Lygend Resources & Technology Co., Ltd.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02245	2022-12-01			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
2026-06-26	0	11.88	11.87	11.88	10.80	11.88	5,036,614	57,195,840	11.356	11.88	11.87	11.88	10.80	11.88	5,036,614	11.356	5.79%
2026-06-25	0	11.23	11.23	11.24	11.12	14.09	7,875,773	93,418,441	11.861	11.23	11.23	11.24	11.12	14.09	7,875,773	11.861	-13.75%
2026-06-24	0	13.02	13.02	13.07	12.91	13.50	2,547,863	33,422,980	13.118	13.02	13.02	13.07	12.91	13.50	2,547,863	13.118	-2.91%
2026-06-23	0	13.41	13.41	13.42	13.08	14.27	5,571,226	74,662,065	13.401	13.41	13.41	13.42	13.08	14.27	5,571,226	13.401	-3.46%
2026-06-22	0	13.89	13.89	13.90	13.23	14.24	4,286,626	59,069,478	13.780	13.89	13.89	13.90	13.23	14.24	4,286,626	13.780	-0.86%
2026-06-18	0	14.01	14.00	14.01	13.61	14.90	6,698,200	93,597,009	13.973	14.01	14.00	14.01	13.61	14.90	6,698,200	13.973	-5.97%
2026-06-17	0	14.90	14.90	14.93	14.51	15.36	3,314,600	49,031,642	14.793	14.90	14.90	14.93	14.51	15.36	3,314,600	14.793	1.78%
2026-06-16	0	14.64	14.64	14.66	14.50	15.05	3,428,400	50,280,301	14.666	14.64	14.64	14.66	14.50	15.05	3,428,400	14.666	-2.53%
2026-06-15	0	15.02	15.02	15.08	14.64	15.71	6,012,512	90,954,825	15.128	15.02	15.02	15.08	14.64	15.71	6,012,512	15.128	2.88%
2026-06-12	0	14.60	14.59	14.60	13.34	14.89	16,878,754	242,488,594	14.366	14.60	14.59	14.60	13.34	14.89	16,878,754	14.366	8.55%
2026-06-11	0	13.45	13.27	13.45	12.34	13.46	3,869,400	50,167,533	12.965	13.45	13.27	13.45	12.34	13.46	3,869,400	12.965	0.90%
2026-06-10	0	13.33	13.28	13.36	12.73	13.52	6,093,510	80,758,238	13.253	13.33	13.28	13.36	12.73	13.52	6,093,510	13.253	1.37%
2026-06-09	0	13.15	13.15	13.16	12.53	13.30	3,191,926	41,461,000	12.989	13.15	13.15	13.16	12.53	13.30	3,191,926	12.989	1.86%
2026-06-08	0	12.91	12.90	12.91	12.30	13.33	8,038,440	103,684,620	12.899	12.91	12.90	12.91	12.30	13.33	8,038,440	12.899	-3.15%
2026-06-05	0	13.33	13.33	13.36	13.33	14.66	14,355,915	199,642,747	13.907	13.33	13.33	13.36	13.33	14.66	14,355,915	13.907	-0.89%
2026-06-04	0	13.45	13.44	13.45	11.90	13.53	9,366,542	118,756,103	12.679	13.45	13.44	13.45	11.90	13.53	9,366,542	12.679	4.26%
2026-06-03	0	12.90	12.87	12.90	11.55	12.95	8,357,777	104,646,486	12.521	12.90	12.87	12.90	11.55	12.95	8,357,777	12.521	10.92%
2026-06-02	0	11.63	11.62	11.63	10.84	11.70	5,929,415	67,639,966	11.408	11.63	11.62	11.63	10.84	11.70	5,929,415	11.408	2.47%
2026-06-01	0	11.35	11.33	11.35	10.55	11.68	4,837,144	54,834,114	11.336	11.35	11.33	11.35	10.55	11.68	4,837,144	11.336	7.99%
2026-05-29	0	10.51	10.51	10.52	10.34	10.96	5,310,402	55,750,988	10.498	10.51	10.51	10.52	10.34	10.96	5,310,402	10.498	-1.13%
2026-05-28	0	10.63	10.63	10.64	10.26	10.81	4,739,896	49,673,710	10.480	10.63	10.63	10.64	10.26	10.81	4,739,896	10.480	-2.30%
2026-05-27	0	10.88	10.88	10.96	10.80	11.41	4,291,414	47,516,124	11.072	10.88	10.88	10.96	10.80	11.41	4,291,414	11.072	-0.27%
2026-05-26	0	11.60	11.59	11.60	10.78	11.63	4,507,012	50,856,437	11.284	10.91	10.90	10.91	10.14	10.94	4,792,057	10.613	1.58%
2026-05-22	0	11.42	11.42	11.50	11.24	11.83	2,823,189	32,429,552	11.487	10.74	10.74	10.82	10.57	11.13	3,001,741	10.804	1.60%
2026-05-21	0	11.24	11.22	11.24	10.82	11.56	7,231,814	81,570,894	11.279	10.57	10.55	10.57	10.18	10.87	7,689,188	10.609	2.84%
2026-05-20	0	10.93	10.93	10.97	10.55	11.19	4,272,292	46,098,471	10.790	10.28	10.28	10.32	9.922	10.52	4,542,492	10.148	-2.32%
2026-05-19	0	11.19	11.15	11.19	10.88	11.37	2,746,552	30,514,994	11.110	10.52	10.49	10.52	10.23	10.69	2,920,257	10.449	-0.53%
2026-05-18	0	11.25	11.25	11.31	11.17	11.78	2,383,169	26,989,426	11.325	10.58	10.58	10.64	10.51	11.08	2,533,892	10.651	-4.58%
2026-05-15	0	11.79	11.73	11.80	11.63	12.30	2,694,778	31,873,725	11.828	11.09	11.03	11.10	10.94	11.57	2,865,209	11.124	-4.15%
2026-05-14	0	12.30	12.27	12.30	12.12	13.50	5,062,546	62,627,677	12.371	11.57	11.54	11.57	11.40	12.70	5,382,725	11.635	-6.53%
2026-05-13	0	13.16	13.16	13.17	12.90	13.72	4,054,433	54,073,026	13.337	12.38	12.38	12.39	12.13	12.90	4,310,855	12.543	2.49%
2026-05-12	0	12.84	12.84	12.87	12.73	13.54	1,956,530	25,457,298	13.011	12.08	12.08	12.10	11.97	12.73	2,080,270	12.237	0.31%
2026-05-11	0	12.80	12.80	12.81	12.52	13.48	3,981,674	50,769,629	12.751	12.04	12.04	12.05	11.78	12.68	4,233,494	11.992	-2.66%
2026-05-08	0	13.15	13.15	13.25	12.88	13.51	5,717,577	75,822,613	13.261	12.37	12.37	12.46	12.11	12.71	6,079,184	12.472	-0.15%
2026-05-07	0	13.17	13.17	13.18	11.81	13.27	12,683,427	160,512,020	12.655	12.39	12.39	12.40	11.11	12.48	13,485,587	11.902	12.56%
2026-05-06	0	11.70	11.70	11.74	11.41	12.41	6,610,063	77,483,921	11.722	11.00	11.00	11.04	10.73	11.67	7,028,115	11.025	-5.57%
2026-05-05	0	12.39	12.39	12.49	12.26	13.03	3,362,068	41,869,045	12.453	11.65	11.65	11.75	11.53	12.25	3,574,701	11.713	-4.84%
2026-05-04	0	13.02	13.02	13.04	12.19	13.44	8,335,383	109,031,831	13.081	12.25	12.25	12.26	11.46	12.64	8,862,552	12.303	8.77%
2026-04-30	0	11.97	11.95	11.97	11.40	12.23	6,248,283	73,641,357	11.786	11.26	11.24	11.26	10.72	11.50	6,643,454	11.085	-2.05%
2026-04-29	0	12.22	12.22	12.25	12.09	12.65	3,136,132	38,779,531	12.365	11.49	11.49	11.52	11.37	11.90	3,334,476	11.630	0.49%
2026-04-28	0	12.16	12.15	12.16	12.00	12.60	2,072,629	25,318,834	12.216	11.44	11.43	11.44	11.29	11.85	2,203,712	11.489	-3.49%
2026-04-27	0	12.60	12.57	12.60	12.23	12.90	3,932,439	48,979,924	12.455	11.85	11.82	11.85	11.50	12.13	4,181,145	11.714	-1.72%
2026-04-24	0	12.82	12.78	12.82	12.22	12.99	4,195,562	53,017,065	12.636	12.06	12.02	12.06	11.49	12.22	4,460,909	11.885	2.15%
2026-04-23	0	12.55	12.47	12.55	12.09	13.26	9,065,861	113,060,489	12.471	11.80	11.73	11.80	11.37	12.47	9,639,229	11.729	-4.78%
2026-04-22	0	13.18	13.13	13.18	12.88	13.90	12,960,122	170,618,582	13.165	12.40	12.35	12.40	12.11	13.07	13,779,781	12.382	-5.18%
2026-04-21	0	13.90	13.89	13.90	13.85	14.39	3,779,054	52,930,025	14.006	13.07	13.06	13.07	13.03	13.53	4,018,059	13.173	-3.41%
2026-04-20	0	14.39	14.36	14.39	14.35	15.14	3,286,700	47,778,299	14.537	13.53	13.51	13.53	13.50	14.24	3,494,566	13.672	-4.64%
2026-04-17	0	15.09	15.04	15.09	14.26	15.09	7,544,400	111,435,230	14.771	14.19	14.15	14.19	13.41	14.19	8,021,544	13.892	3.71%
2026-04-16	0	14.55	14.55	14.58	14.46	15.19	8,693,928	127,805,793	14.701	13.68	13.68	13.71	13.60	14.29	9,243,773	13.826	-2.09%
2026-04-15	0	14.86	14.86	14.87	14.38	16.48	12,920,833	193,099,405	14.945	13.98	13.98	13.99	13.52	15.50	13,738,008	14.056	-7.07%
2026-04-14	0	15.99	15.90	15.99	15.39	19.40	32,156,544	521,236,439	16.209	15.04	14.95	15.04	14.47	18.25	34,190,276	15.245	-20.68%
2026-04-13	0	20.16	20.16	20.20	19.63	20.54	1,830,200	36,788,447	20.101	18.96	18.96	19.00	18.46	19.32	1,945,951	18.905	-2.33%
2026-04-10	0	20.64	20.58	20.64	20.36	21.06	2,205,200	45,485,008	20.626	19.41	19.36	19.41	19.15	19.81	2,344,667	19.399	0.98%
2026-04-09	0	20.44	20.44	20.60	20.28	21.44	2,728,409	56,716,258	20.787	19.22	19.22	19.37	19.07	20.16	2,900,966	19.551	-4.66%
2026-04-08	0	21.44	21.42	21.44	20.04	21.56	2,409,200	51,436,366	21.350	20.16	20.15	20.16	18.85	20.28	2,561,569	20.080	10.23%
2026-04-02	0	19.45	19.45	19.48	19.30	20.40	3,118,800	61,194,309	19.621	18.29	18.29	18.32	18.15	19.19	3,316,048	18.454	-4.47%
2026-04-01	0	20.36	20.36	20.38	19.63	20.98	4,155,600	83,996,740	20.213	19.15	19.15	19.17	18.46	19.73	4,418,420	19.011	7.38%
2026-03-31	0	18.96	18.77	18.96	18.40	19.94	3,925,200	74,386,885	18.951	17.83	17.65	17.83	17.31	18.75	4,173,448	17.824	0.00%
2026-03-30	0	18.96	18.92	18.96	18.12	19.17	5,169,000	96,696,936	18.707	17.83	17.79	17.83	17.04	18.03	5,495,912	17.594	-1.81%
2026-03-27	0	19.31	19.20	19.31	18.42	19.78	4,402,600	85,181,376	19.348	18.16	18.06	18.16	17.32	18.60	4,681,041	18.197	2.60%
2026-03-26	0	18.82	18.82	18.85	18.59	19.48	4,271,600	80,594,344	18.867	17.70	17.70	17.73	17.48	18.32	4,541,756	17.745	-3.24%
2026-03-25	0	19.45	19.36	19.45	19.08	20.20	6,777,200	133,165,558	19.649	18.29	18.21	18.29	17.95	19.00	7,205,822	18.480	1.67%
2026-03-24	0	19.13	18.97	19.13	17.80	19.14	4,979,400	91,618,058	18.399	17.99	17.84	17.99	16.74	18.00	5,294,321	17.305	5.69%
2026-03-23	0	18.10	18.10	18.11	17.31	19.76	8,968,700	162,257,135	18.091	17.02	17.02	17.03	16.28	18.58	9,535,923	17.015	-11.01%
2026-03-20	0	20.34	20.32	20.34	19.94	21.12	3,498,700	71,723,764	20.500	19.13	19.11	19.13	18.75	19.86	3,719,974	19.281	2.16%
2026-03-19	0	19.91	19.91	19.94	19.89	21.56	6,378,300	130,050,575	20.390	18.73	18.73	18.75	18.71	20.28	6,781,694	19.177	-10.15%
2026-03-18	0	22.16	22.16	22.36	21.56	22.64	2,240,000	49,659,390	22.169	20.84	20.84	21.03	20.28	21.29	2,381,668	20.851	1.74%
2026-03-17	0	21.78	21.78	21.82	21.72	22.82	4,231,800	94,093,280	22.235	20.48	20.48	20.52	20.43	21.46	4,499,439	20.912	-1.00%
2026-03-16	0	22.00	22.00	22.02	21.80	23.68	4,878,400	107,760,452	22.089	20.69	20.69	20.71	20.50	22.27	5,186,933	20.775	-5.50%
2026-03-13	0	23.28	23.28	23.34	22.70	24.34	3,292,600	78,033,319	23.700	21.90	21.90	21.95	21.35	22.89	3,500,840	22.290	-0.51%
2026-03-12	0	23.40	23.40	23.48	22.80	25.96	4,759,800	111,955,237	23.521	22.01	22.01	22.08	21.44	24.42	5,060,832	22.122	-4.57%
2026-03-11	0	24.52	24.38	24.52	24.20	26.48	3,669,600	91,126,865	24.833	23.06	22.93	23.06	22.76	24.90	3,901,683	23.356	-3.01%
2026-03-10	0	25.28	25.28	25.32	24.78	26.22	3,214,800	81,714,468	25.418	23.78	23.78	23.81	23.31	24.66	3,418,119	23.906	3.27%
2026-03-09	0	24.48	24.48	24.50	22.28	24.74	6,243,800	146,432,270	23.452	23.02	23.02	23.04	20.95	23.27	6,638,687	22.057	-4.75%
2026-03-06	0	25.70	25.70	25.74	25.70	27.64	3,784,200	98,651,878	26.069	24.17	24.17	24.21	24.17	26.00	4,023,531	24.519	-7.15%
2026-03-05	0	27.68	27.68	27.78	27.20	28.30	1,698,800	47,131,759	27.744	26.03	26.03	26.13	25.58	26.62	1,806,240	26.094	0.51%
2026-03-04	0	27.54	27.54	27.90	26.10	28.56	3,617,000	99,583,779	27.532	25.90	25.90	26.24	24.55	26.86	3,845,756	25.894	-2.27%
2026-03-03	0	28.18	28.18	28.20	27.92	30.82	8,492,564	248,243,339	29.231	26.50	26.50	26.52	26.26	28.99	9,029,674	27.492	-5.05%
2026-03-02	0	29.68	29.60	29.68	28.00	29.68	3,343,200	96,713,092	28.928	27.91	27.84	27.91	26.33	27.91	3,554,640	27.208	2.77%
2026-02-27	0	28.88	28.86	28.88	28.32	29.58	2,296,708	66,637,355	29.014	27.16	27.14	27.16	26.64	27.82	2,441,963	27.288	-0.41%
2026-02-26	0	29.00	28.90	29.00	28.80	30.44	1,807,400	53,119,328	29.390	27.28	27.18	27.28	27.09	28.63	1,921,709	27.642	-3.14%
2026-02-25	0	29.94	29.94	29.96	27.02	29.98	5,965,834	175,934,926	29.490	28.16	28.16	28.18	25.41	28.20	6,343,142	27.736	9.43%
2026-02-24	0	27.36	27.28	27.36	26.36	28.12	3,963,250	106,509,237	26.874	25.73	25.66	25.73	24.79	26.45	4,213,905	25.276	-0.29%
2026-02-23	0	27.44	27.34	27.44	27.10	28.20	2,467,800	68,112,178	27.600	25.81	25.71	25.81	25.49	26.52	2,623,875	25.959	0.66%
2026-02-20	0	27.26	27.20	27.26	26.86	28.60	1,766,200	48,519,202	27.471	25.64	25.58	25.64	25.26	26.90	1,877,903	25.837	-4.69%
2026-02-16	0	28.60	28.58	28.60	27.00	28.66	2,096,800	59,273,688	28.269	26.90	26.88	26.90	25.39	26.96	2,229,412	26.587	4.61%
2026-02-13	0	27.34	27.34	27.42	26.90	29.76	7,300,200	202,143,020	27.690	25.71	25.71	25.79	25.30	27.99	7,761,899	26.043	-8.38%
2026-02-12	0	29.84	29.84	29.88	28.22	30.70	13,110,800	387,585,898	29.562	28.07	28.07	28.10	26.54	28.87	13,939,989	27.804	5.00%
2026-02-11	0	28.42	28.42	28.46	26.82	28.50	6,430,430	180,842,918	28.123	26.73	26.73	26.77	25.22	26.80	6,837,121	26.450	7.49%
2026-02-10	0	26.44	26.42	26.44	26.00	27.14	1,671,400	44,078,116	26.372	24.87	24.85	24.87	24.45	25.53	1,777,107	24.803	1.23%
2026-02-09	0	26.12	26.12	26.18	25.10	26.50	2,521,401	65,324,674	25.908	24.57	24.57	24.62	23.61	24.92	2,680,866	24.367	6.27%
2026-02-06	0	24.58	24.58	24.66	23.50	25.22	3,019,200	73,847,007	24.459	23.12	23.12	23.19	22.10	23.72	3,210,148	23.004	-3.91%
2026-02-05	0	25.58	25.54	25.58	25.10	27.00	2,355,100	60,285,243	25.598	24.06	24.02	24.06	23.61	25.39	2,504,048	24.075	-6.57%
2026-02-04	0	27.38	27.38	27.48	25.88	27.82	3,897,816	104,632,679	26.844	25.75	25.75	25.85	24.34	26.17	4,144,332	25.247	6.70%
2026-02-03	0	25.66	25.62	25.66	23.80	26.00	4,994,600	125,287,258	25.085	24.13	24.10	24.13	22.38	24.45	5,310,482	23.592	6.12%
2026-02-02	0	24.18	24.18	24.20	23.00	25.30	9,292,000	225,404,212	24.258	22.74	22.74	22.76	21.63	23.80	9,879,670	22.815	-4.05%
2026-01-30	0	25.20	25.20	25.22	25.00	27.50	8,736,625	224,639,467	25.712	23.70	23.70	23.72	23.51	25.86	9,289,170	24.183	-10.32%
2026-01-29	0	28.10	28.10	28.12	27.76	30.38	12,927,900	373,526,730	28.893	26.43	26.43	26.45	26.11	28.57	13,745,522	27.174	-2.43%
2026-01-28	0	28.80	28.72	28.80	28.00	29.38	9,074,640	262,709,076	28.950	27.09	27.01	27.09	26.33	27.63	9,648,563	27.228	2.49%
2026-01-27	0	28.10	28.04	28.10	27.18	28.36	5,053,800	141,363,532	27.972	26.43	26.37	26.43	25.56	26.67	5,373,426	26.308	0.36%
2026-01-26	0	28.00	28.00	28.12	27.08	28.42	7,179,000	201,063,389	28.007	26.33	26.33	26.45	25.47	26.73	7,633,034	26.341	4.63%
