Prices and Webb-site Total Returns

CSOP MSCI China A 50 Connect ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03003	2021-12-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	6.820	6.705	7.100	6.800	6.860	135,800	926,936	6.8257	6.820	6.705	7.100	6.800	6.860	135,800	6.8257	1.04%
2026-01-23	6.750	6.705	7.100	6.750	6.840	233,300	1,582,885	6.7848	6.750	6.705	7.100	6.750	6.840	233,300	6.7848	-1.32%
2026-01-22	6.840	6.705	7.100	-	-	0	0	-	6.840	6.705	7.100	-	-	0	-	-0.22%
2026-01-21	6.855	6.705	7.100	6.855	6.910	78,800	541,920	6.8772	6.855	6.705	7.100	6.855	6.910	78,800	6.8772	0.15%
2026-01-20	6.845	6.705	7.100	6.845	6.870	53,400	365,790	6.8500	6.845	6.705	7.100	6.845	6.870	53,400	6.8500	-0.51%
2026-01-19	6.880	6.705	7.000	6.875	6.940	74,400	512,274	6.8854	6.880	6.705	7.000	6.875	6.940	74,400	6.8854	-0.43%
2026-01-16	6.910	6.705	7.100	6.920	6.985	155,900	1,083,563	6.9504	6.910	6.705	7.100	6.920	6.985	155,900	6.9504	-0.22%
2026-01-15	6.925	6.705	7.100	6.875	6.945	220,300	1,522,998	6.9133	6.925	6.705	7.100	6.875	6.945	220,300	6.9133	0.22%
2026-01-14	6.910	-	7.100	6.910	7.005	573,300	4,007,956	6.9910	6.910	-	7.100	6.910	7.005	573,300	6.9910	-0.22%
2026-01-13	6.925	-	6.995	6.925	6.985	2,100	14,656	6.9790	6.925	-	6.995	6.925	6.985	2,100	6.9790	-0.86%
2026-01-12	6.985	-	7.100	6.905	6.985	67,000	465,897	6.9537	6.985	-	7.100	6.905	6.985	67,000	6.9537	0.36%
2026-01-09	6.960	6.940	7.100	6.955	6.960	50,500	351,477	6.9599	6.960	6.940	7.100	6.955	6.960	50,500	6.9599	0.51%
2026-01-08	6.925	-	7.000	6.895	6.965	158,800	1,098,080	6.9149	6.925	-	7.000	6.895	6.965	158,800	6.9149	-0.79%
2026-01-07	6.980	-	7.015	6.970	7.000	108,500	758,745	6.9930	6.980	-	7.015	6.970	7.000	108,500	6.9930	-0.64%
2026-01-06	7.025	-	7.100	6.925	7.025	161,300	1,126,260	6.9824	7.025	-	7.100	6.925	7.025	161,300	6.9824	1.66%
2026-01-05	6.910	-	7.100	6.880	6.910	101,300	697,432	6.8848	6.910	-	7.100	6.880	6.910	101,300	6.8848	0.14%
2026-01-02	6.900	-	7.100	6.840	6.910	324,300	2,227,147	6.8676	6.900	-	7.100	6.840	6.910	324,300	6.8676	1.55%
2025-12-31	6.795	-	7.100	6.845	6.870	150,300	1,032,373	6.8687	6.795	-	7.100	6.845	6.870	150,300	6.8687	-0.73%
2025-12-30	6.845	-	7.100	6.835	6.840	7,400	50,601	6.8380	6.845	-	7.100	6.835	6.840	7,400	6.8380	0.59%
2025-12-29	6.805	-	7.100	6.805	6.850	23,600	161,652	6.8497	6.805	-	7.100	6.805	6.850	23,600	6.8497	0.44%
