Changsha Broad Homes Industrial Group Co., Ltd.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02163	2019-11-06			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
2026-01-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2026-01-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2025-03-20	0	0.600	0.580	0.590	0.590	0.660	623,700	374,925	0.6011	0.600	0.580	0.590	0.590	0.660	623,700	0.6011	-4.76%
2025-03-19	0	0.630	0.590	0.630	0.590	0.630	239,400	145,341	0.6071	0.630	0.590	0.630	0.590	0.630	239,400	0.6071	5.00%
2025-03-18	0	0.600	0.590	0.600	0.590	0.670	940,800	570,549	0.6065	0.600	0.590	0.600	0.590	0.670	940,800	0.6065	-6.25%
2025-03-17	0	0.640	0.600	0.640	0.610	0.650	1,160,400	719,286	0.6199	0.640	0.600	0.640	0.610	0.650	1,160,400	0.6199	3.23%
2025-03-14	0	0.620	0.600	0.620	0.590	0.620	435,900	262,980	0.6033	0.620	0.600	0.620	0.590	0.620	435,900	0.6033	3.33%
2025-03-13	0	0.600	0.600	0.610	0.580	0.610	121,200	71,763	0.5921	0.600	0.600	0.610	0.580	0.610	121,200	0.5921	-1.64%
2025-03-12	0	0.610	0.600	0.610	0.600	0.660	146,100	89,478	0.6124	0.610	0.600	0.610	0.600	0.660	146,100	0.6124	-3.17%
2025-03-11	0	0.630	0.620	0.630	0.590	0.630	206,400	126,234	0.6116	0.630	0.620	0.630	0.590	0.630	206,400	0.6116	1.61%
2025-03-10	0	0.620	0.610	0.620	0.600	0.630	168,300	103,980	0.6178	0.620	0.610	0.620	0.600	0.630	168,300	0.6178	3.33%
2025-03-07	0	0.600	0.600	0.620	0.590	0.670	377,100	228,744	0.6066	0.600	0.600	0.620	0.590	0.670	377,100	0.6066	-7.69%
2025-03-06	0	0.650	0.640	0.650	0.600	0.680	1,381,200	869,322	0.6294	0.650	0.640	0.650	0.600	0.680	1,381,200	0.6294	8.33%
2025-03-05	0	0.600	0.600	0.620	0.600	0.700	199,800	122,535	0.6133	0.600	0.600	0.620	0.600	0.700	199,800	0.6133	-6.25%
2025-03-04	0	0.640	0.620	0.640	0.620	0.650	28,500	17,721	0.6218	0.640	0.620	0.640	0.620	0.650	28,500	0.6218	3.23%
2025-03-03	0	0.620	0.600	0.620	0.600	0.640	181,200	109,959	0.6068	0.620	0.600	0.620	0.600	0.640	181,200	0.6068	0.00%
2025-02-28	0	0.620	0.610	0.620	0.600	0.700	184,500	114,672	0.6215	0.620	0.610	0.620	0.600	0.700	184,500	0.6215	-1.59%
2025-02-27	0	0.630	0.620	0.630	0.610	0.700	344,400	217,704	0.6321	0.630	0.620	0.630	0.610	0.700	344,400	0.6321	1.61%
2025-02-26	0	0.620	0.610	0.620	0.590	0.640	188,400	114,282	0.6066	0.620	0.610	0.620	0.590	0.640	188,400	0.6066	1.64%
2025-02-25	0	0.610	0.600	0.610	0.590	0.650	135,900	82,377	0.6062	0.610	0.600	0.610	0.590	0.650	135,900	0.6062	-1.61%
2025-02-24	0	0.620	0.610	0.620	0.580	0.620	190,500	116,211	0.6100	0.620	0.610	0.620	0.580	0.620	190,500	0.6100	0.00%
2025-02-21	0	0.620	0.590	0.620	0.590	0.650	378,600	232,455	0.6140	0.620	0.590	0.620	0.590	0.650	378,600	0.6140	-3.12%
2025-02-20	0	0.640	0.610	0.640	0.600	0.640	353,400	219,240	0.6204	0.640	0.610	0.640	0.600	0.640	353,400	0.6204	0.00%
2025-02-19	0	0.640	0.630	0.640	0.630	0.700	90,300	58,167	0.6442	0.640	0.630	0.640	0.630	0.700	90,300	0.6442	-1.54%
2025-02-18	0	0.650	0.620	0.650	0.620	0.660	166,500	108,522	0.6518	0.650	0.620	0.650	0.620	0.660	166,500	0.6518	1.56%
2025-02-17	0	0.640	0.620	0.640	0.620	0.660	143,700	90,741	0.6315	0.640	0.620	0.640	0.620	0.660	143,700	0.6315	-3.03%
2025-02-14	0	0.660	0.660	0.670	0.640	0.660	242,700	158,052	0.6512	0.660	0.660	0.670	0.640	0.660	242,700	0.6512	1.54%
2025-02-13	0	0.650	0.610	0.650	0.600	0.650	397,500	252,378	0.6349	0.650	0.610	0.650	0.600	0.650	397,500	0.6349	1.56%
2025-02-12	0	0.640	0.620	0.640	0.620	0.640	532,200	335,367	0.6302	0.640	0.620	0.640	0.620	0.640	532,200	0.6302	1.59%
2025-02-11	0	0.630	0.610	0.630	0.630	0.650	256,800	162,828	0.6341	0.630	0.610	0.630	0.630	0.650	256,800	0.6341	0.00%
2025-02-10	0	0.630	0.610	0.630	0.630	0.650	388,500	245,034	0.6307	0.630	0.610	0.630	0.630	0.650	388,500	0.6307	0.00%
2025-02-07	0	0.630	0.610	0.630	0.600	0.670	1,287,000	793,872	0.6168	0.630	0.610	0.630	0.600	0.670	1,287,000	0.6168	-3.08%
2025-02-06	0	0.650	0.640	0.650	0.610	0.750	541,500	343,806	0.6349	0.650	0.640	0.650	0.610	0.750	541,500	0.6349	-5.80%
2025-02-05	0	0.690	0.650	0.690	0.650	0.700	9,600	6,312	0.6575	0.690	0.650	0.690	0.650	0.700	9,600	0.6575	0.00%
2025-02-04	0	0.690	0.640	0.680	0.640	0.760	214,200	143,763	0.6712	0.690	0.640	0.680	0.640	0.760	214,200	0.6712	-1.43%
2025-02-03	0	0.700	0.690	0.700	0.690	0.750	158,700	111,324	0.7015	0.700	0.690	0.700	0.690	0.750	158,700	0.7015	0.00%
2025-01-28	0	0.700	0.620	0.690	0.680	0.750	12,900	8,799	0.6821	0.700	0.620	0.690	0.680	0.750	12,900	0.6821	2.94%
2025-01-27	0	0.680	0.650	0.680	0.670	0.750	81,900	57,516	0.7023	0.680	0.650	0.680	0.670	0.750	81,900	0.7023	1.49%
2025-01-24	0	0.670	0.620	0.670	0.630	0.710	131,100	87,288	0.6658	0.670	0.620	0.670	0.630	0.710	131,100	0.6658	-1.47%
2025-01-23	0	0.680	0.650	0.680	0.650	0.690	172,800	114,786	0.6643	0.680	0.650	0.680	0.650	0.690	172,800	0.6643	-1.45%
2025-01-22	0	0.690	0.590	0.690	0.600	0.720	336,900	208,326	0.6184	0.690	0.590	0.690	0.600	0.720	336,900	0.6184	2.99%
2025-01-21	0	0.670	0.640	0.670	0.650	0.700	494,400	337,626	0.6829	0.670	0.640	0.670	0.650	0.700	494,400	0.6829	-1.47%
2025-01-20	0	0.680	0.660	0.680	0.650	0.700	263,700	181,167	0.6870	0.680	0.660	0.680	0.650	0.700	263,700	0.6870	0.00%
2025-01-17	0	0.680	0.650	0.680	0.670	0.680	2,700	1,833	0.6789	0.680	0.650	0.680	0.670	0.680	2,700	0.6789	0.00%
2025-01-16	0	0.680	0.670	0.680	0.630	0.680	2,400	1,587	0.6613	0.680	0.670	0.680	0.630	0.680	2,400	0.6613	0.00%
2025-01-15	0	0.680	0.640	0.680	0.650	0.680	215,400	143,946	0.6683	0.680	0.640	0.680	0.650	0.680	215,400	0.6683	3.03%
2025-01-14	0	0.660	0.650	0.660	0.600	0.660	344,700	207,216	0.6011	0.660	0.650	0.660	0.600	0.660	344,700	0.6011	3.13%
2025-01-13	0	0.640	0.630	0.640	0.630	0.700	3,900	2,511	0.6438	0.640	0.630	0.640	0.630	0.700	3,900	0.6438	0.00%
2025-01-10	0	0.640	0.610	0.640	0.600	0.650	155,400	94,197	0.6062	0.640	0.610	0.640	0.600	0.650	155,400	0.6062	0.00%
2025-01-09	0	0.640	0.600	0.640	0.610	0.670	87,900	56,442	0.6421	0.640	0.600	0.640	0.610	0.670	87,900	0.6421	-1.54%
2025-01-08	0	0.650	0.600	0.650	0.610	0.660	128,700	81,780	0.6354	0.650	0.600	0.650	0.610	0.660	128,700	0.6354	0.00%
2025-01-07	0	0.650	0.620	0.650	0.620	0.650	80,400	51,342	0.6386	0.650	0.620	0.650	0.620	0.650	80,400	0.6386	1.56%
2025-01-06	0	0.640	0.620	0.640	0.620	0.700	378,900	246,957	0.6518	0.640	0.620	0.640	0.620	0.700	378,900	0.6518	0.00%
2025-01-03	0	0.640	0.620	0.640	0.620	0.670	170,400	107,601	0.6315	0.640	0.620	0.640	0.620	0.670	170,400	0.6315	-4.48%
2025-01-02	0	0.670	0.660	0.670	0.640	0.670	391,500	260,253	0.6648	0.670	0.660	0.670	0.640	0.670	391,500	0.6648	1.52%
2024-12-31	0	0.660	0.640	0.660	0.640	0.660	103,500	68,142	0.6584	0.660	0.640	0.660	0.640	0.660	103,500	0.6584	0.00%
2024-12-30	0	0.660	0.660	0.670	0.610	0.660	348,900	223,644	0.6410	0.660	0.660	0.670	0.610	0.660	348,900	0.6410	3.13%
2024-12-27	0	0.640	0.630	0.640	0.630	0.740	1,147,800	753,261	0.6563	0.640	0.630	0.640	0.630	0.740	1,147,800	0.6563	-8.57%
2024-12-24	0	0.700	0.680	0.700	0.680	0.720	120,900	84,210	0.6965	0.700	0.680	0.700	0.680	0.720	120,900	0.6965	0.00%
2024-12-23	0	0.700	0.680	0.700	0.680	0.760	143,100	100,728	0.7039	0.700	0.680	0.700	0.680	0.760	143,100	0.7039	0.00%
2024-12-20	0	0.700	0.690	0.700	0.680	0.710	331,800	231,819	0.6987	0.700	0.690	0.700	0.680	0.710	331,800	0.6987	-1.41%
2024-12-19	0	0.710	0.690	0.710	0.690	0.730	263,700	186,969	0.7090	0.710	0.690	0.710	0.690	0.730	263,700	0.7090	1.43%
2024-12-18	0	0.700	0.690	0.700	0.680	0.720	244,200	171,294	0.7014	0.700	0.690	0.700	0.680	0.720	244,200	0.7014	-1.41%
2024-12-17	0	0.710	0.690	0.710	0.670	0.720	519,600	361,071	0.6949	0.710	0.690	0.710	0.670	0.720	519,600	0.6949	-1.39%
2024-12-16	0	0.720	0.710	0.720	0.680	0.840	2,091,000	1,528,095	0.7308	0.720	0.710	0.720	0.680	0.840	2,091,000	0.7308	-11.11%
2024-12-13	0	0.810	0.780	0.810	0.780	0.860	276,000	221,472	0.8024	0.810	0.780	0.810	0.780	0.860	276,000	0.8024	-3.57%
2024-12-12	0	0.840	0.830	0.840	0.810	0.880	288,300	237,108	0.8224	0.840	0.830	0.840	0.810	0.880	288,300	0.8224	0.00%
2024-12-11	0	0.840	0.820	0.840	0.820	0.850	244,800	204,507	0.8354	0.840	0.820	0.840	0.820	0.850	244,800	0.8354	1.20%
2024-12-10	0	0.830	0.820	0.830	0.800	0.920	588,900	485,367	0.8242	0.830	0.820	0.830	0.800	0.920	588,900	0.8242	1.22%
2024-12-09	0	0.820	0.800	0.820	0.790	0.870	492,000	393,075	0.7989	0.820	0.800	0.820	0.790	0.870	492,000	0.7989	2.50%
2024-12-06	0	0.800	0.800	0.810	0.700	0.920	3,631,900	2,778,761	0.7651	0.800	0.800	0.810	0.700	0.920	3,631,900	0.7651	-10.11%
2024-12-05	0	0.890	0.840	0.890	0.820	0.940	2,067,600	1,828,434	0.8843	0.890	0.840	0.890	0.820	0.940	2,067,600	0.8843	4.71%
2024-12-04	0	0.850	0.810	0.850	0.810	0.910	303,900	253,698	0.8348	0.850	0.810	0.850	0.810	0.910	303,900	0.8348	-6.59%
2024-12-03	0	0.910	0.880	0.910	0.870	0.910	1,605,000	1,420,803	0.8852	0.910	0.880	0.910	0.870	0.910	1,605,000	0.8852	0.00%
2024-12-02	0	0.910	0.890	0.910	0.890	0.940	393,600	357,180	0.9075	0.910	0.890	0.910	0.890	0.940	393,600	0.9075	-2.15%
2024-11-29	0	0.930	0.900	0.930	0.900	1.090	1,518,900	1,410,912	0.9289	0.930	0.900	0.930	0.900	1.090	1,518,900	0.9289	-5.10%
2024-11-28	0	0.980	0.970	0.980	0.920	1.040	361,800	342,645	0.9471	0.980	0.970	0.980	0.920	1.040	361,800	0.9471	0.00%
2024-11-27	0	0.980	0.950	0.980	0.960	1.010	27,900	27,093	0.9711	0.980	0.950	0.980	0.960	1.010	27,900	0.9711	2.08%
2024-11-26	0	0.960	0.930	0.960	0.940	0.960	20,700	19,665	0.9500	0.960	0.930	0.960	0.940	0.960	20,700	0.9500	1.05%
2024-11-25	0	0.950	0.920	0.950	0.930	1.010	235,500	225,615	0.9580	0.950	0.920	0.950	0.930	1.010	235,500	0.9580	0.00%
2024-11-22	0	0.950	0.950	0.990	0.950	1.050	507,900	495,438	0.9755	0.950	0.950	0.990	0.950	1.050	507,900	0.9755	-6.86%
2024-11-21	0	1.020	0.990	1.020	0.990	1.090	913,500	927,399	1.0152	1.020	0.990	1.020	0.990	1.090	913,500	1.0152	-6.42%
2024-11-20	0	1.090	1.050	1.090	1.000	1.090	356,100	366,870	1.0302	1.090	1.050	1.090	1.000	1.090	356,100	1.0302	0.93%
2024-11-19	0	1.080	1.010	1.080	1.030	1.090	70,900	73,870	1.0419	1.080	1.010	1.080	1.030	1.090	70,900	1.0419	1.89%
2024-11-18	0	1.060	1.000	1.060	1.050	1.140	141,600	150,336	1.0617	1.060	1.000	1.060	1.050	1.140	141,600	1.0617	0.00%
2024-11-15	0	1.060	1.010	1.060	0.970	1.190	3,003,300	3,138,255	1.0449	1.060	1.010	1.060	0.970	1.190	3,003,300	1.0449	-6.19%
2024-11-14	0	1.130	1.090	1.120	1.100	1.200	1,229,400	1,368,351	1.1130	1.130	1.090	1.120	1.100	1.200	1,229,400	1.1130	-0.88%
2024-11-13	0	1.140	1.110	1.140	1.030	1.170	1,236,000	1,363,062	1.1028	1.140	1.110	1.140	1.030	1.170	1,236,000	1.1028	6.54%
2024-11-12	0	1.070	1.060	1.070	1.070	1.310	1,243,500	1,437,591	1.1561	1.070	1.060	1.070	1.070	1.310	1,243,500	1.1561	-17.69%
2024-11-11	0	1.300	1.290	1.300	1.060	1.370	3,237,000	4,010,643	1.2390	1.300	1.290	1.300	1.060	1.370	3,237,000	1.2390	-2.26%
2024-11-08	0	1.330	1.330	1.340	1.250	1.350	1,911,900	2,504,739	1.3101	1.330	1.330	1.340	1.250	1.350	1,911,900	1.3101	0.00%
2024-11-07	0	1.330	1.330	1.350	1.150	1.350	2,924,100	3,776,328	1.2914	1.330	1.330	1.350	1.150	1.350	2,924,100	1.2914	5.56%
2024-11-06	0	1.260	1.250	1.260	1.150	1.270	2,476,200	2,994,741	1.2094	1.260	1.250	1.260	1.150	1.270	2,476,200	1.2094	9.57%
2024-11-05	0	1.150	1.150	1.170	1.120	1.180	1,017,600	1,170,147	1.1499	1.150	1.150	1.170	1.120	1.180	1,017,600	1.1499	0.00%
2024-11-04	0	1.150	1.130	1.150	1.040	1.170	1,433,400	1,597,179	1.1143	1.150	1.130	1.150	1.040	1.170	1,433,400	1.1143	8.49%
2024-11-01	0	1.060	1.050	1.060	0.970	1.210	4,725,000	5,117,391	1.0830	1.060	1.050	1.060	0.970	1.210	4,725,000	1.0830	-5.36%
2024-10-31	0	1.120	1.120	1.130	0.960	1.150	3,849,600	4,109,220	1.0674	1.120	1.120	1.130	0.960	1.150	3,849,600	1.0674	10.89%
2024-10-30	0	1.010	0.970	1.010	0.850	1.030	2,526,900	2,453,229	0.9708	1.010	0.970	1.010	0.850	1.030	2,526,900	0.9708	20.24%
2024-10-29	0	0.840	0.840	0.850	0.760	0.910	3,409,800	2,863,134	0.8397	0.840	0.840	0.850	0.760	0.910	3,409,800	0.8397	9.09%
2024-10-28	0	0.770	0.730	0.770	0.710	0.780	411,600	313,230	0.7610	0.770	0.730	0.770	0.710	0.780	411,600	0.7610	6.94%
2024-10-25	0	0.720	0.710	0.720	0.690	0.760	241,800	170,322	0.7044	0.720	0.710	0.720	0.690	0.760	241,800	0.7044	-2.70%
2024-10-24	0	0.740	0.670	0.720	0.660	0.760	146,400	103,038	0.7038	0.740	0.670	0.720	0.660	0.760	146,400	0.7038	-3.90%
2024-10-23	0	0.770	0.770	0.780	0.690	0.790	443,500	327,791	0.7391	0.770	0.770	0.780	0.690	0.790	443,500	0.7391	4.05%
2024-10-22	0	0.740	0.710	0.740	0.700	0.740	338,400	242,808	0.7175	0.740	0.710	0.740	0.700	0.740	338,400	0.7175	0.00%
2024-10-21	0	0.740	0.730	0.740	0.730	0.780	594,900	443,733	0.7459	0.740	0.730	0.740	0.730	0.780	594,900	0.7459	-5.13%
2024-10-18	0	0.780	0.780	0.800	0.760	0.880	907,800	710,265	0.7824	0.780	0.780	0.800	0.760	0.880	907,800	0.7824	-3.70%
2024-10-17	0	0.810	0.810	0.820	0.800	0.840	429,300	352,893	0.8220	0.810	0.810	0.820	0.800	0.840	429,300	0.8220	-1.22%
2024-10-16	0	0.820	0.820	0.830	0.770	0.850	421,200	336,006	0.7977	0.820	0.820	0.830	0.770	0.850	421,200	0.7977	2.50%
2024-10-15	0	0.800	0.780	0.800	0.780	0.850	933,000	743,427	0.7968	0.800	0.780	0.800	0.780	0.850	933,000	0.7968	-3.61%
2024-10-14	0	0.830	0.830	0.860	0.800	0.880	492,600	413,067	0.8385	0.830	0.830	0.860	0.800	0.880	492,600	0.8385	-2.35%
2024-10-10	0	0.850	0.830	0.850	0.810	0.980	676,500	584,553	0.8641	0.850	0.830	0.850	0.810	0.980	676,500	0.8641	3.66%
2024-10-09	0	0.820	0.800	0.820	0.690	1.090	2,508,600	2,109,984	0.8411	0.820	0.800	0.820	0.690	1.090	2,508,600	0.8411	-15.46%
2024-10-08	0	0.970	0.910	0.970	0.860	1.290	3,386,700	3,353,640	0.9902	0.970	0.910	0.970	0.860	1.290	3,386,700	0.9902	-24.22%
2024-10-07	0	1.280	1.280	1.320	1.250	1.480	3,161,100	4,262,148	1.3483	1.280	1.280	1.320	1.250	1.480	3,161,100	1.3483	2.40%
2024-10-04	0	1.250	1.240	1.250	0.980	1.380	6,989,700	8,644,095	1.2367	1.250	1.240	1.250	0.980	1.380	6,989,700	1.2367	21.36%
2024-10-03	0	1.030	1.030	1.060	1.000	1.280	3,732,600	4,120,238	1.1039	1.030	1.030	1.060	1.000	1.280	3,732,600	1.1039	-7.21%
2024-10-02	0	1.110	1.110	1.120	0.800	1.300	12,709,800	14,080,503	1.1078	1.110	1.110	1.120	0.800	1.300	12,709,800	1.1078	48.00%
2024-09-30	0	0.750	0.730	0.750	0.440	0.840	11,038,500	7,441,234	0.6741	0.750	0.730	0.750	0.440	0.840	11,038,500	0.6741	76.47%
2024-09-27	0	0.425	0.425	0.430	0.420	0.475	4,277,700	1,856,595	0.4340	0.425	0.425	0.430	0.420	0.475	4,277,700	0.4340	3.66%
2024-09-26	0	0.410	0.410	0.420	0.400	0.450	3,049,700	1,245,420	0.4084	0.410	0.410	0.420	0.400	0.450	3,049,700	0.4084	-2.38%
2024-09-25	0	0.420	0.400	0.420	0.400	0.455	2,589,900	1,102,270	0.4256	0.420	0.400	0.420	0.400	0.455	2,589,900	0.4256	-2.33%
2024-09-24	0	0.430	0.420	0.430	0.420	0.460	963,300	405,499	0.4209	0.430	0.420	0.430	0.420	0.460	963,300	0.4209	2.38%
2024-09-23	0	0.420	0.415	0.420	0.400	0.485	787,000	330,464	0.4199	0.420	0.415	0.420	0.400	0.485	787,000	0.4199	-1.18%
2024-09-20	0	0.425	0.425	0.430	0.425	0.485	513,000	223,027	0.4348	0.425	0.425	0.430	0.425	0.485	513,000	0.4348	-4.49%
2024-09-19	0	0.445	0.445	0.455	0.445	0.500	486,900	231,928	0.4763	0.445	0.445	0.455	0.445	0.500	486,900	0.4763	0.00%
2024-09-17	0	0.445	0.440	0.445	0.445	0.495	19,200	8,778	0.4572	0.445	0.440	0.445	0.445	0.495	19,200	0.4572	-3.26%
2024-09-16	0	0.460	0.455	0.460	0.455	0.510	221,100	101,697	0.4600	0.460	0.455	0.460	0.455	0.510	221,100	0.4600	-2.13%
2024-09-13	0	0.470	0.465	0.470	0.425	0.520	290,100	133,645	0.4607	0.470	0.465	0.470	0.425	0.520	290,100	0.4607	-1.05%
2024-09-12	0	0.475	0.470	0.475	0.465	0.500	78,600	37,533	0.4775	0.475	0.470	0.475	0.465	0.500	78,600	0.4775	-1.04%
2024-09-11	0	0.480	0.465	0.480	0.460	0.540	126,600	60,300	0.4763	0.480	0.465	0.480	0.460	0.540	126,600	0.4763	2.13%
2024-09-10	0	0.470	0.465	0.470	0.430	0.550	669,200	319,077	0.4768	0.470	0.465	0.470	0.430	0.550	669,200	0.4768	-1.05%
2024-09-09	0	0.475	0.450	0.455	0.455	0.620	1,336,200	664,015	0.4969	0.475	0.450	0.455	0.455	0.620	1,336,200	0.4969	-16.67%
2024-09-05	0	0.570	0.570	0.580	0.540	0.700	1,219,800	731,049	0.5993	0.570	0.570	0.580	0.540	0.700	1,219,800	0.5993	-13.64%
2024-09-04	0	0.660	0.650	0.660	0.640	0.870	505,800	349,458	0.6909	0.660	0.650	0.660	0.640	0.870	505,800	0.6909	-12.00%
2024-09-03	0	0.750	0.720	0.750	0.720	0.800	38,100	28,638	0.7517	0.750	0.720	0.750	0.720	0.800	38,100	0.7517	0.00%
2024-09-02	0	0.750	0.730	0.750	0.740	0.800	138,900	105,426	0.7590	0.750	0.730	0.750	0.740	0.800	138,900	0.7590	-5.06%
2024-08-30	0	0.790	0.780	0.790	0.750	0.840	140,700	111,573	0.7930	0.790	0.780	0.790	0.750	0.840	140,700	0.7930	-1.25%
2024-08-29	0	0.800	0.800	0.810	0.770	0.810	122,700	97,482	0.7945	0.800	0.800	0.810	0.770	0.810	122,700	0.7945	3.90%
2024-08-28	0	0.770	0.770	0.790	0.770	0.900	169,200	133,089	0.7866	0.770	0.770	0.790	0.770	0.900	169,200	0.7866	0.00%
2024-08-27	0	0.770	0.770	0.800	0.770	0.880	600,600	486,435	0.8099	0.770	0.770	0.800	0.770	0.880	600,600	0.8099	-9.41%
2024-08-26	0	0.850	0.840	0.850	0.820	0.880	82,200	70,554	0.8583	0.850	0.840	0.850	0.820	0.880	82,200	0.8583	3.66%
2024-08-23	0	0.820	0.810	0.820	0.820	1.000	214,800	183,363	0.8536	0.820	0.810	0.820	0.820	1.000	214,800	0.8536	-6.82%
2024-08-22	0	0.880	0.830	0.880	0.830	0.950	73,200	63,579	0.8686	0.880	0.830	0.880	0.830	0.950	73,200	0.8686	2.33%
2024-08-21	0	0.860	0.850	0.870	0.860	0.900	200,100	176,925	0.8842	0.860	0.850	0.870	0.860	0.900	200,100	0.8842	-4.44%
2024-08-20	0	0.900	0.880	0.900	0.900	0.910	24,700	22,243	0.9005	0.900	0.880	0.900	0.900	0.910	24,700	0.9005	0.00%
2024-08-19	0	0.900	0.890	0.900	0.880	1.000	13,200	11,967	0.9066	0.900	0.890	0.900	0.880	1.000	13,200	0.9066	2.27%
2024-08-16	0	0.880	0.880	0.910	0.880	0.900	126,600	112,776	0.8908	0.880	0.880	0.910	0.880	0.900	126,600	0.8908	0.00%
2024-08-15	0	0.880	0.880	0.890	0.870	0.900	31,500	28,002	0.8890	0.880	0.880	0.890	0.870	0.900	31,500	0.8890	1.15%
2024-08-14	0	0.870	0.870	0.890	0.870	0.920	111,300	99,024	0.8897	0.870	0.870	0.890	0.870	0.920	111,300	0.8897	-2.25%
2024-08-13	0	0.890	0.890	0.900	0.880	1.040	340,200	313,287	0.9209	0.890	0.890	0.900	0.880	1.040	340,200	0.9209	-10.10%
2024-08-12	0	0.990	0.990	1.000	0.950	1.100	214,500	214,740	1.0011	0.990	0.990	1.000	0.950	1.100	214,500	1.0011	-4.81%
2024-08-09	0	1.040	1.040	1.050	1.030	1.100	98,100	105,390	1.0743	1.040	1.040	1.050	1.030	1.100	98,100	1.0743	0.00%
2024-08-08	0	1.040	1.020	1.050	1.020	1.040	24,900	25,764	1.0347	1.040	1.020	1.050	1.020	1.040	24,900	1.0347	0.97%
2024-08-07	0	1.030	1.010	1.030	0.930	1.060	85,500	87,228	1.0202	1.030	1.010	1.030	0.930	1.060	85,500	1.0202	10.75%
2024-08-06	0	0.930	0.930	0.970	0.920	1.050	489,700	482,619	0.9855	0.930	0.930	0.970	0.920	1.050	489,700	0.9855	-7.92%
2024-08-05	0	1.010	1.010	1.040	0.980	1.290	698,400	769,545	1.1019	1.010	1.010	1.040	0.980	1.290	698,400	1.1019	-16.53%
2024-08-02	0	1.210	1.210	1.230	1.070	1.300	735,000	871,881	1.1862	1.210	1.210	1.230	1.070	1.300	735,000	1.1862	14.15%
2024-08-01	0	1.060	1.060	1.080	1.000	1.100	424,800	441,720	1.0398	1.060	1.060	1.080	1.000	1.100	424,800	1.0398	6.00%
2024-07-31	0	1.000	0.990	1.000	0.950	1.200	817,200	828,138	1.0134	1.000	0.990	1.000	0.950	1.200	817,200	1.0134	5.26%
2024-07-30	0	0.950	0.950	1.040	0.910	1.430	193,500	201,999	1.0439	0.950	0.950	1.040	0.910	1.430	193,500	1.0439	1.06%
2024-07-29	0	0.940	0.930	0.940	0.900	1.000	57,600	53,448	0.9279	0.940	0.930	0.940	0.900	1.000	57,600	0.9279	-3.09%
2024-07-26	0	0.970	0.970	1.000	0.910	1.010	59,400	57,999	0.9764	0.970	0.970	1.000	0.910	1.010	59,400	0.9764	0.00%
2024-07-25	0	0.970	0.960	0.970	0.960	1.000	3,300	3,204	0.9709	0.970	0.960	0.970	0.960	1.000	3,300	0.9709	-3.00%
2024-07-24	0	1.000	0.930	1.000	0.930	1.010	123,300	120,060	0.9737	1.000	0.930	1.000	0.930	1.010	123,300	0.9737	5.26%
2024-07-23	0	0.950	0.950	0.970	0.920	1.160	210,300	211,422	1.0053	0.950	0.950	0.970	0.920	1.160	210,300	1.0053	-5.94%