2026-01-23	0	26.76	26.74	26.76	23.20	26.96	11,307,199	288,760,077	25.538	25.17	25.15	25.17	21.82	25.36	12,022,320	24.019	12.44%
2026-01-22	0	23.80	23.72	23.82	23.24	24.96	4,367,800	104,432,460	23.910	22.38	22.31	22.40	21.86	23.48	4,644,040	22.487	-2.30%
2026-01-21	0	24.36	24.36	24.42	23.50	24.56	3,498,800	83,882,484	23.975	22.91	22.91	22.97	22.10	23.10	3,720,081	22.549	1.08%
2026-01-20	0	24.10	24.10	24.18	23.24	25.10	3,935,400	94,411,778	23.990	22.67	22.67	22.74	21.86	23.61	4,184,293	22.563	0.25%
2026-01-19	0	24.04	24.00	24.04	22.70	24.36	3,193,800	76,060,198	23.815	22.61	22.57	22.61	21.35	22.91	3,395,791	22.398	2.30%
2026-01-16	0	23.50	23.50	23.52	22.94	25.50	5,124,600	122,509,055	23.906	22.10	22.10	22.12	21.58	23.98	5,448,704	22.484	-6.97%
2026-01-15	0	25.26	25.26	25.30	24.50	26.20	15,504,300	395,509,094	25.510	23.76	23.76	23.80	23.04	24.64	16,484,865	23.992	8.97%
2026-01-14	0	23.18	23.18	23.24	22.24	24.54	10,528,617	242,347,814	23.018	21.80	21.80	21.86	20.92	23.08	11,194,497	21.649	-5.62%
2026-01-13	0	24.56	24.44	24.56	24.20	25.40	3,830,400	94,689,687	24.721	23.10	22.99	23.10	22.76	23.89	4,072,653	23.250	-1.76%
2026-01-12	0	25.00	24.96	25.00	24.02	26.24	4,889,000	122,167,848	24.988	23.51	23.48	23.51	22.59	24.68	5,198,203	23.502	-0.16%
2026-01-09	0	25.04	25.04	25.10	23.14	25.38	4,474,217	110,758,048	24.755	23.55	23.55	23.61	21.76	23.87	4,757,188	23.282	2.54%
2026-01-08	0	24.42	24.34	24.42	23.98	24.98	4,412,800	107,686,276	24.403	22.97	22.89	22.97	22.55	23.49	4,691,886	22.952	-2.94%
2026-01-07	0	25.16	25.16	25.22	24.52	26.18	13,266,680	336,019,884	25.328	23.66	23.66	23.72	23.06	24.62	14,105,728	23.822	4.92%
2026-01-06	0	23.98	23.90	23.98	23.22	24.56	3,147,400	74,916,766	23.803	22.55	22.48	22.55	21.84	23.10	3,346,456	22.387	2.92%
2026-01-05	0	23.30	23.20	23.30	23.08	24.92	5,031,400	119,506,824	23.752	21.91	21.82	21.91	21.71	23.44	5,349,610	22.339	-6.12%
2026-01-02	0	24.82	24.80	24.82	22.52	24.82	3,317,320	79,538,280	23.977	23.34	23.32	23.34	21.18	23.34	3,527,123	22.550	8.67%
2025-12-31	0	22.84	22.82	22.88	22.68	23.98	3,793,000	87,973,174	23.194	21.48	21.46	21.52	21.33	22.55	4,032,887	21.814	0.35%
2025-12-30	0	22.76	22.72	22.76	20.96	23.90	7,843,600	178,883,236	22.806	21.41	21.37	21.41	19.71	22.48	8,339,666	21.450	4.60%
2025-12-29	0	21.76	21.76	21.80	21.74	23.80	11,579,706	261,711,986	22.601	20.47	20.47	20.50	20.45	22.38	12,312,061	21.257	-2.86%
2025-12-24	0	22.40	22.32	22.40	20.50	22.60	5,181,046	114,170,609	22.036	21.07	20.99	21.07	19.28	21.26	5,508,720	20.725	11.44%
2025-12-23	0	20.10	20.10	20.30	19.63	20.74	4,596,300	93,033,168	20.241	18.90	18.90	19.09	18.46	19.51	4,886,992	19.037	1.52%
2025-12-22	0	19.80	19.80	19.88	18.95	20.08	6,312,000	124,489,050	19.723	18.62	18.62	18.70	17.82	18.89	6,711,201	18.549	4.82%
2025-12-19	0	18.89	18.85	18.89	17.56	19.17	7,342,492	136,940,574	18.650	17.77	17.73	17.77	16.52	18.03	7,806,866	17.541	8.56%
2025-12-18	0	17.40	17.33	17.40	16.60	18.25	7,295,400	128,328,559	17.590	16.36	16.30	16.36	15.61	17.16	7,756,796	16.544	5.58%
2025-12-17	0	16.48	16.41	16.48	15.82	16.48	2,271,200	36,490,284	16.067	15.50	15.43	15.50	14.88	15.50	2,414,841	15.111	2.62%
2025-12-16	0	16.06	16.00	16.06	15.76	17.27	3,175,000	50,756,600	15.986	15.10	15.05	15.10	14.82	16.24	3,375,802	15.035	-3.83%
2025-12-15	0	16.70	16.68	16.70	16.47	17.08	1,392,800	23,300,200	16.729	15.71	15.69	15.71	15.49	16.06	1,480,887	15.734	-0.89%
2025-12-12	0	16.85	16.82	16.85	16.74	17.40	2,728,300	46,381,229	17.000	15.85	15.82	15.85	15.74	16.36	2,900,851	15.989	1.32%
2025-12-11	0	16.63	16.61	16.63	16.53	18.62	4,844,538	81,959,698	16.918	15.64	15.62	15.64	15.55	17.51	5,150,929	15.912	-7.30%
2025-12-10	0	17.94	17.93	17.94	17.16	18.12	3,448,400	61,073,905	17.711	16.87	16.86	16.87	16.14	17.04	3,666,493	16.657	3.10%
2025-12-09	0	17.40	17.40	17.46	17.39	18.80	3,458,900	61,718,021	17.843	16.36	16.36	16.42	16.36	17.68	3,677,657	16.782	-7.10%
2025-12-08	0	18.73	18.73	18.77	17.90	19.10	3,278,645	60,504,537	18.454	17.62	17.62	17.65	16.84	17.96	3,486,002	17.356	-1.94%
2025-12-05	0	19.10	19.07	19.10	18.36	19.70	3,736,831	71,981,163	19.263	17.96	17.94	17.96	17.27	18.53	3,973,166	18.117	3.13%
2025-12-04	0	18.52	18.52	18.56	18.42	19.80	1,408,800	26,622,085	18.897	17.42	17.42	17.46	17.32	18.62	1,497,899	17.773	0.87%
2025-12-03	0	18.36	18.36	18.37	18.36	19.20	1,394,355	26,212,185	18.799	17.27	17.27	17.28	17.27	18.06	1,482,541	17.681	-2.50%
2025-12-02	0	18.83	18.82	18.83	17.85	19.07	2,698,000	50,523,406	18.726	17.71	17.70	17.71	16.79	17.94	2,868,634	17.612	3.18%
2025-12-01	0	18.25	18.25	18.34	17.57	18.45	3,120,000	56,930,061	18.247	17.16	17.16	17.25	16.52	17.35	3,317,324	17.161	4.23%
2025-11-28	0	17.51	17.51	17.60	17.28	17.85	1,070,000	18,845,716	17.613	16.47	16.47	16.55	16.25	16.79	1,137,672	16.565	-0.51%
2025-11-27	0	17.60	17.51	17.60	17.12	18.19	2,383,000	42,190,855	17.705	16.55	16.47	16.55	16.10	17.11	2,533,712	16.652	2.44%
2025-11-26	0	17.18	17.18	17.19	17.02	18.20	2,913,800	50,569,985	17.355	16.16	16.16	16.17	16.01	17.12	3,098,082	16.323	-3.27%
2025-11-25	0	17.76	17.76	17.80	17.55	19.49	2,752,084	49,074,203	17.832	16.70	16.70	16.74	16.51	18.33	2,926,139	16.771	0.34%
2025-11-24	0	17.70	17.66	17.70	17.11	17.99	3,646,900	63,907,980	17.524	16.65	16.61	16.65	16.09	16.92	3,877,547	16.482	2.91%
2025-11-21	0	17.20	17.13	17.20	16.82	18.00	7,919,000	135,487,850	17.109	16.18	16.11	16.18	15.82	16.93	8,419,835	16.092	-6.52%
2025-11-20	0	18.40	18.39	18.40	18.27	19.49	5,882,200	110,665,226	18.814	17.31	17.30	17.31	17.18	18.33	6,254,218	17.694	0.49%
2025-11-19	0	18.31	18.31	18.34	18.17	19.92	5,573,200	103,948,658	18.652	17.22	17.22	17.25	17.09	18.74	5,925,676	17.542	-5.28%
2025-11-18	0	19.33	19.33	19.37	19.10	21.18	7,604,400	150,527,352	19.795	18.18	18.18	18.22	17.96	19.92	8,085,338	18.617	-8.13%
2025-11-17	0	21.04	21.04	21.06	20.80	24.00	2,762,000	58,745,362	21.269	19.79	19.79	19.81	19.56	22.57	2,936,682	20.004	-3.13%
2025-11-14	0	21.72	21.72	21.74	21.70	23.64	4,033,000	89,976,188	22.310	20.43	20.43	20.45	20.41	22.23	4,288,066	20.983	-7.57%
2025-11-13	0	23.50	23.48	23.50	21.44	23.78	3,583,000	82,627,716	23.061	22.10	22.08	22.10	20.16	22.37	3,809,606	21.689	6.82%
2025-11-12	0	22.00	21.94	22.00	21.42	22.38	2,206,000	48,142,122	21.823	20.69	20.63	20.69	20.15	21.05	2,345,518	20.525	0.46%
2025-11-11	0	21.90	21.90	21.98	21.60	23.20	5,122,200	113,755,308	22.208	20.60	20.60	20.67	20.32	21.82	5,446,152	20.887	-3.35%
2025-11-10	0	22.66	22.66	22.74	22.10	23.04	3,763,600	85,248,164	22.651	21.31	21.31	21.39	20.79	21.67	4,001,628	21.303	1.25%
2025-11-07	0	22.38	22.38	22.40	21.28	22.72	6,674,600	148,367,774	22.229	21.05	21.05	21.07	20.01	21.37	7,096,733	20.906	4.38%
2025-11-06	0	21.44	21.34	21.44	20.34	22.14	4,330,800	91,283,258	21.078	20.16	20.07	20.16	19.13	20.82	4,604,700	19.824	4.48%
2025-11-05	0	20.52	20.52	20.54	19.11	20.84	4,005,600	81,486,174	20.343	19.30	19.30	19.32	17.97	19.60	4,258,933	19.133	-1.25%
2025-11-04	0	20.78	20.74	20.78	20.44	22.76	7,060,800	148,344,512	21.010	19.54	19.51	19.54	19.22	21.41	7,507,358	19.760	-8.62%
2025-11-03	0	22.74	22.70	22.74	22.18	23.52	3,810,243	86,671,618	22.747	21.39	21.35	21.39	20.86	22.12	4,051,221	21.394	-4.29%
2025-10-31	0	23.76	23.66	23.76	23.24	25.02	4,856,000	117,403,323	24.177	22.35	22.25	22.35	21.86	23.53	5,163,116	22.739	-0.92%
2025-10-30	0	23.98	23.94	23.98	22.36	24.42	5,866,800	139,356,566	23.753	22.55	22.52	22.55	21.03	22.97	6,237,844	22.341	8.70%
2025-10-28	0	22.06	22.06	22.08	21.80	23.88	4,955,400	110,693,824	22.338	20.75	20.75	20.77	20.50	22.46	5,268,803	21.009	-6.37%
2025-10-27	0	23.56	23.46	23.56	22.84	24.22	4,658,210	109,575,430	23.523	22.16	22.06	22.16	21.48	22.78	4,952,817	22.124	1.55%
2025-10-24	0	23.20	23.18	23.20	22.86	23.90	2,234,800	52,169,058	23.344	21.82	21.80	21.82	21.50	22.48	2,376,139	21.955	2.65%
2025-10-23	0	22.60	22.58	22.60	21.88	23.34	6,657,000	149,382,750	22.440	21.26	21.24	21.26	20.58	21.95	7,078,020	21.105	-3.00%
2025-10-22	0	23.30	23.30	23.32	22.08	23.60	4,063,410	94,157,872	23.172	21.91	21.91	21.93	20.77	22.20	4,320,399	21.794	-0.17%
2025-10-21	0	23.34	23.22	23.34	22.86	24.04	5,428,000	127,255,584	23.444	21.95	21.84	21.95	21.50	22.61	5,771,292	22.050	1.13%
2025-10-20	0	23.08	23.08	23.12	22.60	23.72	6,618,800	152,453,215	23.033	21.71	21.71	21.74	21.26	22.31	7,037,404	21.663	4.72%
2025-10-17	0	22.04	22.04	22.12	21.80	25.00	10,385,600	237,937,617	22.910	20.73	20.73	20.80	20.50	23.51	11,042,434	21.548	-11.84%
2025-10-16	0	25.00	25.00	25.02	24.50	26.40	8,193,800	205,425,443	25.071	23.51	23.51	23.53	23.04	24.83	8,712,015	23.580	-3.85%
2025-10-15	0	26.00	26.00	26.02	24.56	26.46	7,804,081	198,952,378	25.493	24.45	24.45	24.47	23.10	24.89	8,297,648	23.977	4.84%
2025-10-14	0	24.80	24.80	24.82	24.34	28.86	17,183,194	447,562,357	26.047	23.32	23.32	23.34	22.89	27.14	18,269,940	24.497	-9.49%
2025-10-13	0	27.40	27.38	27.40	25.24	27.58	18,839,257	505,258,886	26.819	25.77	25.75	25.77	23.74	25.94	20,030,741	25.224	10.48%
2025-10-10	0	24.80	24.66	24.80	24.04	27.36	17,662,800	445,757,100	25.237	23.32	23.19	23.32	22.61	25.73	18,779,879	23.736	-9.49%
2025-10-09	0	27.40	27.40	27.42	26.66	29.00	13,940,400	387,032,284	27.763	25.77	25.77	25.79	25.07	27.28	14,822,057	26.112	-2.21%
2025-10-08	0	28.02	28.02	28.10	27.40	29.34	9,290,440	265,149,741	28.540	26.35	26.35	26.43	25.77	27.59	9,878,011	26.842	-2.03%
2025-10-06	0	28.60	28.60	28.62	26.68	29.18	7,271,400	204,636,842	28.143	26.90	26.90	26.92	25.09	27.44	7,731,278	26.469	4.46%
2025-10-03	0	27.38	27.28	27.40	24.30	27.60	7,835,400	206,801,633	26.393	25.75	25.66	25.77	22.85	25.96	8,330,948	24.823	9.52%
2025-10-02	0	25.00	24.98	25.00	22.50	25.68	20,349,324	506,350,853	24.883	23.51	23.49	23.51	21.16	24.15	21,636,311	23.403	11.31%
2025-09-30	0	22.46	22.42	22.46	21.56	22.60	20,381,400	450,273,134	22.092	21.12	21.09	21.12	20.28	21.26	21,670,416	20.778	5.94%
2025-09-29	0	21.20	21.20	21.24	20.34	21.70	18,979,400	399,759,514	21.063	19.94	19.94	19.98	19.13	20.41	20,179,747	19.810	3.11%
2025-09-26	0	20.56	20.56	20.60	19.98	21.10	18,608,700	382,958,271	20.580	19.34	19.34	19.37	18.79	19.84	19,785,602	19.355	3.21%
2025-09-25	0	19.92	19.92	19.99	18.98	21.24	14,456,500	288,557,638	19.960	18.74	18.74	18.80	17.85	19.98	15,370,797	18.773	-1.97%
2025-09-24	0	20.32	20.30	20.32	18.71	20.90	21,515,400	429,576,700	19.966	19.11	19.09	19.11	17.60	19.66	22,876,136	18.778	9.01%
2025-09-23	0	18.64	18.58	18.64	16.43	18.74	42,165,200	757,172,085	17.957	17.53	17.47	17.53	15.45	17.63	44,831,927	16.889	14.29%
2025-09-22	0	16.31	16.26	16.31	15.95	17.95	64,889,200	1,078,517,403	16.621	15.34	15.29	15.34	15.00	16.88	68,993,100	15.632	6.60%
2025-09-19	0	15.30	15.24	15.30	14.74	15.36	4,696,000	70,921,076	15.102	14.39	14.33	14.39	13.86	14.45	4,992,997	14.204	2.55%
2025-09-18	0	14.92	14.89	14.92	14.64	15.79	4,183,600	62,741,228	14.997	14.03	14.00	14.03	13.77	14.85	4,448,191	14.105	-2.10%
2025-09-17	0	15.24	15.14	15.24	14.64	15.24	5,410,600	80,890,760	14.950	14.33	14.24	14.33	13.77	14.33	5,752,792	14.061	0.93%
2025-09-16	0	15.10	15.10	15.11	14.65	16.06	4,254,600	63,673,058	14.966	14.20	14.20	14.21	13.78	15.10	4,523,681	14.075	-5.62%
2025-09-15	0	16.00	16.00	16.03	15.78	16.36	13,178,600	211,969,456	16.084	15.05	15.05	15.08	14.84	15.39	14,012,077	15.128	0.31%
2025-09-12	0	15.95	15.94	15.95	15.79	16.32	7,452,200	119,876,434	16.086	15.00	14.99	15.00	14.85	15.35	7,923,512	15.129	1.08%
2025-09-11	0	15.78	15.78	15.79	15.49	16.12	4,688,000	74,345,812	15.859	14.84	14.84	14.85	14.57	15.16	4,984,491	14.915	-0.82%
2025-09-10	0	15.91	15.91	15.95	15.44	16.20	4,941,800	78,644,624	15.914	14.96	14.96	15.00	14.52	15.24	5,254,343	14.968	0.06%
2025-09-09	0	15.90	15.84	15.90	15.16	16.37	8,712,600	139,006,748	15.955	14.95	14.90	14.95	14.26	15.40	9,263,626	15.006	0.25%
2025-09-08	0	15.86	15.82	15.87	14.89	16.02	7,515,257	118,077,794	15.712	14.92	14.88	14.93	14.00	15.07	7,990,557	14.777	7.74%
2025-09-05	0	14.72	14.72	14.73	13.68	15.08	3,798,600	55,015,480	14.483	13.84	13.84	13.85	12.87	14.18	4,038,841	13.622	7.45%
2025-09-04	0	13.70	13.70	13.71	13.54	15.04	3,392,000	46,880,365	13.821	12.89	12.89	12.89	12.73	14.15	3,606,526	12.999	-6.23%
2025-09-03	0	14.61	14.54	14.61	14.20	15.10	5,168,800	76,355,370	14.772	13.74	13.68	13.74	13.36	14.20	5,495,699	13.894	1.46%
2025-09-02	0	14.40	14.34	14.40	13.88	15.32	6,041,200	87,689,662	14.515	13.54	13.49	13.54	13.05	14.41	6,423,274	13.652	1.41%
2025-09-01	0	14.20	14.15	14.20	13.90	14.78	2,533,600	36,160,434	14.272	13.36	13.31	13.36	13.07	13.90	2,693,837	13.423	0.92%
2025-08-29	0	14.07	14.03	14.07	13.83	15.16	2,172,400	31,483,696	14.493	13.23	13.20	13.23	13.01	14.26	2,309,793	13.631	-2.43%
2025-08-28	0	14.42	14.42	14.43	13.99	14.65	2,201,800	31,606,438	14.355	13.56	13.56	13.57	13.16	13.78	2,341,052	13.501	3.15%
2025-08-27	0	13.98	13.97	13.98	13.41	15.16	11,941,600	186,998,894	15.659	13.15	13.14	13.15	12.61	14.26	12,696,843	14.728	-7.60%
2025-08-26	0	15.13	14.80	15.13	14.49	15.73	2,866,400	42,828,250	14.941	14.23	13.92	14.23	13.63	14.79	3,047,685	14.053	-3.26%