2025-12-24	6.775	-	7.100	6.780	6.780	100	678	6.7800	6.775	-	7.100	6.780	6.780	100	6.7800	-0.29%
2025-12-23	6.795	-	7.000	6.800	6.800	2,604	17,706	6.7995	6.795	-	7.000	6.800	6.800	2,604	6.7995	1.19%
2025-12-22	6.715	-	7.000	6.695	6.710	160,100	1,072,419	6.6984	6.715	-	7.000	6.695	6.710	160,100	6.6984	1.21%
2025-12-19	6.635	-	7.100	6.615	6.640	152,500	1,011,253	6.6312	6.635	-	7.100	6.615	6.640	152,500	6.6312	0.30%
2025-12-18	6.615	-	7.100	6.590	6.620	342,400	2,262,239	6.6070	6.615	-	7.100	6.590	6.620	342,400	6.6070	-0.45%
2025-12-17	6.645	-	7.000	6.560	6.595	56,800	374,417	6.5918	6.645	-	7.000	6.560	6.595	56,800	6.5918	1.84%
2025-12-16	6.525	6.520	6.545	6.520	6.520	51,700	337,084	6.5200	6.525	6.520	6.545	6.520	6.520	51,700	6.5200	-1.51%
2025-12-15	6.625	6.520	-	6.625	6.695	100,200	665,348	6.6402	6.625	6.520	-	6.625	6.695	100,200	6.6402	-0.67%
2025-12-12	6.670	6.350	-	6.620	6.670	127,303	847,758	6.6594	6.670	6.350	-	6.620	6.670	127,303	6.6594	0.76%
2025-12-11	6.620	6.350	-	6.620	6.665	49,901	330,362	6.6203	6.620	6.350	-	6.620	6.665	49,901	6.6203	-0.68%
2025-12-10	6.665	6.350	-	6.605	6.695	497,900	3,298,923	6.6257	6.665	6.350	-	6.605	6.695	497,900	6.6257	-0.45%
2025-12-09	6.695	6.350	6.700	6.695	6.720	14,100	94,747	6.7196	6.695	6.350	6.700	6.695	6.720	14,100	6.7196	-0.22%
2025-12-08	6.710	6.350	7.000	6.710	6.730	27,500	184,531	6.7102	6.710	6.350	7.000	6.710	6.730	27,500	6.7102	1.05%
2025-12-05	6.640	6.350	7.000	6.575	6.645	158,500	1,044,670	6.5910	6.640	6.350	7.000	6.575	6.645	158,500	6.5910	0.91%
2025-12-04	6.580	6.350	7.000	6.530	6.580	185,700	1,218,540	6.5619	6.580	6.350	7.000	6.530	6.580	185,700	6.5619	0.69%
2025-12-03	6.535	6.350	7.000	6.535	6.575	225,000	1,475,946	6.5598	6.535	6.350	7.000	6.535	6.575	225,000	6.5598	-0.46%
2025-12-02	6.565	6.350	7.000	6.550	6.600	7,400	48,725	6.5845	6.565	6.350	7.000	6.550	6.600	7,400	6.5845	-0.30%
2025-12-01	6.585	6.350	7.000	6.580	6.580	32,900	216,482	6.5800	6.585	6.350	7.000	6.580	6.580	32,900	6.5800	1.23%
2025-11-28	6.505	6.350	7.000	6.505	6.505	300	1,951	6.5033	6.505	6.350	7.000	6.505	6.505	300	6.5033	0.39%
2025-11-27	6.480	6.350	7.000	6.480	6.515	22,900	148,395	6.4801	6.480	6.350	7.000	6.480	6.515	22,900	6.4801	0.31%
2025-11-26	6.460	6.380	7.000	6.470	6.475	700	4,530	6.4714	6.460	6.380	7.000	6.470	6.475	700	6.4714	1.25%
