480	6.240	6.550	215,600	1,371,118	6.3595	6.480	6.450	6.480	6.240	6.550	215,600	6.3595	0.47%
2023-09-06	0	6.450	6.400	6.450	6.330	6.980	247,000	1,602,826	6.4892	6.450	6.400	6.450	6.330	6.980	247,000	6.4892	-2.42%
2023-09-05	0	6.610	6.610	6.970	6.570	8.000	364,600	2,556,782	7.0126	6.610	6.610	6.970	6.570	8.000	364,600	7.0126	-12.68%
2023-09-04	0	7.570	7.530	7.570	7.330	7.760	427,800	3,216,860	7.5195	7.570	7.530	7.570	7.330	7.760	427,800	7.5195	0.93%
2023-08-31	0	7.500	7.400	7.500	7.100	7.660	475,000	3,546,942	7.4672	7.500	7.400	7.500	7.100	7.660	475,000	7.4672	5.93%
2023-08-30	0	7.080	6.900	7.080	6.750	7.300	364,400	2,571,242	7.0561	7.080	6.900	7.080	6.750	7.300	364,400	7.0561	7.27%
2023-08-29	0	6.600	6.550	6.620	6.000	6.970	147,200	937,798	6.3709	6.600	6.550	6.620	6.000	6.970	147,200	6.3709	3.12%
2023-08-28	0	6.400	6.120	6.750	6.080	6.880	82,400	536,812	6.5147	6.400	6.120	6.750	6.080	6.880	82,400	6.5147	-4.19%
2023-08-25	0	6.680	6.680	6.980	6.640	7.200	196,600	1,351,883	6.8763	6.680	6.680	6.980	6.640	7.200	196,600	6.8763	-9.73%
2023-08-24	0	7.400	7.160	7.310	7.140	7.910	407,800	3,063,900	7.5132	7.400	7.160	7.310	7.140	7.910	407,800	7.5132	-7.50%
2023-08-23	0	8.000	7.740	7.990	7.720	8.450	450,400	3,659,198	8.1243	8.000	7.740	7.990	7.720	8.450	450,400	8.1243	-2.44%
2023-08-22	0	8.200	8.200	8.300	7.200	8.460	442,200	3,537,269	7.9993	8.200	8.200	8.300	7.200	8.460	442,200	7.9993	12.18%
2023-08-21	0	7.310	7.190	7.310	7.130	7.530	390,200	2,841,682	7.2826	7.310	7.190	7.310	7.130	7.530	390,200	7.2826	-0.27%
2023-08-18	0	7.330	7.310	7.400	7.040	7.430	263,600	1,930,150	7.3223	7.330	7.310	7.400	7.040	7.430	263,600	7.3223	0.83%
2023-08-17	0	7.270	7.270	7.380	6.900	7.420	179,200	1,305,324	7.2842	7.270	7.270	7.380	6.900	7.420	179,200	7.2842	2.11%
2023-08-16	0	7.120	6.960	7.130	6.910	7.160	162,400	1,145,762	7.0552	7.120	6.960	7.130	6.910	7.160	162,400	7.0552	1.71%
2023-08-15	0	7.000	6.920	7.060	6.820	7.100	101,800	703,746	6.9130	7.000	6.920	7.060	6.820	7.100	101,800	6.9130	0.72%
2023-08-14	0	6.950	6.840	6.970	6.640	7.020	100,800	686,444	6.8100	6.950	6.840	6.970	6.640	7.020	100,800	6.8100	-1.14%
2023-08-11	0	7.030	7.020	7.030	7.020	7.500	113,800	807,488	7.0957	7.030	7.020	7.030	7.020	7.500	113,800	7.0957	-5.76%
2023-08-10	0	7.460	7.480	7.500	7.270	7.700	369,000	2,782,062	7.5395	7.460	7.480	7.500	7.270	7.700	369,000	7.5395	-1.71%