2025-08-25	0	15.64	15.60	15.64	15.00	16.83	7,269,800	115,039,857	15.824	14.71	14.67	14.71	14.11	15.83	7,729,577	14.883	-1.76%
2025-08-22	0	15.92	15.88	15.92	14.98	16.06	4,815,600	75,224,778	15.621	14.97	14.94	14.97	14.09	15.10	5,120,161	14.692	6.13%
2025-08-21	0	15.00	14.91	15.00	14.78	15.60	1,210,800	18,337,269	15.145	14.11	14.02	14.11	13.90	14.67	1,287,377	14.244	0.00%
2025-08-20	0	15.00	14.92	15.00	14.71	15.50	1,424,200	21,371,652	15.006	14.11	14.03	14.11	13.84	14.58	1,514,273	14.113	-3.04%
2025-08-19	0	15.47	15.47	15.48	14.34	15.60	2,863,200	43,016,648	15.024	14.55	14.55	14.56	13.49	14.67	3,044,282	14.130	5.53%
2025-08-18	0	14.66	14.60	14.66	14.20	16.04	4,712,800	70,548,086	14.969	13.79	13.73	13.79	13.36	15.09	5,010,860	14.079	-5.72%
2025-08-15	0	15.55	15.47	15.55	14.87	15.55	2,152,000	32,670,774	15.182	14.63	14.55	14.63	13.99	14.63	2,288,103	14.279	2.84%
2025-08-14	0	15.12	15.04	15.12	14.69	15.77	2,535,400	38,019,544	14.995	14.22	14.15	14.22	13.82	14.83	2,695,751	14.104	-2.45%
2025-08-13	0	15.50	15.37	15.50	15.35	15.98	3,166,200	49,452,718	15.619	14.58	14.46	14.58	14.44	15.03	3,366,445	14.690	-1.40%
2025-08-12	0	15.72	15.42	15.72	14.91	15.79	2,360,000	36,105,852	15.299	14.78	14.50	14.78	14.02	14.85	2,509,258	14.389	4.11%
2025-08-11	0	15.10	15.00	15.10	14.45	15.83	2,011,400	29,786,844	14.809	14.20	14.11	14.20	13.59	14.89	2,138,610	13.928	-1.31%
2025-08-08	0	15.30	15.25	15.30	14.55	15.76	2,954,200	45,202,912	15.301	14.39	14.34	14.39	13.68	14.82	3,141,038	14.391	4.72%
2025-08-07	0	14.61	14.61	14.70	14.42	15.04	536,000	7,839,562	14.626	13.74	13.74	13.83	13.56	14.15	569,899	13.756	-2.86%
2025-08-06	0	15.04	15.04	15.13	14.55	15.56	7,496,000	119,889,234	15.994	14.15	14.15	14.23	13.68	14.63	7,970,082	15.042	2.31%
2025-08-05	0	14.70	14.52	14.70	14.52	15.36	1,159,600	17,334,862	14.949	13.83	13.66	13.83	13.66	14.45	1,232,939	14.060	-1.34%
2025-08-04	0	14.90	14.84	14.90	14.49	15.15	1,044,900	15,483,750	14.818	14.01	13.96	14.01	13.63	14.25	1,110,984	13.937	4.49%
2025-08-01	0	14.26	14.14	14.26	13.60	14.98	1,640,200	23,110,284	14.090	13.41	13.30	13.41	12.79	14.09	1,743,934	13.252	-2.33%
2025-07-31	0	14.60	14.42	14.60	14.00	15.80	2,322,601	34,310,950	14.773	13.73	13.56	13.73	13.17	14.86	2,469,493	13.894	-7.59%
2025-07-30	0	15.80	15.70	15.80	15.20	16.30	4,132,200	65,002,448	15.731	14.86	14.77	14.86	14.30	15.33	4,393,540	14.795	5.61%
2025-07-29	0	14.96	14.96	15.00	14.68	15.76	1,433,400	21,853,080	15.246	14.07	14.07	14.11	13.81	14.82	1,524,055	14.339	-3.11%
2025-07-28	0	15.44	15.38	15.44	14.96	15.72	1,124,800	17,270,476	15.354	14.52	14.47	14.52	14.07	14.78	1,195,938	14.441	-1.66%
2025-07-25	0	15.70	15.84	15.86	15.22	16.00	1,110,200	17,379,428	15.654	14.77	14.90	14.92	14.31	15.05	1,180,414	14.723	-0.63%
2025-07-24	0	15.80	15.78	15.80	14.88	16.20	4,763,600	74,947,500	15.733	14.86	14.84	14.86	13.99	15.24	5,064,873	14.798	5.76%
2025-07-23	0	14.94	14.84	14.94	14.06	14.94	1,264,400	18,550,031	14.671	14.05	13.96	14.05	13.22	14.05	1,344,367	13.798	3.75%
2025-07-22	0	14.40	14.28	14.40	13.90	15.08	1,601,600	23,122,642	14.437	13.54	13.43	13.54	13.07	14.18	1,702,893	13.578	-2.44%
2025-07-21	0	14.76	14.66	14.76	14.02	14.80	1,274,800	18,416,712	14.447	13.88	13.79	13.88	13.19	13.92	1,355,424	13.587	4.09%
2025-07-18	0	14.18	14.18	14.20	13.12	14.94	2,407,400	33,919,420	14.090	13.34	13.34	13.36	12.34	14.05	2,559,655	13.252	6.62%
2025-07-17	0	13.30	13.10	13.30	12.66	13.30	495,600	6,402,488	12.919	12.51	12.32	12.51	11.91	12.51	526,944	12.150	5.22%
2025-07-16	0	12.64	12.64	12.70	11.78	13.34	2,751,400	34,707,428	12.614	11.89	11.89	11.94	11.08	12.55	2,925,412	11.864	7.85%
2025-07-15	0	11.72	11.54	11.72	11.18	11.84	1,241,400	14,219,168	11.454	11.02	10.85	11.02	10.51	11.14	1,319,912	10.773	1.91%
2025-07-14	0	11.50	11.22	11.50	11.18	11.60	771,600	8,782,940	11.383	10.82	10.55	10.82	10.51	10.91	820,400	10.706	1.05%
2025-07-11	0	11.38	11.38	11.40	10.88	11.88	1,336,400	15,208,860	11.380	10.70	10.70	10.72	10.23	11.17	1,420,920	10.704	1.61%
2025-07-10	0	11.20	11.12	11.20	10.92	11.62	845,600	9,425,480	11.146	10.53	10.46	10.53	10.27	10.93	899,080	10.483	0.72%
2025-07-09	0	11.12	11.10	11.20	10.86	11.60	658,000	7,336,788	11.150	10.46	10.44	10.53	10.21	10.91	699,615	10.487	-1.42%
2025-07-08	0	11.28	11.28	11.36	10.06	11.62	1,782,600	19,296,048	10.825	10.61	10.61	10.68	9.462	10.93	1,895,340	10.181	6.82%
2025-07-07	0	10.56	10.56	10.60	10.02	10.88	628,400	6,560,054	10.439	9.932	9.932	9.969	9.424	10.23	668,143	9.8183	0.38%
2025-07-04	0	10.52	10.44	10.52	10.28	10.86	770,800	8,100,804	10.510	9.894	9.819	9.894	9.669	10.21	819,549	9.8845	-1.68%
2025-07-03	0	10.70	10.62	10.70	10.40	10.86	596,200	6,306,356	10.578	10.06	9.988	10.06	9.781	10.21	633,907	9.9484	-0.19%
2025-07-02	0	10.72	10.72	10.82	10.18	11.32	1,594,101	17,161,586	10.766	10.08	10.08	10.18	9.574	10.65	1,694,919	10.125	4.89%
2025-06-30	0	10.22	10.22	10.24	9.770	10.24	377,200	3,756,155	9.9580	9.612	9.612	9.631	9.189	9.631	401,056	9.3657	0.99%
2025-06-27	0	10.12	10.04	10.30	9.950	10.48	758,400	7,766,334	10.240	9.518	9.443	9.687	9.358	9.857	806,365	9.6313	0.60%
2025-06-26	0	10.06	9.960	10.20	9.520	10.32	289,000	2,880,656	9.9677	9.462	9.368	9.593	8.954	9.706	307,278	9.3748	2.24%
2025-06-25	0	9.840	9.760	9.840	9.310	10.30	1,238,800	12,065,374	9.7396	9.255	9.179	9.255	8.756	9.687	1,317,148	9.1602	-1.99%
2025-06-24	0	10.04	9.960	10.04	9.800	10.68	684,000	7,020,130	10.263	9.443	9.368	9.443	9.217	10.04	727,259	9.6529	-1.95%
2025-06-23	0	10.24	10.10	10.34	9.810	11.60	1,494,000	15,742,986	10.537	9.631	9.499	9.725	9.226	10.91	1,588,488	9.9107	1.99%
2025-06-20	0	10.04	9.920	10.10	9.910	10.48	137,000	1,400,930	10.226	9.443	9.330	9.499	9.321	9.857	145,665	9.6175	-1.57%
2025-06-19	0	10.20	10.14	10.20	9.910	10.86	430,400	4,450,064	10.339	9.593	9.537	9.593	9.321	10.21	457,621	9.7244	-2.30%
2025-06-18	0	10.44	10.20	10.40	9.600	10.56	421,800	4,263,100	10.107	9.819	9.593	9.781	9.029	9.932	448,477	9.5057	5.99%
2025-06-17	0	9.850	9.860	9.940	9.300	9.890	356,000	3,422,050	9.6125	9.264	9.273	9.349	8.747	9.302	378,515	9.0407	5.91%
2025-06-16	0	9.300	9.300	9.340	9.110	9.490	176,800	1,638,298	9.2664	8.747	8.747	8.784	8.568	8.926	187,982	8.7152	-1.06%
2025-06-13	0	9.400	9.400	9.490	9.310	9.900	96,800	928,886	9.5959	8.841	8.841	8.926	8.756	9.311	102,922	9.0251	-4.57%
2025-06-12	0	9.850	9.640	9.880	9.630	10.16	164,000	1,621,526	9.8874	9.264	9.067	9.292	9.057	9.556	174,372	9.2992	-1.89%
2025-06-11	0	10.04	9.920	10.10	8.940	10.68	750,400	7,521,728	10.024	9.443	9.330	9.499	8.408	10.04	797,859	9.4274	12.18%
2025-06-10	0	8.950	8.860	8.950	8.740	9.000	335,600	2,982,706	8.8877	8.418	8.333	8.418	8.220	8.465	356,825	8.3590	2.17%
2025-06-09	0	8.760	8.740	8.870	8.690	9.000	108,200	963,176	8.9018	8.239	8.220	8.342	8.173	8.465	115,043	8.3723	-1.02%
2025-06-06	0	8.850	8.770	8.830	8.670	8.950	71,000	622,228	8.7638	8.324	8.248	8.305	8.154	8.418	75,490	8.2425	1.49%
2025-06-05	0	8.720	8.550	8.720	8.510	9.120	127,200	1,112,684	8.7475	8.201	8.041	8.201	8.004	8.578	135,245	8.2272	-2.02%
2025-06-04	0	8.900	8.790	8.900	8.670	9.180	278,800	2,487,176	8.9210	8.371	8.267	8.371	8.154	8.634	296,433	8.3904	1.25%
2025-06-03	0	8.790	8.790	9.050	8.610	9.460	749,800	6,654,554	8.8751	8.267	8.267	8.512	8.098	8.897	797,221	8.3472	-3.62%
2025-06-02	0	9.120	9.110	9.200	9.120	9.380	94,200	867,432	9.2084	8.578	8.568	8.653	8.578	8.822	100,158	8.6607	-0.65%
2025-05-30	0	9.180	9.180	9.280	9.140	9.420	110,600	1,021,648	9.2373	8.634	8.634	8.728	8.596	8.860	117,595	8.6879	-1.82%
2025-05-29	0	9.350	9.200	9.360	9.280	9.440	83,000	777,894	9.3722	8.794	8.653	8.803	8.728	8.878	88,249	8.8147	0.75%
2025-05-28	0	9.280	9.280	9.420	9.220	9.490	106,400	994,090	9.3430	8.728	8.728	8.860	8.672	8.926	113,129	8.7872	-0.32%
2025-05-27	0	9.310	9.290	9.450	9.180	9.500	100,200	925,534	9.2369	8.756	8.737	8.888	8.634	8.935	106,537	8.6874	1.53%
2025-05-26	0	9.170	9.170	9.270	9.010	9.530	162,200	1,509,118	9.3041	8.625	8.625	8.719	8.474	8.963	172,458	8.7506	0.00%
2025-05-23	0	9.170	9.170	9.300	9.070	9.690	92,400	865,904	9.3713	8.625	8.625	8.747	8.530	9.114	98,244	8.8138	2.34%
2025-05-22	0	9.340	9.300	9.340	9.210	9.510	160,400	1,508,136	9.4023	8.427	8.391	8.427	8.310	8.580	177,777	8.4833	1.19%
2025-05-21	0	9.230	9.200	9.350	9.160	9.550	30,000	281,734	9.3911	8.328	8.301	8.436	8.265	8.617	33,250	8.4732	-1.81%
2025-05-20	0	9.400	9.400	9.590	9.300	9.740	51,800	496,334	9.5817	8.481	8.481	8.653	8.391	8.788	57,412	8.6451	-1.05%
2025-05-19	0	9.500	9.500	9.600	9.350	9.790	136,800	1,309,698	9.5738	8.571	8.571	8.662	8.436	8.833	151,621	8.6380	-0.94%
2025-05-16	0	9.590	9.580	9.760	9.300	9.590	138,200	1,303,240	9.4301	8.653	8.644	8.806	8.391	8.653	153,172	8.5083	2.68%
2025-05-15	0	9.340	9.210	9.450	9.110	9.490	110,400	1,039,698	9.4176	8.427	8.310	8.526	8.220	8.562	122,360	8.4970	-0.11%
2025-05-14	0	9.350	9.350	9.490	9.350	9.750	57,000	542,374	9.5153	8.436	8.436	8.562	8.436	8.797	63,175	8.5852	-0.64%
2025-05-13	0	9.410	9.310	9.680	9.410	9.760	33,800	327,508	9.6896	8.490	8.400	8.734	8.490	8.806	37,462	8.7424	-3.59%
2025-05-12	0	9.760	9.750	9.760	9.190	9.880	265,400	2,543,480	9.5836	8.806	8.797	8.806	8.292	8.914	294,153	8.6468	4.95%
2025-05-09	0	9.300	9.300	9.400	9.100	9.460	168,200	1,572,992	9.3519	8.391	8.391	8.481	8.210	8.535	186,422	8.4378	1.31%
2025-05-08	0	9.180	9.180	9.260	9.060	9.500	180,600	1,704,646	9.4388	8.283	8.283	8.355	8.174	8.571	200,166	8.5162	-1.29%
2025-05-07	0	9.300	9.280	9.300	8.910	9.580	76,200	699,916	9.1852	8.391	8.373	8.391	8.039	8.644	84,455	8.2874	-2.11%
2025-05-06	0	9.500	9.390	9.490	8.110	9.500	250,600	2,289,748	9.1371	8.571	8.472	8.562	7.317	8.571	277,749	8.2439	-1.14%
2025-05-02	0	9.610	9.500	9.800	9.480	10.00	90,800	877,755	9.6669	8.671	8.571	8.842	8.553	9.023	100,637	8.7220	-2.93%
2025-04-30	0	9.900	9.590	9.900	9.160	9.900	206,200	1,991,814	9.6596	8.932	8.653	8.932	8.265	8.932	228,539	8.7154	3.34%
2025-04-29	0	9.580	9.420	9.600	9.400	9.930	173,600	1,693,438	9.7548	8.644	8.499	8.662	8.481	8.959	192,407	8.8013	-1.24%
2025-04-28	0	9.700	9.300	9.700	9.260	9.880	75,200	709,246	9.4315	8.752	8.391	8.752	8.355	8.914	83,347	8.5096	3.97%
2025-04-25	0	9.330	9.160	9.330	9.050	10.00	101,000	954,542	9.4509	8.418	8.265	8.418	8.165	9.023	111,942	8.5271	3.09%
2025-04-24	0	9.050	9.030	9.240	9.020	9.580	30,200	278,766	9.2307	8.165	8.147	8.337	8.138	8.644	33,472	8.3284	-3.42%
2025-04-23	0	9.370	9.110	9.370	9.090	9.720	112,800	1,067,552	9.4641	8.454	8.220	8.454	8.201	8.770	125,020	8.5390	1.85%
2025-04-22	0	9.200	9.140	9.400	8.990	9.820	347,400	3,227,140	9.2894	8.301	8.247	8.481	8.111	8.860	385,037	8.3814	-6.98%
2025-04-17	0	9.890	9.890	9.900	9.790	10.12	170,600	1,684,302	9.8728	8.923	8.923	8.932	8.833	9.131	189,082	8.9078	7.62%
2025-04-16	0	9.190	9.100	9.290	8.500	10.26	163,800	1,493,628	9.1186	8.292	8.210	8.382	7.669	9.257	181,546	8.2273	-1.18%
2025-04-15	0	9.300	9.300	9.700	9.010	10.28	29,000	285,118	9.8317	8.391	8.391	8.752	8.129	9.275	32,142	8.8706	-4.81%
2025-04-14	0	9.770	9.770	10.00	9.080	10.28	12,600	124,134	9.8519	8.815	8.815	9.023	8.192	9.275	13,965	8.8889	1.24%
2025-04-11	0	9.650	9.500	9.660	9.220	9.770	134,600	1,287,370	9.5644	8.707	8.571	8.716	8.319	8.815	149,182	8.6295	4.21%
2025-04-10	0	9.260	9.260	9.380	9.260	11.00	128,400	1,235,190	9.6199	8.355	8.355	8.463	8.355	9.925	142,311	8.6795	-1.38%
2025-04-09	0	9.390	9.160	9.390	8.750	9.460	21,000	188,006	8.9527	8.472	8.265	8.472	7.895	8.535	23,275	8.0776	4.92%
2025-04-08	0	8.950	8.920	8.990	8.700	9.420	176,200	1,620,824	9.1988	8.075	8.048	8.111	7.850	8.499	195,289	8.2996	2.87%
2025-04-07	0	8.700	8.680	8.860	8.680	9.880	475,800	4,302,794	9.0433	7.850	7.832	7.994	7.832	8.914	527,347	8.1593	-18.08%
2025-04-03	0	10.62	10.58	10.62	10.00	10.80	51,800	540,200	10.429	9.582	9.546	9.582	9.023	9.744	57,412	9.4092	4.94%
2025-04-02	0	10.12	9.800	10.12	9.880	10.96	68,600	700,874	10.217	9.131	8.842	9.131	8.914	9.889	76,032	9.2181	3.58%
2025-04-01	0	9.770	9.740	10.00	9.770	10.78	431,600	4,433,144	10.271	8.815	8.788	9.023	8.815	9.726	478,359	9.2674	-6.06%
2025-03-31	0	10.40	10.40	10.66	9.400	11.50	1,008,800	10,500,960	10.409	9.383	9.383	9.618	8.481	10.38	1,118,091	9.3919	11.95%
2025-03-28	0	9.290	9.290	9.400	8.920	9.490	218,800	2,013,356	9.2018	8.382	8.382	8.481	8.048	8.562	242,504	8.3024	0.76%
2025-03-27	0	9.220	9.220	9.330	9.110	9.440	70,000	652,770	9.3253	8.319	8.319	8.418	8.220	8.517	77,584	8.4138	1.21%
2025-03-26	0	9.110	9.110	9.240	9.100	9.830	39,200	368,988	9.4130	8.220	8.220	8.337	8.210	8.869	43,447	8.4929	-3.90%
2025-03-25	0	9.480	9.220	9.480	8.760	9.490	653,000	5,966,366	9.1369	8.553	8.319	8.553	7.904	8.562	723,745	8.2437	1.94%
2025-03-24	0	9.300	9.160	9.300	8.900	9.460	432,600	3,925,316	9.0738	8.391	8.265	8.391	8.030	8.535	479,467	8.1868	1.09%
2025-03-21	0	9.200	9.160	9.290	9.160	9.600	81,400	749,834	9.2117	8.301	8.265	8.382	8.265	8.662	90,219	8.3113	0.66%