2024-07-22	0	1.010	0.980	1.010	0.990	1.110	113,100	119,538	1.0569	1.010	0.980	1.010	0.990	1.110	113,100	1.0569	-4.72%
2024-07-19	0	1.060	0.970	1.060	0.920	1.080	187,500	190,362	1.0153	1.060	0.970	1.060	0.920	1.080	187,500	1.0153	15.22%
2024-07-18	0	0.920	0.920	0.960	0.900	1.040	97,000	93,482	0.9637	0.920	0.920	0.960	0.900	1.040	97,000	0.9637	-8.00%
2024-07-17	0	1.000	1.000	1.020	1.000	1.070	56,100	58,086	1.0354	1.000	1.000	1.020	1.000	1.070	56,100	1.0354	-5.66%
2024-07-16	0	1.060	1.050	1.060	0.990	1.090	365,400	376,182	1.0295	1.060	1.050	1.060	0.990	1.090	365,400	1.0295	-2.75%
2024-07-15	0	1.090	1.020	1.090	1.070	1.120	5,100	5,592	1.0965	1.090	1.020	1.090	1.070	1.120	5,100	1.0965	-0.91%
2024-07-12	0	1.100	1.100	1.120	1.000	1.120	45,000	48,024	1.0672	1.100	1.100	1.120	1.000	1.120	45,000	1.0672	0.00%
2024-07-11	0	1.100	1.010	1.100	0.980	1.100	101,700	103,365	1.0164	1.100	1.010	1.100	0.980	1.100	101,700	1.0164	8.91%
2024-07-10	0	1.010	1.010	1.040	0.980	1.150	203,700	208,509	1.0236	1.010	1.010	1.040	0.980	1.150	203,700	1.0236	-12.17%
2024-07-09	0	1.150	1.150	1.230	1.070	1.280	652,200	751,512	1.1523	1.150	1.150	1.230	1.070	1.280	652,200	1.1523	-10.16%
2024-07-08	0	1.280	1.270	1.280	1.200	1.320	91,800	117,765	1.2828	1.280	1.270	1.280	1.200	1.320	91,800	1.2828	-2.29%
2024-07-05	0	1.310	1.310	1.340	1.300	1.480	1,066,800	1,439,541	1.3494	1.310	1.310	1.340	1.300	1.480	1,066,800	1.3494	-10.27%
2024-07-04	0	1.460	1.430	1.460	1.420	1.480	5,100	7,440	1.4588	1.460	1.430	1.460	1.420	1.480	5,100	1.4588	-1.35%
2024-07-03	0	1.480	1.440	1.480	1.450	1.520	11,400	17,061	1.4966	1.480	1.440	1.480	1.450	1.520	11,400	1.4966	1.37%
2024-07-02	0	1.460	1.450	1.460	1.430	1.490	7,200	10,542	1.4642	1.460	1.450	1.460	1.430	1.490	7,200	1.4642	0.00%
2024-06-28	0	1.460	1.460	1.500	1.330	1.500	373,200	526,038	1.4095	1.460	1.460	1.500	1.330	1.500	373,200	1.4095	-2.67%
2024-06-27	0	1.500	1.450	1.500	1.480	1.520	5,400	8,136	1.5067	1.500	1.450	1.500	1.480	1.520	5,400	1.5067	0.00%
2024-06-26	0	1.500	1.450	1.500	1.440	1.520	137,100	201,018	1.4662	1.500	1.450	1.500	1.440	1.520	137,100	1.4662	4.17%
2024-06-25	0	1.440	1.440	1.520	1.380	1.700	764,700	1,162,005	1.5196	1.440	1.440	1.520	1.380	1.700	764,700	1.5196	-12.20%
2024-06-24	0	1.640	1.570	1.640	1.500	1.800	390,600	632,604	1.6196	1.640	1.570	1.640	1.500	1.800	390,600	1.6196	-8.89%
2024-06-21	0	1.800	1.790	1.800	1.670	1.840	50,400	89,874	1.7832	1.800	1.790	1.800	1.670	1.840	50,400	1.7832	1.12%
2024-06-20	0	1.780	1.750	1.780	1.750	1.840	35,400	63,348	1.7895	1.780	1.750	1.780	1.750	1.840	35,400	1.7895	-3.26%
2024-06-19	0	1.840	1.830	1.840	1.770	1.850	35,700	64,671	1.8115	1.840	1.830	1.840	1.770	1.850	35,700	1.8115	-0.54%
2024-06-18	0	1.850	1.840	1.850	1.760	1.850	26,700	48,642	1.8218	1.850	1.840	1.850	1.760	1.850	26,700	1.8218	0.54%
2024-06-17	0	1.840	1.830	1.840	1.790	1.890	132,600	248,955	1.8775	1.840	1.830	1.840	1.790	1.890	132,600	1.8775	0.00%
2024-06-14	0	1.840	1.810	1.840	1.720	1.850	83,100	151,623	1.8246	1.840	1.810	1.840	1.720	1.850	83,100	1.8246	-0.54%
2024-06-13	0	1.850	1.830	1.850	1.840	1.950	168,300	316,479	1.8804	1.850	1.830	1.850	1.840	1.950	168,300	1.8804	-1.60%
2024-06-12	0	1.880	1.870	1.880	1.840	1.950	102,300	196,410	1.9199	1.880	1.870	1.880	1.840	1.950	102,300	1.9199	0.00%
2024-06-11	0	1.880	1.870	1.880	1.850	1.980	296,400	578,649	1.9523	1.880	1.870	1.880	1.850	1.980	296,400	1.9523	0.53%
2024-06-07	0	1.870	1.830	1.870	1.780	1.870	300,300	545,925	1.8179	1.870	1.830	1.870	1.780	1.870	300,300	1.8179	0.54%
2024-06-06	0	1.860	1.810	1.860	1.800	1.870	207,300	376,785	1.8176	1.860	1.810	1.860	1.800	1.870	207,300	1.8176	-1.59%
2024-06-05	0	1.890	1.880	1.890	1.820	1.960	113,400	211,836	1.8680	1.890	1.880	1.890	1.820	1.960	113,400	1.8680	-4.06%
2024-06-04	0	1.970	1.830	1.970	1.900	2.090	219,900	438,678	1.9949	1.970	1.830	1.970	1.900	2.090	219,900	1.9949	-3.90%
2024-06-03	0	2.050	2.040	2.050	2.000	2.100	140,100	283,701	2.0250	2.050	2.040	2.050	2.000	2.100	140,100	2.0250	-2.38%
2024-05-31	0	2.100	2.090	2.100	1.930	2.100	137,400	283,983	2.0668	2.100	2.090	2.100	1.930	2.100	137,400	2.0668	0.00%
2024-05-30	0	2.100	2.090	2.100	2.100	2.100	600	1,260	2.1000	2.100	2.090	2.100	2.100	2.100	600	2.1000	0.00%
2024-05-29	0	2.100	2.090	2.100	2.100	2.100	900	1,887	2.0967	2.100	2.090	2.100	2.100	2.100	900	2.0967	0.00%
2024-05-28	0	2.100	2.090	2.100	2.030	2.100	321,300	653,844	2.0350	2.100	2.090	2.100	2.030	2.100	321,300	2.0350	0.00%
2024-05-27	0	2.100	2.090	2.100	2.060	2.100	21,000	43,461	2.0696	2.100	2.090	2.100	2.060	2.100	21,000	2.0696	0.00%
2024-05-24	0	2.100	2.090	2.100	2.040	2.100	3,900	8,121	2.0823	2.100	2.090	2.100	2.040	2.100	3,900	2.0823	0.00%
2024-05-23	0	2.100	2.080	2.100	2.100	2.100	30,600	64,254	2.0998	2.100	2.080	2.100	2.100	2.100	30,600	2.0998	0.00%
2024-05-22	0	2.100	2.090	2.100	2.030	2.100	21,000	43,302	2.0620	2.100	2.090	2.100	2.030	2.100	21,000	2.0620	0.00%
2024-05-21	0	2.100	2.090	2.100	2.070	2.100	49,200	103,137	2.0963	2.100	2.090	2.100	2.070	2.100	49,200	2.0963	0.00%
2024-05-20	0	2.100	2.090	2.100	2.070	2.100	37,200	78,015	2.0972	2.100	2.090	2.100	2.070	2.100	37,200	2.0972	0.00%
2024-05-17	0	2.100	2.090	2.100	2.030	2.100	194,100	404,127	2.0821	2.100	2.090	2.100	2.030	2.100	194,100	2.0821	0.00%
2024-05-16	0	2.100	2.090	2.100	2.000	2.100	50,100	104,208	2.0800	2.100	2.090	2.100	2.000	2.100	50,100	2.0800	0.00%
2024-05-14	0	2.100	2.090	2.100	2.100	2.120	1,200	2,535	2.1125	2.100	2.090	2.100	2.100	2.120	1,200	2.1125	-1.41%
2024-05-13	0	2.130	2.120	2.130	2.100	2.190	331,500	708,006	2.1358	2.130	2.120	2.130	2.100	2.190	331,500	2.1358	0.47%
2024-05-10	0	2.120	2.110	2.120	2.020	2.130	111,300	235,818	2.1188	2.120	2.110	2.120	2.020	2.130	111,300	2.1188	4.95%
2024-05-09	0	2.020	2.020	2.120	2.020	2.170	223,800	468,276	2.0924	2.020	2.020	2.120	2.020	2.170	223,800	2.0924	-4.72%
2024-05-08	0	2.120	2.120	2.130	2.030	2.160	269,700	563,751	2.0903	2.120	2.120	2.130	2.030	2.160	269,700	2.0903	-0.93%
2024-05-07	0	2.140	2.040	2.140	2.040	2.210	341,700	713,829	2.0891	2.140	2.040	2.140	2.040	2.210	341,700	2.0891	-3.60%
2024-05-06	0	2.220	2.210	2.220	2.160	2.230	19,800	43,818	2.2130	2.220	2.210	2.220	2.160	2.230	19,800	2.2130	-2.20%
2024-05-03	0	2.270	2.260	2.270	2.260	2.280	18,000	40,893	2.2718	2.270	2.260	2.270	2.260	2.280	18,000	2.2718	0.00%
2024-05-02	0	2.270	2.260	2.270	2.250	2.290	51,300	115,872	2.2587	2.270	2.260	2.270	2.250	2.290	51,300	2.2587	0.00%
2024-04-30	0	2.270	2.260	2.270	2.180	2.280	243,900	545,694	2.2374	2.270	2.260	2.270	2.180	2.280	243,900	2.2374	0.44%
2024-04-29	0	2.260	2.250	2.260	2.140	2.290	112,800	253,434	2.2468	2.260	2.250	2.260	2.140	2.290	112,800	2.2468	5.61%
2024-04-26	0	2.140	2.130	2.140	2.090	2.190	88,200	190,731	2.1625	2.140	2.130	2.140	2.090	2.190	88,200	2.1625	0.47%
2024-04-25	0	2.130	2.120	2.130	2.090	2.220	114,300	247,011	2.1611	2.130	2.120	2.130	2.090	2.220	114,300	2.1611	-0.47%
2024-04-24	0	2.140	2.130	2.140	2.100	2.240	179,700	392,283	2.1830	2.140	2.130	2.140	2.100	2.240	179,700	2.1830	0.00%
2024-04-23	0	2.140	2.130	2.140	2.070	2.150	384,900	805,905	2.0938	2.140	2.130	2.140	2.070	2.150	384,900	2.0938	-0.47%
2024-04-22	0	2.150	2.140	2.150	2.150	2.160	16,500	35,538	2.1538	2.150	2.140	2.150	2.150	2.160	16,500	2.1538	0.00%
2024-04-19	0	2.150	2.140	2.150	2.090	2.250	77,400	168,852	2.1816	2.150	2.140	2.150	2.090	2.250	77,400	2.1816	0.00%
2024-04-18	0	2.150	2.140	2.150	2.100	2.250	68,700	152,391	2.2182	2.150	2.140	2.150	2.100	2.250	68,700	2.2182	0.00%
2024-04-17	0	2.150	2.120	2.150	2.090	2.150	66,600	140,403	2.1082	2.150	2.120	2.150	2.090	2.150	66,600	2.1082	0.00%
2024-04-16	0	2.150	2.150	2.220	2.120	2.230	222,900	482,676	2.1654	2.150	2.150	2.220	2.120	2.230	222,900	2.1654	1.42%
2024-04-15	0	2.120	2.110	2.120	2.090	2.250	112,200	237,909	2.1204	2.120	2.110	2.120	2.090	2.250	112,200	2.1204	-4.93%
2024-04-12	0	2.230	2.160	2.240	2.130	2.240	59,100	128,406	2.1727	2.230	2.160	2.240	2.130	2.240	59,100	2.1727	-0.45%
2024-04-11	0	2.240	2.230	2.240	2.230	2.300	32,100	72,006	2.2432	2.240	2.230	2.240	2.230	2.300	32,100	2.2432	-2.61%
2024-04-10	0	2.300	2.290	2.300	2.250	2.380	78,300	181,008	2.3117	2.300	2.290	2.300	2.250	2.380	78,300	2.3117	0.00%
2024-04-09	0	2.300	2.280	2.300	2.250	2.390	66,300	154,503	2.3304	2.300	2.280	2.300	2.250	2.390	66,300	2.3304	0.00%
2024-04-08	0	2.300	2.290	2.300	2.250	2.400	98,700	227,424	2.3042	2.300	2.290	2.300	2.250	2.400	98,700	2.3042	0.00%
2024-04-05	0	2.300	2.290	2.300	2.240	2.300	36,600	82,809	2.2625	2.300	2.290	2.300	2.240	2.300	36,600	2.2625	0.00%
2024-04-03	0	2.300	2.290	2.300	2.210	2.300	91,800	213,027	2.3206	2.300	2.290	2.300	2.210	2.300	91,800	2.3206	0.00%
2024-04-02	0	2.300	2.290	2.300	2.110	2.370	88,500	195,837	2.2128	2.300	2.290	2.300	2.110	2.370	88,500	2.2128	6.98%
2024-03-28	0	2.150	2.140	2.150	2.080	2.370	613,200	1,377,180	2.2459	2.150	2.140	2.150	2.080	2.370	613,200	2.2459	-7.73%
2024-03-27	0	2.330	2.320	2.330	2.290	2.370	34,500	80,394	2.3303	2.330	2.320	2.330	2.290	2.370	34,500	2.3303	-0.43%
2024-03-26	0	2.340	2.330	2.340	2.300	2.370	21,300	49,722	2.3344	2.340	2.330	2.340	2.300	2.370	21,300	2.3344	-1.27%
2024-03-25	0	2.370	2.360	2.370	2.270	2.390	51,000	120,918	2.3709	2.370	2.360	2.370	2.270	2.390	51,000	2.3709	0.00%
2024-03-22	0	2.370	2.360	2.370	2.260	2.460	47,100	112,551	2.3896	2.370	2.360	2.370	2.260	2.460	47,100	2.3896	2.16%
2024-03-21	0	2.320	2.250	2.320	2.220	2.500	62,100	147,453	2.3744	2.320	2.250	2.320	2.220	2.500	62,100	2.3744	-1.28%
2024-03-20	0	2.350	2.340	2.350	2.290	2.500	55,200	130,920	2.3717	2.350	2.340	2.350	2.290	2.500	55,200	2.3717	2.62%
2024-03-19	0	2.290	2.280	2.290	2.280	2.290	13,800	31,578	2.2883	2.290	2.280	2.290	2.280	2.290	13,800	2.2883	0.00%
2024-03-18	0	2.290	2.280	2.290	2.270	2.300	15,000	34,281	2.2854	2.290	2.280	2.290	2.270	2.300	15,000	2.2854	-0.43%
2024-03-15	0	2.300	2.290	2.300	2.260	2.300	44,700	101,916	2.2800	2.300	2.290	2.300	2.260	2.300	44,700	2.2800	0.88%
2024-03-14	0	2.280	2.270	2.280	2.270	2.300	44,400	101,175	2.2787	2.280	2.270	2.280	2.270	2.300	44,400	2.2787	-0.44%
2024-03-13	0	2.290	2.280	2.290	2.210	2.320	21,300	48,348	2.2699	2.290	2.280	2.290	2.210	2.320	21,300	2.2699	-0.43%
2024-03-12	0	2.300	2.290	2.300	2.200	2.460	103,500	234,465	2.2654	2.300	2.290	2.300	2.200	2.460	103,500	2.2654	-0.43%
2024-03-11	0	2.310	2.220	2.310	2.090	2.500	174,900	400,038	2.2872	2.310	2.220	2.310	2.090	2.500	174,900	2.2872	-1.70%
2024-03-08	0	2.350	2.340	2.350	2.310	2.350	55,200	129,063	2.3381	2.350	2.340	2.350	2.310	2.350	55,200	2.3381	0.00%
2024-03-07	0	2.350	2.340	2.350	2.290	2.350	23,700	55,368	2.3362	2.350	2.340	2.350	2.290	2.350	23,700	2.3362	0.00%
2024-03-06	0	2.350	2.340	2.350	2.290	2.420	147,300	345,426	2.3451	2.350	2.340	2.350	2.290	2.420	147,300	2.3451	-2.89%
2024-03-05	0	2.420	2.400	2.420	2.400	2.490	56,400	138,882	2.4624	2.420	2.400	2.420	2.400	2.490	56,400	2.4624	-1.63%
2024-03-04	0	2.460	2.400	2.460	2.410	2.490	52,500	127,317	2.4251	2.460	2.400	2.460	2.410	2.490	52,500	2.4251	0.41%
2024-03-01	0	2.450	2.440	2.450	2.340	2.480	95,100	226,587	2.3826	2.450	2.440	2.450	2.340	2.480	95,100	2.3826	-0.81%
2024-02-29	0	2.470	2.460	2.470	2.390	2.490	54,000	133,611	2.4743	2.470	2.460	2.470	2.390	2.490	54,000	2.4743	3.35%
2024-02-28	0	2.390	2.390	2.430	2.260	2.390	37,200	85,404	2.2958	2.390	2.390	2.430	2.260	2.390	37,200	2.2958	4.37%
2024-02-27	0	2.290	2.280	2.290	2.190	2.300	65,400	147,678	2.2581	2.290	2.280	2.290	2.190	2.300	65,400	2.2581	1.78%
2024-02-26	0	2.250	2.230	2.250	2.070	2.380	129,000	280,116	2.1714	2.250	2.230	2.250	2.070	2.380	129,000	2.1714	1.81%
2024-02-23	0	2.210	2.200	2.210	1.980	2.390	388,200	800,772	2.0628	2.210	2.200	2.210	1.980	2.390	388,200	2.0628	0.45%
2024-02-22	0	2.200	2.160	2.200	2.080	2.500	398,700	884,268	2.2179	2.200	2.160	2.200	2.080	2.500	398,700	2.2179	-9.47%
2024-02-21	0	2.430	2.360	2.430	2.400	2.640	72,600	177,507	2.4450	2.430	2.360	2.430	2.400	2.640	72,600	2.4450	-2.41%
2024-02-20	0	2.490	2.450	2.490	2.460	2.500	9,300	23,151	2.4894	2.490	2.450	2.490	2.460	2.500	9,300	2.4894	0.00%
2024-02-19	0	2.490	2.450	2.490	2.340	2.500	89,700	217,851	2.4287	2.490	2.450	2.490	2.340	2.500	89,700	2.4287	-0.40%
2024-02-16	0	2.500	2.490	2.500	2.450	2.500	32,700	81,375	2.4885	2.500	2.490	2.500	2.450	2.500	32,700	2.4885	0.00%
2024-02-15	0	2.500	2.490	2.500	2.310	2.500	42,900	104,733	2.4413	2.500	2.490	2.500	2.310	2.500	42,900	2.4413	0.00%
2024-02-14	0	2.500	2.490	2.500	2.440	2.500	16,500	40,476	2.4531	2.500	2.490	2.500	2.440	2.500	16,500	2.4531	0.00%
2024-02-09	0	2.500	2.490	2.500	2.500	2.500	300	750	2.5000	2.500	2.490	2.500	2.500	2.500	300	2.5000	0.00%
2024-02-08	0	2.500	2.490	2.500	2.480	2.500	2,700	6,726	2.4911	2.500	2.490	2.500	2.480	2.500	2,700	2.4911	0.00%
2024-02-07	0	2.500	2.490	2.500	2.400	2.500	31,200	77,055	2.4697	2.500	2.490	2.500	2.400	2.500	31,200	2.4697	0.00%
2024-02-06	0	2.500	2.490	2.500	2.400	2.600	43,800	108,222	2.4708	2.500	2.490	2.500	2.400	2.600	43,800	2.4708	1.63%
2024-02-05	0	2.460	2.450	2.460	2.450	2.650	17,100	42,771	2.5012	2.460	2.450	2.460	2.450	2.650	17,100	2.5012	-1.20%
2024-02-02	0	2.490	2.480	2.490	2.420	2.680	65,400	161,505	2.4695	2.490	2.480	2.490	2.420	2.680	65,400	2.4695	2.05%
2024-02-01	0	2.440	2.430	2.440	2.430	2.450	38,100	92,997	2.4409	2.440	2.430	2.440	2.430	2.450	38,100	2.4409	-0.41%
2024-01-31	0	2.450	2.440	2.450	2.440	2.450	4,800	11,721	2.4419	2.450	2.440	2.450	2.440	2.450	4,800	2.4419	0.00%
2024-01-30	0	2.450	2.440	2.450	2.310	2.450	45,000	107,829	2.3962	2.450	2.440	2.450	2.310	2.450	45,000	2.3962	0.00%
2024-01-29	0	2.450	2.440	2.450	2.450	2.500	16,500	40,605	2.4609	2.450	2.440	2.450	2.450	2.500	16,500	2.4609	0.00%
2024-01-26	0	2.450	2.440	2.450	2.390	2.500	54,000	130,650	2.4194	2.450	2.440	2.450	2.390	2.500	54,000	2.4194	-2.00%
2024-01-25	0	2.500	2.470	2.500	2.350	2.600	191,100	471,462	2.4671	2.500	2.470	2.500	2.350	2.600	191,100	2.4671	-1.57%
2024-01-24	0	2.540	2.410	2.540	2.410	2.600	66,900	165,216	2.4696	2.540	2.410	2.540	2.410	2.600	66,900	2.4696	2.01%
2024-01-23	0	2.490	2.370	2.490	2.400	2.670	689,100	1,781,247	2.5849	2.490	2.370	2.490	2.400	2.670	689,100	2.5849	-4.23%
2024-01-22	0	2.600	2.580	2.600	2.590	2.600	1,500	3,897	2.5980	2.600	2.580	2.600	2.590	2.600	1,500	2.5980	0.00%
2024-01-19	0	2.600	2.590	2.600	2.460	2.610	21,900	55,782	2.5471	2.600	2.590	2.600	2.460	2.610	21,900	2.5471	-0.38%
2024-01-18	0	2.610	2.600	2.610	2.410	2.680	81,300	207,867	2.5568	2.610	2.600	2.610	2.410	2.680	81,300	2.5568	1.16%
2024-01-17	0	2.580	2.570	2.580	2.510	2.680	3,300	8,526	2.5836	2.580	2.570	2.580	2.510	2.680	3,300	2.5836	2.38%
2024-01-16	0	2.520	2.510	2.520	2.490	2.680	118,500	306,318	2.5850	2.520	2.510	2.520	2.490	2.680	118,500	2.5850	-5.97%
2024-01-15	0	2.680	2.670	2.680	2.620	2.720	58,200	153,198	2.6323	2.680	2.670	2.680	2.620	2.720	58,200	2.6323	1.90%
2024-01-12	0	2.630	2.600	2.630	2.530	2.700	55,200	145,983	2.6446	2.630	2.600	2.630	2.530	2.700	55,200	2.6446	0.77%
2024-01-11	0	2.610	2.600	2.610	2.600	2.640	26,700	70,290	2.6326	2.610	2.600	2.610	2.600	2.640	26,700	2.6326	-1.14%
2024-01-10	0	2.640	2.630	2.640	2.500	2.700	84,600	221,367	2.6166	2.640	2.630	2.640	2.500	2.700	84,600	2.6166	-1.12%
2024-01-09	0	2.670	2.660	2.670	2.650	2.690	54,000	143,283	2.6534	2.670	2.660	2.670	2.650	2.690	54,000	2.6534	0.38%
2024-01-08	0	2.660	2.640	2.660	2.550	2.700	86,700	227,631	2.6255	2.660	2.640	2.660	2.550	2.700	86,700	2.6255	0.76%
2024-01-05	0	2.640	2.630	2.700	2.610	2.740	468,900	1,277,544	2.7246	2.640	2.630	2.700	2.610	2.740	468,900	2.7246	-3.30%
2024-01-04	0	2.730	2.630	2.730	2.650	2.750	99,900	268,992	2.6926	2.730	2.630	2.730	2.650	2.750	99,900	2.6926	0.00%
2024-01-03	0	2.730	2.650	2.730	2.550	2.790	186,000	506,139	2.7212	2.730	2.650	2.730	2.550	2.790	186,000	2.7212	0.37%
2024-01-02	0	2.720	2.670	2.720	2.660	2.780	128,700	347,499	2.7001	2.720	2.670	2.720	2.660	2.780	128,700	2.7001	-1.09%
2023-12-29	0	2.750	2.740	2.750	2.530	2.790	1,920,300	5,146,497	2.6800	2.750	2.740	2.750	2.530	2.790	1,920,300	2.6800	1.85%
2023-12-28	0	2.700	2.690	2.700	2.650	2.790	443,700	1,200,348	2.7053	2.700	2.690	2.700	2.650	2.790	443,700	2.7053	0.37%
2023-12-27	0	2.690	2.680	2.690	2.390	2.690	483,300	1,195,509	2.4736	2.690	2.680	2.690	2.390	2.690	483,300	2.4736	10.70%
2023-12-22	0	2.430	2.400	2.430	2.410	2.430	5,100	12,336	2.4188	2.430	2.400	2.430	2.410	2.430	5,100	2.4188	0.00%
2023-12-21	0	2.430	2.380	2.430	2.390	2.430	52,500	126,900	2.4171	2.430	2.380	2.430	2.390	2.430	52,500	2.4171	0.00%
2023-12-20	0	2.430	2.420	2.430	2.430	2.430	1,500	3,645	2.4300	2.430	2.420	2.430	2.430	2.430	1,500	2.4300	0.00%
2023-12-19	0	2.430	2.430	2.440	2.400	2.440	750,300	1,836,231	2.4473	2.430	2.430	2.440	2.400	2.440	750,300	2.4473	-0.41%
2023-12-18	0	2.440	2.430	2.440	2.390	2.440	51,000	123,555	2.4226	2.440	2.430	2.440	2.390	2.440	51,000	2.4226	0.00%
2023-12-15	0	2.440	2.410	2.440	2.400	2.440	72,000	174,861	2.4286	2.440	2.410	2.440	2.400	2.440	72,000	2.4286	0.00%
2023-12-14	0	2.440	2.320	2.440	2.370	2.450	188,100	453,993	2.4136	2.440	2.320	2.440	2.370	2.450	188,100	2.4136	0.00%
2023-12-13	0	2.440	2.370	2.440	2.370	2.450	141,900	343,326	2.4195	2.440	2.370	2.440	2.370	2.450	141,900	2.4195	-0.41%
2023-12-12	0	2.450	2.430	2.450	2.360	2.460	342,300	834,585	2.4382	2.450	2.430	2.450	2.360	2.460	342,300	2.4382	0.00%
2023-12-11	0	2.450	2.400	2.450	2.380	2.450	462,900	1,127,394	2.4355	2.450	2.400	2.450	2.380	2.450	462,900	2.4355	0.00%
2023-12-08	0	2.450	2.440	2.450	2.410	2.450	2,700	6,591	2.4411	2.450	2.440	2.450	2.410	2.450	2,700	2.4411	0.00%
2023-12-07	0	2.450	2.440	2.450	2.430	2.450	4,800	11,742	2.4463	2.450	2.440	2.450	2.430	2.450	4,800	2.4463	-0.41%
2023-12-06	0	2.460	2.450	2.460	2.400	2.460	80,700	196,071	2.4296	2.460	2.450	2.460	2.400	2.460	80,700	2.4296	0.00%
2023-12-05	0	2.460	2.430	2.460	2.370	2.460	98,700	237,609	2.4074	2.460	2.430	2.460	2.370	2.460	98,700	2.4074	1.23%
2023-12-04	0	2.430	2.380	2.430	2.350	2.500	157,200	386,466	2.4584	2.430	2.380	2.430	2.350	2.500	157,200	2.4584	-2.41%
2023-12-01	0	2.490	2.480	2.490	2.430	2.490	72,000	175,872	2.4427	2.490	2.480	2.490	2.430	2.490	72,000	2.4427	0.00%
2023-11-30	0	2.490	2.480	2.490	2.360	2.500	91,800	224,118	2.4414	2.490	2.480	2.490	2.360	2.500	91,800	2.4414	-0.40%
2023-11-29	0	2.500	-	2.500	2.300	2.540	129,900	321,288	2.4733	2.500	-	2.500	2.300	2.540	129,900	2.4733	0.00%
2023-11-28	0	2.500	2.490	2.500	2.300	2.500	248,700	592,773	2.3835	2.500	2.490	2.500	2.300	2.500	248,700	2.3835	6.84%
2023-11-27	0	2.340	2.330	2.340	2.280	2.370	253,500	588,603	2.3219	2.340	2.330	2.340	2.280	2.370	253,500	2.3219	0.43%
2023-11-24	0	2.330	2.320	2.330	2.090	2.500	384,600	864,438	2.2476	2.330	2.320	2.330	2.090	2.500	384,600	2.2476	10.43%
2023-11-23	0	2.110	2.100	2.110	2.070	2.110	97,800	205,314	2.0993	2.110	2.100	2.110	2.070	2.110	97,800	2.0993	0.48%
2023-11-22	0	2.100	2.090	2.100	2.090	2.160	209,400	442,896	2.1151	2.100	2.090	2.100	2.090	2.160	209,400	2.1151	-2.78%
2023-11-21	0	2.160	2.140	2.160	2.090	2.170	403,500	863,844	2.1409	2.160	2.140	2.160	2.090	2.170	403,500	2.1409	0.00%
2023-11-20	0	2.160	2.130	2.160	2.100	2.180	492,300	1,053,777	2.1405	2.160	2.130	2.160	2.100	2.180	492,300	2.1405	0.00%
2023-11-17	0	2.160	2.130	2.160	2.100	2.240	601,200	1,314,510	2.1865	2.160	2.130	2.160	2.100	2.240	601,200	2.1865	-2.26%
2023-11-16	0	2.210	2.160	2.210	2.170	2.240	223,200	492,774	2.2078	2.210	2.160	2.210	2.170	2.240	223,200	2.2078	-0.90%
2023-11-15	0	2.230	2.230	2.250	2.190	2.350	1,050,900	2,360,214	2.2459	2.230	2.230	2.250	2.190	2.350	1,050,900	2.2459	-5.51%
2023-11-14	0	2.360	2.270	2.360	2.260	2.550	1,128,300	2,632,152	2.3328	2.360	2.270	2.360	2.260	2.550	1,128,300	2.3328	-7.45%
2023-11-13	0	2.550	2.490	2.550	2.480	2.590	787,800	2,016,096	2.5591	2.550	2.490	2.550	2.480	2.590	787,800	2.5591	0.00%