2023-08-09	0	7.590	7.500	7.590	7.200	8.200	648,800	4,836,958	7.4552	7.590	7.500	7.590	7.200	8.200	648,800	7.4552	-2.44%
2023-08-08	0	7.780	7.770	7.780	7.700	8.910	380,800	3,043,523	7.9924	7.780	7.770	7.780	7.700	8.910	380,800	7.9924	-7.93%
2023-08-07	0	8.450	8.350	8.450	8.280	8.970	394,600	3,362,564	8.5214	8.450	8.350	8.450	8.280	8.970	394,600	8.5214	-2.54%
2023-08-04	0	8.670	8.690	8.740	8.250	8.990	362,000	3,114,100	8.6025	8.670	8.690	8.740	8.250	8.990	362,000	8.6025	-2.14%
2023-08-03	0	8.860	8.800	8.860	8.500	9.000	639,600	5,650,239	8.8340	8.860	8.800	8.860	8.500	9.000	639,600	8.8340	-1.23%
2023-08-02	0	8.970	8.830	8.980	8.670	9.020	665,000	5,885,402	8.8502	8.970	8.830	8.980	8.670	9.020	665,000	8.8502	2.40%
2023-08-01	0	8.760	8.760	8.990	8.750	9.160	862,400	7,783,050	9.0249	8.760	8.760	8.990	8.750	9.160	862,400	9.0249	0.11%
2023-07-31	0	8.750	8.750	8.860	8.410	8.960	717,000	6,214,576	8.6675	8.750	8.750	8.860	8.410	8.960	717,000	8.6675	1.63%
2023-07-28	0	8.610	8.600	8.640	8.330	8.680	335,000	2,871,872	8.5728	8.610	8.600	8.640	8.330	8.680	335,000	8.5728	1.29%
2023-07-27	0	8.500	8.500	8.550	8.360	8.610	267,400	2,278,430	8.5207	8.500	8.500	8.550	8.360	8.610	267,400	8.5207	0.47%
2023-07-26	0	8.460	8.400	8.520	8.460	8.590	204,800	1,746,090	8.5258	8.460	8.400	8.520	8.460	8.590	204,800	8.5258	0.59%
2023-07-25	0	8.410	8.380	8.490	8.270	8.500	264,800	2,225,544	8.4046	8.410	8.380	8.490	8.270	8.500	264,800	8.4046	1.45%
2023-07-24	0	8.290	8.150	8.290	8.150	8.400	138,200	1,138,090	8.2351	8.290	8.150	8.290	8.150	8.400	138,200	8.2351	1.10%
2023-07-21	0	8.200	8.200	8.300	8.080	8.500	351,000	2,894,468	8.2463	8.200	8.200	8.300	8.080	8.500	351,000	8.2463	-3.53%
2023-07-20	0	8.500	8.350	8.500	8.200	8.500	243,200	2,041,332	8.3936	8.500	8.350	8.500	8.200	8.500	243,200	8.3936	0.00%
2023-07-19	0	8.500	8.400	8.500	8.200	8.500	306,000	2,576,878	8.4212	8.500	8.400	8.500	8.200	8.500	306,000	8.4212	0.24%
2023-07-18	0	8.480	8.430	8.480	8.400	8.550	462,600	3,925,806	8.4864	8.480	8.430	8.480	8.400	8.550	462,600	8.4864	-1.28%
2023-07-14	0	8.590	8.590	8.600	8.520	8.980	579,400	5,010,144	8.6471	8.590	8.590	8.600	8.520	8.980	579,400	8.6471	-2.05%
2023-07-13	0	8.770	8.570	8.770	8.510	9.030	482,600	4,220,358	8.7450	8.770	8.570	8.770	8.510	9.030	482,600	8.7450	1.98%
2023-07-12	0	8.600	8.600	8.630	8.470	8.670	422,400	3,609,318	8.5448	8.600	8.600	8.630	8.470	8.670	422,400	8.5448	0.00%
2023-07-11	0	8.600	8.600	8.610	8.140	8.650	427,200	3,608,370	8.4466	8.600	8.600	8.610	8.140	8.650	427,200	8.4466	0.58%