2025-03-20	0	9.140	9.010	9.140	8.880	9.980	431,600	3,999,170	9.2659	8.247	8.129	8.247	8.012	9.004	478,359	8.3602	-0.87%
2025-03-19	0	9.220	9.220	9.400	8.600	9.990	466,400	4,412,960	9.4617	8.319	8.319	8.481	7.759	9.013	516,929	8.5369	-5.14%
2025-03-18	0	9.720	9.720	9.800	9.210	10.00	380,200	3,619,908	9.5211	8.770	8.770	8.842	8.310	9.023	421,390	8.5904	-0.41%
2025-03-17	0	9.760	9.760	9.830	9.580	9.930	111,400	1,087,722	9.7641	8.806	8.806	8.869	8.644	8.959	123,469	8.8097	0.21%
2025-03-14	0	9.740	9.740	9.920	9.540	10.20	286,000	2,835,818	9.9154	8.788	8.788	8.950	8.607	9.203	316,985	8.9462	5.30%
2025-03-13	0	9.250	9.250	9.280	9.010	10.00	785,400	7,407,132	9.4310	8.346	8.346	8.373	8.129	9.023	870,488	8.5092	-3.24%
2025-03-12	0	9.560	9.560	9.760	9.410	10.70	540,400	5,388,912	9.9721	8.626	8.626	8.806	8.490	9.654	598,946	8.9973	-4.59%
2025-03-11	0	10.02	10.02	10.04	9.130	11.00	1,144,200	11,663,534	10.194	9.041	9.041	9.059	8.238	9.925	1,268,160	9.1972	11.46%
2025-03-10	0	8.990	8.950	8.990	7.690	8.990	2,674,200	21,717,916	8.1213	8.111	8.075	8.111	6.938	8.111	2,963,917	7.3274	20.83%
2025-03-07	0	7.440	7.300	7.480	6.890	7.780	486,400	3,611,399	7.4248	6.713	6.586	6.749	6.217	7.020	539,095	6.6990	5.38%
2025-03-06	0	7.060	6.930	7.140	6.590	7.220	180,400	1,242,702	6.8886	6.370	6.253	6.442	5.946	6.514	199,944	6.2152	7.79%
2025-03-05	0	6.550	6.550	6.630	5.940	6.850	57,200	387,926	6.7819	5.910	5.910	5.982	5.359	6.180	63,397	6.1190	-4.24%
2025-03-04	0	6.840	6.820	6.920	5.900	6.940	71,400	484,556	6.7865	6.171	6.153	6.244	5.323	6.262	79,135	6.1231	-1.44%
2025-03-03	0	6.940	6.850	7.100	6.280	7.210	752,600	5,147,254	6.8393	6.262	6.180	6.406	5.666	6.505	834,135	6.1708	11.58%
2025-02-28	0	6.220	6.130	6.240	6.140	6.250	24,800	154,126	6.2148	5.612	5.531	5.630	5.540	5.639	27,487	5.6073	-0.48%
2025-02-27	0	6.250	6.190	6.300	6.190	6.580	68,400	433,346	6.3355	5.639	5.585	5.684	5.585	5.937	75,810	5.7162	0.48%
2025-02-26	0	6.220	6.230	6.260	6.160	6.250	26,400	163,758	6.2030	5.612	5.621	5.648	5.558	5.639	29,260	5.5966	0.65%
2025-02-25	0	6.180	6.170	6.250	6.140	6.610	104,200	674,180	6.4701	5.576	5.567	5.639	5.540	5.964	115,489	5.8376	1.98%
2025-02-24	0	6.060	6.020	6.260	6.060	6.700	69,600	437,524	6.2863	5.468	5.432	5.648	5.468	6.045	77,140	5.6718	-2.73%
2025-02-21	0	6.230	6.220	6.350	6.010	6.660	231,400	1,451,244	6.2716	5.621	5.612	5.729	5.423	6.009	256,469	5.6585	3.83%
2025-02-20	0	6.000	6.000	6.120	5.980	6.390	16,600	100,872	6.0766	5.414	5.414	5.522	5.395	5.765	18,398	5.4826	-1.96%
2025-02-19	0	6.120	6.110	6.180	6.120	6.500	46,600	294,128	6.3118	5.522	5.513	5.576	5.522	5.865	51,649	5.6948	-5.41%
2025-02-18	0	6.470	6.390	6.480	6.390	6.850	6,800	43,958	6.4644	5.838	5.765	5.847	5.765	6.180	7,537	5.8325	1.89%
2025-02-17	0	6.350	6.300	6.460	5.810	6.650	2,012,400	13,114,608	6.5169	5.729	5.684	5.829	5.242	6.000	2,230,419	5.8799	-2.61%
2025-02-14	0	6.520	6.420	6.520	6.180	6.600	1,117,800	7,099,476	6.3513	5.883	5.792	5.883	5.576	5.955	1,238,900	5.7305	6.02%
2025-02-13	0	6.150	6.100	6.160	5.990	6.150	354,200	2,140,258	6.0425	5.549	5.504	5.558	5.404	5.549	392,573	5.4519	3.19%
2025-02-12	0	5.960	5.960	6.000	5.640	6.180	2,837,400	17,588,696	6.1989	5.377	5.377	5.414	5.089	5.576	3,144,797	5.5930	-1.00%
2025-02-11	0	6.020	5.960	6.250	6.000	6.330	788,000	4,884,826	6.1990	5.432	5.377	5.639	5.414	5.711	873,370	5.5931	-4.29%
2025-02-10	0	6.290	6.290	6.350	6.010	6.430	346,000	2,183,340	6.3102	5.675	5.675	5.729	5.423	5.801	383,485	5.6934	0.80%
2025-02-07	0	6.240	6.240	6.310	6.180	6.500	960,000	6,042,266	6.2940	5.630	5.630	5.693	5.576	5.865	1,064,004	5.6788	-1.73%
2025-02-06	0	6.350	6.300	6.380	6.120	6.480	460,400	2,895,974	6.2901	5.729	5.684	5.756	5.522	5.847	510,279	5.6753	0.63%
2025-02-05	0	6.310	6.300	6.650	6.300	6.370	61,000	386,518	6.3364	5.693	5.684	6.000	5.684	5.747	67,609	5.7170	0.00%
2025-02-04	0	6.310	6.180	6.340	6.310	6.310	9,200	58,060	6.3109	5.693	5.576	5.720	5.693	5.693	10,197	5.6940	0.00%
2025-02-03	0	6.310	6.090	6.310	6.330	6.400	400	2,546	6.3650	5.693	5.495	5.693	5.711	5.774	443	5.7428	-1.87%
2025-01-28	0	6.430	6.000	6.430	-	-	0	0	-	5.801	5.414	5.801	-	-	0	-	0.00%
2025-01-27	0	6.430	6.150	6.430	-	-	0	0	-	5.801	5.549	5.801	-	-	0	-	-0.16%
2025-01-24	0	6.440	6.180	6.440	5.900	6.470	2,600	16,468	6.3338	5.811	5.576	5.811	5.323	5.838	2,882	5.7147	11.03%
2025-01-23	0	5.800	5.750	5.950	5.700	6.290	32,200	189,298	5.8788	5.233	5.188	5.368	5.143	5.675	35,688	5.3042	0.87%
2025-01-22	0	5.750	5.750	5.910	5.710	6.110	50,600	296,262	5.8550	5.188	5.188	5.332	5.152	5.513	56,082	5.2827	-6.81%
2025-01-21	0	6.170	5.740	6.180	5.740	6.280	50,600	317,466	6.2740	5.567	5.179	5.576	5.179	5.666	56,082	5.6608	8.06%
2025-01-20	0	5.710	5.730	6.080	5.600	6.110	90,400	523,768	5.7939	5.152	5.170	5.486	5.053	5.513	100,194	5.2276	-5.31%
2025-01-17	0	6.030	6.030	6.380	-	-	0	0	-	5.441	5.441	5.756	-	-	0	-	1.69%
2025-01-16	0	5.930	5.930	6.000	5.900	5.990	11,600	69,142	5.9605	5.350	5.350	5.414	5.323	5.404	12,857	5.3779	0.17%
2025-01-15	0	5.920	5.920	6.000	5.900	6.310	37,800	226,558	5.9936	5.341	5.341	5.414	5.323	5.693	41,895	5.4077	-8.92%
2025-01-14	0	6.500	6.410	6.680	6.380	6.560	12,600	82,036	6.5108	5.865	5.783	6.027	5.756	5.919	13,965	5.8744	1.72%
2025-01-13	0	6.390	6.390	6.670	-	-	0	0	-	5.765	5.765	6.018	-	-	0	-	0.16%
2025-01-10	0	6.380	6.380	6.430	6.200	6.380	1,400	8,824	6.3029	5.756	5.756	5.801	5.594	5.756	1,552	5.6868	6.69%
2025-01-09	0	5.980	5.980	6.270	5.900	6.310	77,600	470,526	6.0635	5.395	5.395	5.657	5.323	5.693	86,007	5.4708	-6.56%
2025-01-08	0	6.400	6.400	6.850	-	-	0	0	-	5.774	5.774	6.180	-	-	0	-	0.00%
2025-01-07	0	6.400	6.400	6.780	-	-	0	0	-	5.774	5.774	6.117	-	-	0	-	0.00%
2025-01-06	0	6.400	6.600	6.840	5.600	6.840	138,600	809,360	5.8395	5.774	5.955	6.171	5.053	6.171	153,616	5.2687	2.24%
2025-01-03	0	6.260	6.260	6.310	6.230	6.520	22,400	142,198	6.3481	5.648	5.648	5.693	5.621	5.883	24,827	5.7276	-5.44%
2025-01-02	0	6.620	6.620	6.940	6.600	7.430	75,800	515,224	6.7972	5.973	5.973	6.262	5.955	6.704	84,012	6.1327	1.53%
2024-12-31	0	6.520	6.530	6.690	6.520	7.200	35,400	238,662	6.7419	5.883	5.892	6.036	5.883	6.496	39,235	6.0829	-2.69%
2024-12-30	0	6.700	6.700	6.960	6.700	7.100	125,200	872,008	6.9649	6.045	6.045	6.280	6.045	6.406	138,764	6.2841	-9.21%
2024-12-27	0	7.380	7.100	8.100	-	-	0	0	-	6.659	6.406	7.308	-	-	0	-	0.00%
2024-12-24	0	7.380	7.100	7.980	-	-	0	0	-	6.659	6.406	7.200	-	-	0	-	0.00%
2024-12-23	0	7.380	7.300	7.980	7.380	7.570	8,600	64,900	7.5465	6.659	6.586	7.200	6.659	6.830	9,532	6.8089	-2.51%
2024-12-20	0	7.570	7.570	8.000	-	-	0	0	-	6.830	6.830	7.218	-	-	0	-	0.13%
2024-12-19	0	7.560	7.500	8.100	6.960	8.090	18,400	137,614	7.4790	6.821	6.767	7.308	6.280	7.299	20,393	6.7480	2.30%
2024-12-18	0	7.390	7.060	7.470	7.310	7.760	81,400	610,002	7.4939	6.668	6.370	6.740	6.595	7.001	90,219	6.7614	0.41%
2024-12-17	0	7.360	7.200	7.370	6.910	7.460	84,600	613,732	7.2545	6.641	6.496	6.650	6.235	6.731	93,765	6.5454	0.82%
2024-12-16	0	7.300	7.200	7.540	7.300	7.600	25,800	190,448	7.3817	6.586	6.496	6.803	6.586	6.857	28,595	6.6602	-3.57%
2024-12-13	0	7.570	7.420	7.920	7.540	7.940	2,800	21,288	7.6029	6.830	6.695	7.146	6.803	7.164	3,103	6.8597	0.40%
2024-12-12	0	7.540	7.540	7.580	7.350	8.000	47,200	356,272	7.5481	6.803	6.803	6.839	6.632	7.218	52,314	6.8103	-0.26%
2024-12-11	0	7.560	7.560	7.650	7.560	7.810	117,400	897,468	7.6445	6.821	6.821	6.902	6.821	7.047	130,119	6.8973	-2.95%
2024-12-10	0	7.790	7.660	7.790	7.500	8.250	922,800	7,166,166	7.7657	7.029	6.911	7.029	6.767	7.444	1,022,774	7.0066	-0.38%
2024-12-09	0	7.820	8.010	8.150	7.500	8.080	433,200	3,337,362	7.7040	7.056	7.227	7.353	6.767	7.290	480,132	6.9509	-2.62%
2024-12-06	0	8.030	7.770	8.010	7.580	8.590	177,200	1,387,912	7.8325	7.245	7.010	7.227	6.839	7.750	196,397	7.0669	2.16%
2024-12-05	0	7.860	7.770	7.860	7.770	8.150	178,800	1,416,382	7.9216	7.092	7.010	7.092	7.010	7.353	198,171	7.1473	1.16%
2024-12-04	0	7.770	7.670	7.900	7.720	8.000	276,800	2,163,686	7.8168	7.010	6.920	7.128	6.965	7.218	306,788	7.0527	-0.77%
2024-12-03	0	7.830	7.820	8.120	7.780	8.120	137,600	1,098,800	7.9855	7.065	7.056	7.326	7.020	7.326	152,507	7.2049	-2.13%
2024-12-02	0	8.000	7.980	8.000	7.980	8.190	36,600	293,148	8.0095	7.218	7.200	7.218	7.200	7.389	40,565	7.2266	0.50%
2024-11-29	0	7.960	7.960	8.070	7.960	8.190	1,080,800	8,728,158	8.0756	7.182	7.182	7.281	7.182	7.389	1,197,891	7.2863	-1.24%
2024-11-28	0	8.060	8.060	8.100	7.720	8.280	378,000	3,027,448	8.0091	7.272	7.272	7.308	6.965	7.471	418,952	7.2262	0.88%
2024-11-27	0	7.990	7.990	8.170	7.770	8.260	53,600	422,060	7.8743	7.209	7.209	7.371	7.010	7.453	59,407	7.1046	1.78%
2024-11-26	0	7.850	7.840	7.850	7.670	7.920	871,400	6,785,914	7.7874	7.083	7.074	7.083	6.920	7.146	965,805	7.0262	-3.21%
2024-11-25	0	8.110	7.930	8.090	7.560	8.380	1,096,200	8,575,128	7.8226	7.317	7.155	7.299	6.821	7.561	1,214,960	7.0580	5.05%
2024-11-22	0	7.720	7.690	7.890	7.580	8.350	798,200	6,161,218	7.7189	6.965	6.938	7.119	6.839	7.534	884,675	6.9644	-2.53%
2024-11-21	0	7.920	7.920	8.300	7.760	8.380	676,400	5,388,956	7.9671	7.146	7.146	7.489	7.001	7.561	749,680	7.1883	1.15%
2024-11-20	0	7.830	7.820	8.430	7.680	8.570	805,200	6,384,406	7.9290	7.065	7.056	7.606	6.929	7.732	892,434	7.1539	-0.38%
2024-11-19	0	7.860	7.820	7.950	7.690	7.960	606,200	4,748,534	7.8333	7.092	7.056	7.173	6.938	7.182	671,874	7.0676	-2.48%
2024-11-18	0	8.060	8.000	8.020	7.960	8.190	720,600	5,801,602	8.0511	7.272	7.218	7.236	7.182	7.389	798,668	7.2641	-3.01%
2024-11-15	0	8.310	8.310	8.680	8.200	8.860	33,000	278,314	8.4338	7.498	7.498	7.832	7.398	7.994	36,575	7.6094	-1.07%
2024-11-14	0	8.400	8.400	8.680	8.000	8.760	76,400	655,356	8.5780	7.579	7.579	7.832	7.218	7.904	84,677	7.7395	-0.24%
2024-11-13	0	8.420	8.420	8.530	8.010	8.600	378,200	3,144,782	8.3151	7.597	7.597	7.696	7.227	7.759	419,173	7.5023	3.69%
2024-11-12	0	8.120	8.120	8.450	8.120	8.600	3,400	27,968	8.2259	7.326	7.326	7.624	7.326	7.759	3,768	7.4218	-0.49%
2024-11-11	0	8.160	8.160	8.600	8.100	8.160	2,400	19,536	8.1400	7.362	7.362	7.759	7.308	7.362	2,660	7.3443	-1.57%
2024-11-08	0	8.290	8.120	8.270	8.100	8.430	6,600	54,342	8.2336	7.480	7.326	7.462	7.308	7.606	7,315	7.4288	2.47%
2024-11-07	0	8.090	8.090	8.410	8.000	8.460	130,200	1,090,600	8.3763	7.299	7.299	7.588	7.218	7.633	144,306	7.5576	1.25%
2024-11-06	0	7.990	7.890	7.990	7.990	8.200	55,600	446,474	8.0301	7.209	7.119	7.209	7.209	7.398	61,624	7.2452	0.00%
2024-11-05	0	7.990	7.990	8.160	7.980	8.470	11,400	92,822	8.1423	7.209	7.209	7.362	7.200	7.642	12,635	7.3464	-1.48%
2024-11-04	0	8.110	8.110	8.260	7.790	8.430	47,000	384,594	8.1829	7.317	7.317	7.453	7.029	7.606	52,092	7.3830	2.92%
2024-11-01	0	7.880	7.880	7.920	7.860	8.000	23,000	182,958	7.9547	7.110	7.110	7.146	7.092	7.218	25,492	7.1771	-1.01%
2024-10-31	0	7.960	7.960	8.100	7.900	8.440	43,200	350,000	8.1019	7.182	7.182	7.308	7.128	7.615	47,880	7.3099	-1.49%
2024-10-30	0	8.080	8.010	8.100	8.080	8.390	14,000	114,318	8.1656	7.290	7.227	7.308	7.290	7.570	15,517	7.3674	-3.23%
2024-10-29	0	8.350	8.320	8.350	7.890	8.890	92,400	776,536	8.4041	7.534	7.507	7.534	7.119	8.021	102,410	7.5826	3.09%
2024-10-28	0	8.100	7.880	8.100	7.740	8.500	94,800	762,848	8.0469	7.308	7.110	7.308	6.983	7.669	105,070	7.2604	6.30%
2024-10-25	0	7.620	7.620	8.250	7.350	8.500	28,200	224,070	7.9457	6.875	6.875	7.444	6.632	7.669	31,255	7.1691	3.67%
2024-10-24	0	7.350	7.350	7.360	7.000	8.000	7,600	56,672	7.4568	6.632	6.632	6.641	6.316	7.218	8,423	6.7280	-3.29%
2024-10-23	0	7.600	-	7.600	7.600	7.600	400	3,040	7.6000	6.857	-	6.857	6.857	6.857	443	6.8571	0.00%
2024-10-22	0	7.600	7.550	7.560	7.180	7.750	64,200	471,440	7.3433	6.857	6.812	6.821	6.478	6.992	71,155	6.6255	5.41%
2024-10-21	0	7.210	6.970	7.210	7.210	7.270	25,200	182,940	7.2595	6.505	6.289	6.505	6.505	6.559	27,930	6.5499	-0.14%
2024-10-18	0	7.220	7.210	7.220	6.880	7.350	116,000	820,104	7.0699	6.514	6.505	6.514	6.207	6.632	128,567	6.3788	1.12%
2024-10-17	0	7.140	7.010	7.140	7.140	7.140	200	1,428	7.1400	6.442	6.325	6.442	6.442	6.442	222	6.4421	-0.14%
2024-10-16	0	7.150	6.890	7.150	7.150	7.190	6,400	45,776	7.1525	6.451	6.217	6.451	6.451	6.487	7,093	6.4534	2.14%
2024-10-15	0	7.000	6.820	7.010	6.800	7.260	37,000	254,086	6.8672	6.316	6.153	6.325	6.135	6.550	41,008	6.1959	2.04%
2024-10-14	0	6.860	6.860	7.080	6.730	7.320	61,800	425,530	6.8856	6.189	6.189	6.388	6.072	6.604	68,495	6.2125	-3.24%
2024-10-10	0	7.090	6.760	7.090	6.650	7.260	12,200	82,800	6.7869	6.397	6.099	6.397	6.000	6.550	13,522	6.1235	6.30%
2024-10-09	0	6.670	6.660	6.790	6.400	7.270	36,400	243,240	6.6824	6.018	6.009	6.126	5.774	6.559	40,343	6.0292	-2.49%
2024-10-08	0	6.840	6.840	6.890	6.600	7.300	315,200	2,151,124	6.8246	6.171	6.171	6.217	5.955	6.586	349,348	6.1575	-5.13%
2024-10-07	0	7.210	7.200	7.250	6.250	7.500	166,400	1,114,838	6.6997	6.505	6.496	6.541	5.639	6.767	184,427	6.0449	5.10%
2024-10-04	0	6.860	6.800	6.860	6.500	6.960	34,600	237,788	6.8725	6.189	6.135	6.189	5.865	6.280	38,348	6.2007	-1.44%