2023-11-10	0	2.550	2.530	2.550	2.500	2.640	195,300	493,812	2.5285	2.550	2.530	2.550	2.500	2.640	195,300	2.5285	-1.16%
2023-11-09	0	2.580	2.510	2.580	2.500	2.590	318,600	807,036	2.5331	2.580	2.510	2.580	2.500	2.590	318,600	2.5331	-0.39%
2023-11-08	0	2.590	2.580	2.590	2.550	2.600	103,800	267,237	2.5745	2.590	2.580	2.590	2.550	2.600	103,800	2.5745	-1.15%
2023-11-07	0	2.620	2.570	2.620	2.540	2.620	125,700	323,439	2.5731	2.620	2.570	2.620	2.540	2.620	125,700	2.5731	0.77%
2023-11-06	0	2.600	2.590	2.600	2.540	2.670	375,600	983,124	2.6175	2.600	2.590	2.600	2.540	2.670	375,600	2.6175	-1.89%
2023-11-03	0	2.650	2.590	2.650	2.560	2.670	899,700	2,389,839	2.6563	2.650	2.590	2.650	2.560	2.670	899,700	2.6563	0.00%
2023-11-02	0	2.650	2.570	2.650	2.570	2.690	1,035,000	2,753,031	2.6599	2.650	2.570	2.650	2.570	2.690	1,035,000	2.6599	0.76%
2023-11-01	0	2.630	2.550	2.630	2.550	2.680	784,500	2,085,615	2.6585	2.630	2.550	2.630	2.550	2.680	784,500	2.6585	-1.13%
2023-10-31	0	2.660	2.650	2.660	2.620	2.690	150,000	395,574	2.6372	2.660	2.650	2.660	2.620	2.690	150,000	2.6372	-0.75%
2023-10-30	0	2.680	2.660	2.680	2.630	2.770	527,400	1,441,255	2.7328	2.680	2.660	2.680	2.630	2.770	527,400	2.7328	-0.37%
2023-10-27	0	2.690	2.660	2.690	2.570	2.760	499,800	1,355,370	2.7118	2.690	2.660	2.690	2.570	2.760	499,800	2.7118	0.37%
2023-10-26	0	2.680	2.620	2.680	2.580	2.690	363,000	971,319	2.6758	2.680	2.620	2.680	2.580	2.690	363,000	2.6758	2.29%
2023-10-25	0	2.620	2.590	2.620	2.570	2.640	15,000	38,886	2.5924	2.620	2.590	2.620	2.570	2.640	15,000	2.5924	0.77%
2023-10-24	0	2.600	2.550	2.600	2.530	2.600	105,600	272,130	2.5770	2.600	2.550	2.600	2.530	2.600	105,600	2.5770	0.78%
2023-10-20	0	2.580	2.540	2.580	2.480	2.620	403,200	1,033,245	2.5626	2.580	2.540	2.580	2.480	2.620	403,200	2.5626	-1.53%
2023-10-19	0	2.620	2.600	2.620	2.480	2.690	507,000	1,347,249	2.6573	2.620	2.600	2.620	2.480	2.690	507,000	2.6573	-1.50%
2023-10-18	0	2.660	2.620	2.660	2.620	2.730	498,000	1,345,194	2.7012	2.660	2.620	2.660	2.620	2.730	498,000	2.7012	-0.75%
2023-10-17	0	2.680	2.640	2.680	2.600	2.690	434,400	1,163,934	2.6794	2.680	2.640	2.680	2.600	2.690	434,400	2.6794	1.52%
2023-10-16	0	2.640	2.590	2.640	2.570	2.740	542,100	1,426,137	2.6308	2.640	2.590	2.640	2.570	2.740	542,100	2.6308	-1.12%
2023-10-13	0	2.670	2.640	2.670	2.590	2.670	135,000	353,868	2.6212	2.670	2.640	2.670	2.590	2.670	135,000	2.6212	0.38%
2023-10-12	0	2.660	2.640	2.660	2.560	2.660	207,000	543,315	2.6247	2.660	2.640	2.660	2.560	2.660	207,000	2.6247	1.53%
2023-10-11	0	2.620	2.590	2.620	2.540	2.620	420,600	1,085,628	2.5811	2.620	2.590	2.620	2.540	2.620	420,600	2.5811	0.38%
2023-10-10	0	2.610	2.580	2.610	2.500	2.630	308,700	801,765	2.5972	2.610	2.580	2.610	2.500	2.630	308,700	2.5972	2.76%
2023-10-09	0	2.540	2.520	2.540	2.520	2.540	6,000	15,234	2.5390	2.540	2.520	2.540	2.520	2.540	6,000	2.5390	0.00%
2023-10-06	0	2.540	2.520	2.540	2.470	2.560	336,000	849,675	2.5288	2.540	2.520	2.540	2.470	2.560	336,000	2.5288	0.40%
2023-10-05	0	2.530	2.500	2.530	2.470	2.550	81,600	203,103	2.4890	2.530	2.500	2.530	2.470	2.550	81,600	2.4890	0.00%
2023-10-04	0	2.530	2.510	2.530	2.400	2.580	353,400	895,452	2.5338	2.530	2.510	2.530	2.400	2.580	353,400	2.5338	0.80%
2023-10-03	0	2.510	2.490	2.510	2.220	2.650	877,200	2,252,517	2.5678	2.510	2.490	2.510	2.220	2.650	877,200	2.5678	7.73%
2023-09-29	0	2.330	2.250	2.330	2.170	2.330	680,700	1,549,854	2.2769	2.330	2.250	2.330	2.170	2.330	680,700	2.2769	7.37%
2023-09-28	0	2.170	2.140	2.170	2.040	2.450	924,900	2,012,985	2.1764	2.170	2.140	2.170	2.040	2.450	924,900	2.1764	-11.43%
2023-09-27	0	2.450	2.420	2.450	2.400	2.490	97,500	236,823	2.4290	2.450	2.420	2.450	2.400	2.490	97,500	2.4290	-1.61%
2023-09-26	0	2.490	2.460	2.490	2.370	2.500	268,300	650,458	2.4244	2.490	2.460	2.490	2.370	2.500	268,300	2.4244	-0.80%
2023-09-25	0	2.510	2.450	2.510	2.420	2.710	338,700	836,532	2.4698	2.510	2.450	2.510	2.420	2.710	338,700	2.4698	2.45%
2023-09-22	0	2.450	2.440	2.450	2.450	2.700	1,790,100	4,554,273	2.5441	2.450	2.440	2.450	2.450	2.700	1,790,100	2.5441	-9.26%
2023-09-21	0	2.700	2.620	2.700	2.600	2.750	412,800	1,114,722	2.7004	2.700	2.620	2.700	2.600	2.750	412,800	2.7004	-0.37%
2023-09-20	0	2.710	2.680	2.710	2.680	2.770	224,100	603,474	2.6929	2.710	2.680	2.710	2.680	2.770	224,100	2.6929	-1.09%
2023-09-19	0	2.740	2.690	2.740	2.680	2.790	84,300	227,925	2.7037	2.740	2.690	2.740	2.680	2.790	84,300	2.7037	0.37%
2023-09-18	0	2.730	2.700	2.730	2.680	2.810	879,900	2,450,535	2.7850	2.730	2.700	2.730	2.680	2.810	879,900	2.7850	1.87%
2023-09-15	0	2.680	2.640	2.680	2.650	2.750	675,300	1,806,918	2.6757	2.680	2.640	2.680	2.650	2.750	675,300	2.6757	0.00%
2023-09-14	0	2.680	2.680	2.700	2.670	2.890	1,325,000	3,653,230	2.7572	2.680	2.680	2.700	2.670	2.890	1,325,000	2.7572	-7.27%
2023-09-13	0	2.890	2.810	2.890	2.750	2.950	1,419,600	4,069,497	2.8667	2.890	2.810	2.890	2.750	2.950	1,419,600	2.8667	-1.37%
2023-09-12	0	2.930	2.900	2.930	2.850	3.090	1,111,500	3,243,987	2.9186	2.930	2.900	2.930	2.850	3.090	1,111,500	2.9186	-0.34%
2023-09-11	0	2.940	2.930	2.940	2.840	2.980	792,000	2,309,292	2.9158	2.940	2.930	2.940	2.840	2.980	792,000	2.9158	1.73%
2023-09-07	0	2.890	2.860	2.890	2.670	2.980	2,189,100	6,279,399	2.8685	2.890	2.860	2.890	2.670	2.980	2,189,100	2.8685	7.04%
2023-09-06	0	2.700	2.680	2.700	2.600	2.720	1,288,800	3,450,039	2.6769	2.700	2.680	2.700	2.600	2.720	1,288,800	2.6769	1.89%
2023-09-05	0	2.650	2.590	2.650	2.590	2.650	709,800	1,864,179	2.6263	2.650	2.590	2.650	2.590	2.650	709,800	2.6263	0.00%
2023-09-04	0	2.650	2.610	2.650	2.580	2.700	602,700	1,585,638	2.6309	2.650	2.610	2.650	2.580	2.700	602,700	2.6309	1.15%
2023-08-31	0	2.620	2.580	2.620	2.590	2.920	3,716,700	9,982,245	2.6858	2.620	2.580	2.620	2.590	2.920	3,716,700	2.6858	-1.13%
2023-08-30	0	2.650	2.580	2.650	2.560	2.650	2,694,300	7,002,327	2.5989	2.650	2.580	2.650	2.560	2.650	2,694,300	2.5989	2.32%
2023-08-29	0	2.590	2.580	2.590	2.530	2.620	1,213,200	3,141,783	2.5897	2.590	2.580	2.590	2.530	2.620	1,213,200	2.5897	1.17%
2023-08-28	0	2.560	2.520	2.560	2.500	2.600	2,191,800	5,583,441	2.5474	2.560	2.520	2.560	2.500	2.600	2,191,800	2.5474	0.39%
2023-08-25	0	2.550	2.520	2.550	2.500	2.600	1,185,000	3,012,675	2.5423	2.550	2.520	2.550	2.500	2.600	1,185,000	2.5423	0.79%
2023-08-24	0	2.530	2.520	2.560	2.380	2.610	2,356,500	6,034,920	2.5610	2.530	2.520	2.560	2.380	2.610	2,356,500	2.5610	-1.94%
2023-08-23	0	2.580	2.530	2.580	2.530	2.630	446,100	1,144,071	2.5646	2.580	2.530	2.580	2.530	2.630	446,100	2.5646	-0.77%
2023-08-22	0	2.600	2.590	2.600	2.540	2.800	1,138,800	2,951,106	2.5914	2.600	2.590	2.600	2.540	2.800	1,138,800	2.5914	0.00%
2023-08-21	0	2.600	2.560	2.600	2.550	2.620	504,600	1,301,583	2.5794	2.600	2.560	2.600	2.550	2.620	504,600	2.5794	-0.38%
2023-08-18	0	2.610	2.590	2.610	2.550	2.770	1,110,000	2,869,218	2.5849	2.610	2.590	2.610	2.550	2.770	1,110,000	2.5849	0.00%
2023-08-17	0	2.610	2.590	2.610	2.550	2.730	1,959,900	5,115,639	2.6102	2.610	2.590	2.610	2.550	2.730	1,959,900	2.6102	0.00%
2023-08-16	0	2.610	2.550	2.610	2.490	2.680	4,669,500	12,092,388	2.5897	2.610	2.550	2.610	2.490	2.680	4,669,500	2.5897	0.00%
2023-08-15	0	2.610	2.580	2.620	2.550	2.690	990,900	2,586,030	2.6098	2.610	2.580	2.620	2.550	2.690	990,900	2.6098	-0.76%
2023-08-14	0	2.630	2.570	2.630	2.530	2.680	543,300	1,391,985	2.5621	2.630	2.570	2.630	2.530	2.680	543,300	2.5621	0.38%
2023-08-11	0	2.620	2.580	2.620	2.530	2.690	501,300	1,287,846	2.5690	2.620	2.580	2.620	2.530	2.690	501,300	2.5690	0.38%
2023-08-10	0	2.610	2.590	2.610	2.560	2.660	906,900	2,355,729	2.5976	2.610	2.590	2.610	2.560	2.660	906,900	2.5976	0.38%
2023-08-09	0	2.600	2.590	2.600	2.570	2.820	1,161,600	3,033,807	2.6117	2.600	2.590	2.600	2.570	2.820	1,161,600	2.6117	-5.11%
2023-08-08	0	2.740	2.690	2.740	2.680	2.900	2,386,200	6,679,935	2.7994	2.740	2.690	2.740	2.680	2.900	2,386,200	2.7994	-2.14%
2023-08-07	0	2.800	2.750	2.810	2.450	2.800	2,978,700	7,782,681	2.6128	2.800	2.750	2.810	2.450	2.800	2,978,700	2.6128	2.19%
2023-08-04	0	2.740	2.720	2.740	2.710	2.930	2,001,900	5,653,359	2.8240	2.740	2.720	2.740	2.710	2.930	2,001,900	2.8240	-5.19%
2023-08-03	0	2.890	2.880	2.890	2.740	2.960	1,717,200	4,844,565	2.8212	2.890	2.880	2.890	2.740	2.960	1,717,200	2.8212	0.35%
2023-08-02	0	2.880	2.880	2.890	2.700	3.160	4,277,400	12,068,331	2.8214	2.880	2.880	2.890	2.700	3.160	4,277,400	2.8214	-5.57%
2023-08-01	0	3.050	3.040	3.050	3.030	3.220	1,701,300	5,247,231	3.0842	3.050	3.040	3.050	3.030	3.220	1,701,300	3.0842	-4.09%
2023-07-31	0	3.180	3.150	3.180	3.140	3.300	2,591,400	8,335,368	3.2166	3.180	3.150	3.180	3.140	3.300	2,591,400	3.2166	-0.62%
2023-07-28	0	3.200	3.160	3.200	3.120	3.290	1,465,500	4,654,743	3.1762	3.200	3.160	3.200	3.120	3.290	1,465,500	3.1762	-2.74%
2023-07-27	0	3.290	3.280	3.290	3.150	3.390	2,588,100	8,433,537	3.2586	3.290	3.280	3.290	3.150	3.390	2,588,100	3.2586	0.00%
2023-07-26	0	3.290	3.280	3.290	3.170	3.350	4,133,700	13,504,758	3.2670	3.290	3.280	3.290	3.170	3.350	4,133,700	3.2670	7.17%
2023-07-25	0	3.070	3.050	3.070	2.730	3.200	4,827,600	14,328,672	2.9681	3.070	3.050	3.070	2.730	3.200	4,827,600	2.9681	16.73%
2023-07-24	0	2.630	2.630	2.640	2.530	2.990	2,762,400	7,579,167	2.7437	2.630	2.630	2.640	2.530	2.990	2,762,400	2.7437	-9.62%
2023-07-21	0	2.910	2.910	2.920	2.840	3.180	2,922,300	8,664,144	2.9648	2.910	2.910	2.920	2.840	3.180	2,922,300	2.9648	-1.02%
2023-07-20	0	2.940	2.920	2.940	2.890	3.050	1,407,000	4,169,196	2.9632	2.940	2.920	2.940	2.890	3.050	1,407,000	2.9632	2.80%
2023-07-19	0	2.860	2.860	2.870	2.710	3.000	5,490,000	16,007,886	2.9158	2.860	2.860	2.870	2.710	3.000	5,490,000	2.9158	-0.35%
2023-07-18	0	2.870	2.860	2.870	2.600	2.970	5,013,300	14,111,955	2.8149	2.870	2.860	2.870	2.600	2.970	5,013,300	2.8149	6.30%
2023-07-14	0	2.700	2.690	2.700	2.450	3.300	15,578,800	44,647,405	2.8659	2.700	2.690	2.700	2.450	3.300	15,578,800	2.8659	0.37%
2023-07-13	0	2.690	2.680	2.690	2.200	2.690	9,609,100	23,759,791	2.4726	2.690	2.680	2.690	2.200	2.690	9,609,100	2.4726	22.27%
2023-07-12	0	2.200	2.180	2.200	1.840	2.200	6,261,900	12,934,614	2.0656	2.200	2.180	2.200	1.840	2.200	6,261,900	2.0656	17.65%
2023-07-11	0	1.870	1.870	1.880	1.600	1.880	7,431,900	13,259,622	1.7841	1.870	1.870	1.880	1.600	1.880	7,431,900	1.7841	15.43%
2023-07-10	0	1.620	1.620	1.660	1.620	1.800	5,915,100	9,970,155	1.6855	1.620	1.620	1.660	1.620	1.800	5,915,100	1.6855	-7.95%
2023-07-07	0	1.760	1.750	1.760	1.670	1.810	6,366,900	11,344,569	1.7818	1.760	1.750	1.760	1.670	1.810	6,366,900	1.7818	3.53%
2023-07-06	0	1.700	1.690	1.700	1.620	1.800	14,581,200	24,509,937	1.6809	1.700	1.690	1.700	1.620	1.800	14,581,200	1.6809	-4.49%
2023-07-05	0	1.780	1.770	1.780	1.760	1.890	4,356,600	7,838,037	1.7991	1.780	1.770	1.780	1.760	1.890	4,356,600	1.7991	-3.78%
2023-07-04	0	1.850	1.810	1.850	1.780	2.000	6,117,900	11,078,685	1.8109	1.850	1.810	1.850	1.780	2.000	6,117,900	1.8109	-7.04%
2023-07-03	0	1.990	1.990	2.000	1.740	2.000	5,955,200	11,218,099	1.8837	1.990	1.990	2.000	1.740	2.000	5,955,200	1.8837	15.03%
2023-06-30	0	1.730	1.700	1.730	1.580	1.730	3,936,300	6,400,713	1.6261	1.730	1.700	1.730	1.580	1.730	3,936,300	1.6261	6.79%
2023-06-29	0	1.620	1.600	1.620	1.620	1.980	3,072,900	5,324,001	1.7326	1.620	1.600	1.620	1.620	1.980	3,072,900	1.7326	-10.00%
2023-06-28	0	1.800	1.800	1.820	1.640	1.840	7,351,800	12,572,988	1.7102	1.800	1.800	1.820	1.640	1.840	7,351,800	1.7102	-2.17%
2023-06-27	0	1.840	1.800	1.840	1.660	1.920	1,362,600	2,413,347	1.7711	1.840	1.800	1.840	1.660	1.920	1,362,600	1.7711	0.00%
2023-06-26	0	1.840	1.810	1.840	1.840	2.320	794,700	1,584,252	1.9935	1.840	1.810	1.840	1.840	2.320	794,700	1.9935	-11.11%
2023-06-23	0	2.070	2.020	2.070	2.030	2.340	489,300	1,032,480	2.1101	2.070	2.020	2.070	2.030	2.340	489,300	2.1101	-9.61%
2023-06-21	0	2.290	2.280	2.290	2.280	2.600	261,000	613,239	2.3496	2.290	2.280	2.290	2.280	2.600	261,000	2.3496	-8.03%
2023-06-20	0	2.490	2.480	2.490	2.490	2.640	117,900	297,660	2.5247	2.490	2.480	2.490	2.490	2.640	117,900	2.5247	-6.39%
2023-06-19	0	2.660	2.660	2.670	2.590	2.800	55,200	145,815	2.6416	2.660	2.660	2.670	2.590	2.800	55,200	2.6416	-4.32%
2023-06-16	0	2.780	2.780	2.800	2.600	2.780	331,200	882,450	2.6644	2.780	2.780	2.800	2.600	2.780	331,200	2.6644	0.36%
2023-06-15	0	2.770	2.680	2.770	2.660	2.860	58,500	159,033	2.7185	2.770	2.680	2.770	2.660	2.860	58,500	2.7185	1.47%
2023-06-14	0	2.730	2.660	2.730	2.660	2.860	65,400	177,030	2.7069	2.730	2.660	2.730	2.660	2.860	65,400	2.7069	1.11%
2023-06-13	0	2.700	2.670	2.700	2.670	3.040	339,000	946,695	2.7926	2.700	2.670	2.700	2.670	3.040	339,000	2.7926	-11.48%
2023-06-12	0	3.050	3.020	3.050	2.910	3.130	27,300	81,624	2.9899	3.050	3.020	3.050	2.910	3.130	27,300	2.9899	0.99%
2023-06-09	0	3.020	3.020	3.030	2.980	3.160	117,000	353,577	3.0220	3.020	3.020	3.030	2.980	3.160	117,000	3.0220	-0.66%
2023-06-08	0	3.040	3.040	3.090	2.990	3.240	51,300	157,197	3.0643	3.040	3.040	3.090	2.990	3.240	51,300	3.0643	-2.88%
2023-06-07	0	3.130	3.100	3.130	3.050	3.150	15,600	48,525	3.1106	3.130	3.100	3.130	3.050	3.150	15,600	3.1106	-0.63%
2023-06-06	0	3.150	3.050	3.150	3.050	3.360	241,200	753,795	3.1252	3.150	3.050	3.150	3.050	3.360	241,200	3.1252	-3.67%
2023-06-05	0	3.270	3.180	3.270	3.180	3.360	16,200	52,104	3.2163	3.270	3.180	3.270	3.180	3.360	16,200	3.2163	0.00%
2023-06-02	0	3.270	3.200	3.270	3.140	3.360	305,100	988,900	3.2412	3.270	3.200	3.270	3.140	3.360	305,100	3.2412	-2.68%
2023-06-01	0	3.360	3.290	3.360	3.250	3.440	190,500	630,660	3.3106	3.360	3.290	3.360	3.250	3.440	190,500	3.3106	0.00%
2023-05-31	0	3.360	3.350	3.360	3.320	3.420	161,100	541,608	3.3619	3.360	3.350	3.360	3.320	3.420	161,100	3.3619	0.60%
2023-05-30	0	3.340	3.310	3.340	3.150	3.340	954,600	3,068,625	3.2146	3.340	3.310	3.340	3.150	3.340	954,600	3.2146	5.03%
2023-05-29	0	3.180	3.180	3.280	3.180	3.400	1,320,300	4,298,055	3.2554	3.180	3.180	3.280	3.180	3.400	1,320,300	3.2554	-5.36%
2023-05-25	0	3.360	3.360	3.370	3.230	3.380	357,600	1,180,404	3.3009	3.360	3.360	3.370	3.230	3.380	357,600	3.3009	-0.59%
2023-05-24	0	3.380	3.340	3.380	3.240	3.480	396,300	1,312,218	3.3112	3.380	3.340	3.380	3.240	3.480	396,300	3.3112	-0.88%
2023-05-23	0	3.410	3.400	3.410	3.300	3.500	389,100	1,302,108	3.3465	3.410	3.400	3.410	3.300	3.500	389,100	3.3465	-2.29%
2023-05-22	0	3.490	3.450	3.490	3.430	3.500	127,200	440,661	3.4643	3.490	3.450	3.490	3.430	3.500	127,200	3.4643	-0.29%
2023-05-19	0	3.500	3.480	3.500	3.480	3.600	135,900	477,594	3.5143	3.500	3.480	3.500	3.480	3.600	135,900	3.5143	-2.51%
2023-05-18	0	3.590	3.580	3.590	3.500	3.690	147,600	524,013	3.5502	3.590	3.580	3.590	3.500	3.690	147,600	3.5502	-0.28%
2023-05-17	0	3.600	3.570	3.600	3.550	3.720	173,700	624,771	3.5968	3.600	3.570	3.600	3.550	3.720	173,700	3.5968	-2.44%
2023-05-16	0	3.690	3.680	3.690	3.530	3.690	107,100	384,219	3.5875	3.690	3.680	3.690	3.530	3.690	107,100	3.5875	2.79%
2023-05-15	0	3.590	3.580	3.590	3.530	3.600	184,800	661,494	3.5795	3.590	3.580	3.590	3.530	3.600	184,800	3.5795	0.28%
2023-05-12	0	3.580	3.550	3.580	3.420	3.620	177,900	631,053	3.5472	3.580	3.550	3.580	3.420	3.620	177,900	3.5472	-0.56%
2023-05-11	0	3.600	3.590	3.600	3.510	3.790	98,700	355,359	3.6004	3.600	3.590	3.600	3.510	3.790	98,700	3.6004	0.00%
2023-05-10	0	3.600	3.520	3.600	3.520	3.790	92,100	335,856	3.6466	3.600	3.520	3.600	3.520	3.790	92,100	3.6466	-1.64%
2023-05-09	0	3.660	3.600	3.660	3.500	3.730	45,000	161,760	3.5947	3.660	3.600	3.660	3.500	3.730	45,000	3.5947	-1.88%
2023-05-08	0	3.730	3.510	3.730	3.540	3.870	72,300	265,842	3.6769	3.730	3.510	3.730	3.540	3.870	72,300	3.6769	1.36%
2023-05-05	0	3.680	3.630	3.680	3.530	3.820	162,900	592,074	3.6346	3.680	3.630	3.680	3.530	3.820	162,900	3.6346	1.38%
2023-05-04	0	3.630	3.550	3.630	3.470	3.880	183,000	665,628	3.6373	3.630	3.550	3.630	3.470	3.880	183,000	3.6373	-1.89%
2023-05-03	0	3.700	3.610	3.710	3.450	3.850	120,600	442,731	3.6711	3.700	3.610	3.710	3.450	3.850	120,600	3.6711	-2.12%
2023-05-02	0	3.780	3.440	3.790	3.330	4.000	751,300	2,288,388	3.0459	3.780	3.440	3.790	3.330	4.000	751,300	3.0459	8.93%
2023-04-28	0	3.470	3.420	3.480	3.360	3.600	7,800	26,946	3.4546	3.470	3.420	3.480	3.360	3.600	7,800	3.4546	-0.57%
2023-04-27	0	3.490	3.450	3.490	3.350	3.600	45,600	157,572	3.4555	3.490	3.450	3.490	3.350	3.600	45,600	3.4555	-1.13%
2023-04-26	0	3.530	3.360	3.530	3.360	3.850	120,600	432,183	3.5836	3.530	3.360	3.530	3.360	3.850	120,600	3.5836	-4.59%
2023-04-25	0	3.700	3.880	3.890	3.600	3.900	22,500	83,646	3.7176	3.700	3.880	3.890	3.600	3.900	22,500	3.7176	-3.39%
2023-04-24	0	3.830	3.800	3.830	3.510	4.050	132,000	485,412	3.6774	3.830	3.800	3.830	3.510	4.050	132,000	3.6774	1.32%
2023-04-21	0	3.780	3.710	3.780	3.640	3.870	15,600	58,026	3.7196	3.780	3.710	3.780	3.640	3.870	15,600	3.7196	1.34%
2023-04-20	0	3.730	3.650	3.730	3.630	4.000	151,500	573,597	3.7861	3.730	3.650	3.730	3.630	4.000	151,500	3.7861	-1.84%
2023-04-19	0	3.800	3.700	3.800	3.710	4.200	260,400	1,039,329	3.9913	3.800	3.700	3.800	3.710	4.200	260,400	3.9913	-7.32%
2023-04-18	0	4.100	4.100	4.160	4.100	4.690	95,400	403,077	4.2251	4.100	4.100	4.160	4.100	4.690	95,400	4.2251	-2.38%
2023-04-17	0	4.200	4.150	4.200	4.130	4.500	145,800	614,634	4.2156	4.200	4.150	4.200	4.130	4.500	145,800	4.2156	-6.67%
2023-04-14	0	4.500	4.440	4.500	4.210	4.600	36,000	158,745	4.4096	4.500	4.440	4.500	4.210	4.600	36,000	4.4096	3.21%
2023-04-13	0	4.360	4.360	4.370	4.100	4.460	78,900	342,483	4.3407	4.360	4.360	4.370	4.100	4.460	78,900	4.3407	-1.13%
2023-04-12	0	4.410	4.410	4.700	4.160	4.500	43,200	185,421	4.2922	4.410	4.410	4.700	4.160	4.500	43,200	4.2922	3.04%
2023-04-11	0	4.280	4.280	4.300	4.230	4.600	204,000	892,497	4.3750	4.280	4.280	4.300	4.230	4.600	204,000	4.3750	-6.96%
2023-04-06	0	4.600	4.550	4.600	4.500	4.690	48,000	220,371	4.5911	4.600	4.550	4.600	4.500	4.690	48,000	4.5911	-1.92%
2023-04-04	0	4.690	4.670	4.700	4.560	4.700	42,300	197,115	4.6599	4.690	4.670	4.700	4.560	4.700	42,300	4.6599	2.85%
2023-04-03	0	4.560	4.530	4.560	4.300	4.690	84,600	384,258	4.5421	4.560	4.530	4.560	4.300	4.690	84,600	4.5421	0.66%
2023-03-31	0	4.530	4.500	4.530	4.250	4.600	129,600	576,954	4.4518	4.530	4.500	4.530	4.250	4.600	129,600	4.4518	0.67%
2023-03-30	0	4.500	4.500	4.550	4.300	4.690	65,400	294,099	4.4969	4.500	4.500	4.550	4.300	4.690	65,400	4.4969	-3.23%
2023-03-29	0	4.650	4.630	4.650	4.220	4.680	27,600	123,234	4.4650	4.650	4.630	4.650	4.220	4.680	27,600	4.4650	0.00%
2023-03-28	0	4.650	4.590	4.650	4.550	4.690	34,500	159,729	4.6298	4.650	4.590	4.650	4.550	4.690	34,500	4.6298	2.20%
2023-03-27	0	4.550	4.480	4.550	4.480	4.660	68,400	311,328	4.5516	4.550	4.480	4.550	4.480	4.660	68,400	4.5516	1.34%
2023-03-24	0	4.490	4.490	4.500	4.400	4.600	52,200	234,255	4.4876	4.490	4.490	4.500	4.400	4.600	52,200	4.4876	2.05%
2023-03-23	0	4.400	4.400	4.430	4.240	4.500	77,700	340,464	4.3818	4.400	4.400	4.430	4.240	4.500	77,700	4.3818	4.76%
2023-03-22	0	4.200	4.100	4.200	4.200	4.200	1,500	6,300	4.2000	4.200	4.100	4.200	4.200	4.200	1,500	4.2000	3.19%
2023-03-21	0	4.070	3.950	4.070	3.870	4.250	209,700	855,699	4.0806	4.070	3.950	4.070	3.870	4.250	209,700	4.0806	-3.10%
2023-03-20	0	4.200	4.110	4.200	4.000	4.320	41,100	169,308	4.1194	4.200	4.110	4.200	4.000	4.320	41,100	4.1194	4.74%
2023-03-17	0	4.010	3.900	4.010	3.860	4.120	564,000	2,154,564	3.8201	4.010	3.900	4.010	3.860	4.120	564,000	3.8201	-1.72%
2023-03-16	0	4.080	4.080	4.290	3.950	4.310	71,700	294,054	4.1012	4.080	4.080	4.290	3.950	4.310	71,700	4.1012	-4.45%
2023-03-15	0	4.270	4.250	4.300	3.980	4.570	62,100	259,644	4.1811	4.270	4.250	4.300	3.980	4.570	62,100	4.1811	7.29%
2023-03-14	0	3.980	3.890	3.980	3.840	4.090	122,700	486,798	3.9674	3.980	3.890	3.980	3.840	4.090	122,700	3.9674	-2.45%