2025-11-25	6.380	6.350	7.000	6.365	6.395	158,100	1,007,317	6.3714	6.380	6.350	7.000	6.365	6.395	158,100	6.3714	0.87%
2025-11-24	6.325	-	7.000	6.300	6.355	119,800	760,257	6.3461	6.325	-	7.000	6.300	6.355	119,800	6.3461	0.24%
2025-11-21	6.310	-	7.000	6.310	6.420	436,600	2,774,801	6.3555	6.310	-	7.000	6.310	6.420	436,600	6.3555	-3.15%
2025-11-20	6.515	-	7.000	6.525	6.610	38,500	254,459	6.6093	6.515	-	7.000	6.525	6.610	38,500	6.6093	-0.53%
2025-11-19	6.550	-	7.000	6.560	6.560	1,000	6,560	6.5600	6.550	-	7.000	6.560	6.560	1,000	6.5600	1.08%
2025-11-18	6.480	-	7.000	6.480	6.540	1,000	6,510	6.5100	6.480	-	7.000	6.480	6.540	1,000	6.5100	-0.61%
2025-11-17	6.520	-	7.000	6.515	6.560	61,100	398,525	6.5225	6.520	-	7.000	6.515	6.560	61,100	6.5225	-0.61%
2025-11-14	6.560	-	7.000	6.560	6.645	124,200	817,045	6.5785	6.560	-	7.000	6.560	6.645	124,200	6.5785	-1.94%
2025-11-13	6.690	6.655	7.000	6.590	6.690	284,400	1,887,570	6.6370	6.690	6.655	7.000	6.590	6.690	284,400	6.6370	1.06%
2025-11-12	6.620	-	7.000	6.570	6.620	46,600	306,272	6.5724	6.620	-	7.000	6.570	6.620	46,600	6.5724	0.61%
2025-11-11	6.580	6.500	7.000	-	-	0	0	-	6.580	6.500	7.000	-	-	0	-	-0.90%
2025-11-10	6.640	6.500	7.000	6.570	6.610	229,700	1,514,874	6.5950	6.640	6.500	7.000	6.570	6.610	229,700	6.5950	-0.08%
2025-11-07	6.645	-	7.000	6.645	6.660	33,700	223,953	6.6455	6.645	-	7.000	6.645	6.660	33,700	6.6455	-0.60%
2025-11-06	6.685	6.665	6.680	6.620	6.685	33,500	223,895	6.6834	6.685	6.665	6.680	6.620	6.685	33,500	6.6834	2.06%
2025-11-05	6.550	-	7.000	-	-	0	0	-	6.550	-	7.000	-	-	0	-	0.00%
2025-11-04	6.550	-	7.000	6.560	6.595	51,100	336,162	6.5785	6.550	-	7.000	6.560	6.595	51,100	6.5785	-0.83%
2025-11-03	6.605	-	7.000	6.605	6.605	600	3,963	6.6050	6.605	-	7.000	6.605	6.605	600	6.6050	0.00%
2025-10-31	6.605	-	6.660	6.605	6.630	10,600	70,263	6.6286	6.605	-	6.660	6.605	6.630	10,600	6.6286	-2.22%
2025-10-30	6.755	-	6.845	6.755	6.835	190,800	1,294,104	6.7825	6.755	-	6.845	6.755	6.835	190,800	6.7825	0.07%
2025-10-28	6.750	-	6.800	6.760	6.800	600	4,061	6.7683	6.750	-	6.800	6.760	6.800	600	6.7683	-0.30%
2025-10-27	6.770	-	6.775	6.725	6.770	12,100	81,392	6.7266	6.770	-	6.775	6.725	6.770	12,100	6.7266	1.80%
2025-10-24	6.650	-	7.000	6.585	6.650	70,700	466,764	6.6020	6.650	-	7.000	6.585	6.650	70,700	6.6020	1.99%
2025-10-23	6.520	-	7.000	6.480	6.520	242,700	1,578,626	6.5044	6.520	-	7.000	6.480	6.520	242,700	6.5044	-0.08%