2024-10-03	0	6.960	6.880	6.980	6.670	7.110	52,400	357,534	6.8232	6.280	6.207	6.298	6.018	6.415	58,077	6.1562	-2.11%
2024-10-02	0	7.110	7.100	7.110	7.030	7.260	218,600	1,561,124	7.1415	6.415	6.406	6.415	6.343	6.550	242,283	6.4434	3.34%
2024-09-30	0	6.880	6.800	6.880	6.790	7.100	229,800	1,590,890	6.9229	6.207	6.135	6.207	6.126	6.406	254,696	6.2462	7.17%
2024-09-27	0	6.420	6.420	6.440	6.010	6.700	113,200	720,470	6.3646	5.792	5.792	5.811	5.423	6.045	125,464	5.7425	0.78%
2024-09-26	0	6.370	6.010	6.370	6.000	6.400	69,600	440,600	6.3305	5.747	5.423	5.747	5.414	5.774	77,140	5.7117	2.91%
2024-09-25	0	6.190	5.910	6.200	6.190	6.800	26,800	169,846	6.3375	5.585	5.332	5.594	5.585	6.135	29,703	5.7181	2.82%
2024-09-24	0	6.020	5.900	6.200	5.900	6.050	12,400	73,994	5.9673	5.432	5.323	5.594	5.323	5.459	13,743	5.3840	-0.50%
2024-09-23	0	6.050	5.900	6.050	6.350	6.350	200	1,270	6.3500	5.459	5.323	5.459	5.729	5.729	222	5.7293	-0.17%
2024-09-20	0	6.060	6.060	6.320	5.910	6.430	1,200	7,214	6.0117	5.468	5.468	5.702	5.332	5.801	1,330	5.4240	2.71%
2024-09-19	0	5.900	5.890	6.200	5.900	6.420	1,800	10,724	5.9578	5.323	5.314	5.594	5.323	5.792	1,995	5.3754	1.72%
2024-09-17	0	5.800	5.800	6.370	5.800	5.800	5,400	31,320	5.8000	5.233	5.233	5.747	5.233	5.233	5,985	5.2331	-0.17%
2024-09-16	0	5.810	5.800	5.810	5.810	5.810	6,200	36,022	5.8100	5.242	5.233	5.242	5.242	5.242	6,872	5.2421	-1.36%
2024-09-13	0	5.890	5.800	5.890	5.900	5.910	17,600	103,914	5.9042	5.314	5.233	5.314	5.323	5.332	19,507	5.3271	-0.17%
2024-09-12	0	5.900	5.880	5.900	5.900	6.420	4,200	24,884	5.9248	5.323	5.305	5.323	5.323	5.792	4,655	5.3456	-2.48%
2024-09-11	0	6.050	6.040	6.050	5.900	6.100	29,000	173,618	5.9868	5.459	5.450	5.459	5.323	5.504	32,142	5.4016	-0.82%
2024-09-10	0	6.100	5.900	6.100	6.010	6.340	10,400	62,980	6.0558	5.504	5.323	5.504	5.423	5.720	11,527	5.4638	1.33%
2024-09-09	0	6.020	6.020	6.100	6.020	6.100	7,200	43,904	6.0978	5.432	5.432	5.504	5.432	5.504	7,980	5.5017	-1.31%
2024-09-05	0	6.100	6.100	6.190	6.100	6.370	600	3,714	6.1900	5.504	5.504	5.585	5.504	5.747	665	5.5849	0.00%
2024-09-04	0	6.100	6.100	6.120	6.100	6.370	4,400	26,934	6.1214	5.504	5.504	5.522	5.504	5.747	4,877	5.5230	-0.33%
2024-09-03	0	6.120	6.100	6.180	6.120	6.430	8,800	54,242	6.1639	5.522	5.504	5.576	5.522	5.801	9,753	5.5614	0.16%
2024-09-02	0	6.110	6.110	6.290	6.110	6.490	14,400	90,072	6.2550	5.513	5.513	5.675	5.513	5.856	15,960	5.6436	-3.63%
2024-08-30	0	6.340	6.010	6.340	6.490	6.490	200	1,298	6.4900	5.720	5.423	5.720	5.856	5.856	222	5.8556	-0.16%
2024-08-29	0	6.350	-	6.350	6.450	6.450	200	1,290	6.4500	5.729	-	5.729	5.820	5.820	222	5.8195	0.00%
2024-08-28	0	6.350	5.380	6.350	6.490	6.490	200	1,298	6.4900	5.729	4.854	5.729	5.856	5.856	222	5.8556	4.10%
2024-08-27	0	6.100	6.050	6.280	6.100	6.100	13,200	80,520	6.1000	5.504	5.459	5.666	5.504	5.504	14,630	5.5037	0.00%
2024-08-26	0	6.100	-	5.920	6.100	6.100	16,200	98,820	6.1000	5.504	-	5.341	5.504	5.504	17,955	5.5037	-3.79%
2024-08-23	0	6.340	6.320	6.340	6.300	6.440	8,000	50,708	6.3385	5.720	5.702	5.720	5.684	5.811	8,867	5.7189	0.63%
2024-08-22	0	6.300	6.120	6.300	6.320	6.490	5,200	32,898	6.3265	5.684	5.522	5.684	5.702	5.856	5,763	5.7081	-0.32%
2024-08-21	0	6.320	6.130	6.320	6.100	6.340	2,400	14,690	6.1208	5.702	5.531	5.702	5.504	5.720	2,660	5.5225	3.61%
2024-08-20	0	6.100	6.100	6.300	6.030	6.690	600	3,864	6.4400	5.504	5.504	5.684	5.441	6.036	665	5.8105	0.00%
2024-08-19	0	6.100	6.100	6.150	6.100	6.160	15,200	93,374	6.1430	5.504	5.504	5.549	5.504	5.558	16,847	5.5426	-0.81%
2024-08-16	0	6.150	6.150	6.400	6.150	6.430	3,600	23,038	6.3994	5.549	5.549	5.774	5.549	5.801	3,990	5.7739	-4.35%
2024-08-15	0	6.430	-	6.430	6.500	6.500	400	2,600	6.5000	5.801	-	5.801	5.865	5.865	443	5.8646	0.47%
2024-08-14	0	6.400	6.150	6.210	6.040	6.450	26,000	164,336	6.3206	5.774	5.549	5.603	5.450	5.820	28,817	5.7028	-0.78%
2024-08-13	0	6.450	6.020	6.260	5.570	6.700	160,200	961,058	5.9991	5.820	5.432	5.648	5.026	6.045	177,556	5.4127	14.56%
2024-08-12	0	5.630	5.510	5.650	5.500	5.670	74,600	411,844	5.5207	5.080	4.971	5.098	4.962	5.116	82,682	4.9811	0.54%
2024-08-09	0	5.600	5.420	5.660	5.350	5.670	33,200	182,592	5.4998	5.053	4.890	5.107	4.827	5.116	36,797	4.9622	4.67%
2024-08-08	0	5.350	5.260	5.350	4.380	5.380	130,800	645,402	4.9343	4.827	4.746	4.827	3.952	4.854	144,971	4.4520	18.63%
2024-08-07	0	4.510	4.500	4.800	4.500	4.890	77,000	351,842	4.5694	4.069	4.060	4.331	4.060	4.412	85,342	4.1227	-1.53%
2024-08-06	0	4.580	4.540	4.580	4.540	4.780	15,600	72,824	4.6682	4.132	4.096	4.132	4.096	4.313	17,290	4.2119	-4.18%
2024-08-05	0	4.780	-	4.780	4.780	5.010	64,800	314,000	4.8457	4.313	-	4.313	4.313	4.520	71,820	4.3720	-4.59%
2024-08-02	0	5.010	4.880	5.010	5.010	5.010	7,000	35,432	5.0617	4.520	4.403	4.520	4.520	4.520	7,758	4.5669	0.00%
2024-08-01	0	5.010	4.810	5.010	5.000	5.390	89,600	460,468	5.1392	4.520	4.340	4.520	4.511	4.863	99,307	4.6368	0.60%
2024-07-31	0	4.980	4.890	4.970	4.890	4.990	25,000	124,438	4.9775	4.493	4.412	4.484	4.412	4.502	27,708	4.4910	1.84%
2024-07-30	0	4.890	-	4.890	4.750	4.750	200	950	4.7500	4.412	-	4.412	4.286	4.286	222	4.2857	-1.81%
2024-07-29	0	4.980	4.800	4.980	4.840	5.130	23,400	117,230	5.0098	4.493	4.331	4.493	4.367	4.629	25,935	4.5201	-0.80%
2024-07-26	0	5.020	5.020	5.070	4.980	5.150	29,000	147,092	5.0721	4.529	4.529	4.574	4.493	4.647	32,142	4.5763	-2.33%
2024-07-25	0	5.140	5.010	5.150	5.140	5.550	30,200	156,758	5.1907	4.638	4.520	4.647	4.638	5.007	33,472	4.6833	-5.86%
2024-07-24	0	5.460	5.160	5.470	5.140	5.800	6,200	34,122	5.5035	4.926	4.656	4.935	4.638	5.233	6,872	4.9656	2.06%
2024-07-23	0	5.350	5.140	5.350	5.400	5.400	1,400	7,564	5.4029	4.827	4.638	4.827	4.872	4.872	1,552	4.8747	-2.19%
2024-07-22	0	5.470	5.400	5.470	5.400	5.800	12,200	66,924	5.4856	4.935	4.872	4.935	4.872	5.233	13,522	4.9494	0.00%
2024-07-19	0	5.470	5.400	5.470	5.420	5.550	19,600	107,494	5.4844	4.935	4.872	4.935	4.890	5.007	21,723	4.9483	-1.44%
2024-07-18	0	5.550	5.420	5.550	5.410	5.640	31,400	174,252	5.5494	5.007	4.890	5.007	4.881	5.089	34,802	5.0070	-0.89%
2024-07-17	0	5.600	5.410	5.600	5.590	5.710	47,800	268,266	5.6123	5.053	4.881	5.053	5.044	5.152	52,979	5.0637	-2.27%
2024-07-16	0	5.730	5.600	5.730	5.600	5.780	27,600	158,418	5.7398	5.170	5.053	5.170	5.053	5.215	30,590	5.1787	0.17%
2024-07-15	0	5.720	5.620	5.720	5.610	6.000	55,800	323,858	5.8039	5.161	5.071	5.161	5.062	5.414	61,845	5.2366	-4.67%
2024-07-12	0	6.000	5.960	6.000	5.980	6.010	75,800	454,688	5.9985	5.414	5.377	5.414	5.395	5.423	84,012	5.4122	-1.32%
2024-07-11	0	6.080	6.030	6.080	6.040	6.080	30,000	181,586	6.0529	5.486	5.441	5.486	5.450	5.486	33,250	5.4612	0.33%
2024-07-10	0	6.060	6.060	6.150	6.060	6.100	10,000	60,924	6.0924	5.468	5.468	5.549	5.468	5.504	11,083	5.4969	-0.66%
2024-07-09	0	6.100	6.050	6.100	6.090	6.260	22,800	139,532	6.1198	5.504	5.459	5.504	5.495	5.648	25,270	5.5216	-1.29%
2024-07-08	0	6.180	6.080	6.180	6.080	6.630	4,600	28,344	6.1617	5.576	5.486	5.576	5.486	5.982	5,098	5.5594	0.00%
2024-07-05	0	6.180	6.130	6.190	6.050	6.180	5,000	30,486	6.0972	5.576	5.531	5.585	5.459	5.576	5,542	5.5012	-0.16%
2024-07-04	0	6.190	6.050	6.220	6.000	6.230	5,800	35,360	6.0966	5.585	5.459	5.612	5.414	5.621	6,428	5.5006	-0.64%
2024-07-03	0	6.230	6.080	6.220	6.080	6.300	1,600	9,810	6.1313	5.621	5.486	5.612	5.486	5.684	1,773	5.5319	2.47%
2024-07-02	0	6.080	6.070	6.080	6.080	6.240	10,400	63,676	6.1227	5.486	5.477	5.486	5.486	5.630	11,527	5.5242	-1.62%
2024-06-28	0	6.180	6.080	6.180	6.280	6.280	200	1,256	6.2800	5.576	5.486	5.576	5.666	5.666	222	5.6661	0.00%
2024-06-27	0	6.180	6.050	6.220	6.100	6.180	11,000	67,566	6.1424	5.576	5.459	5.612	5.504	5.576	12,192	5.5420	2.15%
2024-06-26	0	6.050	6.050	6.250	6.040	6.080	400	2,424	6.0600	5.459	5.459	5.639	5.450	5.486	443	5.4676	-0.49%
2024-06-25	0	6.080	6.050	6.250	6.050	6.300	31,800	196,902	6.1919	5.486	5.459	5.639	5.459	5.684	35,245	5.5866	-2.72%
2024-06-24	0	6.250	6.150	6.250	6.300	6.300	200	1,260	6.3000	5.639	5.549	5.639	5.684	5.684	222	5.6842	0.00%
2024-06-21	0	6.250	6.240	6.250	6.130	6.290	8,000	50,024	6.2530	5.639	5.630	5.639	5.531	5.675	8,867	5.6418	-0.64%
2024-06-20	0	6.290	6.130	6.290	6.300	6.300	200	1,260	6.3000	5.675	5.531	5.675	5.684	5.684	222	5.6842	1.78%
2024-06-19	0	6.180	6.130	6.280	6.110	6.290	15,200	94,854	6.2404	5.576	5.531	5.666	5.513	5.675	16,847	5.6304	-1.75%
2024-06-18	0	6.290	6.260	6.290	-	-	0	0	-	5.675	5.648	5.675	-	-	0	-	-0.16%
2024-06-17	0	6.300	6.130	6.300	6.130	6.310	5,000	31,200	6.2400	5.684	5.531	5.684	5.531	5.693	5,542	5.6301	0.00%
2024-06-14	0	6.300	6.080	6.370	6.250	6.450	5,600	35,270	6.2982	5.684	5.486	5.747	5.639	5.820	6,207	5.6826	0.80%
2024-06-13	0	6.250	6.080	6.300	-	-	0	0	-	5.639	5.486	5.684	-	-	0	-	0.00%
2024-06-12	0	6.250	6.080	6.450	-	-	0	0	-	5.639	5.486	5.820	-	-	0	-	0.00%
2024-06-11	0	6.250	6.080	6.250	-	-	0	0	-	5.639	5.486	5.639	-	-	0	-	0.00%
2024-06-07	0	6.250	6.100	6.250	6.210	6.360	15,600	98,326	6.3029	5.639	5.504	5.639	5.603	5.738	17,290	5.6868	-0.95%
2024-06-06	0	6.310	6.100	6.310	6.380	6.380	200	1,276	6.3800	5.693	5.504	5.693	5.756	5.756	222	5.7564	1.61%
2024-06-05	0	6.210	6.080	6.210	6.210	6.380	8,800	54,920	6.2409	5.603	5.486	5.603	5.603	5.756	9,753	5.6309	0.00%
2024-06-04	0	6.210	6.080	6.380	6.080	6.210	16,400	100,636	6.1363	5.603	5.486	5.756	5.486	5.603	18,177	5.5365	2.64%
2024-06-03	0	6.050	6.050	6.210	6.050	6.400	24,600	150,074	6.1006	5.459	5.459	5.603	5.459	5.774	27,265	5.5043	-5.47%
2024-05-31	0	6.400	6.150	6.400	6.180	6.410	11,400	70,836	6.2137	5.774	5.549	5.774	5.576	5.783	12,635	5.6063	2.40%
2024-05-30	0	6.250	6.150	6.250	6.250	6.250	200	1,250	6.2500	5.639	5.549	5.639	5.639	5.639	222	5.6391	0.00%
2024-05-29	0	6.250	6.120	6.250	6.160	6.290	13,400	83,572	6.2367	5.639	5.522	5.639	5.558	5.675	14,852	5.6271	-0.16%
2024-05-28	0	6.260	6.160	6.270	6.160	6.380	10,000	62,376	6.2376	5.648	5.558	5.657	5.558	5.756	11,083	5.6279	-1.88%
2024-05-27	0	6.380	6.150	6.370	6.140	6.430	11,600	73,286	6.3178	5.756	5.549	5.747	5.540	5.801	12,857	5.7002	-0.78%
2024-05-24	0	6.430	6.420	6.430	6.100	6.480	25,800	160,252	6.2113	5.801	5.792	5.801	5.504	5.847	28,595	5.6042	4.05%
2024-05-23	0	6.180	6.180	6.480	6.060	6.410	168,200	1,037,494	6.1682	5.576	5.576	5.847	5.468	5.783	186,422	5.5653	-7.21%
2024-05-22	0	6.880	6.850	6.920	6.800	7.300	67,800	466,756	6.8843	6.009	5.983	6.044	5.939	6.376	77,628	6.0128	-4.44%
2024-05-21	0	7.200	7.160	7.200	6.780	7.210	167,400	1,187,050	7.0911	6.288	6.254	6.288	5.922	6.297	191,665	6.1934	3.15%
2024-05-20	0	6.980	6.900	6.980	6.600	7.100	235,400	1,603,656	6.8125	6.096	6.026	6.096	5.764	6.201	269,521	5.9500	7.22%
2024-05-17	0	6.510	6.200	6.580	6.110	6.700	26,000	170,874	6.5721	5.686	5.415	5.747	5.336	5.852	29,769	5.7401	4.83%
2024-05-16	0	6.210	6.210	6.480	6.080	6.700	64,600	404,214	6.2572	5.424	5.424	5.660	5.310	5.852	73,964	5.4650	-1.43%
2024-05-14	0	6.300	6.280	6.480	6.080	6.700	26,200	163,002	6.2215	5.502	5.485	5.660	5.310	5.852	29,998	5.4338	3.62%
2024-05-13	0	6.080	6.080	6.120	6.080	6.700	136,200	841,068	6.1752	5.310	5.310	5.345	5.310	5.852	155,942	5.3935	-5.74%
2024-05-10	0	6.450	6.040	6.450	6.030	6.450	20,000	124,474	6.2237	5.633	5.275	5.633	5.267	5.633	22,899	5.4358	0.78%
2024-05-09	0	6.400	6.050	6.650	6.400	6.890	700	4,668	6.6686	5.590	5.284	5.808	5.590	6.018	801	5.8243	-3.61%
2024-05-08	0	6.640	6.400	6.640	6.700	6.700	200	1,340	6.7000	5.799	5.590	5.799	5.852	5.852	229	5.8518	1.68%
2024-05-07	0	6.530	6.500	6.620	6.250	6.630	128,200	829,716	6.4720	5.703	5.677	5.782	5.459	5.791	146,783	5.6527	6.87%
2024-05-06	0	6.110	6.100	6.400	5.950	6.500	6,600	40,162	6.0852	5.336	5.328	5.590	5.197	5.677	7,557	5.3148	-0.97%
2024-05-03	0	6.170	6.050	6.170	6.010	6.450	4,400	27,074	6.1532	5.389	5.284	5.389	5.249	5.633	5,038	5.3742	-2.99%
2024-05-02	0	6.360	5.820	6.360	6.300	6.480	6,600	41,934	6.3536	5.555	5.083	5.555	5.502	5.660	7,557	5.5493	2.58%
2024-04-30	0	6.200	6.030	6.380	6.000	6.500	36,000	221,524	6.1534	5.415	5.267	5.572	5.240	5.677	41,218	5.3744	3.16%
2024-04-29	0	6.010	5.820	6.010	5.990	6.190	7,400	44,574	6.0235	5.249	5.083	5.249	5.232	5.406	8,473	5.2609	3.26%
2024-04-26	0	5.820	5.820	5.900	5.700	6.260	50,800	299,290	5.8915	5.083	5.083	5.153	4.978	5.467	58,163	5.1457	-3.00%
2024-04-25	0	6.000	5.850	6.000	5.960	6.480	47,400	287,452	6.0644	5.240	5.109	5.240	5.205	5.660	54,271	5.2966	0.17%
2024-04-24	0	5.990	-	5.990	5.990	6.690	184,400	1,113,262	6.0372	5.232	-	5.232	5.232	5.843	211,129	5.2729	-1.80%
2024-04-23	0	6.100	6.200	6.300	5.980	6.880	34,800	216,544	6.2225	5.328	5.415	5.502	5.223	6.009	39,844	5.4348	-7.58%
2024-04-22	0	6.600	6.200	6.620	6.500	6.680	11,600	75,540	6.5121	5.764	5.415	5.782	5.677	5.834	13,281	5.6876	6.28%
2024-04-19	0	6.210	6.200	6.330	6.140	6.900	35,000	220,432	6.2981	5.424	5.415	5.529	5.363	6.026	40,073	5.5007	-10.78%
2024-04-18	0	6.960	6.350	6.960	6.180	7.000	58,400	382,364	6.5473	6.079	5.546	6.079	5.398	6.114	66,865	5.7184	8.41%
2024-04-17	0	6.420	6.280	6.420	6.010	6.710	28,400	182,086	6.4115	5.607	5.485	5.607	5.249	5.861	32,517	5.5998	-4.89%