2023-03-13	0	4.080	4.050	4.080	4.080	4.650	144,000	611,532	4.2468	4.080	4.050	4.080	4.080	4.650	144,000	4.2468	-12.26%
2023-03-10	0	4.650	4.290	4.700	4.170	4.880	292,300	1,356,891	4.6421	4.650	4.290	4.700	4.170	4.880	292,300	4.6421	-2.92%
2023-03-09	0	4.790	4.760	4.790	4.540	5.400	196,200	1,000,251	5.0981	4.790	4.760	4.790	4.540	5.400	196,200	5.0981	-8.59%
2023-03-08	0	5.240	5.080	5.240	5.020	5.330	26,700	138,897	5.2021	5.240	5.080	5.240	5.020	5.330	26,700	5.2021	-1.69%
2023-03-07	0	5.330	5.250	5.340	5.160	5.450	73,200	388,956	5.3136	5.330	5.250	5.340	5.160	5.450	73,200	5.3136	-1.84%
2023-03-06	0	5.430	5.330	5.430	5.280	5.540	45,900	249,747	5.4411	5.430	5.330	5.430	5.280	5.540	45,900	5.4411	-1.27%
2023-03-03	0	5.500	5.480	5.500	5.280	5.600	100,500	547,221	5.4450	5.500	5.480	5.500	5.280	5.600	100,500	5.4450	0.00%
2023-03-02	0	5.500	5.480	5.500	5.180	5.500	67,800	361,797	5.3362	5.500	5.480	5.500	5.180	5.500	67,800	5.3362	5.16%
2023-03-01	0	5.230	5.230	5.420	5.230	5.460	339,900	1,809,502	5.3236	5.230	5.230	5.420	5.230	5.460	339,900	5.3236	-1.13%
2023-02-28	0	5.290	5.150	5.290	5.290	5.700	1,785,000	9,465,915	5.3030	5.290	5.150	5.290	5.290	5.700	1,785,000	5.3030	-7.19%
2023-02-27	0	5.700	5.380	5.700	5.020	5.700	170,400	914,592	5.3673	5.700	5.380	5.700	5.020	5.700	170,400	5.3673	8.37%
2023-02-24	0	5.260	5.000	5.260	5.260	5.680	216,600	1,174,903	5.4243	5.260	5.000	5.260	5.260	5.680	216,600	5.4243	-6.57%
2023-02-23	0	5.630	5.540	5.630	5.450	6.400	502,200	2,878,731	5.7322	5.630	5.540	5.630	5.450	6.400	502,200	5.7322	-8.46%
2023-02-22	0	6.150	6.040	6.150	5.900	6.620	504,000	3,099,108	6.1490	6.150	6.040	6.150	5.900	6.620	504,000	6.1490	-6.68%
2023-02-21	0	6.590	6.200	6.590	5.900	6.770	255,300	1,625,475	6.3669	6.590	6.200	6.590	5.900	6.770	255,300	6.3669	-0.60%
2023-02-20	0	6.630	6.600	6.630	6.620	7.090	45,000	308,307	6.8513	6.630	6.600	6.630	6.620	7.090	45,000	6.8513	-0.75%
2023-02-17	0	6.680	6.600	6.680	6.640	7.160	55,500	387,594	6.9837	6.680	6.600	6.680	6.640	7.160	55,500	6.9837	-6.70%
2023-02-16	0	7.160	7.100	7.160	7.110	7.390	18,000	130,275	7.2375	7.160	7.100	7.160	7.110	7.390	18,000	7.2375	-2.59%
2023-02-15	0	7.350	7.120	7.350	7.230	7.750	16,800	124,596	7.4164	7.350	7.120	7.350	7.230	7.750	16,800	7.4164	-2.91%
2023-02-14	0	7.570	7.550	7.570	7.570	7.600	7,200	54,603	7.5838	7.570	7.550	7.570	7.570	7.600	7,200	7.5838	0.00%
2023-02-13	0	7.570	7.550	7.570	7.560	7.700	11,100	84,756	7.6357	7.570	7.550	7.570	7.560	7.700	11,100	7.6357	-1.30%
2023-02-10	0	7.670	7.640	7.670	7.100	7.720	80,700	619,299	7.6741	7.670	7.640	7.670	7.100	7.720	80,700	7.6741	0.26%
2023-02-09	0	7.650	7.630	7.650	7.650	7.700	53,100	408,504	7.6931	7.650	7.630	7.650	7.650	7.700	53,100	7.6931	-0.39%
2023-02-08	0	7.680	7.620	7.680	7.460	7.700	23,700	179,934	7.5922	7.680	7.620	7.680	7.460	7.700	23,700	7.5922	0.00%
2023-02-07	0	7.680	7.510	7.680	7.650	7.710	10,500	80,670	7.6829	7.680	7.510	7.680	7.650	7.710	10,500	7.6829	-0.26%
2023-02-06	0	7.700	7.660	7.700	7.440	7.790	26,100	197,469	7.5659	7.700	7.660	7.700	7.440	7.790	26,100	7.5659	-1.03%
2023-02-03	0	7.780	7.600	7.780	7.780	7.840	384,000	2,993,307	7.7951	7.780	7.600	7.780	7.780	7.840	384,000	7.7951	-0.77%
2023-02-02	0	7.840	7.650	7.840	7.800	7.840	16,500	129,186	7.8295	7.840	7.650	7.840	7.800	7.840	16,500	7.8295	0.00%
2023-02-01	0	7.840	7.820	7.840	7.820	7.850	9,900	77,595	7.8379	7.840	7.820	7.840	7.820	7.850	9,900	7.8379	0.64%
2023-01-31	0	7.790	7.780	7.790	7.740	7.920	248,100	1,943,634	7.8341	7.790	7.780	7.790	7.740	7.920	248,100	7.8341	0.39%
2023-01-30	0	7.760	7.740	7.760	7.700	8.200	193,800	1,510,500	7.7941	7.760	7.740	7.760	7.700	8.200	193,800	7.7941	0.13%
2023-01-27	0	7.750	7.610	7.750	7.460	7.750	52,800	397,452	7.5275	7.750	7.610	7.750	7.460	7.750	52,800	7.5275	3.06%
2023-01-26	0	7.520	7.440	7.520	7.280	7.790	91,200	678,039	7.4346	7.520	7.440	7.520	7.280	7.790	91,200	7.4346	3.01%
2023-01-20	0	7.300	7.270	7.300	7.240	7.300	38,100	278,040	7.2976	7.300	7.270	7.300	7.240	7.300	38,100	7.2976	2.82%
2023-01-19	0	7.100	7.060	7.100	6.890	7.400	62,700	442,137	7.0516	7.100	7.060	7.100	6.890	7.400	62,700	7.0516	-2.34%
2023-01-18	0	7.270	7.260	7.270	7.110	7.370	20,100	145,911	7.2593	7.270	7.260	7.270	7.110	7.370	20,100	7.2593	-0.95%
2023-01-17	0	7.340	7.180	7.340	7.070	7.520	120,600	892,977	7.4045	7.340	7.180	7.340	7.070	7.520	120,600	7.4045	-1.87%
2023-01-16	0	7.480	7.110	7.480	7.260	7.510	13,800	102,729	7.4441	7.480	7.110	7.480	7.260	7.510	13,800	7.4441	-0.27%
2023-01-13	0	7.500	7.280	7.500	7.480	7.580	42,000	317,403	7.5572	7.500	7.280	7.500	7.480	7.580	42,000	7.5572	-0.66%
2023-01-12	0	7.550	7.450	7.550	7.480	7.590	13,500	101,598	7.5258	7.550	7.450	7.550	7.480	7.590	13,500	7.5258	-0.53%
2023-01-11	0	7.590	7.550	7.590	7.500	7.590	12,600	95,484	7.5781	7.590	7.550	7.590	7.500	7.590	12,600	7.5781	0.00%
2023-01-10	0	7.590	7.550	7.590	7.480	7.750	21,600	163,644	7.5761	7.590	7.550	7.590	7.480	7.750	21,600	7.5761	-1.17%
2023-01-09	0	7.680	7.600	7.680	7.600	7.850	11,400	87,966	7.7163	7.680	7.600	7.680	7.600	7.850	11,400	7.7163	-1.66%
2023-01-06	0	7.810	7.750	7.810	7.670	8.100	12,300	96,189	7.8202	7.810	7.750	7.810	7.670	8.100	12,300	7.8202	0.13%
2023-01-05	0	7.800	7.780	7.800	7.510	8.010	35,700	280,902	7.8684	7.800	7.780	7.800	7.510	8.010	35,700	7.8684	-1.27%
2023-01-04	0	7.900	7.890	7.900	7.730	7.900	29,700	233,136	7.8497	7.900	7.890	7.900	7.730	7.900	29,700	7.8497	1.28%
2023-01-03	0	7.800	7.770	7.800	7.570	7.800	26,700	204,858	7.6726	7.800	7.770	7.800	7.570	7.800	26,700	7.6726	0.00%
2022-12-30	0	7.800	7.750	7.800	7.080	7.800	78,900	601,221	7.6200	7.800	7.750	7.800	7.080	7.800	78,900	7.6200	10.17%
2022-12-29	0	7.080	6.950	7.080	6.860	7.080	17,700	122,550	6.9237	7.080	6.950	7.080	6.860	7.080	17,700	6.9237	2.61%
2022-12-28	0	6.900	6.850	6.900	6.650	7.120	39,900	273,054	6.8435	6.900	6.850	6.900	6.650	7.120	39,900	6.8435	-2.82%
2022-12-23	0	7.100	7.090	7.100	6.920	7.150	19,200	135,519	7.0583	7.100	7.090	7.100	6.920	7.150	19,200	7.0583	0.14%
2022-12-22	0	7.090	7.080	7.090	7.010	7.110	18,300	129,495	7.0762	7.090	7.080	7.090	7.010	7.110	18,300	7.0762	0.57%
2022-12-21	0	7.050	6.880	7.050	6.950	7.100	8,100	56,844	7.0178	7.050	6.880	7.050	6.950	7.100	8,100	7.0178	2.47%
2022-12-20	0	6.880	6.850	6.880	6.770	7.000	61,200	424,749	6.9403	6.880	6.850	6.880	6.770	7.000	61,200	6.9403	0.88%
2022-12-19	0	6.820	6.750	6.900	6.670	7.000	42,300	293,277	6.9333	6.820	6.750	6.900	6.670	7.000	42,300	6.9333	0.44%
2022-12-16	0	6.790	6.700	6.790	6.470	6.790	35,100	232,632	6.6277	6.790	6.700	6.790	6.470	6.790	35,100	6.6277	0.89%
2022-12-15	0	6.730	6.730	6.750	6.670	7.010	55,800	377,808	6.7708	6.730	6.730	6.750	6.670	7.010	55,800	6.7708	-3.86%
2022-12-14	0	7.000	7.000	7.030	6.600	7.000	71,400	487,677	6.8302	7.000	7.000	7.030	6.600	7.000	71,400	6.8302	1.16%
2022-12-13	0	6.920	6.920	6.990	6.300	7.020	187,400	1,219,747	6.5088	6.920	6.920	6.990	6.300	7.020	187,400	6.5088	8.81%
2022-12-12	0	6.360	6.350	6.360	6.250	6.390	45,600	287,241	6.2991	6.360	6.350	6.360	6.250	6.390	45,600	6.2991	1.27%
2022-12-09	0	6.280	6.280	6.330	6.100	6.440	162,600	1,012,047	6.2242	6.280	6.280	6.330	6.100	6.440	162,600	6.2242	0.00%
2022-12-08	0	6.280	6.280	6.300	6.100	6.440	121,200	754,449	6.2248	6.280	6.280	6.300	6.100	6.440	121,200	6.2248	0.16%
2022-12-07	0	6.270	6.270	6.390	6.060	6.440	99,000	622,569	6.2886	6.270	6.270	6.390	6.060	6.440	99,000	6.2886	-1.88%
2022-12-06	0	6.390	6.370	6.390	6.200	6.450	120,599	767,441	6.3636	6.390	6.370	6.390	6.200	6.450	120,599	6.3636	0.00%
2022-12-05	0	6.390	6.320	-	6.050	6.390	87,616	546,324	6.2354	6.390	6.320	-	6.050	6.390	87,616	6.2354	7.58%
2022-12-02	0	5.940	5.930	5.940	5.870	6.200	68,558	412,112	6.0111	5.940	5.930	5.940	5.870	6.200	68,558	6.0111	-0.83%
2022-12-01	0	5.990	5.940	5.990	5.720	5.990	70,200	413,073	5.8842	5.990	5.940	5.990	5.720	5.990	70,200	5.8842	0.34%
2022-11-30	0	5.970	5.900	5.970	5.610	5.990	63,900	376,017	5.8845	5.970	5.900	5.970	5.610	5.990	63,900	5.8845	2.40%
2022-11-29	0	5.830	5.830	5.860	5.360	6.000	53,100	295,921	5.5729	5.830	5.830	5.860	5.360	6.000	53,100	5.5729	3.37%
2022-11-28	0	5.640	5.630	5.640	5.300	5.810	167,600	958,071	5.7164	5.640	5.630	5.640	5.300	5.810	167,600	5.7164	-2.93%
2022-11-25	0	5.810	5.810	5.850	5.810	5.980	27,600	161,469	5.8503	5.810	5.810	5.850	5.810	5.980	27,600	5.8503	-3.17%
2022-11-24	0	6.000	6.000	6.010	5.920	6.150	105,600	638,439	6.0458	6.000	6.000	6.010	5.920	6.150	105,600	6.0458	-3.23%
2022-11-23	0	6.200	6.170	6.200	6.040	6.300	56,100	347,925	6.2019	6.200	6.170	6.200	6.040	6.300	56,100	6.2019	-1.59%
2022-11-22	0	6.300	6.290	6.300	6.240	6.300	24,300	152,193	6.2631	6.300	6.290	6.300	6.240	6.300	24,300	6.2631	0.48%
2022-11-21	0	6.270	6.000	6.270	6.080	6.330	24,312	152,198	6.2602	6.270	6.000	6.270	6.080	6.330	24,312	6.2602	0.00%
2022-11-18	0	6.270	6.240	6.270	6.020	6.300	68,088	420,475	6.1755	6.270	6.240	6.270	6.020	6.300	68,088	6.1755	0.97%
2022-11-17	0	6.210	6.130	6.210	6.070	6.260	27,600	171,039	6.1971	6.210	6.130	6.210	6.070	6.260	27,600	6.1971	-0.64%
2022-11-16	0	6.250	6.240	6.250	5.770	6.250	92,699	550,998	5.9439	6.250	6.240	6.250	5.770	6.250	92,699	5.9439	4.17%
2022-11-15	0	6.000	5.980	6.000	5.900	6.010	46,600	277,676	5.9587	6.000	5.980	6.000	5.900	6.010	46,600	5.9587	0.00%
2022-11-14	0	6.000	5.950	6.000	5.810	6.110	182,400	1,071,912	5.8767	6.000	5.950	6.000	5.810	6.110	182,400	5.8767	0.00%
2022-11-11	0	6.000	5.970	6.000	5.980	6.290	96,300	598,545	6.2154	6.000	5.970	6.000	5.980	6.290	96,300	6.2154	-3.23%
2022-11-10	0	6.200	6.110	6.200	6.010	6.200	13,800	84,084	6.0930	6.200	6.110	6.200	6.010	6.200	13,800	6.0930	0.00%
2022-11-09	0	6.200	-	6.200	6.200	6.200	1,200	7,440	6.2000	6.200	-	6.200	6.200	6.200	1,200	6.2000	0.00%
2022-11-08	0	6.200	6.000	6.200	5.990	6.440	48,000	295,203	6.1501	6.200	6.000	6.200	5.990	6.440	48,000	6.1501	0.00%
2022-11-07	0	6.200	5.980	6.200	5.560	6.500	175,500	1,048,455	5.9741	6.200	5.980	6.200	5.560	6.500	175,500	5.9741	-4.62%
2022-11-04	0	6.500	-	6.500	6.500	6.630	11,700	76,341	6.5249	6.500	-	6.500	6.500	6.630	11,700	6.5249	-1.37%
2022-11-03	0	6.590	-	6.590	6.590	6.670	5,700	37,620	6.6000	6.590	-	6.590	6.590	6.670	5,700	6.6000	-1.20%
2022-11-02	0	6.670	-	6.670	6.690	6.690	300	2,007	6.6900	6.670	-	6.670	6.690	6.690	300	6.6900	-0.30%
2022-11-01	0	6.690	6.690	6.730	6.380	6.740	24,000	159,672	6.6530	6.690	6.690	6.730	6.380	6.740	24,000	6.6530	-0.74%
2022-10-31	0	6.740	-	6.740	6.680	6.900	23,400	157,557	6.7332	6.740	-	6.740	6.680	6.900	23,400	6.7332	-2.32%
2022-10-28	0	6.900	6.880	6.900	6.880	7.090	27,900	195,744	7.0159	6.900	6.880	6.900	6.880	7.090	27,900	7.0159	-2.68%
2022-10-27	0	7.090	7.050	7.090	6.780	7.100	29,700	208,146	7.0083	7.090	7.050	7.090	6.780	7.100	29,700	7.0083	1.43%
2022-10-26	0	6.990	5.990	6.990	6.840	7.020	17,400	121,572	6.9869	6.990	5.990	6.990	6.840	7.020	17,400	6.9869	0.14%
2022-10-25	0	6.980	6.880	6.980	6.880	6.990	17,400	121,077	6.9584	6.980	6.880	6.980	6.880	6.990	17,400	6.9584	-0.14%
2022-10-24	0	6.990	6.970	6.990	6.960	7.070	17,400	121,926	7.0072	6.990	6.970	6.990	6.960	7.070	17,400	7.0072	-1.13%
2022-10-21	0	7.070	7.050	7.150	6.650	7.200	38,700	269,907	6.9743	7.070	7.050	7.150	6.650	7.200	38,700	6.9743	-1.81%
2022-10-20	0	7.200	6.400	7.200	7.080	7.240	11,100	79,770	7.1865	7.200	6.400	7.200	7.080	7.240	11,100	7.1865	-0.41%
2022-10-19	0	7.230	7.180	7.230	7.100	7.250	34,200	246,501	7.2076	7.230	7.180	7.230	7.100	7.250	34,200	7.2076	-0.28%
2022-10-18	0	7.250	7.230	7.250	7.110	7.290	19,500	140,991	7.2303	7.250	7.230	7.250	7.110	7.290	19,500	7.2303	-1.89%
2022-10-17	0	7.390	7.360	7.390	7.390	7.400	11,700	86,505	7.3936	7.390	7.360	7.390	7.390	7.400	11,700	7.3936	-0.14%
2022-10-14	0	7.400	7.230	7.400	7.370	7.600	18,000	133,785	7.4325	7.400	7.230	7.400	7.370	7.600	18,000	7.4325	-0.13%
2022-10-13	0	7.410	7.400	7.410	5.570	7.630	70,800	504,936	7.1319	7.410	7.400	7.410	5.570	7.630	70,800	7.1319	-3.01%
2022-10-12	0	7.640	-	7.640	7.630	7.650	13,200	100,830	7.6386	7.640	-	7.640	7.630	7.650	13,200	7.6386	-0.13%
2022-10-11	0	7.650	7.600	7.650	7.590	7.800	12,300	94,068	7.6478	7.650	7.600	7.650	7.590	7.800	12,300	7.6478	0.66%
2022-10-10	0	7.600	7.590	7.600	7.370	7.790	63,900	483,417	7.5652	7.600	7.590	7.600	7.370	7.790	63,900	7.5652	0.00%
2022-10-07	0	7.600	7.380	7.600	7.570	7.790	14,400	109,533	7.6065	7.600	7.380	7.600	7.570	7.790	14,400	7.6065	0.00%
2022-10-06	0	7.600	7.570	7.600	7.500	7.600	27,000	203,943	7.5534	7.600	7.570	7.600	7.500	7.600	27,000	7.5534	0.00%
2022-10-05	0	7.600	-	7.600	7.410	7.680	15,900	119,682	7.5272	7.600	-	7.600	7.410	7.680	15,900	7.5272	-0.65%
2022-10-03	0	7.650	-	7.650	7.440	7.760	18,000	137,139	7.6188	7.650	-	7.650	7.440	7.760	18,000	7.6188	-0.26%
2022-09-30	0	7.670	-	7.670	7.470	7.670	73,500	553,980	7.5371	7.670	-	7.670	7.470	7.670	73,500	7.5371	0.79%
2022-09-29	0	7.610	-	7.610	7.610	7.670	9,000	68,760	7.6400	7.610	-	7.610	7.610	7.670	9,000	7.6400	-0.13%
2022-09-28	0	7.620	-	7.620	7.600	7.680	12,000	91,503	7.6253	7.620	-	7.620	7.600	7.680	12,000	7.6253	-0.65%
2022-09-27	0	7.670	7.670	7.680	7.540	7.740	19,200	146,568	7.6338	7.670	7.670	7.680	7.540	7.740	19,200	7.6338	0.00%
2022-09-26	0	7.670	-	7.670	7.650	7.670	5,700	43,698	7.6663	7.670	-	7.670	7.650	7.670	5,700	7.6663	0.39%
2022-09-23	0	7.640	-	7.640	7.640	7.650	2,400	18,339	7.6413	7.640	-	7.640	7.640	7.650	2,400	7.6413	-0.39%
2022-09-22	0	7.670	7.620	7.670	7.530	7.670	45,300	345,087	7.6178	7.670	7.620	7.670	7.530	7.670	45,300	7.6178	-0.13%
2022-09-21	0	7.680	-	7.680	7.660	7.720	9,300	71,514	7.6897	7.680	-	7.680	7.660	7.720	9,300	7.6897	0.00%
2022-09-20	0	7.680	7.670	7.680	7.680	7.690	4,200	32,277	7.6850	7.680	7.670	7.680	7.680	7.690	4,200	7.6850	0.13%
2022-09-19	0	7.670	7.660	7.670	7.630	7.680	4,200	32,187	7.6636	7.670	7.660	7.670	7.630	7.680	4,200	7.6636	0.26%
2022-09-16	0	7.650	7.620	7.650	7.620	7.900	105,900	809,028	7.6395	7.650	7.620	7.650	7.620	7.900	105,900	7.6395	-2.05%
2022-09-15	0	7.810	7.730	7.810	7.800	7.900	10,200	79,833	7.8268	7.810	7.730	7.810	7.800	7.900	10,200	7.8268	-1.26%
2022-09-14	0	7.910	7.800	7.910	7.680	7.980	18,000	141,456	7.8587	7.910	7.800	7.910	7.680	7.980	18,000	7.8587	0.13%
2022-09-13	0	7.900	7.840	7.900	7.850	7.950	32,398	255,473	7.8855	7.900	7.840	7.900	7.850	7.950	32,398	7.8855	-0.50%
2022-09-09	0	7.940	7.780	7.940	7.680	7.950	46,500	362,700	7.8000	7.940	7.780	7.940	7.680	7.950	46,500	7.8000	0.00%
2022-09-08	0	7.940	7.930	7.940	7.910	7.970	8,100	64,251	7.9322	7.940	7.930	7.940	7.910	7.970	8,100	7.9322	0.13%
2022-09-07	0	7.930	7.900	7.930	7.910	7.960	15,600	123,735	7.9317	7.930	7.900	7.930	7.910	7.960	15,600	7.9317	-0.38%
2022-09-06	0	7.960	7.950	7.960	7.600	8.000	19,800	156,294	7.8936	7.960	7.950	7.960	7.600	8.000	19,800	7.8936	1.53%
2022-09-05	0	7.840	7.860	7.950	7.840	8.000	17,700	140,529	7.9395	7.840	7.860	7.950	7.840	8.000	17,700	7.9395	-1.63%
2022-09-02	0	7.970	7.950	7.970	7.900	8.060	23,700	188,274	7.9441	7.970	7.950	7.970	7.900	8.060	23,700	7.9441	-0.25%
2022-09-01	0	7.990	7.980	7.990	7.980	8.100	10,500	84,543	8.0517	7.990	7.980	7.990	7.980	8.100	10,500	8.0517	-0.87%
2022-08-31	0	8.060	7.990	8.150	7.930	8.190	55,200	447,381	8.1047	8.060	7.990	8.150	7.930	8.190	55,200	8.1047	-1.47%
2022-08-30	0	8.180	8.170	8.180	8.120	8.200	18,300	149,325	8.1598	8.180	8.170	8.180	8.120	8.200	18,300	8.1598	0.25%
2022-08-29	0	8.160	8.100	8.160	8.160	8.160	300	2,448	8.1600	8.160	8.100	8.160	8.160	8.160	300	8.1600	0.00%
2022-08-26	0	8.160	-	8.160	8.000	8.200	40,500	329,097	8.1259	8.160	-	8.160	8.000	8.200	40,500	8.1259	0.87%
2022-08-25	0	8.090	8.000	8.090	8.050	8.100	6,900	55,785	8.0848	8.090	8.000	8.090	8.050	8.100	6,900	8.0848	0.00%
2022-08-24	0	8.090	8.000	8.090	7.900	8.170	52,500	420,165	8.0031	8.090	8.000	8.090	7.900	8.170	52,500	8.0031	-0.86%
2022-08-23	0	8.160	8.140	8.170	8.120	8.190	22,500	183,318	8.1475	8.160	8.140	8.170	8.120	8.190	22,500	8.1475	0.37%
2022-08-22	0	8.130	7.950	8.130	7.810	8.240	48,000	383,937	7.9987	8.130	7.950	8.130	7.810	8.240	48,000	7.9987	-0.25%
2022-08-19	0	8.150	8.100	8.150	8.100	8.320	17,700	145,371	8.2131	8.150	8.100	8.150	8.100	8.320	17,700	8.2131	-0.61%
2022-08-18	0	8.200	8.100	8.280	8.110	8.440	47,700	394,374	8.2678	8.200	8.100	8.280	8.110	8.440	47,700	8.2678	-2.73%
2022-08-17	0	8.430	8.430	8.450	8.330	8.440	15,600	130,965	8.3952	8.430	8.430	8.450	8.330	8.440	15,600	8.3952	0.48%
2022-08-16	0	8.390	8.360	8.390	8.020	8.510	75,600	623,604	8.2487	8.390	8.360	8.390	8.020	8.510	75,600	8.2487	-0.71%
2022-08-15	0	8.450	8.100	8.450	8.400	8.480	12,900	108,957	8.4463	8.450	8.100	8.450	8.400	8.480	12,900	8.4463	-0.59%
2022-08-12	0	8.500	8.400	8.500	8.430	8.500	15,000	126,867	8.4578	8.500	8.400	8.500	8.430	8.500	15,000	8.4578	0.00%
2022-08-11	0	8.500	8.450	8.500	8.470	8.540	9,600	81,510	8.4906	8.500	8.450	8.500	8.470	8.540	9,600	8.4906	0.24%
2022-08-10	0	8.480	8.450	8.480	8.460	8.600	121,200	1,036,503	8.5520	8.480	8.450	8.480	8.460	8.600	121,200	8.5520	-0.82%
2022-08-09	0	8.550	8.500	8.550	8.340	8.740	27,900	235,728	8.4490	8.550	8.500	8.550	8.340	8.740	27,900	8.4490	1.79%
2022-08-08	0	8.400	8.360	8.400	8.300	8.430	44,400	372,507	8.3898	8.400	8.360	8.400	8.300	8.430	44,400	8.3898	-0.36%
2022-08-05	0	8.430	8.380	8.430	8.100	8.510	36,900	310,194	8.4063	8.430	8.380	8.430	8.100	8.510	36,900	8.4063	-0.59%
2022-08-04	0	8.480	8.100	8.480	8.400	8.750	35,100	300,141	8.5510	8.480	8.100	8.480	8.400	8.750	35,100	8.5510	-3.09%
2022-08-03	0	8.750	8.580	8.760	8.600	8.770	20,100	174,789	8.6960	8.750	8.580	8.760	8.600	8.770	20,100	8.6960	-0.23%
2022-08-02	0	8.770	8.770	8.780	8.450	8.780	66,300	575,286	8.6770	8.770	8.770	8.780	8.450	8.780	66,300	8.6770	-0.11%
2022-08-01	0	8.780	8.650	8.800	8.530	8.850	24,900	217,911	8.7514	8.780	8.650	8.800	8.530	8.850	24,900	8.7514	-0.79%
2022-07-29	0	8.850	8.710	8.850	8.430	8.900	24,900	217,467	8.7336	8.850	8.710	8.850	8.430	8.900	24,900	8.7336	-0.45%
2022-07-28	0	8.890	8.890	8.900	8.560	8.890	197,400	1,696,104	8.5922	8.890	8.890	8.900	8.560	8.890	197,400	8.5922	2.30%
2022-07-27	0	8.690	8.670	8.690	8.670	9.000	34,500	303,072	8.7847	8.690	8.670	8.690	8.670	9.000	34,500	8.7847	-0.11%
2022-07-26	0	8.700	8.680	8.700	8.700	9.000	52,200	460,107	8.8143	8.700	8.680	8.700	8.700	9.000	52,200	8.8143	-2.47%
2022-07-25	0	8.920	8.800	8.920	8.800	9.000	8,100	71,991	8.8878	8.920	8.800	8.920	8.800	9.000	8,100	8.8878	-0.34%
2022-07-22	0	8.950	8.950	8.960	8.800	9.000	75,900	673,875	8.8785	8.950	8.950	8.960	8.800	9.000	75,900	8.8785	1.13%
2022-07-21	0	8.850	8.800	8.880	8.830	8.950	35,100	311,778	8.8826	8.850	8.800	8.880	8.830	8.950	35,100	8.8826	-0.56%
2022-07-20	0	8.900	8.810	8.900	8.880	9.000	7,800	69,582	8.9208	8.900	8.810	8.900	8.880	9.000	7,800	8.9208	-1.11%
2022-07-19	0	9.000	8.850	9.000	8.930	9.040	12,300	110,364	8.9727	9.000	8.850	9.000	8.930	9.040	12,300	8.9727	-0.44%
2022-07-18	0	9.040	9.000	9.040	8.860	9.090	53,400	482,658	9.0385	9.040	9.000	9.040	8.860	9.090	53,400	9.0385	-0.44%
2022-07-15	0	9.080	9.030	9.080	8.800	9.080	38,100	340,617	8.9401	9.080	9.030	9.080	8.800	9.080	38,100	8.9401	0.00%
2022-07-14	0	9.080	9.030	9.080	8.810	9.100	115,200	1,043,463	9.0578	9.080	9.030	9.080	8.810	9.100	115,200	9.0578	-0.22%
2022-07-13	0	9.100	9.050	9.100	9.090	9.380	280,500	2,581,032	9.2015	9.100	9.050	9.100	9.090	9.380	280,500	9.2015	-0.55%
2022-07-12	0	9.150	9.150	9.350	9.130	9.380	52,500	484,830	9.2349	9.150	9.150	9.350	9.130	9.380	52,500	9.2349	-2.45%
2022-07-11	0	9.380	9.350	9.380	9.260	9.380	36,300	339,078	9.3410	9.380	9.350	9.380	9.260	9.380	36,300	9.3410	0.00%
2022-07-08	0	9.380	9.350	9.380	9.350	9.650	12,900	121,389	9.4100	9.380	9.350	9.380	9.350	9.650	12,900	9.4100	-0.21%
2022-07-07	0	9.400	9.330	9.400	9.250	9.460	5,100	47,748	9.3624	9.400	9.330	9.400	9.250	9.460	5,100	9.3624	-0.53%
2022-07-06	0	9.450	9.200	9.450	9.400	9.840	69,600	666,915	9.5821	9.450	9.200	9.450	9.400	9.840	69,600	9.5821	-1.56%