2023-07-10	0	8.550	8.550	8.800	8.400	8.740	422,000	3,616,662	8.5703	8.550	8.550	8.800	8.400	8.740	422,000	8.5703	-1.16%
2023-07-07	0	8.650	8.500	8.650	8.410	8.760	486,400	4,182,292	8.5985	8.650	8.500	8.650	8.410	8.760	486,400	8.5985	-1.59%
2023-07-06	0	8.790	8.780	8.790	8.450	8.950	469,800	4,062,626	8.6476	8.790	8.780	8.790	8.450	8.950	469,800	8.6476	-1.57%
2023-07-05	0	8.930	8.930	9.080	8.670	9.120	454,200	4,049,872	8.9165	8.930	8.930	9.080	8.670	9.120	454,200	8.9165	-1.76%
2023-07-04	0	9.090	8.620	9.090	8.410	9.180	510,000	4,475,894	8.7763	9.090	8.620	9.090	8.410	9.180	510,000	8.7763	3.30%
2023-07-03	0	8.800	8.700	8.800	8.390	8.980	487,800	4,260,236	8.7336	8.800	8.700	8.800	8.390	8.980	487,800	8.7336	0.80%
2023-06-30	0	8.730	8.700	8.730	8.200	8.800	78,200	660,272	8.4434	8.730	8.700	8.730	8.200	8.800	78,200	8.4434	0.46%
2023-06-29	0	8.690	8.690	8.700	8.250	9.030	152,600	1,328,100	8.7031	8.690	8.690	8.700	8.250	9.030	152,600	8.7031	-2.47%
2023-06-28	0	8.910	8.580	8.910	8.500	8.980	135,400	1,169,216	8.6353	8.910	8.580	8.910	8.500	8.980	135,400	8.6353	1.25%
2023-06-27	0	8.800	8.800	8.850	8.560	10.80	438,200	3,933,456	8.9764	8.800	8.800	8.850	8.560	10.80	438,200	8.9764	-10.75%
2023-06-26	0	9.860	9.580	9.860	9.500	11.24	576,400	5,967,800	10.354	9.860	9.580	9.860	9.500	11.24	576,400	10.354	-8.02%
2023-06-23	0	10.72	10.66	10.72	9.400	10.80	307,800	3,093,364	10.050	10.72	10.66	10.72	9.400	10.80	307,800	10.050	9.39%
2023-06-21	0	9.800	9.710	9.800	9.210	9.910	540,600	5,177,082	9.5765	9.800	9.710	9.800	9.210	9.910	540,600	9.5765	1.55%
2023-06-20	0	9.650	9.630	9.650	9.160	9.690	515,400	4,821,827	9.3555	9.650	9.630	9.650	9.160	9.690	515,400	9.3555	-1.43%
2023-06-19	0	9.790	9.760	9.790	5.000	10.00	495,200	4,753,830	9.5998	9.790	9.760	9.790	5.000	10.00	495,200	9.5998	-1.90%
2023-06-16	0	9.980	9.920	9.980	9.780	10.38	519,000	5,158,228	9.9388	9.980	9.920	9.980	9.780	10.38	519,000	9.9388	-3.48%
2023-06-15	0	10.34	10.34	10.46	10.00	10.84	632,400	6,641,516	10.502	10.34	10.34	10.46	10.00	10.84	632,400	10.502	1.57%
2023-06-14	0	10.18	9.950	10.18	9.550	10.36	662,600	6,548,062	9.8824	10.18	9.950	10.18	9.550	10.36	662,600	9.8824	3.98%
2023-06-13	0	9.790	9.730	9.790	8.850	9.810	646,400	5,981,258	9.2532	9.790	9.730	9.790	8.850	9.810	646,400	9.2532	10.25%
2023-06-12	0	8.880	8.870	8.880	8.310	9.230	615,400	5,322,110	8.6482	8.880	8.870	8.880	8.310	9.230	615,400	8.6482	1.60%