2024-04-16	0	6.750	5.910	6.990	-	-	0	0	-	5.895	5.162	6.105	-	-	0	-	0.00%
2024-04-15	0	6.750	6.240	6.750	6.600	7.000	53,600	366,410	6.8360	5.895	5.450	5.895	5.764	6.114	61,369	5.9706	2.58%
2024-04-12	0	6.580	6.380	6.780	6.030	7.000	53,600	359,018	6.6981	5.747	5.572	5.922	5.267	6.114	61,369	5.8501	-4.22%
2024-04-11	0	6.870	6.710	6.870	6.700	6.940	172,600	1,174,040	6.8021	6.000	5.861	6.000	5.852	6.061	197,618	5.9409	0.73%
2024-04-10	0	6.820	6.750	6.820	6.080	6.950	507,200	3,343,426	6.5919	5.957	5.895	5.957	5.310	6.070	580,718	5.7574	11.62%
2024-04-09	0	6.110	5.960	6.120	5.960	6.190	85,000	510,682	6.0080	5.336	5.205	5.345	5.205	5.406	97,321	5.2474	3.38%
2024-04-08	0	5.910	5.910	6.000	5.830	6.290	82,800	491,472	5.9357	5.162	5.162	5.240	5.092	5.494	94,802	5.1842	2.07%
2024-04-05	0	5.790	5.530	5.800	5.680	5.790	21,200	120,982	5.7067	5.057	4.830	5.066	4.961	5.057	24,273	4.9842	4.89%
2024-04-03	0	5.520	5.520	5.680	5.350	6.000	38,200	211,950	5.5484	4.821	4.821	4.961	4.673	5.240	43,737	4.8460	3.18%
2024-04-02	0	5.350	5.320	-	5.220	5.590	54,200	291,304	5.3746	4.673	4.646	-	4.559	4.882	62,056	4.6942	4.90%
2024-03-28	0	5.100	5.100	5.150	5.020	5.990	59,800	308,134	5.1527	4.454	4.454	4.498	4.384	5.232	68,468	4.5004	-0.97%
2024-03-27	0	5.150	5.150	-	5.010	5.300	18,800	97,296	5.1753	4.498	4.498	-	4.376	4.629	21,525	4.5201	0.19%
2024-03-26	0	5.140	5.140	5.390	5.010	5.400	65,200	341,424	5.2366	4.489	4.489	4.708	4.376	4.716	74,651	4.5736	-2.84%
2024-03-25	0	5.290	5.280	5.590	5.010	5.690	30,000	159,358	5.3119	4.620	4.612	4.882	4.376	4.970	34,348	4.6394	-7.19%
2024-03-22	0	5.700	5.700	6.500	-	-	0	0	-	4.978	4.978	5.677	-	-	0	-	0.00%
2024-03-21	0	5.700	5.700	-	5.000	5.700	1,200	6,590	5.4917	4.978	4.978	-	4.367	4.978	1,374	4.7964	1.42%
2024-03-20	0	5.620	5.620	5.710	5.620	5.700	6,000	34,042	5.6737	4.909	4.909	4.987	4.909	4.978	6,870	4.9554	-0.71%
2024-03-19	0	5.660	5.660	6.000	5.660	6.000	89,000	519,582	5.8380	4.943	4.943	5.240	4.943	5.240	101,901	5.0989	-3.74%
2024-03-18	0	5.880	5.860	5.900	5.860	5.920	11,600	68,248	5.8834	5.136	5.118	5.153	5.118	5.171	13,281	5.1386	-0.17%
2024-03-15	0	5.890	5.750	5.900	5.710	5.890	1,800	10,466	5.8144	5.144	5.022	5.153	4.987	5.144	2,061	5.0783	0.17%
2024-03-14	0	5.880	5.710	5.880	-	-	0	0	-	5.136	4.987	5.136	-	-	0	-	0.00%
2024-03-13	0	5.880	5.880	6.100	-	-	0	0	-	5.136	5.136	5.328	-	-	0	-	0.51%
2024-03-12	0	5.850	5.850	6.100	5.700	5.880	16,200	94,042	5.8051	5.109	5.109	5.328	4.978	5.136	18,548	5.0701	0.00%
2024-03-11	0	5.850	-	5.680	5.850	5.990	23,200	137,780	5.9388	5.109	-	4.961	5.109	5.232	26,563	5.1869	-1.85%
2024-03-08	0	5.960	5.960	6.100	5.900	6.020	5,400	32,378	5.9959	5.205	5.205	5.328	5.153	5.258	6,183	5.2368	-0.50%
2024-03-07	0	5.990	5.920	6.000	5.900	6.000	16,000	95,126	5.9454	5.232	5.171	5.240	5.153	5.240	18,319	5.1927	0.00%
2024-03-06	0	5.990	5.990	6.000	5.990	6.110	15,800	95,442	6.0406	5.232	5.232	5.240	5.232	5.336	18,090	5.2759	-1.16%
2024-03-05	0	6.060	5.990	6.060	6.060	6.060	800	4,834	6.0425	5.293	5.232	5.293	5.293	5.293	916	5.2775	-0.16%
2024-03-04	0	6.070	5.930	6.070	6.070	6.180	3,000	18,430	6.1433	5.302	5.179	5.302	5.302	5.398	3,435	5.3656	-1.78%
2024-03-01	0	6.180	6.120	6.180	6.180	6.180	200	1,236	6.1800	5.398	5.345	5.398	5.398	5.398	229	5.3976	1.81%
2024-02-29	0	6.070	6.000	6.020	5.910	6.150	13,600	82,530	6.0684	5.302	5.240	5.258	5.162	5.371	15,571	5.3001	-1.30%
2024-02-28	0	6.150	6.070	6.200	6.050	6.150	1,800	10,956	6.0867	5.371	5.302	5.415	5.284	5.371	2,061	5.3161	1.65%
2024-02-27	0	6.050	5.900	6.050	5.900	6.080	1,000	6,038	6.0380	5.284	5.153	5.284	5.153	5.310	1,145	5.2736	5.58%
2024-02-26	0	5.730	5.730	6.000	5.610	6.100	28,200	165,110	5.8550	5.005	5.005	5.240	4.900	5.328	32,288	5.1137	-2.88%
2024-02-23	0	5.900	-	5.900	5.890	6.110	19,200	114,362	5.9564	5.153	-	5.153	5.144	5.336	21,983	5.2023	-2.96%
2024-02-22	0	6.080	5.900	6.090	5.640	6.130	5,000	29,644	5.9288	5.310	5.153	5.319	4.926	5.354	5,725	5.1782	2.70%
2024-02-21	0	5.920	5.900	6.000	5.920	5.920	400	2,368	5.9200	5.171	5.153	5.240	5.171	5.171	458	5.1705	0.34%
2024-02-20	0	5.900	5.450	5.900	5.020	6.250	86,200	505,708	5.8667	5.153	4.760	5.153	4.384	5.459	98,695	5.1240	-5.90%
2024-02-19	0	6.270	6.040	6.270	5.990	6.350	8,600	52,292	6.0805	5.476	5.275	5.476	5.232	5.546	9,847	5.3107	4.50%
2024-02-16	0	6.000	-	6.000	-	-	0	0	-	5.240	-	5.240	-	-	0	-	0.00%
2024-02-15	0	6.000	5.010	6.000	6.150	6.150	4,400	27,000	6.1364	5.240	4.376	5.240	5.371	5.371	5,038	5.3595	-1.80%
2024-02-14	0	6.110	5.030	6.110	-	-	0	0	-	5.336	4.393	5.336	-	-	0	-	0.00%
2024-02-09	0	6.110	-	6.110	-	-	0	0	-	5.336	-	5.336	-	-	0	-	0.00%
2024-02-08	0	6.110	6.050	6.110	5.920	6.150	2,000	12,110	6.0550	5.336	5.284	5.336	5.171	5.371	2,290	5.2884	-0.33%
2024-02-07	0	6.130	-	6.130	6.130	6.150	400	2,456	6.1400	5.354	-	5.354	5.354	5.371	458	5.3627	0.00%
2024-02-06	0	6.130	5.680	6.130	5.430	6.250	30,200	171,836	5.6899	5.354	4.961	5.354	4.743	5.459	34,577	4.9696	8.88%
2024-02-05	0	5.630	5.630	5.790	5.630	6.190	8,000	46,516	5.8145	4.917	4.917	5.057	4.917	5.406	9,160	5.0784	-3.10%
2024-02-02	0	5.810	5.120	5.520	-	-	0	0	-	5.074	4.472	4.821	-	-	0	-	-0.17%
2024-02-01	0	5.820	5.780	6.160	5.820	6.430	2,400	14,240	5.9333	5.083	5.048	5.380	5.083	5.616	2,748	5.1822	-0.51%
2024-01-31	0	5.850	5.820	6.180	5.840	6.010	3,600	21,162	5.8783	5.109	5.083	5.398	5.101	5.249	4,122	5.1341	0.52%
2024-01-30	0	5.820	5.820	5.900	5.010	5.920	65,200	376,233	5.7704	5.083	5.083	5.153	4.376	5.171	74,651	5.0399	-0.68%
2024-01-29	0	5.860	5.860	6.010	5.500	5.990	27,800	163,544	5.8829	5.118	5.118	5.249	4.804	5.232	31,830	5.1381	-2.17%
2024-01-26	0	5.990	-	5.990	-	-	0	0	-	5.232	-	5.232	-	-	0	-	-0.17%
2024-01-25	0	6.000	6.000	6.100	5.800	6.000	4,000	23,694	5.9235	5.240	5.240	5.328	5.066	5.240	4,580	5.1736	3.45%
2024-01-24	0	5.800	5.800	-	5.500	5.800	1,200	6,868	5.7233	5.066	5.066	-	4.804	5.066	1,374	4.9988	0.52%
2024-01-23	0	5.770	5.760	5.900	5.750	5.980	5,600	32,968	5.8871	5.040	5.031	5.153	5.022	5.223	6,412	5.1418	-1.87%
2024-01-22	0	5.880	5.880	5.970	5.880	6.000	1,000	5,952	5.9520	5.136	5.136	5.214	5.136	5.240	1,145	5.1985	-2.00%
2024-01-19	0	6.000	5.770	6.010	5.760	6.060	4,400	26,408	6.0018	5.240	5.040	5.249	5.031	5.293	5,038	5.2420	0.00%
2024-01-18	0	6.000	5.650	6.070	5.500	6.050	123,400	717,960	5.8182	5.240	4.935	5.302	4.804	5.284	141,287	5.0816	0.00%
2024-01-17	0	6.000	-	5.700	6.000	6.460	133,400	834,412	6.2550	5.240	-	4.978	5.240	5.642	152,736	5.4631	-6.25%
2024-01-16	0	6.400	6.400	6.500	6.400	6.500	1,200	7,750	6.4583	5.590	5.590	5.677	5.590	5.677	1,374	5.6407	-1.54%
2024-01-15	0	6.500	6.460	6.500	6.430	6.520	42,200	273,050	6.4704	5.677	5.642	5.677	5.616	5.695	48,317	5.6512	0.78%
2024-01-12	0	6.450	6.430	6.450	6.420	6.650	55,600	364,216	6.5506	5.633	5.616	5.633	5.607	5.808	63,659	5.7213	-3.01%
2024-01-11	0	6.650	6.640	6.700	6.530	6.700	26,400	175,270	6.6390	5.808	5.799	5.852	5.703	5.852	30,227	5.7985	0.76%
2024-01-10	0	6.600	6.600	6.680	6.540	6.690	79,400	523,130	6.5885	5.764	5.764	5.834	5.712	5.843	90,909	5.7544	1.23%
2024-01-09	0	6.520	6.520	6.550	6.510	6.700	66,400	437,658	6.5912	5.695	5.695	5.721	5.686	5.852	76,025	5.7568	0.62%
2024-01-08	0	6.480	6.400	6.480	6.250	6.720	43,000	281,614	6.5492	5.660	5.590	5.660	5.459	5.869	49,233	5.7200	4.18%
2024-01-05	0	6.220	6.210	-	6.200	6.220	2,600	16,134	6.2054	5.433	5.424	-	5.415	5.433	2,977	5.4198	0.32%
2024-01-04	0	6.200	6.200	6.290	6.200	6.620	140,800	893,056	6.3427	5.415	5.415	5.494	5.415	5.782	161,209	5.5397	-3.13%
2024-01-03	0	6.400	6.300	6.460	6.000	6.400	208,000	1,278,520	6.1467	5.590	5.502	5.642	5.240	5.590	238,149	5.3686	6.67%
2024-01-02	0	6.000	6.000	6.050	5.930	6.160	43,800	264,960	6.0493	5.240	5.240	5.284	5.179	5.380	50,149	5.2835	-1.96%
2023-12-29	0	6.120	6.060	6.140	5.850	6.170	18,400	113,058	6.1445	5.345	5.293	5.363	5.109	5.389	21,067	5.3666	-0.65%
2023-12-28	0	6.160	6.160	6.200	5.740	6.450	86,400	537,294	6.2187	5.380	5.380	5.415	5.013	5.633	98,924	5.4314	-0.96%
2023-12-27	0	6.220	6.220	6.240	6.120	6.400	77,200	482,702	6.2526	5.433	5.433	5.450	5.345	5.590	88,390	5.4610	-0.80%
2023-12-22	0	6.270	6.200	6.400	6.210	6.780	43,600	282,592	6.4815	5.476	5.415	5.590	5.424	5.922	49,920	5.6609	-7.52%
2023-12-21	0	6.780	6.750	6.810	6.630	6.840	7,600	51,736	6.8074	5.922	5.895	5.948	5.791	5.974	8,702	5.9456	0.15%
2023-12-20	0	6.770	6.770	6.800	6.670	6.900	13,400	90,754	6.7727	5.913	5.913	5.939	5.826	6.026	15,342	5.9153	-1.17%
2023-12-19	0	6.850	6.850	6.860	6.190	7.190	33,000	230,428	6.9827	5.983	5.983	5.992	5.406	6.280	37,783	6.0987	-4.73%
2023-12-18	0	7.190	7.130	7.270	7.010	7.400	59,600	433,596	7.2751	6.280	6.227	6.350	6.123	6.463	68,239	6.3541	-2.84%
2023-12-15	0	7.400	7.210	7.400	7.290	7.600	33,800	249,368	7.3778	6.463	6.297	6.463	6.367	6.638	38,699	6.4437	2.64%
2023-12-14	0	7.210	7.200	7.250	7.030	7.800	162,800	1,206,438	7.4106	6.297	6.288	6.332	6.140	6.813	186,398	6.4724	3.00%
2023-12-13	0	7.000	6.970	7.100	6.900	7.010	13,800	96,240	6.9739	6.114	6.088	6.201	6.026	6.123	15,800	6.0910	-0.57%
2023-12-12	0	7.040	7.040	7.140	6.780	7.140	451,000	3,149,356	6.9831	6.149	6.149	6.236	5.922	6.236	516,372	6.0990	3.99%
2023-12-11	0	6.770	6.760	7.000	6.770	7.060	77,200	540,612	7.0027	5.913	5.904	6.114	5.913	6.166	88,390	6.1162	-3.84%
2023-12-08	0	7.040	7.040	7.100	6.950	7.320	419,600	2,954,484	7.0412	6.149	6.149	6.201	6.070	6.393	480,421	6.1498	2.62%
2023-12-07	0	6.860	6.860	6.870	6.860	7.100	162,000	1,130,230	6.9767	5.992	5.992	6.000	5.992	6.201	185,482	6.0935	-2.00%
2023-12-06	0	7.000	7.000	7.040	6.500	7.150	547,800	3,776,492	6.8939	6.114	6.114	6.149	5.677	6.245	627,203	6.0212	0.00%
2023-12-05	0	7.000	7.000	7.090	6.850	7.370	465,000	3,298,502	7.0936	6.114	6.114	6.192	5.983	6.437	532,401	6.1955	-1.82%
2023-12-04	0	7.130	7.130	7.370	6.960	7.680	607,000	4,413,522	7.2710	6.227	6.227	6.437	6.079	6.708	694,984	6.3505	-0.97%
2023-12-01	0	7.200	7.150	7.200	7.100	7.490	262,400	1,889,694	7.2016	6.288	6.245	6.288	6.201	6.542	300,435	6.2899	0.70%
2023-11-30	0	7.150	7.200	7.250	7.010	7.500	132,800	962,638	7.2488	6.245	6.288	6.332	6.123	6.551	152,049	6.3311	-0.69%
2023-11-29	0	7.200	7.160	7.200	6.810	7.300	118,400	846,570	7.1501	6.288	6.254	6.288	5.948	6.376	135,562	6.2449	4.96%
2023-11-28	0	6.860	6.860	7.060	6.860	7.300	187,600	1,338,822	7.1366	5.992	5.992	6.166	5.992	6.376	214,793	6.2331	-3.38%
2023-11-27	0	7.100	7.100	7.300	6.510	7.100	77,000	515,138	6.6901	6.201	6.201	6.376	5.686	6.201	88,161	5.8431	5.97%
2023-11-24	0	6.700	6.700	6.860	6.620	6.620	1,200	7,944	6.6200	5.852	5.852	5.992	5.782	5.782	1,374	5.7819	1.21%
2023-11-23	0	6.620	6.620	6.750	6.510	7.130	59,200	404,260	6.8287	5.782	5.782	5.895	5.686	6.227	67,781	5.9642	-3.92%
2023-11-22	0	6.890	6.870	6.900	6.860	7.140	62,800	438,020	6.9748	6.018	6.000	6.026	5.992	6.236	71,903	6.0918	-4.83%
2023-11-21	0	7.240	7.170	7.350	7.070	7.380	143,600	1,043,678	7.2680	6.323	6.262	6.419	6.175	6.446	164,415	6.3478	0.56%
2023-11-20	0	7.200	7.200	7.370	7.200	8.000	122,400	910,084	7.4353	6.288	6.288	6.437	6.288	6.987	140,142	6.4940	-4.26%
2023-11-17	0	7.520	7.520	7.550	7.100	7.660	81,000	604,172	7.4589	6.568	6.568	6.594	6.201	6.690	92,741	6.5146	0.94%
2023-11-16	0	7.450	7.400	7.450	-	-	0	0	-	6.507	6.463	6.507	-	-	0	-	0.00%
2023-11-15	0	7.450	7.450	7.510	7.000	7.510	33,600	249,506	7.4258	6.507	6.507	6.559	6.114	6.559	38,470	6.4857	1.22%
2023-11-14	0	7.360	7.360	7.400	7.080	7.450	44,200	324,376	7.3388	6.428	6.428	6.463	6.184	6.507	50,607	6.4097	3.95%
2023-11-13	0	7.080	7.080	7.090	7.010	7.080	5,400	38,090	7.0537	6.184	6.184	6.192	6.123	6.184	6,183	6.1607	1.14%
2023-11-10	0	7.000	6.800	7.000	6.810	7.000	1,200	8,250	6.8750	6.114	5.939	6.114	5.948	6.114	1,374	6.0046	2.79%
2023-11-09	0	6.810	6.760	6.990	6.760	7.630	127,600	894,150	7.0074	5.948	5.904	6.105	5.904	6.664	146,096	6.1203	-6.84%
2023-11-08	0	7.310	7.230	7.310	7.150	7.900	162,000	1,206,512	7.4476	6.385	6.315	6.385	6.245	6.900	185,482	6.5047	-4.32%
2023-11-07	0	7.640	7.560	7.650	7.120	7.740	167,000	1,218,754	7.2979	6.673	6.603	6.682	6.219	6.760	191,207	6.3740	5.38%
2023-11-06	0	7.250	7.180	7.300	7.180	7.510	265,800	1,938,484	7.2930	6.332	6.271	6.376	6.271	6.559	304,328	6.3697	-1.76%
2023-11-03	0	7.380	7.260	7.380	7.230	7.580	163,800	1,209,972	7.3869	6.446	6.341	6.446	6.315	6.620	187,543	6.4517	-2.89%
2023-11-02	0	7.600	7.600	7.690	7.000	8.200	153,600	1,178,942	7.6754	6.638	6.638	6.716	6.114	7.162	175,864	6.7037	3.12%
2023-11-01	0	7.370	7.370	7.490	7.370	7.600	107,800	817,510	7.5836	6.437	6.437	6.542	6.437	6.638	123,426	6.6235	-7.88%
2023-10-31	0	8.000	7.810	8.080	7.610	8.310	96,800	783,910	8.0982	6.987	6.821	7.057	6.647	7.258	110,831	7.0730	-3.73%
2023-10-30	0	8.310	8.290	8.310	8.260	8.840	122,000	1,044,112	8.5583	7.258	7.240	7.258	7.214	7.721	139,684	7.4748	-3.37%
2023-10-27	0	8.600	8.540	8.600	8.150	8.600	67,600	563,708	8.3389	7.511	7.459	7.511	7.118	7.511	77,399	7.2832	4.88%
2023-10-26	0	8.200	7.520	8.200	7.500	8.560	188,800	1,537,306	8.1425	7.162	6.568	7.162	6.551	7.476	216,166	7.1117	0.74%