2022-07-05	0	9.600	9.500	9.600	9.310	9.640	20,400	194,949	9.5563	9.600	9.500	9.600	9.310	9.640	20,400	9.5563	0.00%
2022-07-04	0	9.600	9.590	9.600	9.580	9.690	13,800	132,900	9.6304	9.600	9.590	9.600	9.580	9.690	13,800	9.6304	-1.03%
2022-06-30	0	9.700	9.600	9.700	9.580	9.790	26,400	255,525	9.6790	9.700	9.600	9.700	9.580	9.790	26,400	9.6790	0.21%
2022-06-29	0	9.680	9.680	9.690	9.610	9.820	402,000	3,930,414	9.7771	9.680	9.680	9.690	9.610	9.820	402,000	9.7771	-1.22%
2022-06-28	0	9.800	9.750	9.800	9.650	9.800	54,600	531,636	9.7369	9.800	9.750	9.800	9.650	9.800	54,600	9.7369	0.41%
2022-06-27	0	9.760	9.730	9.760	9.700	9.810	33,000	322,254	9.7653	9.760	9.730	9.760	9.700	9.810	33,000	9.7653	0.00%
2022-06-24	0	9.760	9.700	9.760	9.700	9.800	39,300	383,328	9.7539	9.760	9.700	9.760	9.700	9.800	39,300	9.7539	0.10%
2022-06-23	0	9.750	9.700	9.750	9.680	9.780	25,500	247,842	9.7193	9.750	9.700	9.750	9.680	9.780	25,500	9.7193	0.10%
2022-06-22	0	9.740	9.720	9.740	9.610	9.800	51,600	500,823	9.7059	9.740	9.720	9.740	9.610	9.800	51,600	9.7059	0.21%
2022-06-21	0	9.720	9.700	9.720	9.620	9.720	34,500	333,867	9.6773	9.720	9.700	9.720	9.620	9.720	34,500	9.6773	0.00%
2022-06-20	0	9.720	9.690	9.700	9.560	9.780	391,700	3,805,805	9.7161	9.720	9.690	9.700	9.560	9.780	391,700	9.7161	0.21%
2022-06-17	0	9.700	9.600	9.700	9.550	9.800	46,800	452,067	9.6596	9.700	9.600	9.700	9.550	9.800	46,800	9.6596	0.00%
2022-06-16	0	9.700	9.630	9.700	9.240	9.800	57,600	554,874	9.6332	9.700	9.630	9.700	9.240	9.800	57,600	9.6332	-0.10%
2022-06-15	0	9.710	9.710	9.720	9.590	9.800	34,200	331,938	9.7058	9.710	9.710	9.720	9.590	9.800	34,200	9.7058	0.10%
2022-06-14	0	9.700	9.600	9.680	9.620	9.800	9,900	96,003	9.6973	9.700	9.600	9.680	9.620	9.800	9,900	9.6973	-1.02%
2022-06-13	0	9.800	9.800	9.810	9.700	9.900	46,199	453,128	9.8082	9.800	9.800	9.810	9.700	9.900	46,199	9.8082	-0.61%
2022-06-10	0	9.860	9.830	9.860	9.600	9.890	150,600	1,465,893	9.7337	9.860	9.830	9.860	9.600	9.890	150,600	9.7337	0.61%
2022-06-09	0	9.800	9.750	9.800	9.500	9.800	554,100	5,356,281	9.6666	9.800	9.750	9.800	9.500	9.800	554,100	9.6666	0.93%
2022-06-08	0	9.710	9.620	9.710	9.620	9.870	156,600	1,536,678	9.8128	9.710	9.620	9.710	9.620	9.870	156,600	9.8128	-1.62%
2022-06-07	0	9.870	9.780	9.870	9.730	9.900	22,500	221,364	9.8384	9.870	9.780	9.870	9.730	9.900	22,500	9.8384	0.30%
2022-06-06	0	9.840	9.750	9.840	9.760	9.860	61,200	600,417	9.8107	9.840	9.750	9.840	9.760	9.860	61,200	9.8107	0.20%
2022-06-02	0	9.820	9.720	9.820	9.730	9.850	42,300	414,171	9.7913	9.820	9.720	9.820	9.730	9.850	42,300	9.7913	-0.20%
2022-06-01	0	9.840	9.760	9.840	9.700	9.930	59,399	582,308	9.8033	9.840	9.760	9.840	9.700	9.930	59,399	9.8033	0.41%
2022-05-31	0	9.800	9.770	9.800	9.710	9.860	118,500	1,160,679	9.7948	9.800	9.770	9.800	9.710	9.860	118,500	9.7948	0.62%
2022-05-30	0	9.740	9.730	9.740	9.680	9.800	25,200	245,187	9.7296	9.740	9.730	9.740	9.680	9.800	25,200	9.7296	0.41%
2022-05-27	0	9.700	9.650	9.700	9.400	9.860	24,300	237,819	9.7868	9.700	9.650	9.700	9.400	9.860	24,300	9.7868	-1.42%
2022-05-26	0	9.840	9.730	9.840	9.750	9.950	21,000	206,769	9.8461	9.840	9.730	9.840	9.750	9.950	21,000	9.8461	-0.61%
2022-05-25	0	9.900	9.810	9.900	9.780	10.02	64,500	635,691	9.8557	9.900	9.810	9.900	9.780	10.02	64,500	9.8557	0.20%
2022-05-24	0	9.880	9.820	9.880	9.780	9.930	25,800	254,355	9.8587	9.880	9.820	9.880	9.780	9.930	25,800	9.8587	-0.50%
2022-05-23	0	9.930	9.870	9.930	9.450	10.04	86,700	853,236	9.8412	9.930	9.870	9.930	9.450	10.04	86,700	9.8412	-0.70%
2022-05-20	0	10.00	9.980	10.00	9.800	10.00	50,700	502,818	9.9175	10.00	9.980	10.00	9.800	10.00	50,700	9.9175	1.11%
2022-05-19	0	9.890	9.890	9.900	9.860	9.990	37,200	368,630	9.9094	9.890	9.890	9.900	9.860	9.990	37,200	9.9094	-0.60%
2022-05-18	0	9.950	9.950	9.980	9.800	9.950	20,400	202,419	9.9225	9.950	9.950	9.980	9.800	9.950	20,400	9.9225	0.61%
2022-05-17	0	9.890	9.890	9.900	9.700	10.18	53,400	526,758	9.8644	9.890	9.890	9.900	9.700	10.18	53,400	9.8644	0.61%
2022-05-16	0	9.830	9.700	9.830	9.700	9.930	20,100	197,379	9.8199	9.830	9.700	9.830	9.700	9.930	20,100	9.8199	0.10%
2022-05-13	0	9.820	9.730	9.820	9.800	10.22	189,900	1,880,187	9.9009	9.820	9.730	9.820	9.800	10.22	189,900	9.9009	-4.10%
2022-05-12	0	10.24	10.10	10.24	10.00	10.30	451,200	4,617,186	10.233	10.24	10.10	10.24	10.00	10.30	451,200	10.233	-0.39%
2022-05-11	0	10.28	9.200	10.28	10.20	10.34	29,400	301,632	10.260	10.28	9.200	10.28	10.20	10.34	29,400	10.260	-0.77%
2022-05-10	0	10.36	10.00	10.36	10.00	10.42	114,300	1,164,720	10.190	10.36	10.00	10.36	10.00	10.42	114,300	10.190	-0.96%
2022-05-06	0	10.46	10.30	10.46	10.08	10.58	58,500	604,782	10.338	10.46	10.30	10.46	10.08	10.58	58,500	10.338	-0.76%
2022-05-05	0	10.54	10.44	10.54	10.22	10.58	201,000	2,100,132	10.448	10.54	10.44	10.54	10.22	10.58	201,000	10.448	3.13%
2022-05-04	0	10.22	10.16	10.22	10.04	10.24	24,000	244,572	10.191	10.22	10.16	10.22	10.04	10.24	24,000	10.191	0.99%
2022-05-03	0	10.12	10.00	10.12	9.930	10.18	101,700	1,019,514	10.025	10.12	10.00	10.12	9.930	10.18	101,700	10.025	1.91%
2022-04-29	0	9.930	9.740	9.930	9.490	10.08	180,400	1,750,957	9.7060	9.930	9.740	9.930	9.490	10.08	180,400	9.7060	4.64%
2022-04-28	0	9.490	9.490	9.570	9.480	9.770	174,600	1,668,108	9.5539	9.490	9.490	9.570	9.480	9.770	174,600	9.5539	-1.66%
2022-04-27	0	9.650	9.600	9.650	9.500	9.840	83,400	796,134	9.5460	9.650	9.600	9.650	9.500	9.840	83,400	9.5460	-0.41%
2022-04-26	0	9.690	9.590	9.690	9.510	9.770	51,000	491,574	9.6387	9.690	9.590	9.690	9.510	9.770	51,000	9.6387	-0.10%
2022-04-25	0	9.700	9.630	9.700	9.540	9.900	59,700	573,579	9.6077	9.700	9.630	9.700	9.540	9.900	59,700	9.6077	0.00%
2022-04-22	0	9.700	9.680	9.700	9.400	9.700	323,100	3,108,268	9.6201	9.700	9.680	9.700	9.400	9.700	323,100	9.6201	0.62%
2022-04-21	0	9.640	9.200	9.640	9.410	9.950	92,700	889,980	9.6006	9.640	9.200	9.640	9.410	9.950	92,700	9.6006	-2.63%
2022-04-20	0	9.900	9.900	9.960	9.790	9.950	126,900	1,252,263	9.8681	9.900	9.900	9.960	9.790	9.950	126,900	9.8681	0.30%
2022-04-19	0	9.870	9.790	9.850	9.330	9.970	573,500	5,583,800	9.7364	9.870	9.790	9.850	9.330	9.970	573,500	9.7364	-1.00%
2022-04-14	0	9.970	9.900	9.970	9.640	10.06	108,300	1,061,913	9.8053	9.970	9.900	9.970	9.640	10.06	108,300	9.8053	3.42%
2022-04-13	0	9.640	9.630	9.640	9.350	9.790	64,500	613,269	9.5080	9.640	9.630	9.640	9.350	9.790	64,500	9.5080	0.42%
2022-04-12	0	9.600	9.560	9.600	9.270	9.720	113,100	1,078,674	9.5373	9.600	9.560	9.600	9.270	9.720	113,100	9.5373	1.16%
2022-04-11	0	9.490	9.430	9.490	9.400	9.930	55,800	530,373	9.5049	9.490	9.430	9.490	9.400	9.930	55,800	9.5049	-2.67%
2022-04-08	0	9.750	9.650	9.750	9.540	10.00	563,100	5,567,148	9.8866	9.750	9.650	9.750	9.540	10.00	563,100	9.8866	2.20%
2022-04-07	0	9.540	9.480	9.540	9.450	9.940	126,000	1,203,867	9.5545	9.540	9.480	9.540	9.450	9.940	126,000	9.5545	0.00%
2022-04-06	0	9.540	9.490	9.540	9.470	9.930	147,600	1,413,072	9.5737	9.540	9.490	9.540	9.470	9.930	147,600	9.5737	-3.64%
2022-04-04	0	9.900	9.750	9.900	9.390	9.900	95,400	916,716	9.6092	9.900	9.750	9.900	9.390	9.900	95,400	9.6092	2.91%
2022-04-01	0	9.620	9.550	9.620	9.510	9.840	383,400	3,715,800	9.6917	9.620	9.550	9.620	9.510	9.840	383,400	9.6917	-1.23%
2022-03-31	0	9.740	9.700	9.740	9.300	9.900	274,800	2,630,244	9.5715	9.740	9.700	9.740	9.300	9.900	274,800	9.5715	3.62%
2022-03-30	0	9.400	9.260	9.400	9.140	9.560	84,300	785,919	9.3229	9.400	9.260	9.400	9.140	9.560	84,300	9.3229	2.84%
2022-03-29	0	9.140	9.080	9.140	8.790	9.210	163,500	1,470,741	8.9954	9.140	9.080	9.140	8.790	9.210	163,500	8.9954	3.98%
2022-03-28	0	8.790	8.750	8.790	8.560	8.800	105,300	913,833	8.6784	8.790	8.750	8.790	8.560	8.800	105,300	8.6784	1.50%
2022-03-25	0	8.660	8.600	8.660	8.500	8.980	104,400	908,238	8.6996	8.660	8.600	8.660	8.500	8.980	104,400	8.6996	-1.25%
2022-03-24	0	8.770	8.770	8.780	8.650	8.900	207,600	1,826,198	8.7967	8.770	8.770	8.780	8.650	8.900	207,600	8.7967	0.00%
2022-03-23	0	8.770	8.680	8.770	8.390	8.960	210,300	1,814,433	8.6278	8.770	8.680	8.770	8.390	8.960	210,300	8.6278	3.79%
2022-03-22	0	8.450	8.370	8.450	8.310	8.700	180,900	1,520,493	8.4052	8.450	8.370	8.450	8.310	8.700	180,900	8.4052	-2.42%
2022-03-21	0	8.660	8.570	8.660	8.470	8.820	518,700	4,528,650	8.7308	8.660	8.570	8.660	8.470	8.820	518,700	8.7308	1.88%
2022-03-18	0	8.500	8.430	8.500	7.970	8.500	401,700	3,272,814	8.1474	8.500	8.430	8.500	7.970	8.500	401,700	8.1474	6.65%
2022-03-17	0	7.970	7.890	7.970	7.720	8.200	351,900	2,799,834	7.9563	7.970	7.890	7.970	7.720	8.200	351,900	7.9563	1.53%
2022-03-16	0	7.850	7.850	7.870	7.700	8.020	588,000	4,604,562	7.8309	7.850	7.850	7.870	7.700	8.020	588,000	7.8309	0.13%
2022-03-15	0	7.840	7.840	7.860	7.340	8.610	971,700	7,555,122	7.7752	7.840	7.840	7.860	7.340	8.610	971,700	7.7752	-9.15%
2022-03-14	0	8.630	8.620	8.630	8.520	9.180	146,700	1,303,536	8.8857	8.630	8.620	8.630	8.520	9.180	146,700	8.8857	-5.99%
2022-03-11	0	9.180	9.050	9.180	8.570	9.350	958,800	8,518,320	8.8844	9.180	9.050	9.180	8.570	9.350	958,800	8.8844	-0.65%
2022-03-10	0	9.240	9.210	9.240	9.150	9.750	523,800	4,894,180	9.3436	9.240	9.210	9.240	9.150	9.750	523,800	9.3436	-1.70%
2022-03-09	0	9.400	9.310	9.400	9.240	9.850	250,500	2,337,447	9.3311	9.400	9.310	9.400	9.240	9.850	250,500	9.3311	-1.78%
2022-03-08	0	9.570	9.570	9.680	9.570	10.20	457,800	4,580,108	10.005	9.570	9.570	9.680	9.570	10.20	457,800	10.005	-4.11%
2022-03-07	0	9.980	9.940	9.980	9.800	10.28	184,200	1,828,872	9.9287	9.980	9.940	9.980	9.800	10.28	184,200	9.9287	-2.92%
2022-03-04	0	10.28	10.26	10.30	10.02	10.76	176,400	1,806,672	10.242	10.28	10.26	10.30	10.02	10.76	176,400	10.242	-2.10%
2022-03-03	0	10.50	10.44	10.52	10.14	10.70	564,000	5,951,214	10.552	10.50	10.44	10.52	10.14	10.70	564,000	10.552	1.16%
2022-03-02	0	10.38	10.38	10.46	10.18	10.96	513,900	5,445,288	10.596	10.38	10.38	10.46	10.18	10.96	513,900	10.596	-2.99%
2022-03-01	0	10.70	10.68	10.70	10.58	11.00	203,400	2,185,530	10.745	10.70	10.68	10.70	10.58	11.00	203,400	10.745	-2.37%
2022-02-28	0	10.96	10.88	10.96	10.70	11.00	276,300	3,007,536	10.885	10.96	10.88	10.96	10.70	11.00	276,300	10.885	1.48%
2022-02-25	0	10.80	10.68	10.80	10.66	11.04	112,200	1,207,998	10.766	10.80	10.68	10.80	10.66	11.04	112,200	10.766	1.31%
2022-02-24	0	10.66	10.64	10.66	10.56	10.90	148,500	1,585,134	10.674	10.66	10.64	10.66	10.56	10.90	148,500	10.674	-1.11%
2022-02-23	0	10.78	10.78	10.80	10.78	11.06	446,600	4,897,756	10.967	10.78	10.78	10.80	10.78	11.06	446,600	10.967	-1.28%
2022-02-22	0	10.92	10.82	10.92	10.46	11.00	253,600	2,716,924	10.713	10.92	10.82	10.92	10.46	11.00	253,600	10.713	-0.73%
2022-02-21	0	11.00	10.98	11.00	10.68	11.34	668,800	7,430,734	11.111	11.00	10.98	11.00	10.68	11.34	668,800	11.111	-2.83%
2022-02-18	0	11.32	11.20	11.32	11.08	11.46	168,900	1,906,992	11.291	11.32	11.20	11.32	11.08	11.46	168,900	11.291	-0.88%
2022-02-17	0	11.42	11.42	11.44	11.16	11.46	115,800	1,314,594	11.352	11.42	11.42	11.44	11.16	11.46	115,800	11.352	0.18%
2022-02-16	0	11.40	11.24	11.40	11.12	11.58	129,000	1,452,546	11.260	11.40	11.24	11.40	11.12	11.58	129,000	11.260	2.33%
2022-02-15	0	11.14	11.12	11.14	11.08	11.58	212,100	2,385,798	11.248	11.14	11.12	11.14	11.08	11.58	212,100	11.248	-2.11%
2022-02-14	0	11.38	11.36	11.38	11.04	11.60	681,600	7,707,714	11.308	11.38	11.36	11.38	11.04	11.60	681,600	11.308	-0.87%
2022-02-11	0	11.48	11.44	11.48	11.36	11.72	126,200	1,456,632	11.542	11.48	11.44	11.48	11.36	11.72	126,200	11.542	0.35%
2022-02-10	0	11.44	11.34	11.44	11.30	11.80	305,700	3,483,648	11.396	11.44	11.34	11.44	11.30	11.80	305,700	11.396	0.18%
2022-02-09	0	11.42	11.32	11.42	11.16	11.60	781,500	8,887,398	11.372	11.42	11.32	11.42	11.16	11.60	781,500	11.372	0.18%
2022-02-08	0	11.40	11.34	11.40	11.36	11.84	265,800	3,044,004	11.452	11.40	11.34	11.40	11.36	11.84	265,800	11.452	-1.38%
2022-02-07	0	11.56	11.52	11.56	11.50	11.84	192,300	2,243,682	11.668	11.56	11.52	11.56	11.50	11.84	192,300	11.668	-1.37%
2022-02-04	0	11.72	11.70	11.72	11.20	11.72	216,600	2,521,184	11.640	11.72	11.70	11.72	11.20	11.72	216,600	11.640	-0.34%
2022-01-31	0	11.76	11.60	11.76	9.330	11.76	759,000	8,251,473	10.872	11.76	11.60	11.76	9.330	11.76	759,000	10.872	15.29%
2022-01-28	0	10.20	10.20	10.60	9.390	10.60	479,400	4,725,018	9.8561	10.20	10.20	10.60	9.390	10.60	479,400	9.8561	0.00%
2022-01-27	0	10.20	10.16	10.20	10.00	11.56	837,300	8,833,752	10.550	10.20	10.16	10.20	10.00	11.56	837,300	10.550	-10.05%
2022-01-26	0	11.34	11.34	11.44	11.32	11.94	662,400	7,675,830	11.588	11.34	11.34	11.44	11.32	11.94	662,400	11.588	-2.24%
2022-01-25	0	11.60	11.60	11.62	11.32	11.88	485,000	5,616,644	11.581	11.60	11.60	11.62	11.32	11.88	485,000	11.581	-1.86%
2022-01-24	0	11.82	11.80	11.82	11.58	11.98	449,700	5,295,132	11.775	11.82	11.80	11.82	11.58	11.98	449,700	11.775	0.34%
2022-01-21	0	11.78	11.78	11.80	11.72	12.02	336,600	3,970,254	11.795	11.78	11.78	11.80	11.72	12.02	336,600	11.795	-1.83%
2022-01-20	0	12.00	11.92	12.00	11.90	12.10	340,900	4,087,222	11.990	12.00	11.92	12.00	11.90	12.10	340,900	11.990	0.00%
2022-01-19	0	12.00	11.96	12.00	11.72	12.12	302,100	3,609,756	11.949	12.00	11.96	12.00	11.72	12.12	302,100	11.949	0.50%
2022-01-18	0	11.94	11.88	11.94	11.66	12.22	592,800	7,015,922	11.835	11.94	11.88	11.94	11.66	12.22	592,800	11.835	0.51%
2022-01-17	0	11.88	11.84	11.88	11.78	12.38	138,600	1,655,264	11.943	11.88	11.84	11.88	11.78	12.38	138,600	11.943	-0.50%
2022-01-14	0	11.94	11.92	11.94	11.82	12.14	189,000	2,262,312	11.970	11.94	11.92	11.94	11.82	12.14	189,000	11.970	-0.17%
2022-01-13	0	11.96	11.90	11.96	11.78	12.30	714,000	8,527,556	11.943	11.96	11.90	11.96	11.78	12.30	714,000	11.943	0.84%
2022-01-12	0	11.86	11.76	11.86	11.56	11.88	755,300	8,817,870	11.675	11.86	11.76	11.86	11.56	11.88	755,300	11.675	0.34%
2022-01-11	0	11.82	11.70	11.82	11.50	11.90	327,000	3,833,550	11.723	11.82	11.70	11.82	11.50	11.90	327,000	11.723	1.03%
2022-01-10	0	11.70	11.68	11.70	11.48	11.86	169,800	1,975,128	11.632	11.70	11.68	11.70	11.48	11.86	169,800	11.632	0.00%
2022-01-07	0	11.70	11.68	11.70	11.42	11.94	500,300	5,835,976	11.665	11.70	11.68	11.70	11.42	11.94	500,300	11.665	0.52%
2022-01-06	0	11.64	11.50	11.64	11.30	11.92	342,900	3,971,346	11.582	11.64	11.50	11.64	11.30	11.92	342,900	11.582	0.17%
2022-01-05	0	11.62	11.52	11.62	11.34	11.78	680,400	7,908,030	11.623	11.62	11.52	11.62	11.34	11.78	680,400	11.623	-2.19%
2022-01-04	0	11.88	11.88	11.90	11.54	11.94	170,700	2,008,434	11.766	11.88	11.88	11.90	11.54	11.94	170,700	11.766	0.17%
2022-01-03	0	11.86	11.80	11.86	11.48	11.98	352,400	4,154,862	11.790	11.86	11.80	11.86	11.48	11.98	352,400	11.790	-1.00%
2021-12-31	0	11.98	11.80	11.98	10.68	11.98	1,136,400	12,919,140	11.368	11.98	11.80	11.98	10.68	11.98	1,136,400	11.368	10.93%
2021-12-30	0	10.80	10.80	10.82	10.64	10.82	295,200	3,177,983	10.766	10.80	10.80	10.82	10.64	10.82	295,200	10.766	-0.18%
2021-12-29	0	10.82	10.74	10.84	10.68	10.96	422,100	4,582,134	10.856	10.82	10.74	10.84	10.68	10.96	422,100	10.856	0.00%
2021-12-28	0	10.82	10.82	10.88	10.64	10.90	378,300	4,092,120	10.817	10.82	10.82	10.88	10.64	10.90	378,300	10.817	-0.55%
2021-12-24	0	10.88	10.74	10.88	10.76	10.90	165,000	1,790,868	10.854	10.88	10.74	10.88	10.76	10.90	165,000	10.854	0.18%
2021-12-23	0	10.86	10.80	10.86	10.38	10.98	667,500	7,148,784	10.710	10.86	10.80	10.86	10.38	10.98	667,500	10.710	2.26%
2021-12-22	0	10.62	10.56	10.62	10.48	11.00	675,000	7,189,494	10.651	10.62	10.56	10.62	10.48	11.00	675,000	10.651	0.19%
2021-12-21	0	10.60	10.56	10.60	10.46	10.86	953,400	10,163,328	10.660	10.60	10.56	10.60	10.46	10.86	953,400	10.660	0.76%
2021-12-20	0	10.52	10.44	10.52	10.40	11.04	956,400	10,171,632	10.635	10.52	10.44	10.52	10.40	11.04	956,400	10.635	-3.84%
2021-12-17	0	10.94	10.94	10.96	10.62	11.16	985,500	10,643,234	10.800	10.94	10.94	10.96	10.62	11.16	985,500	10.800	-0.55%
2021-12-16	0	11.00	10.90	11.00	10.56	11.20	549,600	6,000,906	10.919	11.00	10.90	11.00	10.56	11.20	549,600	10.919	-0.54%
2021-12-15	0	11.06	11.06	11.08	10.48	11.14	850,800	9,314,004	10.947	11.06	11.06	11.08	10.48	11.14	850,800	10.947	0.55%
2021-12-14	0	11.00	10.90	11.00	10.72	11.16	228,300	2,506,711	10.980	11.00	10.90	11.00	10.72	11.16	228,300	10.980	-0.72%
2021-12-13	0	11.08	10.96	11.08	10.78	11.12	309,900	3,406,134	10.991	11.08	10.96	11.08	10.78	11.12	309,900	10.991	2.21%
2021-12-10	0	10.84	10.72	10.84	10.60	10.98	261,300	2,821,498	10.798	10.84	10.72	10.84	10.60	10.98	261,300	10.798	0.37%
2021-12-09	0	10.80	10.80	10.82	10.54	10.86	534,600	5,721,072	10.702	10.80	10.80	10.82	10.54	10.86	534,600	10.702	3.85%
2021-12-08	0	10.40	10.40	10.42	10.06	10.50	243,000	2,512,848	10.341	10.40	10.40	10.42	10.06	10.50	243,000	10.341	3.38%
2021-12-07	0	10.06	10.06	10.08	9.670	10.10	470,700	4,648,740	9.8762	10.06	10.06	10.08	9.670	10.10	470,700	9.8762	3.39%
2021-12-06	0	9.730	9.630	9.730	9.610	9.850	287,100	2,783,853	9.6965	9.730	9.630	9.730	9.610	9.850	287,100	9.6965	-0.31%
2021-12-03	0	9.760	9.680	9.760	9.600	9.810	382,200	3,732,633	9.7662	9.760	9.680	9.760	9.600	9.810	382,200	9.7662	0.10%
2021-12-02	0	9.750	9.720	9.750	9.710	9.990	146,700	1,435,662	9.7864	9.750	9.720	9.750	9.710	9.990	146,700	9.7864	-0.51%
2021-12-01	0	9.800	9.750	9.800	9.600	10.00	138,600	1,355,538	9.7802	9.800	9.750	9.800	9.600	10.00	138,600	9.7802	1.03%
2021-11-30	0	9.700	9.690	9.700	9.520	10.02	1,145,700	11,254,563	9.8233	9.700	9.690	9.700	9.520	10.02	1,145,700	9.8233	-1.32%
2021-11-29	0	9.830	9.820	9.830	9.400	9.890	478,800	4,652,127	9.7162	9.830	9.820	9.830	9.400	9.890	478,800	9.7162	0.92%
2021-11-26	0	9.740	9.730	9.740	9.470	9.980	517,800	5,008,005	9.6717	9.740	9.730	9.740	9.470	9.980	517,800	9.6717	0.52%
2021-11-25	0	9.690	9.680	9.690	9.690	10.00	443,700	4,350,594	9.8053	9.690	9.680	9.690	9.690	10.00	443,700	9.8053	-1.82%
2021-11-24	0	9.870	9.770	9.870	9.680	9.980	460,500	4,531,956	9.8414	9.870	9.770	9.870	9.680	9.980	460,500	9.8414	-0.20%
2021-11-23	0	9.890	9.890	9.900	9.840	10.32	184,200	1,824,663	9.9059	9.890	9.890	9.900	9.840	10.32	184,200	9.9059	-2.08%
2021-11-22	0	10.10	10.06	10.10	10.00	10.34	555,000	5,623,614	10.133	10.10	10.06	10.10	10.00	10.34	555,000	10.133	0.00%
2021-11-19	0	10.10	10.04	10.10	9.830	10.20	574,800	5,764,437	10.029	10.10	10.04	10.10	9.830	10.20	574,800	10.029	1.30%
2021-11-18	0	9.970	9.950	9.970	9.950	10.12	117,900	1,177,107	9.9839	9.970	9.950	9.970	9.950	10.12	117,900	9.9839	-0.89%
2021-11-17	0	10.06	10.02	10.06	9.870	10.16	222,600	2,232,810	10.031	10.06	10.02	10.06	9.870	10.16	222,600	10.031	0.60%
2021-11-16	0	10.00	10.00	10.04	9.780	10.18	487,400	4,836,922	9.9239	10.00	10.00	10.04	9.780	10.18	487,400	9.9239	1.63%
2021-11-15	0	9.840	9.840	9.850	9.760	10.30	1,089,600	10,849,545	9.9574	9.840	9.840	9.850	9.760	10.30	1,089,600	9.9574	-3.72%
2021-11-12	0	10.22	10.14	10.22	9.870	10.68	1,083,300	10,974,495	10.131	10.22	10.14	10.22	9.870	10.68	1,083,300	10.131	-3.58%
2021-11-11	0	10.60	10.34	10.60	10.00	10.64	1,297,500	13,404,648	10.331	10.60	10.34	10.60	10.00	10.64	1,297,500	10.331	3.72%
2021-11-10	0	10.22	10.22	10.28	10.02	10.74	1,253,400	12,884,598	10.280	10.22	10.22	10.28	10.02	10.74	1,253,400	10.280	0.79%
2021-11-09	0	10.14	10.14	10.16	10.10	10.62	729,900	7,463,802	10.226	10.14	10.14	10.16	10.10	10.62	729,900	10.226	-1.93%
2021-11-08	0	10.34	10.30	10.34	10.16	10.98	827,100	8,580,066	10.374	10.34	10.30	10.34	10.16	10.98	827,100	10.374	-3.90%
2021-11-05	0	10.76	10.76	10.78	10.52	11.04	1,003,800	10,755,114	10.714	10.76	10.76	10.78	10.52	11.04	1,003,800	10.714	0.56%
2021-11-04	0	10.70	10.66	10.70	10.12	11.22	1,640,400	17,724,354	10.805	10.70	10.66	10.70	10.12	11.22	1,640,400	10.805	4.29%
2021-11-03	0	10.26	10.16	10.26	10.06	10.62	1,093,800	11,152,542	10.196	10.26	10.16	10.26	10.06	10.62	1,093,800	10.196	-2.47%