2023-06-09	0	8.740	8.740	8.770	8.450	9.100	724,200	6,365,630	8.7899	8.740	8.740	8.770	8.450	9.100	724,200	8.7899	-3.64%
2023-06-08	0	9.070	9.000	9.070	8.660	9.250	627,000	5,610,030	8.9474	9.070	9.000	9.070	8.660	9.250	627,000	8.9474	-2.47%
2023-06-07	0	9.300	9.160	9.300	8.580	9.300	567,600	4,987,186	8.7864	9.300	9.160	9.300	8.580	9.300	567,600	8.7864	7.51%
2023-06-06	0	8.650	8.650	8.670	8.290	8.650	452,000	3,801,118	8.4096	8.650	8.650	8.670	8.290	8.650	452,000	8.4096	0.35%
2023-06-05	0	8.620	8.620	8.640	8.350	8.700	486,000	4,109,552	8.4559	8.620	8.620	8.640	8.350	8.700	486,000	8.4559	-0.92%
2023-06-02	0	8.700	8.700	8.750	8.000	8.700	644,800	5,418,238	8.4030	8.700	8.700	8.750	8.000	8.700	644,800	8.4030	0.23%
2023-06-01	0	8.680	8.660	8.680	8.350	8.690	394,600	3,365,706	8.5294	8.680	8.660	8.680	8.350	8.690	394,600	8.5294	-0.12%
2023-05-31	0	8.690	8.690	8.700	5.010	8.760	73,000	621,274	8.5106	8.690	8.690	8.700	5.010	8.760	73,000	8.5106	1.05%
2023-05-30	0	8.600	8.400	8.600	8.190	8.770	18,800	159,468	8.4823	8.600	8.400	8.600	8.190	8.770	18,800	8.4823	1.42%
2023-05-29	0	8.480	8.470	8.680	8.450	8.890	488,000	4,233,600	8.6754	8.480	8.470	8.680	8.450	8.890	488,000	8.6754	-4.61%
2023-05-25	0	8.890	8.810	9.200	8.420	8.890	120,800	1,050,672	8.6976	8.890	8.810	9.200	8.420	8.890	120,800	8.6976	1.02%
2023-05-24	0	8.800	8.790	8.800	8.400	8.800	85,400	734,456	8.6002	8.800	8.790	8.800	8.400	8.800	85,400	8.6002	0.00%
2023-05-23	0	8.800	8.800	8.860	8.460	8.800	72,600	628,802	8.6612	8.800	8.800	8.860	8.460	8.800	72,600	8.6612	0.57%
2023-05-22	0	8.750	8.270	8.750	6.000	9.000	90,600	775,748	8.5623	8.750	8.270	8.750	6.000	9.000	90,600	8.5623	0.00%
2023-05-19	0	8.750	8.500	8.750	8.500	8.800	41,800	360,002	8.6125	8.750	8.500	8.750	8.500	8.800	41,800	8.6125	-2.23%
2023-05-18	0	8.950	8.890	8.990	8.600	8.990	69,800	612,514	8.7753	8.950	8.890	8.990	8.600	8.990	69,800	8.7753	2.99%
2023-05-17	0	8.690	8.690	8.800	8.500	9.010	374,800	3,269,900	8.7244	8.690	8.690	8.800	8.500	9.010	374,800	8.7244	-3.44%
2023-05-16	0	9.000	9.000	9.050	9.000	9.940	402,400	3,709,006	9.2172	9.000	9.000	9.050	9.000	9.940	402,400	9.2172	-1.64%
2023-05-15	0	9.150	8.980	9.160	9.000	9.350	398,200	3,650,608	9.1678	9.150	8.980	9.160	9.000	9.350	398,200	9.1678	-3.48%
2023-05-12	0	9.480	9.380	9.480	9.380	10.48	416,600	4,085,812	9.8075	9.480	9.380	9.480	9.380	10.48	416,600	9.8075	-4.53%