2023-10-25	0	8.140	8.070	8.100	7.210	8.140	27,200	211,656	7.7815	7.109	7.048	7.075	6.297	7.109	31,143	6.7963	10.45%
2023-10-24	0	7.370	7.200	7.400	7.260	7.420	117,000	865,696	7.3991	6.437	6.288	6.463	6.341	6.481	133,959	6.4624	-0.67%
2023-10-20	0	7.420	7.380	7.580	7.300	7.700	79,600	604,780	7.5977	6.481	6.446	6.620	6.376	6.725	91,138	6.6359	-3.51%
2023-10-19	0	7.690	7.460	7.690	-	-	0	0	-	6.716	6.516	6.716	-	-	0	-	0.00%
2023-10-18	0	7.690	7.680	7.770	7.690	7.920	4,400	34,362	7.8095	6.716	6.708	6.786	6.716	6.917	5,038	6.8209	-2.90%
2023-10-17	0	7.920	7.880	8.180	7.860	8.880	36,400	290,740	7.9874	6.917	6.882	7.144	6.865	7.756	41,676	6.9762	1.41%
2023-10-16	0	7.810	7.750	7.810	7.390	8.800	186,000	1,516,594	8.1537	6.821	6.769	6.821	6.454	7.686	212,961	7.1215	5.54%
2023-10-13	0	7.400	7.310	7.490	7.390	7.850	14,600	110,356	7.5586	6.463	6.385	6.542	6.454	6.856	16,716	6.6017	-4.27%
2023-10-12	0	7.730	7.730	7.790	7.160	7.860	238,600	1,848,016	7.7452	6.751	6.751	6.804	6.254	6.865	273,185	6.7647	-4.57%
2023-10-11	0	8.100	8.100	-	7.990	8.000	18,200	145,596	7.9998	7.075	7.075	-	6.978	6.987	20,838	6.9870	0.37%
2023-10-10	0	8.070	7.960	8.070	8.010	8.490	199,600	1,636,102	8.1969	7.048	6.952	7.048	6.996	7.415	228,532	7.1592	-1.47%
2023-10-09	0	8.190	8.150	8.190	8.110	8.660	93,800	777,474	8.2886	7.153	7.118	7.153	7.083	7.564	107,396	7.2393	-4.66%
2023-10-06	0	8.590	8.240	8.590	8.000	8.590	6,600	54,306	8.2282	7.503	7.197	7.503	6.987	7.503	7,557	7.1865	4.63%
2023-10-05	0	8.210	7.900	8.340	7.800	8.870	154,000	1,281,786	8.3233	7.171	6.900	7.284	6.813	7.747	176,322	7.2696	-4.53%
2023-10-04	0	8.600	8.300	8.600	8.300	9.000	98,800	869,448	8.8001	7.511	7.249	7.511	7.249	7.861	113,121	7.6860	-4.23%
2023-10-03	0	8.980	-	8.980	8.780	10.72	295,600	2,895,502	9.7953	7.843	-	7.843	7.668	9.363	338,447	8.5553	-7.52%
2023-09-29	0	9.710	9.710	9.720	7.700	9.710	363,200	3,150,966	8.6756	8.481	8.481	8.489	6.725	8.481	415,846	7.5772	33.01%
2023-09-28	0	7.300	7.260	7.300	6.990	7.640	218,400	1,577,374	7.2224	6.376	6.341	6.376	6.105	6.673	250,057	6.3081	-3.95%
2023-09-27	0	7.600	7.590	7.600	7.200	7.980	235,200	1,794,020	7.6276	6.638	6.629	6.638	6.288	6.970	269,292	6.6620	-1.04%
2023-09-26	0	7.680	7.630	7.680	6.950	7.680	194,600	1,427,818	7.3372	6.708	6.664	6.708	6.070	6.708	222,807	6.4083	6.67%
2023-09-25	0	7.200	7.180	7.200	6.860	7.400	242,200	1,723,562	7.1163	6.288	6.271	6.288	5.992	6.463	277,307	6.2154	6.67%
2023-09-22	0	6.750	6.540	6.840	6.710	6.870	200,600	1,355,278	6.7561	5.895	5.712	5.974	5.861	6.000	229,677	5.9008	4.33%
2023-09-21	0	6.470	6.470	6.490	6.410	6.580	58,800	381,360	6.4857	5.651	5.651	5.668	5.599	5.747	67,323	5.6646	-1.37%
2023-09-20	0	6.560	6.500	6.560	6.560	6.810	210,600	1,410,075	6.6955	5.730	5.677	5.730	5.730	5.948	241,126	5.8479	-2.09%
2023-09-19	0	6.700	6.700	-	6.510	6.690	4,400	28,914	6.5714	5.852	5.852	-	5.686	5.843	5,038	5.7394	0.90%
2023-09-18	0	6.640	6.640	6.700	6.600	7.190	106,600	731,842	6.8653	5.799	5.799	5.852	5.764	6.280	122,052	5.9962	-1.19%
2023-09-15	0	6.720	6.610	6.720	6.450	6.870	235,600	1,584,790	6.7266	5.869	5.773	5.869	5.633	6.000	269,750	5.8750	-1.18%
2023-09-14	0	6.800	6.740	6.800	6.600	6.940	194,200	1,326,702	6.8316	5.939	5.887	5.939	5.764	6.061	222,349	5.9668	0.15%
2023-09-13	0	6.790	6.610	6.790	6.190	7.480	268,400	1,845,724	6.8768	5.930	5.773	5.930	5.406	6.533	307,304	6.0062	2.11%
2023-09-12	0	6.650	6.650	6.690	6.600	7.470	206,640	1,437,048	6.9544	5.808	5.808	5.843	5.764	6.524	236,592	6.0739	-5.00%
2023-09-11	0	7.000	6.960	7.000	6.910	7.100	110,600	773,914	6.9974	6.114	6.079	6.114	6.035	6.201	126,631	6.1115	2.94%
2023-09-07	0	6.800	6.800	6.900	6.800	7.880	328,200	2,326,670	7.0892	5.939	5.939	6.026	5.939	6.882	375,772	6.1917	-1.45%
2023-09-06	0	6.900	6.900	7.040	6.700	7.920	318,000	2,310,794	7.2666	6.026	6.026	6.149	5.852	6.917	364,094	6.3467	-3.90%
2023-09-05	0	7.180	7.110	7.180	7.000	7.420	461,400	3,308,846	7.1713	6.271	6.210	6.271	6.114	6.481	528,280	6.2634	5.59%
2023-09-04	0	6.800	6.790	6.800	6.150	7.500	229,400	1,604,964	6.9964	5.939	5.930	5.939	5.371	6.551	262,651	6.1106	10.57%
2023-08-31	0	6.150	6.020	6.150	5.700	6.150	850,600	5,060,700	5.9496	5.371	5.258	5.371	4.978	5.371	973,894	5.1964	-0.49%
2023-08-30	0	6.180	6.060	6.180	6.050	6.650	154,000	964,508	6.2630	5.398	5.293	5.398	5.284	5.808	176,322	5.4701	-7.49%
2023-08-29	0	6.680	6.690	6.800	6.650	7.340	149,200	1,042,820	6.9894	5.834	5.843	5.939	5.808	6.411	170,826	6.1046	-10.70%
2023-08-28	0	7.480	7.360	7.490	7.000	7.930	150,600	1,161,422	7.7120	6.533	6.428	6.542	6.114	6.926	172,429	6.7356	2.33%
2023-08-25	0	7.310	7.060	7.310	7.030	8.380	382,800	2,884,554	7.5354	6.385	6.166	6.385	6.140	7.319	438,287	6.5814	-9.75%
2023-08-24	0	8.100	8.100	8.450	7.910	9.600	387,600	3,304,536	8.5256	7.075	7.075	7.380	6.909	8.385	443,782	7.4463	-12.90%
2023-08-23	0	9.300	9.280	9.300	9.040	9.860	202,400	1,911,584	9.4446	8.123	8.105	8.123	7.896	8.612	231,738	8.2489	-2.52%
2023-08-22	0	9.540	9.540	9.600	9.500	10.30	108,200	1,051,206	9.7154	8.332	8.332	8.385	8.297	8.996	123,884	8.4854	-6.47%
2023-08-21	0	10.20	10.10	10.20	9.910	10.32	25,600	257,390	10.054	8.909	8.821	8.909	8.655	9.013	29,311	8.7814	0.99%
2023-08-18	0	10.10	10.00	10.10	9.850	10.28	44,600	446,394	10.009	8.821	8.734	8.821	8.603	8.979	51,065	8.7417	0.60%
2023-08-17	0	10.04	10.02	10.04	9.990	10.20	93,800	947,180	10.098	8.769	8.751	8.769	8.725	8.909	107,396	8.8195	-1.57%
2023-08-16	0	10.20	10.12	10.20	10.04	10.38	33,800	342,756	10.141	8.909	8.839	8.909	8.769	9.066	38,699	8.8569	-0.78%
2023-08-15	0	10.28	10.16	10.28	10.00	10.62	73,400	745,004	10.150	8.979	8.874	8.979	8.734	9.276	84,039	8.8649	-0.19%
2023-08-14	0	10.30	10.28	10.30	9.870	10.50	249,000	2,540,168	10.201	8.996	8.979	8.996	8.620	9.171	285,092	8.9100	-0.39%
2023-08-11	0	10.34	10.32	10.70	10.32	10.90	148,200	1,566,364	10.569	9.031	9.013	9.345	9.013	9.520	169,682	9.2312	-1.52%
2023-08-10	0	10.50	10.38	10.50	10.00	10.90	70,000	726,560	10.379	9.171	9.066	9.171	8.734	9.520	80,146	9.0654	-4.02%
2023-08-09	0	10.94	10.92	10.98	10.86	11.56	48,038	533,995	11.116	9.555	9.538	9.590	9.485	10.10	55,001	9.7088	-2.50%
2023-08-08	0	11.22	11.14	11.18	11.08	11.52	27,000	304,792	11.289	9.800	9.730	9.765	9.677	10.06	30,914	9.8595	-3.28%
2023-08-07	0	11.60	11.54	11.60	11.58	11.66	2,200	25,552	11.615	10.13	10.08	10.13	10.11	10.18	2,519	10.144	0.17%
2023-08-04	0	11.58	11.58	11.72	11.58	11.90	8,200	96,728	11.796	10.11	10.11	10.24	10.11	10.39	9,389	10.303	-2.69%
2023-08-03	0	11.90	11.86	11.90	11.68	11.94	42,400	500,716	11.809	10.39	10.36	10.39	10.20	10.43	48,546	10.314	0.17%
2023-08-02	0	11.88	11.88	11.90	11.72	11.92	37,200	439,848	11.824	10.38	10.38	10.39	10.24	10.41	42,592	10.327	-0.83%
2023-08-01	0	11.98	11.92	11.98	11.70	12.24	90,200	1,082,152	11.997	10.46	10.41	10.46	10.22	10.69	103,274	10.478	1.35%
2023-07-31	0	11.82	11.82	11.90	11.72	12.00	44,600	533,496	11.962	10.32	10.32	10.39	10.24	10.48	51,065	10.447	-0.67%
2023-07-28	0	11.90	11.88	11.90	11.46	11.90	31,600	369,724	11.700	10.39	10.38	10.39	10.01	10.39	36,180	10.219	0.68%
2023-07-27	0	11.82	11.78	11.82	11.42	11.92	14,800	172,276	11.640	10.32	10.29	10.32	9.974	10.41	16,945	10.167	2.78%
2023-07-26	0	11.50	11.50	11.56	11.50	12.00	40,800	484,704	11.880	10.04	10.04	10.10	10.04	10.48	46,714	10.376	0.00%
2023-07-25	0	11.50	11.50	11.66	11.30	11.70	22,381	255,935	11.435	10.04	10.04	10.18	9.869	10.22	25,625	9.9877	-1.37%
2023-07-24	0	11.66	11.54	11.66	11.52	11.70	5,600	65,036	11.614	10.18	10.08	10.18	10.06	10.22	6,412	10.143	-0.85%
2023-07-21	0	11.76	11.74	11.76	11.66	11.90	6,000	70,672	11.779	10.27	10.25	10.27	10.18	10.39	6,870	10.287	-0.68%
2023-07-20	0	11.84	11.78	11.84	11.70	12.00	64,000	757,416	11.835	10.34	10.29	10.34	10.22	10.48	73,277	10.336	0.68%
2023-07-19	0	11.76	11.76	11.92	11.38	11.82	51,600	598,680	11.602	10.27	10.27	10.41	9.939	10.32	59,079	10.133	3.89%
2023-07-18	0	11.32	11.32	11.50	11.06	11.32	7,400	82,756	11.183	9.887	9.887	10.04	9.660	9.887	8,473	9.7675	2.91%
2023-07-14	0	11.00	11.00	11.20	11.00	11.28	4,800	53,800	11.208	9.607	9.607	9.782	9.607	9.852	5,496	9.7894	-2.83%
2023-07-13	0	11.32	11.32	11.46	11.32	11.34	2,800	31,724	11.330	9.887	9.887	10.01	9.887	9.904	3,206	9.8956	0.00%
2023-07-12	0	11.32	-	11.32	11.30	11.42	30,000	341,444	11.381	9.887	-	9.887	9.869	9.974	34,348	9.9406	-0.18%
2023-07-11	0	11.34	11.34	11.40	11.10	11.40	95,800	1,083,216	11.307	9.904	9.904	9.957	9.695	9.957	109,686	9.8756	0.35%
2023-07-10	0	11.30	11.04	11.30	10.60	11.30	17,200	191,668	11.143	9.869	9.642	9.869	9.258	9.869	19,693	9.7327	3.48%
2023-07-07	0	10.92	10.84	10.92	10.92	11.50	57,000	647,288	11.356	9.538	9.468	9.538	9.538	10.04	65,262	9.9183	-2.15%
2023-07-06	0	11.16	11.16	11.30	9.940	11.20	116,000	1,225,632	10.566	9.747	9.747	9.869	8.682	9.782	132,814	9.2282	8.35%
2023-07-05	0	10.30	10.30	10.80	9.950	10.90	25,800	268,096	10.391	8.996	8.996	9.433	8.690	9.520	29,540	9.0758	-5.68%
2023-07-04	0	10.92	10.72	10.92	10.72	11.02	2,400	26,084	10.868	9.538	9.363	9.538	9.363	9.625	2,748	9.4924	1.87%
2023-07-03	0	10.72	10.68	10.72	10.68	11.16	21,400	229,912	10.744	9.363	9.328	9.363	9.328	9.747	24,502	9.3834	-2.37%
2023-06-30	0	10.98	10.88	11.00	10.72	11.84	48,800	540,464	11.075	9.590	9.503	9.607	9.363	10.34	55,874	9.6730	-7.58%
2023-06-29	0	11.88	11.26	11.50	10.70	11.88	54,400	594,352	10.926	10.38	9.834	10.04	9.345	10.38	62,285	9.5424	10.41%
2023-06-28	0	10.76	10.72	10.76	10.70	11.46	46,000	507,408	11.031	9.398	9.363	9.398	9.345	10.01	52,668	9.6341	-3.76%
2023-06-27	0	11.18	11.14	11.18	11.02	11.54	71,600	805,832	11.255	9.765	9.730	9.765	9.625	10.08	81,978	9.8298	-0.53%
2023-06-26	0	11.24	11.16	11.24	11.02	11.90	181,435	2,057,345	11.339	9.817	9.747	9.817	9.625	10.39	207,734	9.9038	-5.07%
2023-06-23	0	11.84	11.84	11.88	11.84	11.98	4,000	47,588	11.897	10.34	10.34	10.38	10.34	10.46	4,580	10.391	-0.34%
2023-06-21	0	11.88	11.88	11.90	11.68	11.98	21,600	254,992	11.805	10.38	10.38	10.39	10.20	10.46	24,731	10.311	1.19%
2023-06-20	0	11.74	11.58	11.74	11.58	12.00	30,200	355,724	11.779	10.25	10.11	10.25	10.11	10.48	34,577	10.288	-0.51%
2023-06-19	0	11.80	11.74	11.80	11.38	12.00	28,600	335,408	11.728	10.31	10.25	10.31	9.939	10.48	32,746	10.243	-0.34%
2023-06-16	0	11.84	11.70	11.84	11.70	12.00	22,000	260,108	11.823	10.34	10.22	10.34	10.22	10.48	25,189	10.326	0.85%
2023-06-15	0	11.74	11.64	11.74	11.68	12.00	18,400	216,268	11.754	10.25	10.17	10.25	10.20	10.48	21,067	10.266	-0.51%
2023-06-14	0	11.80	11.58	11.80	11.48	12.00	84,800	990,984	11.686	10.31	10.11	10.31	10.03	10.48	97,092	10.207	0.68%
2023-06-13	0	11.72	11.60	11.72	11.58	12.32	34,400	408,128	11.864	10.24	10.13	10.24	10.11	10.76	39,386	10.362	-2.66%
2023-06-12	0	12.04	12.00	12.04	11.84	12.06	36,000	431,808	11.995	10.52	10.48	10.52	10.34	10.53	41,218	10.476	1.18%
2023-06-09	0	11.90	11.92	12.00	11.90	12.42	15,600	188,912	12.110	10.39	10.41	10.48	10.39	10.85	17,861	10.577	-3.25%
2023-06-08	0	12.30	12.00	12.30	11.62	12.30	212,400	2,560,536	12.055	10.74	10.48	10.74	10.15	10.74	243,187	10.529	5.85%
2023-06-07	0	11.62	11.52	11.62	11.52	12.00	44,000	517,292	11.757	10.15	10.06	10.15	10.06	10.48	50,378	10.268	-0.85%
2023-06-06	0	11.72	11.64	11.72	11.60	12.00	16,800	197,764	11.772	10.24	10.17	10.24	10.13	10.48	19,235	10.281	-0.68%
2023-06-05	0	11.80	11.66	11.80	11.70	12.24	123,400	1,478,968	11.985	10.31	10.18	10.31	10.22	10.69	141,287	10.468	1.03%
2023-06-02	0	11.68	11.68	11.70	11.42	11.88	67,490	782,584	11.596	10.20	10.20	10.22	9.974	10.38	77,273	10.128	0.00%
2023-06-01	0	11.68	11.68	11.90	11.68	12.16	33,200	392,348	11.818	10.20	10.20	10.39	10.20	10.62	38,012	10.322	-2.67%
2023-05-31	0	12.00	11.50	12.00	11.38	12.12	118,400	1,403,368	11.853	10.48	10.04	10.48	9.939	10.59	135,562	10.352	1.69%
2023-05-30	0	11.80	11.80	11.84	11.12	12.02	379,800	4,403,272	11.594	10.31	10.31	10.34	9.712	10.50	434,852	10.126	6.12%
2023-05-29	0	11.12	11.10	11.20	10.96	11.12	44,600	492,736	11.048	9.712	9.695	9.782	9.572	9.712	51,065	9.6492	1.28%
2023-05-25	0	10.98	10.98	11.00	10.70	11.08	60,400	659,224	10.914	9.590	9.590	9.607	9.345	9.677	69,155	9.5326	-0.18%
2023-05-24	0	11.00	10.98	11.06	10.72	11.14	17,600	192,232	10.922	9.607	9.590	9.660	9.363	9.730	20,151	9.5395	0.00%
2023-05-23	0	11.00	11.00	11.10	10.88	11.10	37,800	415,160	10.983	9.607	9.607	9.695	9.503	9.695	43,279	9.5926	0.00%
2023-05-22	0	11.00	11.00	11.20	10.84	11.30	186,200	2,043,624	10.975	9.607	9.607	9.782	9.468	9.869	213,190	9.5859	-0.72%
2023-05-19	0	11.08	11.08	11.16	10.74	11.08	187,400	2,039,832	10.885	9.677	9.677	9.747	9.380	9.677	214,564	9.5069	2.21%
2023-05-18	0	10.84	10.84	11.00	10.78	11.18	155,600	1,701,736	10.937	9.468	9.468	9.607	9.415	9.765	178,154	9.5520	-1.45%
2023-05-17	0	11.00	11.00	11.06	10.38	11.00	159,200	1,705,296	10.712	9.607	9.607	9.660	9.066	9.607	182,276	9.3556	1.85%
2023-05-16	0	10.80	10.78	10.80	10.26	10.90	217,600	2,321,820	10.670	9.433	9.415	9.433	8.961	9.520	249,141	9.3193	1.89%