2021-11-02	0	10.52	10.50	10.52	10.16	10.84	804,900	8,394,450	10.429	10.52	10.50	10.52	10.16	10.84	804,900	10.429	2.14%
2021-11-01	0	10.30	10.30	10.32	10.16	11.58	1,340,400	14,117,988	10.533	10.30	10.30	10.32	10.16	11.58	1,340,400	10.533	-9.65%
2021-10-29	0	11.40	11.34	11.40	10.50	11.50	1,215,300	13,189,452	10.853	11.40	11.34	11.40	10.50	11.50	1,215,300	10.853	6.15%
2021-10-28	0	10.74	10.72	10.74	10.18	10.82	931,200	9,844,710	10.572	10.74	10.72	10.74	10.18	10.82	931,200	10.572	3.07%
2021-10-27	0	10.42	10.42	10.56	10.14	11.16	1,023,300	10,694,778	10.451	10.42	10.42	10.56	10.14	11.16	1,023,300	10.451	-3.87%
2021-10-26	0	10.84	10.84	10.86	10.50	11.38	1,234,500	13,336,230	10.803	10.84	10.84	10.86	10.50	11.38	1,234,500	10.803	-4.75%
2021-10-25	0	11.38	11.38	11.42	11.20	12.00	661,800	7,533,102	11.383	11.38	11.38	11.42	11.20	12.00	661,800	11.383	-5.17%
2021-10-22	0	12.00	12.00	12.02	11.46	12.22	2,378,700	27,859,824	11.712	12.00	12.00	12.02	11.46	12.22	2,378,700	11.712	0.17%
2021-10-21	0	11.98	11.98	12.00	11.30	12.38	1,224,000	14,569,230	11.903	11.98	11.98	12.00	11.30	12.38	1,224,000	11.903	-1.80%
2021-10-20	0	12.20	12.20	12.24	11.98	12.64	3,062,400	37,590,618	12.275	12.20	12.20	12.24	11.98	12.64	3,062,400	12.275	-1.29%
2021-10-19	0	12.36	12.22	12.36	11.80	12.68	4,035,000	49,758,672	12.332	12.36	12.22	12.36	11.80	12.68	4,035,000	12.332	1.98%
2021-10-18	0	12.12	12.04	12.16	11.30	13.08	5,194,800	64,434,996	12.404	12.12	12.04	12.16	11.30	13.08	5,194,800	12.404	-5.46%
2021-10-15	0	12.82	12.82	12.90	12.10	13.40	5,055,300	64,788,408	12.816	12.82	12.82	12.90	12.10	13.40	5,055,300	12.816	5.95%
2021-10-12	0	12.10	12.10	12.12	12.10	12.64	2,355,000	29,205,714	12.402	12.10	12.10	12.12	12.10	12.64	2,355,000	12.402	-2.26%
2021-10-11	0	12.38	12.32	12.38	11.82	12.68	2,053,000	25,270,752	12.309	12.38	12.32	12.38	11.82	12.68	2,053,000	12.309	2.31%
2021-10-08	0	12.10	12.08	12.10	11.40	12.14	5,017,200	59,093,184	11.778	12.10	12.08	12.10	11.40	12.14	5,017,200	11.778	3.42%
2021-10-07	0	11.70	11.70	11.72	9.910	11.76	3,288,600	35,883,207	10.911	11.70	11.70	11.72	9.910	11.76	3,288,600	10.911	12.50%
2021-10-06	0	10.40	10.40	10.46	9.500	10.60	3,317,700	32,438,568	9.7774	10.40	10.40	10.46	9.500	10.60	3,317,700	9.7774	5.69%
2021-10-05	0	9.840	9.820	9.840	9.630	10.56	456,900	4,503,150	9.8559	9.840	9.820	9.840	9.630	10.56	456,900	9.8559	-2.96%
2021-10-04	0	10.14	10.14	10.16	9.390	10.14	614,400	6,000,192	9.7659	10.14	10.14	10.16	9.390	10.14	614,400	9.7659	5.62%
2021-09-30	0	9.600	9.450	9.600	9.140	10.14	1,251,300	11,758,296	9.3969	9.600	9.450	9.600	9.140	10.14	1,251,300	9.3969	-2.64%
2021-09-29	0	9.860	9.790	9.860	9.360	10.10	450,900	4,375,146	9.7031	9.860	9.790	9.860	9.360	10.10	450,900	9.7031	-1.60%
2021-09-28	0	10.02	10.02	10.04	9.100	10.02	765,300	7,357,950	9.6145	10.02	10.02	10.04	9.100	10.02	765,300	9.6145	2.77%
2021-09-27	0	9.750	9.680	9.750	8.860	9.750	450,300	4,143,858	9.2024	9.750	9.680	9.750	8.860	9.750	450,300	9.2024	0.72%
2021-09-24	0	9.680	9.680	9.780	8.810	9.680	182,400	1,691,901	9.2758	9.680	9.680	9.780	8.810	9.680	182,400	9.2758	2.43%
2021-09-23	0	9.450	9.350	9.450	9.090	10.00	542,434	5,136,540	9.4694	9.450	9.350	9.450	9.090	10.00	542,434	9.4694	2.72%
2021-09-21	0	9.200	9.200	-	8.590	9.200	117,900	1,043,253	8.8486	9.200	9.200	-	8.590	9.200	117,900	8.8486	6.36%
2021-09-20	0	8.650	8.410	8.650	7.960	8.980	213,600	1,794,711	8.4022	8.650	8.410	8.650	7.960	8.980	213,600	8.4022	-1.03%
2021-09-17	0	8.740	8.740	8.750	7.980	8.790	766,182	6,479,693	8.4571	8.740	8.740	8.750	7.980	8.790	766,182	8.4571	7.64%
2021-09-16	0	8.120	8.100	8.120	7.840	9.430	1,203,000	10,051,293	8.3552	8.120	8.100	8.120	7.840	9.430	1,203,000	8.3552	-13.43%
2021-09-15	0	9.380	9.380	9.390	9.270	9.730	226,500	2,128,764	9.3985	9.380	9.380	9.390	9.270	9.730	226,500	9.3985	-1.26%
2021-09-14	0	9.500	9.360	9.500	9.270	10.10	434,700	4,175,490	9.6055	9.500	9.360	9.500	9.270	10.10	434,700	9.6055	-4.90%
2021-09-13	0	9.990	9.970	9.990	9.760	10.20	284,400	2,830,030	9.9509	9.990	9.970	9.990	9.760	10.20	284,400	9.9509	0.40%
2021-09-10	0	9.950	9.910	9.950	9.950	10.42	450,300	4,534,518	10.070	9.950	9.910	9.950	9.950	10.42	450,300	10.070	-5.24%
2021-09-09	0	10.50	10.44	10.50	10.38	10.70	320,700	3,367,884	10.502	10.50	10.44	10.50	10.38	10.70	320,700	10.502	-0.94%
2021-09-08	0	10.60	10.40	10.60	10.40	11.26	495,000	5,371,002	10.851	10.60	10.40	10.60	10.40	11.26	495,000	10.851	-6.19%
2021-09-07	0	11.30	11.12	11.30	11.10	11.34	166,800	1,858,374	11.141	11.30	11.12	11.30	11.10	11.34	166,800	11.141	1.62%
2021-09-06	0	11.12	11.08	11.12	11.02	11.58	257,800	2,869,508	11.131	11.12	11.08	11.12	11.02	11.58	257,800	11.131	-1.94%
2021-09-03	0	11.34	11.34	11.36	11.12	11.44	243,000	2,729,334	11.232	11.34	11.34	11.36	11.12	11.44	243,000	11.232	-0.18%
2021-09-02	0	11.36	11.34	11.36	11.26	11.64	286,200	3,266,496	11.413	11.36	11.34	11.36	11.26	11.64	286,200	11.413	1.25%
2021-09-01	0	11.22	11.22	11.24	11.12	11.68	370,584	4,182,145	11.285	11.22	11.22	11.24	11.12	11.68	370,584	11.285	-2.60%
2021-08-31	0	11.52	11.36	11.58	10.98	11.62	1,161,329	13,107,808	11.287	11.52	11.36	11.58	10.98	11.62	1,161,329	11.287	-3.68%
2021-08-30	0	11.96	11.66	11.96	11.50	12.38	497,700	5,948,718	11.952	11.96	11.66	11.96	11.50	12.38	497,700	11.952	-1.48%
2021-08-27	0	12.14	12.06	12.14	12.00	12.36	181,200	2,189,892	12.085	12.14	12.06	12.14	12.00	12.36	181,200	12.085	-0.33%
2021-08-26	0	12.18	12.08	12.18	12.08	12.64	103,500	1,273,698	12.306	12.18	12.08	12.18	12.08	12.64	103,500	12.306	-1.14%
2021-08-25	0	12.32	12.26	12.32	12.26	12.58	114,000	1,410,876	12.376	12.32	12.26	12.32	12.26	12.58	114,000	12.376	-0.32%
2021-08-24	0	12.36	12.36	12.40	12.16	12.54	75,000	930,858	12.411	12.36	12.36	12.40	12.16	12.54	75,000	12.411	1.98%
2021-08-23	0	12.12	12.08	12.12	12.06	12.50	85,500	1,045,716	12.231	12.12	12.08	12.12	12.06	12.50	85,500	12.231	-2.73%
2021-08-20	0	12.46	12.40	12.46	12.24	13.06	176,100	2,192,538	12.451	12.46	12.40	12.46	12.24	13.06	176,100	12.451	-4.01%
2021-08-19	0	12.98	12.98	13.06	12.92	13.78	160,200	2,089,716	13.044	12.98	12.98	13.06	12.92	13.78	160,200	13.044	-4.98%
2021-08-18	0	13.66	13.66	13.68	13.20	14.40	131,182	1,826,761	13.925	13.66	13.66	13.68	13.20	14.40	131,182	13.925	4.12%
2021-08-17	0	13.12	13.10	13.20	12.86	14.00	134,400	1,810,176	13.469	13.12	13.10	13.20	12.86	14.00	134,400	13.469	-5.07%
2021-08-16	0	13.82	13.72	13.82	13.70	14.00	31,800	438,330	13.784	13.82	13.72	13.82	13.70	14.00	31,800	13.784	-0.29%
2021-08-13	0	13.86	13.50	13.86	13.54	13.94	78,600	1,084,572	13.799	13.86	13.50	13.86	13.54	13.94	78,600	13.799	1.91%
2021-08-12	0	13.60	13.56	13.60	13.54	13.92	100,800	1,381,740	13.708	13.60	13.56	13.60	13.54	13.92	100,800	13.708	-2.16%
2021-08-11	0	13.90	13.74	13.90	13.70	14.12	232,800	3,245,358	13.941	13.90	13.74	13.90	13.70	14.12	232,800	13.941	-0.43%
2021-08-10	0	13.96	13.86	13.96	13.80	14.08	161,213	2,249,519	13.954	13.96	13.86	13.96	13.80	14.08	161,213	13.954	0.00%
2021-08-09	0	13.96	13.88	13.96	13.54	14.00	49,384	680,872	13.787	13.96	13.88	13.96	13.54	14.00	49,384	13.787	0.43%
2021-08-06	0	13.90	13.80	13.90	13.80	14.02	107,100	1,488,972	13.903	13.90	13.80	13.90	13.80	14.02	107,100	13.903	1.16%
2021-08-05	0	13.74	13.74	13.80	13.70	14.24	76,857	1,064,370	13.849	13.74	13.74	13.80	13.70	14.24	76,857	13.849	-3.10%
2021-08-04	0	14.18	14.08	14.18	13.68	14.20	228,118	3,203,477	14.043	14.18	14.08	14.18	13.68	14.20	228,118	14.043	4.42%
2021-08-03	0	13.58	13.40	13.58	13.30	13.70	115,500	1,557,174	13.482	13.58	13.40	13.58	13.30	13.70	115,500	13.482	1.04%
2021-08-02	0	13.44	13.50	13.64	13.38	14.00	291,500	4,010,602	13.758	13.44	13.50	13.64	13.38	14.00	291,500	13.758	-3.86%
2021-07-30	0	13.98	13.68	13.98	13.38	14.00	436,500	6,002,514	13.751	13.98	13.68	13.98	13.38	14.00	436,500	13.751	2.95%
2021-07-29	0	13.58	13.40	13.58	12.20	13.90	1,098,100	14,657,590	13.348	13.58	13.40	13.58	12.20	13.90	1,098,100	13.348	11.31%
2021-07-28	0	12.20	12.00	12.20	11.20	12.36	350,700	4,218,900	12.030	12.20	12.00	12.20	11.20	12.36	350,700	12.030	5.72%
2021-07-27	0	11.54	11.52	11.54	11.44	13.50	1,042,600	12,499,354	11.989	11.54	11.52	11.54	11.44	13.50	1,042,600	11.989	-14.01%
2021-07-26	0	13.42	13.40	13.42	13.02	14.42	735,000	9,918,582	13.495	13.42	13.40	13.42	13.02	14.42	735,000	13.495	-8.83%
2021-07-23	0	14.72	14.60	14.72	14.32	15.70	568,200	8,687,286	15.289	14.72	14.60	14.72	14.32	15.70	568,200	15.289	-3.54%
2021-07-22	0	15.26	15.26	15.28	14.46	15.46	295,707	4,419,015	14.944	15.26	15.26	15.28	14.46	15.46	295,707	14.944	5.53%
2021-07-21	0	14.46	14.24	14.48	14.00	14.56	203,036	2,922,056	14.392	14.46	14.24	14.48	14.00	14.56	203,036	14.392	2.55%
2021-07-20	0	14.10	14.00	14.10	13.70	14.26	241,600	3,385,452	14.013	14.10	14.00	14.10	13.70	14.26	241,600	14.013	1.59%
2021-07-19	0	13.88	13.88	13.96	13.76	14.72	752,100	10,566,342	14.049	13.88	13.88	13.96	13.76	14.72	752,100	14.049	-5.58%
2021-07-16	0	14.70	14.66	14.70	14.40	14.84	242,775	3,558,972	14.660	14.70	14.66	14.70	14.40	14.84	242,775	14.660	1.10%
2021-07-15	0	14.54	14.52	14.54	14.54	15.20	181,200	2,666,550	14.716	14.54	14.52	14.54	14.54	15.20	181,200	14.716	-1.76%
2021-07-14	0	14.80	14.76	14.90	14.72	15.60	853,537	12,844,590	15.049	14.80	14.76	14.90	14.72	15.60	853,537	15.049	-4.76%
2021-07-13	0	15.54	15.52	15.72	15.52	16.80	774,900	12,295,638	15.867	15.54	15.52	15.72	15.52	16.80	774,900	15.867	-4.90%
2021-07-12	0	16.34	16.26	16.34	15.34	16.40	1,196,651	19,205,797	16.050	16.34	16.26	16.34	15.34	16.40	1,196,651	16.050	7.78%
2021-07-09	0	15.16	14.98	15.16	14.48	15.38	153,900	2,312,010	15.023	15.16	14.98	15.16	14.48	15.38	153,900	15.023	4.70%
2021-07-08	0	14.48	14.42	14.48	14.42	15.56	195,636	2,883,620	14.740	14.48	14.42	14.48	14.42	15.56	195,636	14.740	-2.82%
2021-07-07	0	14.90	14.88	14.90	14.90	15.46	296,100	4,471,002	15.100	14.90	14.88	14.90	14.90	15.46	296,100	15.100	-1.72%
2021-07-06	0	15.16	15.16	15.34	15.16	15.74	147,029	2,273,919	15.466	15.16	15.16	15.34	15.16	15.74	147,029	15.466	-2.82%
2021-07-05	0	15.60	15.56	15.60	15.50	15.90	68,586	1,076,439	15.695	15.60	15.56	15.60	15.50	15.90	68,586	15.695	-1.02%
2021-07-02	0	15.76	15.52	15.76	15.52	16.34	261,000	4,124,916	15.804	15.76	15.52	15.76	15.52	16.34	261,000	15.804	-3.55%
2021-06-30	0	16.34	16.34	16.40	16.00	16.70	203,100	3,336,636	16.429	16.34	16.34	16.40	16.00	16.70	203,100	16.429	-0.37%
2021-06-29	0	16.40	16.32	16.40	16.10	16.48	184,200	3,010,842	16.346	16.40	16.32	16.40	16.10	16.48	184,200	16.346	1.36%
2021-06-28	0	16.18	16.18	16.20	15.66	16.48	105,600	1,692,768	16.030	16.18	16.18	16.20	15.66	16.48	105,600	16.030	0.12%
2021-06-25	0	16.16	16.04	16.16	15.88	16.30	262,800	4,231,374	16.101	16.16	16.04	16.16	15.88	16.30	262,800	16.101	2.02%
2021-06-24	0	15.84	15.70	15.84	14.74	16.10	1,000,689	15,686,302	15.676	15.84	15.70	15.84	14.74	16.10	1,000,689	15.676	7.17%
2021-06-23	0	14.78	14.76	14.80	14.52	15.10	357,475	5,281,940	14.776	14.78	14.76	14.80	14.52	15.10	357,475	14.776	-1.99%
2021-06-22	0	15.08	14.90	15.08	14.68	15.18	346,500	5,201,874	15.013	15.08	14.90	15.08	14.68	15.18	346,500	15.013	3.57%
2021-06-21	0	14.56	14.54	14.56	14.48	15.50	770,900	11,430,104	14.827	14.56	14.54	14.56	14.48	15.50	770,900	14.827	-3.70%
2021-06-18	0	15.12	14.90	15.12	14.60	15.98	1,077,600	16,190,766	15.025	15.12	14.90	15.12	14.60	15.98	1,077,600	15.025	-4.30%
2021-06-17	0	15.80	15.70	15.80	15.40	16.06	393,300	6,181,776	15.718	15.80	15.70	15.80	15.40	16.06	393,300	15.718	2.60%
2021-06-16	0	15.40	15.34	15.40	15.36	15.88	353,100	5,494,320	15.560	15.40	15.34	15.40	15.36	15.88	353,100	15.560	-0.13%
2021-06-15	0	15.42	15.42	15.72	15.30	17.00	1,250,100	19,707,888	15.765	15.42	15.42	15.72	15.30	17.00	1,250,100	15.765	-9.29%
2021-06-11	0	17.00	16.96	17.02	15.36	17.14	1,085,100	17,875,716	16.474	17.00	16.96	17.02	15.36	17.14	1,085,100	16.474	8.70%
2021-06-10	0	15.64	15.64	15.66	15.52	16.08	398,700	6,237,828	15.645	15.64	15.64	15.66	15.52	16.08	398,700	15.645	-1.51%
2021-06-09	0	15.88	15.86	15.88	15.70	16.24	322,500	5,134,260	15.920	15.88	15.86	15.88	15.70	16.24	322,500	15.920	-1.49%
2021-06-08	0	16.12	15.98	16.12	15.88	16.62	459,600	7,447,932	16.205	16.12	15.98	16.12	15.88	16.62	459,600	16.205	-3.01%
2021-06-07	0	16.62	16.56	16.62	15.70	16.72	608,400	9,918,804	16.303	16.62	16.56	16.62	15.70	16.72	608,400	16.303	4.01%
2021-06-04	0	15.98	15.98	16.18	15.98	16.58	306,600	4,969,950	16.210	15.98	15.98	16.18	15.98	16.58	306,600	16.210	-1.24%
2021-06-03	0	16.18	16.16	16.18	16.16	16.86	507,900	8,393,526	16.526	16.18	16.16	16.18	16.16	16.86	507,900	16.526	-4.71%
2021-06-02	0	16.98	16.94	16.98	16.98	17.30	222,415	3,803,806	17.102	16.98	16.94	16.98	16.98	17.30	222,415	17.102	-0.82%
2021-06-01	0	17.12	17.10	17.12	16.86	17.44	431,100	7,365,408	17.085	17.12	17.10	17.12	16.86	17.44	431,100	17.085	1.30%
2021-05-31	0	16.90	16.74	16.90	16.38	18.18	1,837,700	31,207,982	16.982	16.90	16.74	16.90	16.38	18.18	1,837,700	16.982	-5.80%
2021-05-28	0	17.94	17.76	17.94	17.78	18.66	517,800	9,332,070	18.023	17.94	17.76	17.94	17.78	18.66	517,800	18.023	-1.21%
2021-05-27	0	18.16	18.00	18.16	17.88	18.54	871,800	15,739,758	18.054	18.16	18.00	18.16	17.88	18.54	871,800	18.054	-0.22%
2021-05-26	0	18.20	18.20	18.24	18.20	19.18	620,400	11,511,210	18.554	18.20	18.20	18.24	18.20	19.18	620,400	18.554	-2.78%
2021-05-25	0	18.72	18.72	18.78	18.70	20.10	786,100	14,949,564	19.017	18.72	18.72	18.78	18.70	20.10	786,100	19.017	-5.93%
2021-05-24	0	19.90	19.70	19.90	19.00	20.20	368,100	7,278,678	19.774	19.90	19.70	19.90	19.00	20.20	368,100	19.774	-0.50%
2021-05-21	0	20.00	20.00	20.05	19.10	20.15	635,100	12,588,933	19.822	20.00	20.00	20.05	19.10	20.15	635,100	19.822	2.25%
2021-05-20	0	19.56	19.54	19.82	19.50	19.94	836,691	16,481,121	19.698	19.56	19.54	19.82	19.50	19.94	836,691	19.698	-2.20%
2021-05-18	0	20.00	19.90	20.05	19.50	20.85	984,982	19,705,701	20.006	20.00	19.90	20.05	19.50	20.85	984,982	20.006	2.56%
2021-05-17	0	19.50	19.50	19.54	19.02	19.80	699,600	13,627,134	19.478	19.50	19.50	19.54	19.02	19.80	699,600	19.478	3.61%
2021-05-14	0	18.82	18.80	18.92	17.60	19.00	622,673	11,449,087	18.387	18.82	18.80	18.92	17.60	19.00	622,673	18.387	2.51%
2021-05-13	0	18.36	18.34	18.38	18.18	19.18	733,900	13,621,756	18.561	18.36	18.34	18.38	18.18	19.18	733,900	18.561	-2.96%
2021-05-12	0	18.92	18.80	18.92	18.60	19.14	279,000	5,249,382	18.815	18.92	18.80	18.92	18.60	19.14	279,000	18.815	-0.32%
2021-05-11	0	18.98	18.94	18.98	18.56	19.12	591,900	11,162,256	18.858	18.98	18.94	18.98	18.56	19.12	591,900	18.858	-0.73%
2021-05-10	0	19.12	19.10	19.12	19.00	20.10	439,989	8,504,561	19.329	19.12	19.10	19.12	19.00	20.10	439,989	19.329	-2.45%
2021-05-07	0	19.60	19.60	19.64	18.70	20.40	910,700	17,972,553	19.735	19.60	19.60	19.64	18.70	20.40	910,700	19.735	5.60%
2021-05-06	0	18.56	18.56	18.68	18.44	19.22	415,500	7,770,834	18.702	18.56	18.56	18.68	18.44	19.22	415,500	18.702	-2.32%
2021-05-05	0	19.00	18.88	19.00	18.70	19.44	103,900	1,966,388	18.926	19.00	18.88	19.00	18.70	19.44	103,900	18.926	-0.94%
2021-05-04	0	19.18	19.00	19.18	18.58	19.28	217,500	4,118,196	18.934	19.18	19.00	19.18	18.58	19.28	217,500	18.934	2.24%
2021-05-03	0	18.76	18.76	18.80	18.34	19.50	293,400	5,510,388	18.781	18.76	18.76	18.80	18.34	19.50	293,400	18.781	-2.80%
2021-04-30	0	19.30	19.30	19.32	18.96	19.42	143,700	2,757,336	19.188	19.30	19.30	19.32	18.96	19.42	143,700	19.188	1.58%
2021-04-29	0	19.00	18.92	19.00	18.60	19.50	808,537	15,377,022	19.018	19.00	18.92	19.00	18.60	19.50	808,537	19.018	-0.31%
2021-04-28	0	19.06	19.06	19.12	19.00	19.54	426,200	8,203,810	19.249	19.06	19.06	19.12	19.00	19.54	426,200	19.249	0.00%
2021-04-27	0	19.06	19.06	19.10	18.90	19.76	546,000	10,495,620	19.223	19.06	19.06	19.10	18.90	19.76	546,000	19.223	-1.95%
2021-04-26	0	19.44	19.44	19.46	19.44	20.30	292,087	5,764,324	19.735	19.44	19.44	19.46	19.44	20.30	292,087	19.735	-1.32%
2021-04-23	0	19.70	19.70	19.78	19.20	19.94	333,500	6,530,674	19.582	19.70	19.70	19.78	19.20	19.94	333,500	19.582	0.31%
2021-04-22	0	19.64	19.64	19.66	19.16	19.80	283,670	5,535,328	19.513	19.64	19.64	19.66	19.16	19.80	283,670	19.513	0.00%
2021-04-21	0	19.64	19.60	19.64	18.70	19.72	857,100	16,665,480	19.444	19.64	19.60	19.64	18.70	19.72	857,100	19.444	4.58%
2021-04-20	0	18.78	18.68	18.80	18.68	19.90	665,327	12,763,476	19.184	18.78	18.68	18.80	18.68	19.90	665,327	19.184	-3.10%
2021-04-19	0	19.38	19.26	19.38	18.90	20.45	713,600	14,073,980	19.723	19.38	19.26	19.38	18.90	20.45	713,600	19.723	2.00%
2021-04-16	0	19.00	19.00	19.04	19.00	19.56	455,711	8,717,453	19.129	19.00	19.00	19.04	19.00	19.56	455,711	19.129	-0.84%
2021-04-15	0	19.16	19.16	19.30	19.04	20.10	446,300	8,613,872	19.301	19.16	19.16	19.30	19.04	20.10	446,300	19.301	-4.68%
2021-04-14	0	20.10	20.00	20.10	18.60	20.20	2,327,000	45,305,066	19.469	20.10	20.00	20.10	18.60	20.20	2,327,000	19.469	5.13%
2021-04-13	0	19.12	19.10	19.12	19.02	20.00	776,400	14,984,490	19.300	19.12	19.10	19.12	19.02	20.00	776,400	19.300	-3.92%
2021-04-12	0	19.90	19.88	19.90	19.52	21.20	515,400	10,310,076	20.004	19.90	19.88	19.90	19.52	21.20	515,400	20.004	-3.63%
2021-04-09	0	20.65	20.35	20.65	20.10	21.80	468,900	9,715,605	20.720	20.65	20.35	20.65	20.10	21.80	468,900	20.720	0.24%
2021-04-08	0	20.60	20.50	20.60	20.05	21.30	575,243	11,794,625	20.504	20.60	20.50	20.60	20.05	21.30	575,243	20.504	-3.29%
2021-04-07	0	21.30	21.30	21.45	20.75	21.90	638,700	13,586,985	21.273	21.30	21.30	21.45	20.75	21.90	638,700	21.273	-3.18%
2021-04-01	0	22.00	22.00	22.05	21.50	23.15	1,216,200	26,918,497	22.133	22.00	22.00	22.05	21.50	23.15	1,216,200	22.133	-5.78%
2021-03-31	0	23.35	23.35	23.65	21.10	23.35	3,954,700	87,335,880	22.084	23.35	23.35	23.65	21.10	23.35	3,954,700	22.084	5.66%
2021-03-30	0	22.10	22.00	22.10	19.28	22.15	4,874,600	99,288,731	20.369	22.10	22.00	22.10	19.28	22.15	4,874,600	20.369	7.02%
2021-03-29	0	20.65	20.55	20.65	18.28	20.95	3,953,395	79,430,758	20.092	20.65	20.55	20.65	18.28	20.95	3,953,395	20.092	14.59%
2021-03-26	0	18.02	18.00	18.02	16.00	18.08	2,305,984	40,838,636	17.710	18.02	18.00	18.02	16.00	18.08	2,305,984	17.710	12.63%
2021-03-25	0	16.00	15.94	16.00	15.70	16.40	579,300	9,268,848	16.000	16.00	15.94	16.00	15.70	16.40	579,300	16.000	-1.11%
2021-03-24	0	16.18	16.18	16.28	15.80	16.88	842,640	13,628,241	16.173	16.18	16.18	16.28	15.80	16.88	842,640	16.173	-3.58%
2021-03-23	0	16.78	16.78	16.80	16.66	17.78	1,185,900	20,022,978	16.884	16.78	16.78	16.80	16.66	17.78	1,185,900	16.884	-4.88%
2021-03-22	0	17.64	17.64	17.68	17.04	17.78	1,049,700	18,347,016	17.478	17.64	17.64	17.68	17.04	17.78	1,049,700	17.478	1.50%
2021-03-19	0	17.38	17.12	17.38	16.52	17.78	1,432,241	24,636,851	17.202	17.38	17.12	17.38	16.52	17.78	1,432,241	17.202	-0.57%
2021-03-18	0	17.48	17.32	17.48	17.02	17.80	1,888,800	32,996,388	17.469	17.48	17.32	17.48	17.02	17.80	1,888,800	17.469	2.82%
2021-03-17	0	17.00	16.88	17.00	16.68	18.50	8,691,900	153,156,530	17.621	17.00	16.88	17.00	16.68	18.50	8,691,900	17.621	-14.57%
2021-03-16	0	19.90	19.62	19.90	18.44	20.00	1,228,595	23,974,583	19.514	19.90	19.62	19.90	18.44	20.00	1,228,595	19.514	7.92%
2021-03-15	0	18.44	18.44	18.52	18.22	19.12	1,059,840	19,863,758	18.742	18.44	18.44	18.52	18.22	19.12	1,059,840	18.742	-0.86%
2021-03-12	0	18.60	18.40	18.60	18.12	19.20	1,754,100	32,996,508	18.811	18.60	18.40	18.60	18.12	19.20	1,754,100	18.811	0.54%
2021-03-11	0	18.50	18.24	18.50	17.10	18.60	2,110,800	38,499,936	18.239	18.50	18.24	18.50	17.10	18.60	2,110,800	18.239	6.81%
2021-03-10	0	17.32	17.32	17.42	16.14	17.50	2,277,600	38,902,086	17.080	17.32	17.32	17.42	16.14	17.50	2,277,600	17.080	6.26%
2021-03-09	0	16.30	16.28	16.30	16.18	18.80	3,537,000	60,533,748	17.114	16.30	16.28	16.30	16.18	18.80	3,537,000	17.114	-10.04%
2021-03-08	0	18.12	18.00	18.12	18.02	19.94	2,703,300	50,570,514	18.707	18.12	18.00	18.12	18.02	19.94	2,703,300	18.707	-1.74%