2025-10-22	6.525	6.500	6.530	6.480	6.530	383,500	2,496,047	6.5086	6.525	6.500	6.530	6.480	6.530	383,500	6.5086	-0.23%
2025-10-21	6.540	-	6.580	6.490	6.560	22,000	143,595	6.5270	6.540	-	6.580	6.490	6.560	22,000	6.5270	2.27%
2025-10-20	6.395	6.390	6.500	6.375	6.415	4,500	28,766	6.3924	6.395	6.390	6.500	6.375	6.415	4,500	6.3924	1.03%
2025-10-17	6.330	-	6.330	6.325	6.485	241,600	1,546,230	6.4000	6.330	-	6.330	6.325	6.485	241,600	6.4000	-2.24%
2025-10-16	6.475	-	6.500	6.475	6.500	200	1,297	6.4850	6.475	-	6.500	6.475	6.500	200	6.4850	0.54%
2025-10-15	6.440	-	6.445	6.310	6.460	732,900	4,649,627	6.3441	6.440	-	6.445	6.310	6.460	732,900	6.3441	2.63%
2025-10-14	6.275	-	6.550	6.265	6.455	725,400	4,599,424	6.3405	6.275	-	6.550	6.265	6.455	725,400	6.3405	-2.11%
2025-10-13	6.410	-	7.000	6.315	6.410	438,400	2,794,627	6.3746	6.410	-	7.000	6.315	6.410	438,400	6.3746	-0.93%
2025-10-10	6.470	-	6.660	6.460	6.580	313,700	2,053,128	6.5449	6.470	-	6.660	6.460	6.580	313,700	6.5449	-2.78%
2025-10-09	6.655	-	6.670	6.595	6.655	94,900	627,908	6.6165	6.655	-	6.670	6.595	6.655	94,900	6.6165	1.91%
2025-10-08	6.530	-	6.540	6.495	6.520	118,100	767,175	6.4960	6.530	-	6.540	6.495	6.520	118,100	6.4960	-0.53%
2025-10-06	6.565	-	7.000	-	-	0	0	-	6.565	-	7.000	-	-	0	-	0.00%
2025-10-03	6.565	-	7.000	6.560	6.595	43,800	287,391	6.5614	6.565	-	7.000	6.560	6.595	43,800	6.5614	-1.35%
2025-10-02	6.655	-	6.655	6.620	6.670	78,300	519,279	6.6319	6.655	-	6.655	6.620	6.670	78,300	6.6319	1.76%
2025-09-30	6.540	-	6.580	6.540	6.595	95,500	628,859	6.5849	6.540	-	6.580	6.540	6.595	95,500	6.5849	-0.15%
2025-09-29	6.550	6.510	6.565	6.425	6.600	16,300	106,785	6.5512	6.550	6.510	6.565	6.425	6.600	16,300	6.5512	1.95%
2025-09-26	6.425	-	6.600	6.425	6.525	155,900	1,014,218	6.5056	6.425	-	6.600	6.425	6.525	155,900	6.5056	-2.28%
2025-09-25	6.575	-	6.600	6.500	6.570	7,100	46,581	6.5607	6.575	-	6.600	6.500	6.570	7,100	6.5607	1.00%
2025-09-24	6.510	-	6.600	6.460	6.460	44,100	284,886	6.4600	6.510	-	6.600	6.460	6.460	44,100	6.4600	0.46%
2025-09-23	6.480	6.400	6.600	6.410	6.550	100,600	651,655	6.4777	6.480	6.400	6.600	6.410	6.550	100,600	6.4777	0.31%
2025-09-22	6.460	-	6.500	6.425	6.460	28,200	182,049	6.4556	6.460	-	6.500	6.425	6.460	28,200	6.4556	1.02%
2025-09-19	6.395	-	6.500	-	-	0	0	-	6.395	-	6.500	-	-	0	-	0.00%
2025-09-18	6.395	-	6.500	6.365	6.500	305,900	1,960,951	6.4104	6.395	-	6.500	6.365	6.500	305,900	6.4104	-1.08%