2023-05-15	0	10.60	10.60	10.62	10.00	10.60	333,200	3,416,160	10.253	9.258	9.258	9.276	8.734	9.258	381,497	8.9546	1.73%
2023-05-12	0	10.42	10.42	10.78	10.18	10.86	75,000	784,868	10.465	9.101	9.101	9.415	8.891	9.485	85,871	9.1401	-1.51%
2023-05-11	0	10.58	10.44	10.80	10.34	10.74	39,600	414,284	10.462	9.241	9.118	9.433	9.031	9.380	45,340	9.1373	-2.04%
2023-05-10	0	10.80	10.52	10.80	10.50	10.80	75,256	799,707	10.626	9.433	9.188	9.433	9.171	9.433	86,164	9.2812	3.85%
2023-05-09	0	10.40	10.40	10.54	10.40	10.84	72,400	759,604	10.492	9.083	9.083	9.206	9.083	9.468	82,894	9.1635	-2.99%
2023-05-08	0	10.72	10.68	10.72	10.68	10.80	13,200	141,484	10.718	9.363	9.328	9.363	9.328	9.433	15,113	9.3615	0.19%
2023-05-05	0	10.70	10.70	10.92	10.66	10.94	75,200	806,828	10.729	9.345	9.345	9.538	9.310	9.555	86,100	9.3708	-2.37%
2023-05-04	0	10.96	10.96	11.30	10.64	11.22	141,582	1,546,351	10.922	9.572	9.572	9.869	9.293	9.800	162,104	9.5392	2.05%
2023-05-03	0	10.74	10.74	10.84	10.70	10.92	17,000	182,612	10.742	9.380	9.380	9.468	9.345	9.538	19,464	9.3820	0.19%
2023-05-02	0	10.72	10.72	10.92	10.72	10.98	58,800	633,940	10.781	9.363	9.363	9.538	9.363	9.590	67,323	9.4164	-1.47%
2023-04-28	0	10.88	10.88	10.98	10.74	10.98	62,794	684,027	10.893	9.503	9.503	9.590	9.380	9.590	71,896	9.5141	1.30%
2023-04-27	0	10.74	10.50	10.92	10.50	10.92	40,200	433,152	10.775	9.380	9.171	9.538	9.171	9.538	46,027	9.4108	-1.47%
2023-04-26	0	10.90	10.94	10.96	10.86	11.04	27,400	300,344	10.961	9.520	9.555	9.572	9.485	9.642	31,372	9.5738	-0.73%
2023-04-25	0	10.98	10.86	10.98	10.80	11.00	84,600	924,744	10.931	9.590	9.485	9.590	9.433	9.607	96,863	9.5470	0.37%
2023-04-24	0	10.94	10.80	10.94	10.58	11.00	117,800	1,268,964	10.772	9.555	9.433	9.555	9.241	9.607	134,875	9.4084	3.40%
2023-04-21	0	10.58	10.58	10.72	10.50	10.82	168,200	1,788,744	10.635	9.241	9.241	9.363	9.171	9.450	192,580	9.2883	-2.76%
2023-04-20	0	10.88	10.86	11.00	10.88	11.38	28,200	314,328	11.146	9.503	9.485	9.607	9.503	9.939	32,288	9.7353	-1.81%
2023-04-19	0	11.08	11.06	11.30	11.02	11.56	114,800	1,297,616	11.303	9.677	9.660	9.869	9.625	10.10	131,440	9.8723	0.18%
2023-04-18	0	11.06	11.06	11.24	10.68	11.50	76,200	850,264	11.158	9.660	9.660	9.817	9.328	10.04	87,245	9.7457	0.55%
2023-04-17	0	11.00	10.90	11.08	10.94	11.32	232,800	2,588,952	11.121	9.607	9.520	9.677	9.555	9.887	266,544	9.7130	-2.83%
2023-04-14	0	11.32	11.32	11.40	11.12	11.50	58,800	670,700	11.406	9.887	9.887	9.957	9.712	10.04	67,323	9.9624	0.18%
2023-04-13	0	11.30	11.30	11.36	11.10	11.38	528,400	5,940,104	11.242	9.869	9.869	9.922	9.695	9.939	604,991	9.8185	0.89%
2023-04-12	0	11.20	11.30	11.36	11.20	11.56	487,400	5,569,968	11.428	9.782	9.869	9.922	9.782	10.10	558,048	9.9812	-3.61%
2023-04-11	0	11.62	11.54	11.64	11.54	11.74	262,200	3,045,676	11.616	10.15	10.08	10.17	10.08	10.25	300,206	10.145	-0.68%
2023-04-06	0	11.70	11.60	11.74	11.40	11.86	119,800	1,395,356	11.647	10.22	10.13	10.25	9.957	10.36	137,165	10.173	3.54%
2023-04-04	0	11.30	11.30	11.34	11.30	11.78	128,000	1,475,120	11.524	9.869	9.869	9.904	9.869	10.29	146,554	10.065	-4.24%
2023-04-03	0	11.80	11.78	11.90	11.52	12.36	189,200	2,264,088	11.967	10.31	10.29	10.39	10.06	10.80	216,624	10.452	-4.22%
2023-03-31	0	12.32	12.22	12.32	12.20	12.70	205,000	2,557,056	12.473	10.76	10.67	10.76	10.66	11.09	234,715	10.894	0.00%
2023-03-30	0	12.32	12.32	12.40	12.08	12.48	285,400	3,541,940	12.410	10.76	10.76	10.83	10.55	10.90	326,769	10.839	-0.81%
2023-03-29	0	12.42	12.30	12.42	11.62	12.60	149,800	1,851,484	12.360	10.85	10.74	10.85	10.15	11.00	171,513	10.795	2.31%
2023-03-28	0	12.14	12.12	12.48	11.10	12.80	414,600	4,981,224	12.015	10.60	10.59	10.90	9.695	11.18	474,696	10.494	7.05%
2023-03-27	0	11.34	11.34	11.40	11.34	11.70	370,600	4,294,376	11.588	9.904	9.904	9.957	9.904	10.22	424,318	10.121	-2.74%
2023-03-24	0	11.66	-	11.66	11.66	11.90	84,200	998,180	11.855	10.18	-	10.18	10.18	10.39	96,405	10.354	-1.35%
2023-03-23	0	11.82	11.82	11.96	11.48	12.50	143,800	1,725,454	11.999	10.32	10.32	10.45	10.03	10.92	164,644	10.480	2.78%
2023-03-22	0	11.50	11.40	11.50	11.40	11.70	128,000	1,473,880	11.515	10.04	9.957	10.04	9.957	10.22	146,554	10.057	-1.71%
2023-03-21	0	11.70	11.54	11.86	10.90	11.90	97,000	1,122,260	11.570	10.22	10.08	10.36	9.520	10.39	111,060	10.105	1.92%
2023-03-20	0	11.48	11.20	11.60	11.30	12.32	125,200	1,479,284	11.815	10.03	9.782	10.13	9.869	10.76	143,348	10.320	-4.33%
2023-03-17	0	12.00	11.16	12.10	11.06	12.08	72,600	839,932	11.569	10.48	9.747	10.57	9.660	10.55	83,123	10.105	8.50%
2023-03-16	0	11.06	11.00	11.18	11.00	11.34	23,600	263,272	11.156	9.660	9.607	9.765	9.607	9.904	27,021	9.7433	-1.95%
2023-03-15	0	11.28	11.22	11.28	10.96	11.46	85,000	958,580	11.277	9.852	9.800	9.852	9.572	10.01	97,321	9.8497	2.92%
2023-03-14	0	10.96	10.96	11.00	10.80	11.50	240,800	2,656,608	11.032	9.572	9.572	9.607	9.433	10.04	275,704	9.6357	-5.68%
2023-03-13	0	11.62	11.60	11.72	11.60	12.38	306,194	3,681,959	12.025	10.15	10.13	10.24	10.13	10.81	350,577	10.503	-6.14%
2023-03-10	0	12.38	12.18	12.38	12.06	12.38	66,400	815,172	12.277	10.81	10.64	10.81	10.53	10.81	76,025	10.722	-1.75%
2023-03-09	0	12.60	12.46	12.62	12.40	12.74	43,600	546,292	12.530	11.00	10.88	11.02	10.83	11.13	49,920	10.943	-1.10%
2023-03-08	0	12.74	12.72	12.74	12.50	12.92	210,400	2,663,908	12.661	11.13	11.11	11.13	10.92	11.28	240,897	11.058	-0.93%
2023-03-07	0	12.86	12.86	13.20	12.04	13.78	283,800	3,711,676	13.078	11.23	11.23	11.53	10.52	12.04	324,937	11.423	-4.60%
2023-03-06	0	13.48	13.48	13.60	13.14	13.92	295,800	4,019,072	13.587	11.77	11.77	11.88	11.48	12.16	338,676	11.867	-3.30%
2023-03-03	0	13.94	14.00	14.08	13.64	14.24	28,000	389,032	13.894	12.18	12.23	12.30	11.91	12.44	32,059	12.135	-0.57%
2023-03-02	0	14.02	13.96	14.02	13.62	14.16	51,000	708,536	13.893	12.25	12.19	12.25	11.90	12.37	58,392	12.134	0.14%
2023-03-01	0	14.00	13.90	14.00	13.80	14.18	78,300	1,095,592	13.992	12.23	12.14	12.23	12.05	12.38	89,650	12.221	1.30%
2023-02-28	0	13.82	13.82	14.00	13.82	14.54	133,600	1,886,884	14.123	12.07	12.07	12.23	12.07	12.70	152,965	12.335	-4.82%
2023-02-27	0	14.52	14.52	14.74	14.52	14.82	6,400	94,144	14.710	12.68	12.68	12.87	12.68	12.94	7,328	12.848	-2.02%
2023-02-24	0	14.82	14.64	15.04	14.52	14.94	23,400	344,784	14.734	12.94	12.79	13.14	12.68	13.05	26,792	12.869	-1.59%
2023-02-23	0	15.06	14.50	15.06	13.82	15.20	337,800	4,874,504	14.430	13.15	12.66	13.15	12.07	13.28	386,764	12.603	1.89%
2023-02-22	0	14.78	14.16	14.78	14.00	15.02	44,000	654,512	14.875	12.91	12.37	12.91	12.23	13.12	50,378	12.992	-0.54%
2023-02-21	0	14.86	14.78	14.86	14.72	14.90	14,000	207,544	14.825	12.98	12.91	12.98	12.86	13.01	16,029	12.948	0.95%
2023-02-20	0	14.72	14.78	14.80	14.60	14.68	75,200	1,103,240	14.671	12.86	12.91	12.93	12.75	12.82	86,100	12.813	0.82%
2023-02-17	0	14.60	14.60	14.72	14.56	15.14	27,400	409,272	14.937	12.75	12.75	12.86	12.72	13.22	31,372	13.046	-3.18%
2023-02-16	0	15.08	14.96	15.18	14.86	15.58	98,200	1,496,752	15.242	13.17	13.07	13.26	12.98	13.61	112,434	13.312	2.45%
2023-02-15	0	14.72	14.72	14.80	14.24	14.78	64,600	939,696	14.546	12.86	12.86	12.93	12.44	12.91	73,964	12.705	1.52%
2023-02-14	0	14.50	14.32	14.52	14.16	15.08	98,400	1,425,176	14.483	12.66	12.51	12.68	12.37	13.17	112,663	12.650	-1.09%
2023-02-13	0	14.66	14.18	14.66	14.16	14.74	60,400	872,948	14.453	12.80	12.38	12.80	12.37	12.87	69,155	12.623	0.96%
2023-02-10	0	14.52	14.52	14.66	14.14	15.14	548,055	8,066,469	14.718	12.68	12.68	12.80	12.35	13.22	627,495	12.855	-3.84%
2023-02-09	0	15.10	15.06	15.26	14.54	15.32	114,600	1,727,764	15.076	13.19	13.15	13.33	12.70	13.38	131,211	13.168	2.44%
2023-02-08	0	14.74	14.74	14.80	13.72	15.10	350,657	5,145,629	14.674	12.87	12.87	12.93	11.98	13.19	401,485	12.817	6.97%
2023-02-07	0	13.78	13.78	14.06	13.66	14.08	120,000	1,680,160	14.001	12.04	12.04	12.28	11.93	12.30	137,394	12.229	0.88%
2023-02-06	0	13.66	13.66	13.98	13.64	14.10	107,800	1,498,404	13.900	11.93	11.93	12.21	11.91	12.31	123,426	12.140	-1.87%
2023-02-03	0	13.92	13.92	14.06	13.92	14.50	404,000	5,790,129	14.332	12.16	12.16	12.28	12.16	12.66	462,560	12.518	0.14%
2023-02-02	0	13.90	13.90	14.46	13.64	14.66	361,800	5,168,504	14.286	12.14	12.14	12.63	11.91	12.80	414,243	12.477	1.91%
2023-02-01	0	13.64	13.60	13.64	13.26	14.98	267,200	3,768,100	14.102	11.91	11.88	11.91	11.58	13.08	305,930	12.317	-1.73%
2023-01-31	0	13.88	13.88	14.52	11.40	15.00	429,700	6,012,234	13.992	12.12	12.12	12.68	9.957	13.10	491,985	12.220	-2.39%
2023-01-30	0	14.22	14.22	14.42	14.22	14.98	123,600	1,801,032	14.571	12.42	12.42	12.59	12.42	13.08	141,516	12.727	-5.07%
2023-01-27	0	14.98	14.98	15.06	14.68	15.22	95,000	1,422,220	14.971	13.08	13.08	13.15	12.82	13.29	108,770	13.075	-0.40%
2023-01-26	0	15.04	14.98	15.30	14.62	15.52	299,800	4,514,382	15.058	13.14	13.08	13.36	12.77	13.56	343,256	13.152	0.27%
2023-01-20	0	15.00	14.96	15.00	14.72	15.12	20,600	307,286	14.917	13.10	13.07	13.10	12.86	13.21	23,586	13.028	-1.70%
2023-01-19	0	15.26	15.00	15.24	14.66	15.40	89,000	1,334,880	14.999	13.33	13.10	13.31	12.80	13.45	101,901	13.100	1.73%
2023-01-18	0	15.00	14.76	15.00	14.60	15.00	127,400	1,899,992	14.914	13.10	12.89	13.10	12.75	13.10	145,867	13.026	2.04%
2023-01-17	0	14.70	14.70	14.96	14.48	15.14	33,600	499,968	14.880	12.84	12.84	13.07	12.65	13.22	38,470	12.996	0.68%
2023-01-16	0	14.60	14.60	14.72	14.40	15.14	116,800	1,710,780	14.647	12.75	12.75	12.86	12.58	13.22	133,730	12.793	-2.41%
2023-01-13	0	14.96	14.96	15.12	14.50	15.48	75,800	1,150,928	15.184	13.07	13.07	13.21	12.66	13.52	86,787	13.261	-3.14%
2023-01-12	0	15.78	15.68	15.78	14.60	15.90	62,200	976,204	15.695	13.49	13.40	13.49	12.48	13.59	72,764	13.416	-0.75%
2023-01-11	0	15.90	15.78	15.90	15.76	15.96	98,000	1,553,100	15.848	13.59	13.49	13.59	13.47	13.64	114,644	13.547	-0.25%
2023-01-10	0	15.94	15.94	15.96	15.80	16.00	72,000	1,142,076	15.862	13.63	13.63	13.64	13.51	13.68	84,228	13.559	-0.62%
2023-01-09	0	16.04	16.04	16.06	15.84	16.10	116,200	1,863,696	16.039	13.71	13.71	13.73	13.54	13.76	135,935	13.710	0.25%
2023-01-06	0	16.00	15.88	16.00	15.74	16.10	239,400	3,817,248	15.945	13.68	13.57	13.68	13.45	13.76	280,059	13.630	0.25%
2023-01-05	0	15.96	15.84	15.92	15.80	16.34	104,800	1,668,492	15.921	13.64	13.54	13.61	13.51	13.97	122,599	13.609	-0.13%
2023-01-04	0	15.98	15.78	15.94	15.70	16.04	402,600	6,432,500	15.977	13.66	13.49	13.63	13.42	13.71	470,976	13.658	0.63%
2023-01-03	0	15.88	15.88	16.00	15.82	16.32	197,100	3,154,014	16.002	13.57	13.57	13.68	13.52	13.95	230,575	13.679	-3.17%
2022-12-30	0	16.40	16.38	16.40	15.68	16.54	354,800	5,736,864	16.169	14.02	14.00	14.02	13.40	14.14	415,058	13.822	4.19%
2022-12-29	0	15.74	15.66	15.96	15.30	15.96	213,800	3,372,676	15.775	13.45	13.39	13.64	13.08	13.64	250,111	13.485	2.74%
2022-12-28	0	15.32	15.32	15.96	15.16	16.10	286,200	4,499,644	15.722	13.10	13.10	13.64	12.96	13.76	334,807	13.440	-4.49%
2022-12-23	0	16.04	16.04	16.12	15.78	16.16	2,970,000	46,943,792	15.806	13.71	13.71	13.78	13.49	13.81	3,474,414	13.511	1.52%
2022-12-22	0	15.80	15.80	15.84	15.78	16.00	8,401,200	132,742,252	15.800	13.51	13.51	13.54	13.49	13.68	9,828,029	13.506	-0.38%
2022-12-21	0	15.86	15.86	15.90	15.82	16.08	53,000	845,424	15.951	13.56	13.56	13.59	13.52	13.75	62,001	13.636	-1.12%
2022-12-20	0	16.04	15.94	16.10	15.80	16.84	1,121,600	18,296,028	16.312	13.71	13.63	13.76	13.51	14.40	1,312,088	13.944	0.63%
2022-12-19	0	15.94	15.80	15.94	15.78	16.18	1,325,600	20,954,908	15.808	13.63	13.51	13.63	13.49	13.83	1,550,735	13.513	0.25%
2022-12-16	0	15.90	15.90	16.08	15.80	16.36	496,400	7,957,296	16.030	13.59	13.59	13.75	13.51	13.98	580,707	13.703	0.63%
2022-12-15	0	15.80	15.80	15.82	15.80	15.88	288,800	4,565,320	15.808	13.51	13.51	13.52	13.51	13.57	337,849	13.513	-1.86%
2022-12-14	0	16.10	16.10	16.20	15.80	16.34	534,200	8,579,560	16.061	13.76	13.76	13.85	13.51	13.97	624,927	13.729	1.77%
2022-12-13	0	15.82	15.82	15.84	15.80	16.42	313,200	5,006,772	15.986	13.52	13.52	13.54	13.51	14.04	366,393	13.665	-2.94%
2022-12-12	0	16.30	16.30	16.32	15.32	16.58	1,873,000	29,783,468	15.901	13.93	13.93	13.95	13.10	14.17	2,191,103	13.593	5.98%
2022-12-09	0	15.38	15.30	15.38	15.14	15.50	756,600	11,522,920	15.230	13.15	13.08	13.15	12.94	13.25	885,098	13.019	1.05%
2022-12-08	0	15.22	15.22	15.24	15.22	15.52	634,600	9,693,776	15.275	13.01	13.01	13.03	13.01	13.27	742,378	13.058	-0.26%
2022-12-07	0	15.26	15.26	15.30	15.26	15.64	461,600	7,082,388	15.343	13.04	13.04	13.08	13.04	13.37	539,996	13.116	0.26%
2022-12-06	0	15.22	15.22	15.24	14.40	15.40	1,102,800	16,702,488	15.146	13.01	13.01	13.03	12.31	13.16	1,290,095	12.947	-0.13%
2022-12-05	0	15.24	15.22	15.24	15.22	15.80	1,520,400	23,255,084	15.295	13.03	13.01	13.03	13.01	13.51	1,778,619	13.075	-3.54%
2022-12-02	0	15.80	15.80	15.82	15.80	15.84	4,190,000	66,206,632	15.801	13.51	13.51	13.52	13.51	13.54	4,901,614	13.507	0.00%
2022-12-01	0	15.80	15.80	15.82	15.80	16.02	16,879,600	266,065,568	15.763	13.51	13.51	13.52	13.51	13.69	19,746,368	13.474

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---