2021-03-05	0	18.44	18.44	18.46	18.20	19.50	3,018,600	57,085,806	18.911	18.44	18.44	18.46	18.20	19.50	3,018,600	18.911	-7.06%
2021-03-04	0	19.84	19.64	19.84	18.20	20.30	4,547,400	86,811,584	19.090	19.84	19.64	19.84	18.20	20.30	4,547,400	19.090	-0.80%
2021-03-03	0	20.00	20.00	20.05	17.74	21.00	3,321,300	65,417,814	19.696	20.00	20.00	20.05	17.74	21.00	3,321,300	19.696	-4.76%
2021-03-02	0	21.00	20.55	21.00	14.50	21.55	17,764,300	331,708,372	18.673	21.00	20.55	21.00	14.50	21.55	17,764,300	18.673	51.30%
2021-03-01	0	13.88	13.86	14.10	13.20	14.10	905,700	12,282,978	13.562	13.88	13.86	14.10	13.20	14.10	905,700	13.562	2.51%
2021-02-26	0	13.54	13.54	13.60	13.20	14.66	1,222,500	16,896,324	13.821	13.54	13.54	13.60	13.20	14.66	1,222,500	13.821	-8.88%
2021-02-25	0	14.86	14.64	14.86	13.38	14.98	1,587,200	22,892,515	14.423	14.86	14.64	14.86	13.38	14.98	1,587,200	14.423	11.73%
2021-02-24	0	13.30	13.30	13.32	13.18	14.58	1,639,680	22,539,453	13.746	13.30	13.30	13.32	13.18	14.58	1,639,680	13.746	-6.86%
2021-02-23	0	14.28	14.28	14.40	13.72	14.62	503,100	7,226,472	14.364	14.28	14.28	14.40	13.72	14.62	503,100	14.364	3.33%
2021-02-22	0	13.82	13.80	13.98	13.82	14.90	728,400	10,347,360	14.206	13.82	13.80	13.98	13.82	14.90	728,400	14.206	-6.24%
2021-02-19	0	14.74	14.74	14.88	14.08	15.02	613,800	9,077,331	14.789	14.74	14.74	14.88	14.08	15.02	613,800	14.789	1.94%
2021-02-18	0	14.46	14.46	14.54	14.46	15.56	443,400	6,551,508	14.776	14.46	14.46	14.54	14.46	15.56	443,400	14.776	-4.87%
2021-02-17	0	15.20	15.16	15.20	14.64	15.58	754,200	11,522,676	15.278	15.20	15.16	15.20	14.64	15.58	754,200	15.278	4.11%
2021-02-16	0	14.60	14.56	14.60	14.02	14.94	495,600	7,211,094	14.550	14.60	14.56	14.60	14.02	14.94	495,600	14.550	4.29%
2021-02-11	0	14.00	13.98	14.00	13.76	14.42	251,400	3,512,162	13.970	14.00	13.98	14.00	13.76	14.42	251,400	13.970	-2.10%
2021-02-10	0	14.30	14.24	14.30	13.58	14.52	1,930,100	27,325,174	14.157	14.30	14.24	14.30	13.58	14.52	1,930,100	14.157	-1.52%
2021-02-09	0	14.52	14.48	14.72	14.00	14.72	612,300	8,822,364	14.409	14.52	14.48	14.72	14.00	14.72	612,300	14.409	1.68%
2021-02-08	0	14.28	14.26	14.28	13.38	14.48	815,700	11,471,493	14.063	14.28	14.26	14.28	13.38	14.48	815,700	14.063	5.47%
2021-02-05	0	13.54	13.54	13.58	13.50	14.90	1,463,400	20,800,470	14.214	13.54	13.54	13.58	13.50	14.90	1,463,400	14.214	-4.51%
2021-02-04	0	14.18	14.18	14.20	13.50	15.00	1,051,800	14,910,150	14.176	14.18	14.18	14.20	13.50	15.00	1,051,800	14.176	-1.66%
2021-02-03	0	14.42	14.42	14.46	14.20	14.76	1,115,100	16,142,496	14.476	14.42	14.42	14.46	14.20	14.76	1,115,100	14.476	-0.83%
2021-02-02	0	14.54	14.54	14.58	14.46	15.20	1,484,700	21,769,602	14.663	14.54	14.54	14.58	14.46	15.20	1,484,700	14.663	-2.42%
2021-02-01	0	14.90	14.90	15.00	14.68	15.30	470,700	7,013,898	14.901	14.90	14.90	15.00	14.68	15.30	470,700	14.901	0.95%
2021-01-29	0	14.76	14.56	14.76	14.40	15.24	362,400	5,304,010	14.636	14.76	14.56	14.76	14.40	15.24	362,400	14.636	1.51%
2021-01-28	0	14.54	14.44	14.54	14.40	14.68	1,047,900	15,178,314	14.485	14.54	14.44	14.54	14.40	14.68	1,047,900	14.485	-2.15%
2021-01-27	0	14.86	14.84	14.86	14.80	15.18	1,509,000	22,524,697	14.927	14.86	14.84	14.86	14.80	15.18	1,509,000	14.927	-0.40%
2021-01-26	0	14.92	14.90	14.92	14.90	16.28	1,313,400	19,801,608	15.077	14.92	14.90	14.92	14.90	16.28	1,313,400	15.077	-5.33%
2021-01-25	0	15.76	15.72	15.86	15.62	16.20	2,560,800	40,653,462	15.875	15.76	15.72	15.86	15.62	16.20	2,560,800	15.875	-1.50%
2021-01-22	0	16.00	16.00	16.02	14.94	16.66	3,172,200	50,510,964	15.923	16.00	16.00	16.02	14.94	16.66	3,172,200	15.923	1.52%
2021-01-21	0	15.76	15.74	15.76	14.50	16.48	3,159,600	49,231,794	15.582	15.76	15.74	15.76	14.50	16.48	3,159,600	15.582	3.96%
2021-01-20	0	15.16	15.16	15.20	13.10	15.28	3,385,600	49,611,940	14.654	15.16	15.16	15.20	13.10	15.28	3,385,600	14.654	15.73%
2021-01-19	0	13.10	13.06	13.10	12.80	13.56	1,379,300	18,053,186	13.089	13.10	13.06	13.10	12.80	13.56	1,379,300	13.089	1.55%
2021-01-18	0	12.90	12.90	12.96	12.84	14.26	2,862,000	38,398,838	13.417	12.90	12.90	12.96	12.84	14.26	2,862,000	13.417	-4.02%
2021-01-15	0	13.44	13.44	13.48	13.16	14.40	2,006,000	27,187,812	13.553	13.44	13.44	13.48	13.16	14.40	2,006,000	13.553	-5.88%
2021-01-14	0	14.28	14.28	14.32	12.00	14.78	6,936,000	94,140,612	13.573	14.28	14.28	14.32	12.00	14.78	6,936,000	13.573	18.60%
2021-01-13	0	12.04	11.98	12.04	11.60	12.34	3,147,000	37,332,900	11.863	12.04	11.98	12.04	11.60	12.34	3,147,000	11.863	2.91%
2021-01-12	0	11.70	11.70	11.82	11.36	12.46	5,379,000	63,452,406	11.796	11.70	11.70	11.82	11.36	12.46	5,379,000	11.796	5.60%
2021-01-11	0	11.08	11.08	11.10	10.72	16.70	17,818,766	217,750,609	12.220	11.08	11.08	11.10	10.72	16.70	17,818,766	12.220	-35.73%
2021-01-08	0	17.24	17.12	17.24	16.86	18.00	2,466,900	42,972,804	17.420	17.24	17.12	17.24	16.86	18.00	2,466,900	17.420	-1.60%
2021-01-07	0	17.52	17.30	17.52	17.04	18.00	1,735,400	29,965,181	17.267	17.52	17.30	17.52	17.04	18.00	1,735,400	17.267	-2.67%
2021-01-06	0	18.00	17.88	18.00	17.02	18.16	1,063,800	18,820,362	17.692	18.00	17.88	18.00	17.02	18.16	1,063,800	17.692	0.00%
2021-01-05	0	18.00	17.96	18.00	17.02	18.40	1,392,600	24,792,570	17.803	18.00	17.96	18.00	17.02	18.40	1,392,600	17.803	0.90%
2021-01-04	0	17.84	17.52	17.84	16.90	19.80	2,245,400	40,968,339	18.245	17.84	17.52	17.84	16.90	19.80	2,245,400	18.245	-6.01%
2020-12-31	0	18.98	18.90	18.98	17.84	19.04	871,400	16,260,146	18.660	18.98	18.90	18.98	17.84	19.04	871,400	18.660	6.51%
2020-12-30	0	17.82	17.80	18.02	17.02	18.20	2,193,500	39,063,522	17.809	17.82	17.80	18.02	17.02	18.20	2,193,500	17.809	3.01%
2020-12-29	0	17.30	17.30	17.32	16.68	18.98	1,190,000	20,772,882	17.456	17.30	17.30	17.32	16.68	18.98	1,190,000	17.456	-6.99%
2020-12-28	0	18.60	18.60	18.72	18.14	19.02	567,800	10,584,068	18.640	18.60	18.60	18.72	18.14	19.02	567,800	18.640	-1.48%
2020-12-24	0	18.88	18.76	18.88	17.80	19.06	646,700	11,821,822	18.280	18.88	18.76	18.88	17.80	19.06	646,700	18.280	-0.94%
2020-12-23	0	19.06	18.84	19.06	18.66	19.58	1,302,400	24,890,877	19.112	19.06	18.84	19.06	18.66	19.58	1,302,400	19.112	3.25%
2020-12-22	0	18.46	18.20	18.48	17.90	19.48	970,600	17,975,156	18.520	18.46	18.20	18.48	17.90	19.48	970,600	18.520	-3.35%
2020-12-21	0	19.10	18.92	19.10	18.86	19.60	522,700	9,984,034	19.101	19.10	18.92	19.10	18.86	19.60	522,700	19.101	-0.73%
2020-12-18	0	19.24	19.00	19.24	18.50	19.80	1,183,900	22,559,744	19.055	19.24	19.00	19.24	18.50	19.80	1,183,900	19.055	1.80%
2020-12-17	0	18.90	18.88	18.90	18.40	19.80	783,540	14,864,208	18.971	18.90	18.88	18.90	18.40	19.80	783,540	18.971	-3.08%
2020-12-16	0	19.50	19.48	19.50	19.10	19.66	503,100	9,692,907	19.266	19.50	19.48	19.50	19.10	19.66	503,100	19.266	2.09%
2020-12-15	0	19.10	19.08	19.10	18.74	19.76	496,200	9,636,768	19.421	19.10	19.08	19.10	18.74	19.76	496,200	19.421	0.53%
2020-12-14	0	19.00	18.74	19.00	18.70	19.20	829,200	15,676,734	18.906	19.00	18.74	19.00	18.70	19.20	829,200	18.906	1.60%
2020-12-11	0	18.70	18.58	18.70	18.40	18.76	593,400	10,999,005	18.536	18.70	18.58	18.70	18.40	18.76	593,400	18.536	0.65%
2020-12-10	0	18.58	18.50	18.58	18.24	19.64	1,664,300	30,806,980	18.510	18.58	18.50	18.58	18.24	19.64	1,664,300	18.510	-3.03%
2020-12-09	0	19.16	19.16	19.18	19.14	20.60	1,022,000	20,191,268	19.757	19.16	19.16	19.18	19.14	20.60	1,022,000	19.757	-6.31%
2020-12-08	0	20.45	20.45	20.50	20.35	20.95	531,900	10,957,335	20.600	20.45	20.45	20.50	20.35	20.95	531,900	20.600	-0.97%
2020-12-07	0	20.65	20.60	20.65	20.30	21.50	329,700	6,761,145	20.507	20.65	20.60	20.65	20.30	21.50	329,700	20.507	-1.20%
2020-12-04	0	20.90	20.75	20.95	20.50	21.30	497,400	10,410,750	20.930	20.90	20.75	20.95	20.50	21.30	497,400	20.930	-0.24%
2020-12-03	0	20.95	20.90	20.95	20.65	22.50	694,200	14,658,000	21.115	20.95	20.90	20.95	20.65	22.50	694,200	21.115	-5.42%
2020-12-02	0	22.15	22.10	22.20	21.65	22.60	1,050,600	23,267,767	22.147	22.15	22.10	22.20	21.65	22.60	1,050,600	22.147	2.78%
2020-12-01	0	21.55	21.40	21.55	21.10	22.25	473,700	10,229,400	21.595	21.55	21.40	21.55	21.10	22.25	473,700	21.595	-1.82%
2020-11-30	0	21.95	21.95	22.00	21.10	22.50	1,571,500	34,471,794	21.936	21.95	21.95	22.00	21.10	22.50	1,571,500	21.936	3.29%
2020-11-27	0	21.25	21.25	21.45	20.80	22.85	1,291,100	27,741,110	21.486	21.25	21.25	21.45	20.80	22.85	1,291,100	21.486	-7.61%
2020-11-26	0	23.00	22.95	23.00	22.75	23.45	227,700	5,248,125	23.048	23.00	22.95	23.00	22.75	23.45	227,700	23.048	0.00%
2020-11-25	0	23.00	22.75	23.00	22.70	23.45	1,024,200	23,524,845	22.969	23.00	22.75	23.00	22.70	23.45	1,024,200	22.969	-1.08%
2020-11-24	0	23.25	23.10	23.25	22.50	24.15	1,620,000	37,685,910	23.263	23.25	23.10	23.25	22.50	24.15	1,620,000	23.263	-2.92%
2020-11-23	0	23.95	23.95	24.00	22.95	24.25	683,700	16,166,160	23.645	23.95	23.95	24.00	22.95	24.25	683,700	23.645	3.90%
2020-11-20	0	23.05	23.00	23.05	22.25	24.30	2,071,100	47,891,130	23.124	23.05	23.00	23.05	22.25	24.30	2,071,100	23.124	3.83%
2020-11-19	0	22.20	22.20	22.30	21.65	22.65	558,200	12,444,380	22.294	22.20	22.20	22.30	21.65	22.65	558,200	22.294	1.83%
2020-11-18	0	21.80	21.55	21.80	21.15	22.30	827,400	17,880,772	21.611	21.80	21.55	21.80	21.15	22.30	827,400	21.611	-2.24%
2020-11-17	0	22.30	22.15	22.30	20.60	22.45	1,299,900	28,311,500	21.780	22.30	22.15	22.30	20.60	22.45	1,299,900	21.780	9.31%
2020-11-16	0	20.40	20.35	20.40	20.05	23.15	2,651,700	54,943,440	20.720	20.40	20.35	20.40	20.05	23.15	2,651,700	20.720	-11.11%
2020-11-13	0	22.95	22.50	22.95	21.80	23.25	1,326,700	29,856,300	22.504	22.95	22.50	22.95	21.80	23.25	1,326,700	22.504	1.32%
2020-11-12	0	22.65	22.60	22.65	22.20	23.60	1,139,400	26,106,825	22.913	22.65	22.60	22.65	22.20	23.60	1,139,400	22.913	0.22%
2020-11-11	0	22.60	22.60	22.65	21.80	25.45	2,184,100	51,003,235	23.352	22.60	22.60	22.65	21.80	25.45	2,184,100	23.352	-4.84%
2020-11-10	0	23.75	23.60	23.75	23.20	25.85	2,075,600	49,131,370	23.671	23.75	23.60	23.75	23.20	25.85	2,075,600	23.671	-4.62%
2020-11-09	0	24.90	24.70	24.90	23.35	25.75	2,049,600	50,475,560	24.627	24.90	24.70	24.90	23.35	25.75	2,049,600	24.627	6.18%
2020-11-06	0	23.45	23.35	23.45	23.00	26.85	4,162,300	101,152,695	24.302	23.45	23.35	23.45	23.00	26.85	4,162,300	24.302	-11.51%
2020-11-05	0	26.50	26.30	26.50	26.00	28.65	1,717,300	46,222,006	26.916	26.50	26.30	26.50	26.00	28.65	1,717,300	26.916	-1.67%
2020-11-04	0	26.95	26.95	27.30	23.40	28.00	5,284,500	134,548,784	25.461	26.95	26.95	27.30	23.40	28.00	5,284,500	25.461	1.13%
2020-11-03	0	26.65	26.60	26.65	25.75	30.40	3,399,400	93,096,045	27.386	26.65	26.60	26.65	25.75	30.40	3,399,400	27.386	-9.35%
2020-11-02	0	29.40	29.00	29.40	27.00	29.95	4,057,500	113,443,950	27.959	29.40	29.00	29.40	27.00	29.95	4,057,500	27.959	-0.68%
2020-10-30	0	29.60	29.50	29.60	28.80	31.80	2,489,900	74,144,725	29.778	29.60	29.50	29.60	28.80	31.80	2,489,900	29.778	-5.73%
2020-10-29	0	31.40	31.30	31.40	29.10	31.65	733,900	22,499,237	30.657	31.40	31.30	31.40	29.10	31.65	733,900	30.657	3.12%
2020-10-28	0	30.45	30.45	30.60	30.25	31.65	977,800	30,083,760	30.767	30.45	30.45	30.60	30.25	31.65	977,800	30.767	0.33%
2020-10-27	0	30.35	30.05	30.35	28.50	30.75	1,231,400	36,385,335	29.548	30.35	30.05	30.35	28.50	30.75	1,231,400	29.548	-1.14%
2020-10-23	0	30.70	30.70	30.75	29.95	33.00	1,063,100	32,634,882	30.698	30.70	30.70	30.75	29.95	33.00	1,063,100	30.698	-4.95%
2020-10-22	0	32.30	32.05	32.40	31.80	32.80	179,400	5,762,145	32.119	32.30	32.05	32.40	31.80	32.80	179,400	32.119	-1.52%
2020-10-21	0	32.80	32.55	32.80	32.10	33.60	293,376	9,586,784	32.677	32.80	32.55	32.80	32.10	33.60	293,376	32.677	-2.09%
2020-10-20	0	33.50	33.30	33.50	32.75	33.65	451,800	15,057,000	33.327	33.50	33.30	33.50	32.75	33.65	451,800	33.327	0.00%
2020-10-19	0	33.50	33.20	33.50	32.30	37.50	1,451,500	49,718,550	34.253	33.50	33.20	33.50	32.30	37.50	1,451,500	34.253	-8.22%
2020-10-16	0	36.50	36.30	36.50	35.30	37.20	5,016,966	170,637,977	34.012	36.50	36.30	36.50	35.30	37.20	5,016,966	34.012	-1.88%
2020-10-15	0	37.20	37.00	37.20	35.75	37.55	958,212	35,360,178	36.902	37.20	37.00	37.20	35.75	37.55	958,212	36.902	3.19%
2020-10-14	0	36.05	35.65	36.10	33.95	36.85	1,453,100	52,323,535	36.008	36.05	35.65	36.10	33.95	36.85	1,453,100	36.008	4.95%
2020-10-12	0	34.35	34.30	34.70	31.10	34.50	1,346,000	44,803,826	33.287	34.35	34.30	34.70	31.10	34.50	1,346,000	33.287	7.34%
2020-10-09	0	32.00	31.70	32.00	31.50	35.15	1,502,200	50,018,405	33.297	32.00	31.70	32.00	31.50	35.15	1,502,200	33.297	-9.35%
2020-10-08	0	35.30	35.20	35.30	34.60	36.00	475,800	16,730,235	35.162	35.30	35.20	35.30	34.60	36.00	475,800	35.162	-0.84%
2020-10-07	0	35.60	35.15	35.60	34.65	36.80	866,400	30,731,970	35.471	35.60	35.15	35.60	34.65	36.80	866,400	35.471	-3.00%
2020-10-06	0	36.70	36.40	36.70	35.80	38.00	930,000	33,986,100	36.544	36.70	36.40	36.70	35.80	38.00	930,000	36.544	-0.41%
2020-10-05	0	36.85	36.85	37.00	35.85	37.90	1,495,800	55,325,010	36.987	36.85	36.85	37.00	35.85	37.90	1,495,800	36.987	3.51%
2020-09-30	0	35.60	35.60	35.80	34.80	36.50	1,125,900	40,442,620	35.920	35.60	35.60	35.80	34.80	36.50	1,125,900	35.920	4.40%
2020-09-29	0	34.10	34.05	34.10	32.00	34.35	584,660	19,432,126	33.237	34.10	34.05	34.10	32.00	34.35	584,660	33.237	4.12%
2020-09-28	0	32.75	32.35	32.75	31.75	33.35	666,300	21,571,470	32.375	32.75	32.35	32.75	31.75	33.35	666,300	32.375	0.77%
2020-09-25	0	32.50	32.50	32.70	31.50	33.60	937,700	30,617,435	32.652	32.50	32.50	32.70	31.50	33.60	937,700	32.652	0.00%
2020-09-24	0	32.50	32.30	32.50	30.95	33.70	1,184,500	38,464,457	32.473	32.50	32.30	32.50	30.95	33.70	1,184,500	32.473	-1.52%
2020-09-23	0	33.00	33.00	33.25	31.25	33.25	717,500	23,431,660	32.657	33.00	33.00	33.25	31.25	33.25	717,500	32.657	5.60%
2020-09-22	0	31.25	31.10	31.45	29.25	32.30	410,700	12,776,910	31.110	31.25	31.10	31.45	29.25	32.30	410,700	31.110	3.48%
2020-09-21	0	30.20	30.20	30.35	29.60	31.80	1,199,300	36,291,750	30.261	30.20	30.20	30.35	29.60	31.80	1,199,300	30.261	-6.07%
2020-09-18	0	32.15	32.00	32.15	31.25	33.80	731,100	23,561,895	32.228	32.15	32.00	32.15	31.25	33.80	731,100	32.228	-2.28%
2020-09-17	0	32.90	32.90	33.35	32.50	34.00	287,876	9,525,264	33.088	32.90	32.90	33.35	32.50	34.00	287,876	33.088	-1.20%
2020-09-16	0	33.30	33.30	33.60	32.25	34.05	497,200	16,643,150	33.474	33.30	33.30	33.60	32.25	34.05	497,200	33.474	0.91%
2020-09-15	0	33.00	33.00	33.10	30.50	33.40	829,800	26,417,632	31.836	33.00	33.00	33.10	30.50	33.40	829,800	31.836	4.76%
2020-09-14	0	31.50	31.20	31.50	29.90	32.00	810,100	24,924,910	30.768	31.50	31.20	31.50	29.90	32.00	810,100	30.768	-0.32%
2020-09-11	0	31.60	31.60	32.00	29.50	33.05	1,286,500	40,789,845	31.706	31.60	31.60	32.00	29.50	33.05	1,286,500	31.706	5.33%
2020-09-10	0	30.00	30.00	30.05	28.00	33.55	3,999,000	122,444,543	30.619	30.00	30.00	30.05	28.00	33.55	3,999,000	30.619	-7.55%
2020-09-09	0	32.45	32.10	32.45	31.90	34.70	2,335,898	78,016,982	33.399	32.45	32.10	32.45	31.90	34.70	2,335,898	33.399	-3.57%
2020-09-08	0	33.65	33.50	33.65	31.35	37.55	3,500,700	117,325,395	33.515	33.65	33.50	33.65	31.35	37.55	3,500,700	33.515	-9.05%
2020-09-07	0	37.00	36.65	37.00	35.70	39.35	1,042,800	39,054,165	37.451	37.00	36.65	37.00	35.70	39.35	1,042,800	37.451	-6.57%
2020-09-04	0	39.60	39.20	39.60	36.00	39.60	974,111	37,391,383	38.385	39.60	39.20	39.60	36.00	39.60	974,111	38.385	-1.61%
2020-09-03	0	40.25	40.20	40.30	39.90	42.90	793,284	32,513,959	40.987	40.25	40.20	40.30	39.90	42.90	793,284	40.987	-4.17%
2020-09-02	0	42.00	42.00	42.15	40.50	43.95	2,174,954	92,299,974	42.438	42.00	42.00	42.15	40.50	43.95	2,174,954	42.438	2.82%
2020-09-01	0	40.85	40.60	40.85	39.75	41.35	629,700	25,574,340	40.614	40.85	40.60	40.85	39.75	41.35	629,700	40.614	2.00%
2020-08-31	0	40.05	40.05	40.10	35.60	40.60	1,767,700	67,263,640	38.052	40.05	40.05	40.10	35.60	40.60	1,767,700	38.052	3.62%
2020-08-28	0	38.65	38.60	38.65	38.30	40.50	751,500	29,630,685	39.429	38.65	38.60	38.65	38.30	40.50	751,500	39.429	-1.28%
2020-08-27	0	39.15	38.95	39.15	37.40	40.50	1,754,100	68,517,750	39.061	39.15	38.95	39.15	37.40	40.50	1,754,100	39.061	4.68%
2020-08-26	0	37.40	37.40	37.80	37.05	40.45	1,636,200	62,871,900	38.426	37.40	37.40	37.80	37.05	40.45	1,636,200	38.426	-4.59%
2020-08-25	0	39.20	39.10	39.20	37.95	41.75	4,048,020	163,371,720	40.358	39.20	39.10	39.20	37.95	41.75	4,048,020	40.358	4.53%
2020-08-24	0	37.50	37.35	37.50	36.25	38.40	2,513,005	94,751,318	37.704	37.50	37.35	37.50	36.25	38.40	2,513,005	37.704	4.17%
2020-08-21	0	36.00	35.65	36.00	35.00	36.25	1,068,574	38,360,478	35.899	36.00	35.65	36.00	35.00	36.25	1,068,574	35.899	0.00%
2020-08-20	0	36.00	36.00	36.25	34.50	37.55	2,368,517	85,155,732	35.953	36.00	36.00	36.25	34.50	37.55	2,368,517	35.953	-4.00%
2020-08-19	0	37.50	37.30	37.50	34.00	37.80	595,900	22,013,860	36.942	37.50	37.30	37.50	34.00	37.80	595,900	36.942	2.04%
2020-08-18	0	36.75	36.70	37.00	36.40	38.45	1,651,600	61,406,147	37.180	36.75	36.70	37.00	36.40	38.45	1,651,600	37.180	-1.47%
2020-08-17	0	37.30	37.30	37.35	35.75	37.30	1,763,100	64,776,382	36.740	37.30	37.30	37.35	35.75	37.30	1,763,100	36.740	3.90%
2020-08-14	0	35.90	35.90	36.00	35.20	36.85	960,873	34,328,702	35.727	35.90	35.90	36.00	35.20	36.85	960,873	35.727	-2.05%
2020-08-13	0	36.65	36.00	36.65	34.95	38.00	732,600	26,427,660	36.074	36.65	36.00	36.65	34.95	38.00	732,600	36.074	1.81%
2020-08-12	0	36.00	35.60	36.00	32.00	39.30	2,905,073	101,920,048	35.083	36.00	35.60	36.00	32.00	39.30	2,905,073	35.083	-8.40%
2020-08-11	0	39.30	38.55	39.45	38.00	42.35	2,223,900	89,622,937	40.300	39.30	38.55	39.45	38.00	42.35	2,223,900	40.300	2.08%
2020-08-10	0	38.50	38.45	38.50	35.60	39.50	2,060,163	77,850,003	37.788	38.50	38.45	38.50	35.60	39.50	2,060,163	37.788	6.80%
2020-08-07	0	36.05	36.05	36.85	34.60	37.45	4,756,160	171,247,188	36.005	36.05	36.05	36.85	34.60	37.45	4,756,160	36.005	3.00%
2020-08-06	0	35.00	35.00	35.50	34.25	38.00	6,188,579	221,934,743	35.862	35.00	35.00	35.50	34.25	38.00	6,188,579	35.862	1.30%
2020-08-05	0	34.55	34.20	34.55	31.40	35.05	5,203,500	172,998,330	33.247	34.55	34.20	34.55	31.40	35.05	5,203,500	33.247	9.51%
2020-08-04	0	31.55	31.30	31.55	28.60	31.55	4,752,000	144,222,345	30.350	31.55	31.30	31.55	28.60	31.55	4,752,000	30.350	10.70%
2020-08-03	0	28.50	28.20	28.50	26.60	28.50	1,449,000	40,160,250	27.716	28.50	28.20	28.50	26.60	28.50	1,449,000	27.716	4.01%
2020-07-31	0	27.40	27.35	27.40	26.35	27.60	985,900	26,568,700	26.949	27.40	27.35	27.40	26.35	27.60	985,900	26.949	-0.72%
2020-07-30	0	27.60	27.25	27.60	26.30	29.05	1,661,400	45,827,340	27.584	27.60	27.25	27.60	26.30	29.05	1,661,400	27.584	-0.72%
2020-07-29	0	27.80	27.45	27.80	26.80	29.60	1,671,900	46,885,170	28.043	27.80	27.45	27.80	26.80	29.60	1,671,900	28.043	-1.94%
2020-07-28	0	28.35	28.35	28.40	25.15	29.90	2,726,300	75,456,865	27.677	28.35	28.35	28.40	25.15	29.90	2,726,300	27.677	-3.24%
2020-07-27	0	29.30	29.00	29.40	26.00	29.65	3,937,331	110,507,411	28.067	29.30	29.00	29.40	26.00	29.65	3,937,331	28.067	13.57%
2020-07-24	0	25.80	25.75	25.85	24.80	28.60	12,022,300	293,234,205	24.391	25.80	25.75	25.85	24.80	28.60	12,022,300	24.391	2.79%
2020-07-23	0	25.10	25.05	25.10	21.55	26.50	7,671,000	188,989,890	24.637	25.10	25.05	25.10	21.55	26.50	7,671,000	24.637	7.04%
2020-07-22	0	23.45	23.40	23.45	23.00	25.45	1,583,170	39,032,198	24.654	23.45	23.40	23.45	23.00	25.45	1,583,170	24.654	-2.29%
2020-07-21	0	24.00	24.00	24.20	24.00	26.90	9,738,600	238,873,770	24.529	24.00	24.00	24.20	24.00	26.90	9,738,600	24.529	-7.69%
2020-07-20	0	26.00	25.90	26.00	25.00	28.65	6,625,050	178,320,188	26.916	26.00	25.90	26.00	25.00	28.65	6,625,050	26.916	10.40%
2020-07-17	0	23.55	23.50	23.55	19.00	23.65	8,808,438	190,515,339	21.629	23.55	23.50	23.55	19.00	23.65	8,808,438	21.629	24.74%