2023-05-11	0	9.930	9.930	10.18	9.930	10.40	429,400	4,326,260	10.075	9.930	9.930	10.18	9.930	10.40	429,400	10.075	-5.25%
2023-05-10	0	10.48	10.48	10.60	10.20	11.20	399,600	4,263,492	10.669	10.48	10.48	10.60	10.20	11.20	399,600	10.669	-6.76%
2023-05-09	0	11.24	11.24	11.68	11.24	12.10	74,200	860,240	11.594	11.24	11.24	11.68	11.24	12.10	74,200	11.594	-10.08%
2023-05-08	0	12.50	12.50	12.54	11.86	12.96	455,400	5,570,960	12.233	12.50	12.50	12.54	11.86	12.96	455,400	12.233	-0.79%
2023-05-05	0	12.60	12.46	12.60	12.42	13.50	376,800	4,835,484	12.833	12.60	12.46	12.60	12.42	13.50	376,800	12.833	-3.23%
2023-05-04	0	13.02	13.02	13.28	12.72	13.50	476,800	6,331,872	13.280	13.02	13.02	13.28	12.72	13.50	476,800	13.280	3.83%
2023-05-03	0	12.54	12.54	12.62	12.38	13.00	405,800	5,136,168	12.657	12.54	12.54	12.62	12.38	13.00	405,800	12.657	0.00%
2023-05-02	0	12.54	11.80	12.54	11.22	12.54	117,800	1,407,876	11.951	12.54	11.80	12.54	11.22	12.54	117,800	11.951	0.00%
2023-04-28	0	12.54	12.20	12.54	11.62	13.18	290,000	3,547,580	12.233	12.54	12.20	12.54	11.62	13.18	290,000	12.233	-2.49%
2023-04-27	0	12.86	12.86	13.10	12.70	14.30	29,000	376,640	12.988	12.86	12.86	13.10	12.70	14.30	29,000	12.988	-5.44%
2023-04-26	0	13.60	13.62	13.76	13.60	14.78	109,200	1,499,488	13.732	13.60	13.62	13.76	13.60	14.78	109,200	13.732	-2.02%
2023-04-25	0	13.88	13.88	13.90	13.30	14.10	94,000	1,269,980	13.510	13.88	13.88	13.90	13.30	14.10	94,000	13.510	-0.14%
2023-04-24	0	13.90	13.80	13.98	13.72	14.20	365,800	5,133,208	14.033	13.90	13.80	13.98	13.72	14.20	365,800	14.033	-2.11%
2023-04-21	0	14.20	14.00	14.20	13.88	14.60	403,800	5,720,588	14.167	14.20	14.00	14.20	13.88	14.60	403,800	14.167	0.71%
2023-04-20	0	14.10	14.10	14.26	13.44	14.70	445,800	6,273,396	14.072	14.10	14.10	14.26	13.44	14.70	445,800	14.072	0.71%
2023-04-19	0	14.00	14.00	14.04	13.80	16.56	593,400	8,647,182	14.572	14.00	14.00	14.04	13.80	16.56	593,400	14.572	-14.95%
2023-04-18	0	16.46	16.46	16.50	16.16	16.84	173,000	2,865,868	16.566	16.46	16.46	16.50	16.16	16.84	173,000	16.566	1.98%
2023-04-17	0	16.14	16.14	16.44	16.00	18.52	435,200	7,318,426	16.816	16.14	16.14	16.44	16.00	18.52	435,200	16.816	-7.45%
2023-04-14	0	17.44	-	17.44	17.44	25.00	1,235,490	24,843,317	20.108	17.44	-	17.44	17.44	25.00	1,235,490	20.108	-33.18%
2023-04-13	0	26.10	26.10	26.20	19.02	29.80	7,265,400	185,690,991	25.558	26.10	26.10	26.20	19.02	29.80	7,265,400	25.558

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---