2025-09-17	6.465	-	6.500	6.440	6.465	126,800	819,037	6.4593	6.465	-	6.500	6.440	6.465	126,800	6.4593	0.78%
2025-09-16	6.415	-	6.500	6.410	6.430	14,000	89,824	6.4160	6.415	-	6.500	6.410	6.430	14,000	6.4160	-0.08%
2025-09-15	6.420	-	6.500	6.400	6.470	189,900	1,220,359	6.4263	6.420	-	6.500	6.400	6.470	189,900	6.4263	0.00%
2025-09-12	6.420	-	6.485	6.420	6.480	44,600	288,237	6.4627	6.420	-	6.485	6.420	6.480	44,600	6.4627	-0.31%
2025-09-11	6.440	6.285	6.450	6.320	6.440	20,300	130,041	6.4060	6.440	6.285	6.450	6.320	6.440	20,300	6.4060	3.45%
2025-09-10	6.225	6.175	6.480	6.190	6.200	8,500	52,635	6.1924	6.225	6.175	6.480	6.190	6.200	8,500	6.1924	0.81%
2025-09-09	6.175	6.165	6.200	6.160	6.210	133,700	826,001	6.1780	6.175	6.165	6.200	6.160	6.210	133,700	6.1780	-0.32%
2025-09-08	6.195	-	6.200	6.195	6.195	1,000	6,195	6.1950	6.195	-	6.200	6.195	6.195	1,000	6.1950	-0.64%
2025-09-05	6.235	-	6.480	6.100	6.170	39,600	243,667	6.1532	6.235	-	6.480	6.100	6.170	39,600	6.1532	2.89%
2025-09-04	6.060	6.050	6.070	6.040	6.090	299,300	1,816,011	6.0675	6.060	6.050	6.070	6.040	6.090	299,300	6.0675	-2.81%
2025-09-03	6.235	-	6.480	6.195	6.295	1,059,900	6,624,475	6.2501	6.235	-	6.480	6.195	6.295	1,059,900	6.2501	-0.40%
2025-09-02	6.260	-	6.480	6.245	6.350	633,700	3,987,258	6.2920	6.260	-	6.480	6.245	6.350	633,700	6.2920	-0.79%
2025-09-01	6.310	-	6.350	6.260	6.310	427,700	2,686,747	6.2818	6.310	-	6.350	6.260	6.310	427,700	6.2818	0.88%
2025-08-29	6.255	-	6.300	6.150	6.255	625,700	3,878,565	6.1988	6.255	-	6.300	6.150	6.255	625,700	6.1988	1.54%
2025-08-28	6.160	6.050	6.300	6.030	6.160	616,500	3,747,771	6.0791	6.160	6.050	6.300	6.030	6.160	616,500	6.0791	2.07%
2025-08-27	6.035	-	6.300	6.040	6.170	9,700	59,484	6.1324	6.035	-	6.300	6.040	6.170	9,700	6.1324	-1.79%
2025-08-26	6.145	-	6.500	6.140	6.200	956,600	5,899,840	6.1675	6.145	-	6.500	6.140	6.200	956,600	6.1675	-0.89%
2025-08-25	6.200	6.100	6.200	6.070	6.200	881,800	5,403,882	6.1282	6.200	6.100	6.200	6.070	6.200	881,800	6.1282	2.90%
2025-08-22	6.025	5.990	6.250	5.895	6.005	112,000	664,347	5.9317	6.025	5.990	6.250	5.895	6.005	112,000	5.9317	2.99%
2025-08-21	5.850	-	5.870	5.830	5.875	928,600	5,432,616	5.8503	5.850	-	5.870	5.830	5.875	928,600	5.8503	0.52%
2025-08-20	5.820	5.820	5.835	5.690	5.820	321,700	1,846,348	5.7393	5.820	5.820	5.835	5.690	5.820	321,700	5.7393	1.39%