2020-07-16	0	18.88	18.70	18.88	18.56	19.88	6,234,700	119,692,608	19.198	18.88	18.70	18.88	18.56	19.88	6,234,700	19.198	-1.67%
2020-07-15	0	19.20	19.20	19.50	18.30	20.00	8,954,618	168,559,983	18.824	19.20	19.20	19.50	18.30	20.00	8,954,618	18.824	2.78%
2020-07-14	0	18.68	18.68	18.70	18.64	19.72	4,751,000	88,378,182	18.602	18.68	18.68	18.70	18.64	19.72	4,751,000	18.602	-2.71%
2020-07-13	0	19.20	19.10	19.20	18.32	20.50	4,579,400	88,061,119	19.230	19.20	19.10	19.20	18.32	20.50	4,579,400	19.230	6.79%
2020-07-10	0	17.98	17.74	17.98	17.40	18.70	2,671,872	47,979,973	17.957	17.98	17.74	17.98	17.40	18.70	2,671,872	17.957	0.00%
2020-07-09	0	17.98	17.98	18.00	16.58	18.26	3,191,100	55,314,504	17.334	17.98	17.98	18.00	16.58	18.26	3,191,100	17.334	1.01%
2020-07-08	0	17.80	17.66	17.80	17.20	18.96	1,593,361	28,294,212	17.758	17.80	17.66	17.80	17.20	18.96	1,593,361	17.758	-1.66%
2020-07-07	0	18.10	17.92	18.10	17.22	21.00	3,674,400	67,037,739	18.245	18.10	17.92	18.10	17.22	21.00	3,674,400	18.245	6.35%
2020-07-06	0	17.02	17.02	17.10	16.50	18.04	4,952,143	86,793,815	17.527	17.02	17.02	17.10	16.50	18.04	4,952,143	17.527	10.95%
2020-07-03	0	15.34	15.00	15.34	15.34	17.46	4,530,900	77,248,818	17.049	15.34	15.00	15.34	15.34	17.46	4,530,900	17.049	-6.35%
2020-07-02	0	16.38	16.38	16.40	15.98	17.28	6,284,500	101,792,173	16.197	16.38	16.38	16.40	15.98	17.28	6,284,500	16.197	2.50%
2020-06-30	0	15.98	15.98	16.00	13.98	16.26	5,173,600	79,665,515	15.398	15.98	15.98	16.00	13.98	16.26	5,173,600	15.398	16.64%
2020-06-29	0	13.70	13.70	13.80	13.50	13.90	2,242,600	30,933,235	13.793	13.70	13.70	13.80	13.50	13.90	2,242,600	13.793	1.48%
2020-06-26	0	13.50	13.54	13.58	13.00	13.58	1,233,300	16,632,286	13.486	13.50	13.54	13.58	13.00	13.58	1,233,300	13.486	3.85%
2020-06-24	0	13.00	12.98	13.16	12.98	13.74	4,970,200	65,136,115	13.105	13.00	12.98	13.16	12.98	13.74	4,970,200	13.105	-3.70%
2020-06-23	0	13.50	13.50	13.70	13.24	13.72	9,580,800	126,427,643	13.196	13.50	13.50	13.70	13.24	13.72	9,580,800	13.196	-0.74%
2020-06-22	0	13.60	13.60	13.66	13.12	13.74	2,702,200	36,775,979	13.610	13.60	13.60	13.66	13.12	13.74	2,702,200	13.610	2.56%
2020-06-19	0	13.26	13.26	13.30	13.00	13.52	1,490,000	19,830,645	13.309	13.26	13.26	13.30	13.00	13.52	1,490,000	13.309	-0.30%
2020-06-18	0	13.30	13.20	13.36	12.80	13.80	2,285,600	30,334,778	13.272	13.30	13.20	13.36	12.80	13.80	2,285,600	13.272	3.26%
2020-06-17	0	12.88	12.88	13.00	12.36	13.06	1,223,700	15,761,970	12.881	12.88	12.88	13.00	12.36	13.06	1,223,700	12.881	4.21%
2020-06-16	0	12.36	12.20	12.36	11.46	12.46	289,500	3,541,944	12.235	12.36	12.20	12.36	11.46	12.46	289,500	12.235	1.31%
2020-06-15	0	12.20	12.24	12.26	12.16	12.50	149,100	1,826,040	12.247	12.20	12.24	12.26	12.16	12.50	149,100	12.247	-2.40%
2020-06-12	0	12.50	12.50	12.60	11.16	12.76	318,300	3,942,510	12.386	12.50	12.50	12.60	11.16	12.76	318,300	12.386	0.81%
2020-06-11	0	12.40	12.42	12.70	11.62	13.00	1,048,200	12,905,100	12.312	12.40	12.42	12.70	11.62	13.00	1,048,200	12.312	-4.47%
2020-06-10	0	12.98	12.76	12.98	12.54	13.24	1,491,300	19,487,622	13.068	12.98	12.76	12.98	12.54	13.24	1,491,300	13.068	0.00%
2020-06-09	0	12.98	12.96	13.02	12.96	13.36	2,172,300	28,315,650	13.035	12.98	12.96	13.02	12.96	13.36	2,172,300	13.035	0.00%
2020-06-08	0	12.98	12.94	12.98	12.72	13.10	7,419,300	93,342,564	12.581	12.98	12.94	12.98	12.72	13.10	7,419,300	12.581	2.04%
2020-06-05	0	12.72	12.64	12.72	12.50	12.80	2,316,700	29,427,728	12.702	12.72	12.64	12.72	12.50	12.80	2,316,700	12.702	0.95%
2020-06-04	0	12.60	12.48	12.60	12.14	12.60	2,124,900	26,704,104	12.567	12.60	12.48	12.60	12.14	12.60	2,124,900	12.567	0.16%
2020-06-03	0	12.58	12.50	12.58	12.40	12.64	924,600	11,586,480	12.531	12.58	12.50	12.58	12.40	12.64	924,600	12.531	0.64%
2020-06-02	0	12.50	12.40	12.50	12.30	12.70	804,400	10,055,520	12.501	12.50	12.40	12.50	12.30	12.70	804,400	12.501	0.32%
2020-06-01	0	12.46	12.46	12.50	12.00	13.36	1,319,100	16,677,540	12.643	12.46	12.46	12.50	12.00	13.36	1,319,100	12.643	4.01%
2020-05-29	0	11.98	11.74	11.98	11.48	12.20	1,236,300	14,612,814	11.820	11.98	11.74	11.98	11.48	12.20	1,236,300	11.820	1.87%
2020-05-28	0	11.76	11.70	11.76	11.16	12.10	1,672,800	19,761,480	11.813	11.76	11.70	11.76	11.16	12.10	1,672,800	11.813	5.38%
2020-05-27	0	11.16	11.10	11.16	10.40	11.30	3,750,400	41,495,546	11.064	11.16	11.10	11.16	10.40	11.30	3,750,400	11.064	8.14%
2020-05-26	0	10.32	10.18	10.32	9.800	10.40	944,000	9,448,372	10.009	10.32	10.18	10.32	9.800	10.40	944,000	10.009	5.31%
2020-05-25	0	9.800	9.770	9.900	9.530	9.800	146,400	1,431,810	9.7801	9.800	9.770	9.900	9.530	9.800	146,400	9.7801	0.20%
2020-05-22	0	9.780	9.520	9.790	9.600	9.790	25,800	248,136	9.6177	9.780	9.520	9.790	9.600	9.790	25,800	9.6177	0.00%
2020-05-21	0	9.780	9.780	9.790	9.720	9.800	46,200	451,482	9.7723	9.780	9.780	9.790	9.720	9.800	46,200	9.7723	1.03%
2020-05-20	0	9.680	9.650	9.680	9.680	9.800	45,600	444,153	9.7402	9.680	9.650	9.680	9.680	9.800	45,600	9.7402	-1.22%
2020-05-19	0	9.800	9.560	9.800	9.310	9.900	51,000	502,308	9.8492	9.800	9.560	9.800	9.310	9.900	51,000	9.8492	5.91%
2020-05-18	0	9.800	9.800	9.900	9.800	9.990	50,400	499,041	9.9016	9.253	9.253	9.347	9.253	9.432	53,379	9.3490	-0.91%
2020-05-15	0	9.890	9.890	9.900	9.710	9.900	12,900	127,623	9.8933	9.338	9.338	9.347	9.168	9.347	13,662	9.3411	0.10%
2020-05-14	0	9.880	9.880	9.900	9.800	9.880	900	8,844	9.8267	9.329	9.329	9.347	9.253	9.329	953	9.2783	0.82%
2020-05-13	0	9.800	9.580	9.800	9.560	9.800	12,300	120,075	9.7622	9.253	9.045	9.253	9.026	9.253	13,027	9.2174	-0.91%
2020-05-12	0	9.890	9.700	9.890	9.850	9.890	3,600	35,472	9.8533	9.338	9.159	9.338	9.300	9.338	3,813	9.3034	0.41%
2020-05-11	0	9.850	9.850	9.900	9.550	9.900	41,400	409,440	9.8899	9.300	9.300	9.347	9.017	9.347	43,847	9.3379	-1.30%
2020-05-08	0	9.980	9.700	9.990	9.970	10.08	69,900	698,100	9.9871	9.423	9.159	9.432	9.414	9.517	74,032	9.4298	-0.10%
2020-05-07	0	9.990	9.620	10.00	9.610	10.20	18,600	184,464	9.9174	9.432	9.083	9.442	9.074	9.631	19,699	9.3639	-2.25%
2020-05-06	0	10.22	10.10	10.18	9.500	10.30	489,000	4,888,200	9.9963	9.650	9.536	9.612	8.970	9.725	517,903	9.4384	7.58%
2020-05-05	0	9.500	9.500	9.650	9.420	9.500	39,900	378,207	9.4789	8.970	8.970	9.111	8.894	8.970	42,258	8.9499	0.42%
2020-05-04	0	9.460	9.400	9.460	9.460	9.460	300	2,838	9.4600	8.932	8.875	8.932	8.932	8.932	318	8.9321	0.00%
2020-04-29	0	9.460	9.400	9.470	9.460	9.460	900	8,514	9.4600	8.932	8.875	8.941	8.932	8.932	953	8.9321	-0.21%
2020-04-28	0	9.480	9.480	9.540	9.400	9.400	1,200	11,280	9.4000	8.951	8.951	9.008	8.875	8.875	1,271	8.8754	1.94%
2020-04-27	0	9.300	9.300	9.450	9.300	9.450	12,900	122,226	9.4749	8.781	8.781	8.923	8.781	8.923	13,662	8.9461	-2.11%
2020-04-24	0	9.500	8.640	9.500	9.500	9.500	300	2,850	9.5000	8.970	8.158	8.970	8.970	8.970	318	8.9698	0.00%
2020-04-23	0	9.500	8.650	9.500	9.500	9.500	3,300	31,350	9.5000	8.970	8.167	8.970	8.970	8.970	3,495	8.9698	-0.21%
2020-04-22	0	9.520	8.710	9.520	9.510	9.530	1,800	17,142	9.5233	8.989	8.224	8.989	8.979	8.998	1,906	8.9919	0.21%
2020-04-21	0	9.500	8.650	9.550	9.500	9.500	300	2,850	9.5000	8.970	8.167	9.017	8.970	8.970	318	8.9698	0.00%
2020-04-20	0	9.500	8.680	9.500	-	-	0	0	-	8.970	8.196	8.970	-	-	0	-	0.00%
2020-04-17	0	9.500	9.250	9.540	9.350	9.550	2,700	25,350	9.3889	8.970	8.734	9.008	8.828	9.017	2,860	8.8649	-0.52%
2020-04-16	0	9.550	9.550	9.580	9.190	9.200	1,800	16,566	9.2033	9.017	9.017	9.045	8.677	8.687	1,906	8.6897	3.80%
2020-04-15	0	9.200	9.200	9.250	8.990	9.200	5,400	49,464	9.1600	8.687	8.687	8.734	8.488	8.687	5,719	8.6488	2.56%
2020-04-14	0	8.970	8.970	9.650	8.950	9.800	10,500	101,685	9.6843	8.469	8.469	9.111	8.451	9.253	11,121	9.1438	-6.56%
2020-04-09	0	9.600	8.820	9.600	9.780	9.800	3,000	29,346	9.7820	9.064	8.328	9.064	9.234	9.253	3,177	9.2361	0.00%
2020-04-08	0	9.600	9.200	9.600	-	-	0	0	-	9.064	8.687	9.064	-	-	0	-	0.00%
2020-04-07	0	9.600	8.890	9.600	9.220	9.630	15,600	148,869	9.5429	9.064	8.394	9.064	8.705	9.093	16,522	9.0103	4.35%
2020-04-06	0	9.200	8.800	9.820	-	-	0	0	-	8.687	8.309	9.272	-	-	0	-	0.00%
2020-04-03	0	9.200	9.200	9.370	8.620	9.700	83,300	731,490	8.7814	8.687	8.687	8.847	8.139	9.159	88,224	8.2913	-4.17%
2020-04-02	0	9.600	9.000	9.600	-	-	0	0	-	9.064	8.498	9.064	-	-	0	-	0.00%
2020-04-01	0	9.600	9.600	9.700	9.600	9.640	14,700	141,150	9.6020	9.064	9.064	9.159	9.064	9.102	15,569	9.0662	2.13%
2020-03-31	0	9.400	9.300	9.400	9.400	9.880	33,300	322,698	9.6906	8.875	8.781	8.875	8.875	9.329	35,268	9.1498	1.84%
2020-03-30	0	9.230	9.230	9.670	9.220	9.280	16,500	152,433	9.2384	8.715	8.715	9.130	8.705	8.762	17,475	8.7228	-4.85%
2020-03-27	0	9.700	9.500	9.700	9.000	9.700	55,200	520,905	9.4367	9.159	8.970	9.159	8.498	9.159	58,463	8.9100	4.30%
2020-03-26	0	9.300	8.900	9.300	8.330	9.300	2,100	18,132	8.6343	8.781	8.403	8.781	7.865	8.781	2,224	8.1524	16.10%
2020-03-25	0	8.010	8.010	8.480	-	-	0	0	-	7.563	7.563	8.007	-	-	0	-	0.38%
2020-03-24	0	7.980	7.650	8.480	-	-	0	0	-	7.535	7.223	8.007	-	-	0	-	0.00%
2020-03-23	0	7.980	7.980	8.480	7.890	7.980	9,900	78,975	7.9773	7.535	7.535	8.007	7.450	7.535	10,485	7.5321	1.14%
2020-03-20	0	7.890	7.890	8.030	7.730	7.880	8,700	68,358	7.8572	7.450	7.450	7.582	7.299	7.440	9,214	7.4187	3.41%
2020-03-19	0	7.630	7.630	7.700	7.630	8.500	48,000	399,270	8.3181	7.204	7.204	7.270	7.204	8.026	50,837	7.8539	-10.45%
2020-03-18	0	8.520	8.520	9.120	8.510	8.530	21,600	183,969	8.5171	8.045	8.045	8.611	8.035	8.054	22,877	8.0418	0.00%
2020-03-17	0	8.520	8.510	9.500	8.510	8.520	600	5,109	8.5150	8.045	8.035	8.970	8.035	8.045	635	8.0398	-0.70%
2020-03-16	0	8.580	8.580	9.050	8.580	9.050	30,000	264,450	8.8150	8.101	8.101	8.545	8.101	8.545	31,773	8.3231	-8.72%
2020-03-13	0	9.400	8.800	9.470	9.200	9.400	1,200	11,100	9.2500	8.875	8.309	8.941	8.687	8.875	1,271	8.7338	2.17%
2020-03-12	0	9.200	9.100	9.200	8.700	9.210	92,100	824,808	8.9556	8.687	8.592	8.687	8.214	8.696	97,544	8.4558	2.68%
2020-03-11	0	8.960	8.910	9.770	8.870	9.500	62,400	582,594	9.3364	8.460	8.413	9.225	8.375	8.970	66,088	8.8154	-5.19%
2020-03-10	0	9.450	8.500	9.680	9.400	9.680	15,300	144,303	9.4316	8.923	8.026	9.140	8.875	9.140	16,204	8.9052	0.53%
2020-03-09	0	9.400	8.540	9.400	-	-	0	0	-	8.875	8.063	8.875	-	-	0	-	0.00%
2020-03-06	0	9.400	9.400	9.790	9.400	9.800	24,000	230,748	9.6145	8.875	8.875	9.244	8.875	9.253	25,419	9.0779	-3.09%
2020-03-05	0	9.700	9.410	9.700	9.450	9.700	18,600	179,661	9.6592	9.159	8.885	9.159	8.923	9.159	19,699	9.1201	2.65%
2020-03-04	0	9.450	9.200	9.690	9.210	9.750	42,000	404,304	9.6263	8.923	8.687	9.149	8.696	9.206	44,482	9.0891	-2.38%
2020-03-03	0	9.680	9.200	9.590	9.210	9.980	9,000	88,185	9.7983	9.140	8.687	9.055	8.696	9.423	9,532	9.2515	5.22%
2020-03-02	0	9.200	8.450	9.400	-	-	0	0	-	8.687	7.978	8.875	-	-	0	-	0.00%
2020-02-28	0	9.200	8.500	8.740	9.200	9.460	27,300	256,890	9.4099	8.687	8.026	8.252	8.687	8.932	28,914	8.8847	-2.75%
2020-02-27	0	9.460	9.260	9.700	9.250	9.460	5,100	48,003	9.4124	8.932	8.743	9.159	8.734	8.932	5,401	8.8871	2.16%
2020-02-26	0	9.260	9.260	9.540	9.030	9.360	30,000	273,426	9.1142	8.743	8.743	9.008	8.526	8.838	31,773	8.6056	2.32%
2020-02-25	0	9.050	8.230	9.030	9.050	9.070	3,000	27,180	9.0600	8.545	7.771	8.526	8.545	8.564	3,177	8.5544	-0.22%
2020-02-24	0	9.070	9.070	9.460	8.860	9.070	2,400	21,327	8.8863	8.564	8.564	8.932	8.366	8.564	2,542	8.3903	2.25%
2020-02-21	0	8.870	8.870	9.700	8.870	8.870	1,500	13,305	8.8700	8.375	8.375	9.159	8.375	8.375	1,589	8.3750	2.19%
2020-02-20	0	8.680	8.680	8.870	8.400	8.690	14,700	127,044	8.6424	8.196	8.196	8.375	7.931	8.205	15,569	8.1601	4.58%
2020-02-19	0	8.300	8.300	8.640	8.010	8.410	21,000	173,310	8.2529	7.837	7.837	8.158	7.563	7.941	22,241	7.7923	-3.04%
2020-02-18	0	8.560	8.510	8.610	8.500	8.950	26,400	229,140	8.6795	8.082	8.035	8.129	8.026	8.451	27,960	8.1952	-4.46%
2020-02-17	0	8.960	8.950	9.500	8.960	8.980	3,600	32,277	8.9658	8.460	8.451	8.970	8.460	8.479	3,813	8.4655	1.36%
2020-02-14	0	8.840	8.530	9.500	-	-	0	0	-	8.347	8.054	8.970	-	-	0	-	0.00%
2020-02-13	0	8.840	8.540	9.480	-	-	0	0	-	8.347	8.063	8.951	-	-	0	-	0.00%
2020-02-12	0	8.840	8.840	9.000	8.830	8.900	1,500	13,290	8.8600	8.347	8.347	8.498	8.337	8.403	1,589	8.3655	0.45%
2020-02-11	0	8.800	8.800	8.900	8.800	8.810	3,000	26,409	8.8030	8.309	8.309	8.403	8.309	8.318	3,177	8.3117	-0.79%
2020-02-10	0	8.870	8.870	9.390	-	-	0	0	-	8.375	8.375	8.866	-	-	0	-	0.11%
2020-02-07	0	8.860	8.850	9.150	8.860	8.870	900	7,977	8.8633	8.366	8.356	8.639	8.366	8.375	953	8.3687	-0.56%
2020-02-06	0	8.910	8.900	9.100	8.910	8.910	600	5,346	8.9100	8.413	8.403	8.592	8.413	8.413	635	8.4127	-0.45%
2020-02-05	0	8.950	8.950	9.500	8.950	9.000	2,100	18,855	8.9786	8.451	8.451	8.970	8.451	8.498	2,224	8.4775	-0.56%
2020-02-04	0	9.000	8.800	9.300	8.650	9.000	2,400	21,495	8.9563	8.498	8.309	8.781	8.167	8.498	2,542	8.4564	4.05%
2020-02-03	0	8.650	8.650	8.670	8.650	8.700	900	7,800	8.6667	8.167	8.167	8.186	8.167	8.214	953	8.1830	-0.57%
2020-01-31	0	8.700	9.050	9.100	8.500	8.510	900	7,656	8.5067	8.214	8.545	8.592	8.026	8.035	953	8.0319	0.23%
2020-01-30	0	8.680	8.670	8.680	8.680	9.190	8,400	75,147	8.9461	8.196	8.186	8.196	8.196	8.677	8,896	8.4468	-5.45%
2020-01-29	0	9.180	9.080	9.180	9.180	9.980	26,100	240,732	9.2234	8.668	8.573	8.668	8.668	9.423	27,643	8.7087	-8.11%
2020-01-24	0	9.990	9.880	9.990	9.670	10.00	97,200	965,472	9.9328	9.432	9.329	9.432	9.130	9.442	102,945	9.3785	2.15%
2020-01-23	0	9.780	9.470	9.780	9.460	10.00	116,400	1,136,550	9.7642	9.234	8.941	9.234	8.932	9.442	123,280	9.2193	1.03%
2020-01-22	0	9.680	9.480	9.680	9.320	9.680	20,100	192,546	9.5794	9.140	8.951	9.140	8.800	9.140	21,288	9.0448	0.83%
2020-01-21	0	9.600	9.300	9.700	9.300	9.600	39,600	374,628	9.4603	9.064	8.781	9.159	8.781	9.064	41,941	8.9323	0.00%
2020-01-20	0	9.600	9.600	9.670	9.300	9.720	75,300	722,388	9.5935	9.064	9.064	9.130	8.781	9.178	79,751	9.0581	1.80%
2020-01-17	0	9.430	9.430	9.460	9.000	9.630	14,100	133,395	9.4606	8.904	8.904	8.932	8.498	9.093	14,933	8.9327	-0.21%
2020-01-16	0	9.450	9.120	9.450	9.100	9.600	107,100	1,005,444	9.3879	8.923	8.611	8.923	8.592	9.064	113,430	8.8640	3.85%
2020-01-15	0	9.100	9.100	9.180	8.930	9.260	67,500	612,882	9.0797	8.592	8.592	8.668	8.432	8.743	71,490	8.5730	1.90%
2020-01-14	0	8.930	8.810	8.960	8.170	9.380	157,500	1,382,946	8.7806	8.432	8.318	8.460	7.714	8.857	166,809	8.2906	14.49%
2020-01-13	0	7.800	7.800	7.820	7.580	7.820	24,000	184,455	7.6856	7.365	7.365	7.384	7.157	7.384	25,419	7.2567	-2.13%
2020-01-10	0	7.970	7.970	8.000	7.950	8.000	38,700	308,118	7.9617	7.525	7.525	7.554	7.506	7.554	40,987	7.5174	-1.60%
2020-01-09	0	8.100	8.100	8.200	8.040	8.200	46,800	378,255	8.0824	7.648	7.648	7.742	7.591	7.742	49,566	7.6313	-0.49%
2020-01-08	0	8.140	8.140	8.200	8.130	8.210	9,600	78,303	8.1566	7.686	7.686	7.742	7.676	7.752	10,167	7.7014	-0.12%
2020-01-07	0	8.150	8.150	8.160	8.150	8.220	30,000	246,357	8.2119	7.695	7.695	7.705	7.695	7.761	31,773	7.7536	-0.85%
2020-01-06	0	8.220	8.220	8.320	8.150	8.500	47,400	397,563	8.3874	7.761	7.761	7.856	7.695	8.026	50,202	7.9193	-2.72%
2020-01-03	0	8.450	8.450	8.510	8.390	8.500	54,900	463,878	8.4495	7.978	7.978	8.035	7.922	8.026	58,145	7.9780	-0.71%
2020-01-02	0	8.510	8.510	8.530	8.480	8.690	64,800	552,540	8.5269	8.035	8.035	8.054	8.007	8.205	68,630	8.0510	-2.07%
2019-12-31	0	8.690	8.620	8.690	8.600	8.730	3,600	31,128	8.6467	8.205	8.139	8.205	8.120	8.243	3,813	8.1641	-0.80%
2019-12-30	0	8.760	8.760	8.900	8.740	8.900	8,400	73,578	8.7593	8.271	8.271	8.403	8.252	8.403	8,896	8.2704	-1.57%
2019-12-27	0	8.900	8.900	9.000	8.830	9.000	6,300	56,472	8.9638	8.403	8.403	8.498	8.337	8.498	6,672	8.4636	-4.81%
2019-12-24	0	9.350	8.980	9.440	8.980	9.350	30,900	282,642	9.1470	8.828	8.479	8.913	8.479	8.828	32,726	8.6365	2.41%
2019-12-23	0	9.130	9.110	9.130	9.100	9.160	26,400	240,579	9.1128	8.620	8.602	8.620	8.592	8.649	27,960	8.6043	-0.76%
2019-12-20	0	9.200	8.910	9.200	8.900	9.200	33,300	299,598	8.9969	8.687	8.413	8.687	8.403	8.687	35,268	8.4948	3.02%
2019-12-19	0	8.930	8.730	8.930	8.800	8.980	22,800	201,168	8.8232	8.432	8.243	8.432	8.309	8.479	24,148	8.3308	-0.78%
2019-12-18	0	9.000	8.800	9.000	8.810	9.050	15,000	133,113	8.8742	8.498	8.309	8.498	8.318	8.545	15,887	8.3789	-0.66%
2019-12-17	0	9.060	8.830	9.060	8.810	9.320	28,800	259,464	9.0092	8.554	8.337	8.554	8.318	8.800	30,502	8.5064	2.72%
2019-12-16	0	8.820	8.800	8.980	8.710	8.840	21,900	191,595	8.7486	8.328	8.309	8.479	8.224	8.347	23,194	8.2604	-0.23%
2019-12-13	0	8.840	8.830	8.840	8.810	9.000	14,700	131,541	8.9484	8.347	8.337	8.347	8.318	8.498	15,569	8.4490	-3.91%
2019-12-12	0	9.200	8.910	9.200	8.900	9.200	31,500	281,628	8.9406	8.687	8.413	8.687	8.403	8.687	33,362	8.4416	0.88%
2019-12-11	0	9.120	9.380	9.390	9.100	9.510	6,900	63,036	9.1357	8.611	8.857	8.866	8.592	8.979	7,308	8.6258	0.22%
2019-12-10	0	9.100	9.100	9.300	9.040	9.400	8,700	80,490	9.2517	8.592	8.592	8.781	8.535	8.875	9,214	8.7354	-3.09%
2019-12-09	0	9.390	9.110	9.590	9.390	9.640	2,700	25,653	9.5011	8.866	8.602	9.055	8.866	9.102	2,860	8.9709	-2.59%
2019-12-06	0	9.640	9.400	9.640	9.550	9.680	575,600	5,571,517	9.6795	9.102	8.875	9.102	9.017	9.140	609,622	9.1393	1.37%
2019-12-05	0	9.510	9.510	9.610	9.500	9.650	2,399,500	23,189,567	9.6643	8.979	8.979	9.074	8.970	9.111	2,541,327	9.1250	0.11%
2019-12-04	0	9.500	9.500	9.540	8.730	9.600	84,900	782,583	9.2177	8.970	8.970	9.008	8.243	9.064	89,918	8.7033	5.56%
2019-12-03	0	9.000	9.000	9.140	8.760	9.140	8,109,900	78,472,671	9.6762	8.498	8.498	8.630	8.271	8.630	8,589,250	9.1361	-4.15%
2019-12-02	0	9.390	9.080	9.390	9.270	9.440	30,000	281,265	9.3755	8.866	8.573	8.866	8.753	8.913	31,773	8.8523	-1.57%
2019-11-29	0	9.540	9.530	9.670	8.710	9.690	8,157,200	78,894,886	9.6718	9.008	8.998	9.130	8.224	9.149	8,639,346	9.1320	-1.55%
2019-11-28	0	9.690	9.690	9.700	9.530	9.760	707,400	6,859,035	9.6961	9.149	9.149	9.159	8.998	9.215	749,212	9.1550	1.68%
2019-11-27	0	9.530	9.530	9.600	9.450	9.660	1,029,600	9,924,273	9.6390	8.998	8.998	9.064	8.923	9.121	1,090,456	9.1010	0.85%
2019-11-26	0	9.450	9.450	9.480	9.430	9.550	423,300	4,013,586	9.4817	8.923	8.923	8.951	8.904	9.017	448,320	8.9525	0.00%
2019-11-25	0	9.450	9.450	9.500	9.200	9.680	612,000	5,805,672	9.4864	8.923	8.923	8.970	8.687	9.140	648,173	8.9570	0.96%
2019-11-22	0	9.360	-	9.360	9.360	9.600	606,900	5,733,528	9.4472	8.838	-	8.838	8.838	9.064	642,772	8.9200	-1.06%
2019-11-21	0	9.460	9.460	9.470	9.380	9.600	704,100	6,638,703	9.4286	8.932	8.932	8.941	8.857	9.064	745,717	8.9024	0.42%
2019-11-20	0	9.420	9.420	9.480	9.320	9.700	457,800	4,362,108	9.5284	8.894	8.894	8.951	8.800	9.159	484,859	8.9967	1.07%
2019-11-19	0	9.320	9.320	9.400	9.160	9.460	519,000	4,865,571	9.3749	8.800	8.800	8.875	8.649	8.932	549,676	8.8517	1.86%
2019-11-18	0	9.150	9.150	9.180	9.090	9.350	215,700	1,975,590	9.1590	8.639	8.639	8.668	8.583	8.828	228,449	8.6478	0.22%
2019-11-15	0	9.130	9.130	9.200	8.970	9.340	222,300	2,046,105	9.2043	8.620	8.620	8.687	8.469	8.819	235,439	8.6906	-0.22%
2019-11-14	0	9.150	9.150	9.190	8.940	9.300	358,200	3,304,221	9.2245	8.639	8.639	8.677	8.441	8.781	379,372	8.7097	1.89%
2019-11-13	0	8.980	8.980	9.000	8.970	9.280	499,800	4,543,161	9.0900	8.479	8.479	8.498	8.469	8.762	529,342	8.5827	-1.54%
2019-11-12	0	9.120	9.120	9.140	8.420	9.450	921,600	8,418,777	9.1350	8.611	8.611	8.630	7.950	8.923	976,073	8.6252	8.06%
2019-11-11	0	8.440	8.440	8.510	8.400	8.950	482,400	4,114,320	8.5289	7.969	7.969	8.035	7.931	8.451	510,913	8.0529	-6.22%
2019-11-08	0	9.000	8.990	9.000	8.920	9.400	886,500	8,014,701	9.0408	8.498	8.488	8.498	8.422	8.875	938,898	8.5363	-4.46%
2019-11-07	0	9.420	9.420	9.440	9.060	9.640	6,444,000	60,189,126	9.3403	8.894	8.894	8.913	8.554	9.102	6,824,884	8.8191	-2.59%
2019-11-06	0	9.670	9.670	9.680	8.670	9.720	20,412,000	192,722,436	9.4416	9.130	9.130	9.140	8.186	9.178	21,618,488	8.9147

---

Copyright & disclaimer, Privacy policy

Back to top

---