2025-08-19	5.740	-	5.745	5.735	5.770	566,400	3,258,786	5.7535	5.740	-	5.745	5.735	5.770	566,400	5.7535	-0.69%
2025-08-18	5.780	-	5.820	5.730	5.820	1,203,800	6,956,195	5.7785	5.780	-	5.820	5.730	5.820	1,203,800	5.7785	0.61%
2025-08-15	5.745	-	6.000	5.720	5.745	405,500	2,327,301	5.7393	5.745	-	6.000	5.720	5.745	405,500	5.7393	-0.26%
2025-08-14	5.760	-	5.790	5.760	5.820	140,400	809,828	5.7680	5.760	-	5.790	5.760	5.820	140,400	5.7680	0.96%
2025-08-13	5.705	5.695	5.800	5.630	5.695	132,200	751,951	5.6880	5.705	5.695	5.800	5.630	5.695	132,200	5.6880	1.33%
2025-08-12	5.630	-	5.655	5.560	5.620	50,900	283,260	5.5650	5.630	-	5.655	5.560	5.620	50,900	5.5650	1.26%
2025-08-11	5.560	-	5.600	5.535	5.575	580,000	3,220,824	5.5531	5.560	-	5.600	5.535	5.575	580,000	5.5531	0.09%
2025-08-08	5.555	-	5.600	5.560	5.575	46,000	256,448	5.5750	5.555	-	5.600	5.560	5.575	46,000	5.5750	-0.18%
2025-08-07	5.565	5.540	5.600	5.555	5.565	61,000	339,365	5.5634	5.565	5.540	5.600	5.555	5.565	61,000	5.5634	1.00%
2025-08-06	5.510	-	5.550	5.505	5.520	76,900	424,378	5.5186	5.510	-	5.550	5.505	5.520	76,900	5.5186	-0.36%
2025-08-05	5.530	-	-	5.500	5.535	221,300	1,221,494	5.5196	5.530	-	-	5.500	5.535	221,300	5.5196	0.73%
2025-08-04	5.490	5.490	5.500	5.445	5.495	404,000	2,202,174	5.4509	5.490	5.490	5.500	5.445	5.495	404,000	5.4509	1.39%
2025-08-01	5.415	-	5.500	5.430	5.475	776,200	4,237,673	5.4595	5.415	-	5.500	5.430	5.475	776,200	5.4595	-1.55%
2025-07-31	5.500	-	-	5.545	5.545	51,800	287,231	5.5450	5.500	-	-	5.545	5.545	51,800	5.5450	-1.61%
2025-07-30	5.590	-	5.635	5.575	5.625	405,700	2,273,607	5.6042	5.590	-	5.635	5.575	5.625	405,700	5.6042	0.18%
2025-07-29	5.580	-	5.600	5.545	5.580	109,500	608,940	5.5611	5.580	-	5.600	5.545	5.580	109,500	5.5611	0.00%
2025-07-28	5.580	-	5.600	5.520	5.585	571,000	3,162,781	5.5390	5.580	-	5.600	5.520	5.585	571,000	5.5390	0.45%
2025-07-25	5.555	-	5.605	5.555	5.555	64,300	357,186	5.5550	5.555	-	5.605	5.555	5.555	64,300	5.5550	-0.18%
2025-07-24	5.565	-	5.560	5.560	5.585	266,700	1,486,336	5.5731	5.565	-	5.560	5.560	5.585	266,700	5.5731	0.18%
2025-07-23	5.555	-	5.590	5.540	5.590	89,100	494,713	5.5523	5.555	-	5.590	5.540	5.590	89,100	5.5523	0.63%
2025-07-22	5.520	-	5.540	5.470	5.515	134,800	738,604	5.4793	5.520	-	5.540	5.470	5.515	134,800	5.4793	0.82%
2025-07-21	5.475	-	-	5.470	5.470	20,700	113,229	5.4700	5.475	-	-	5.470	5.470	20,700	5.4700	0.46%
2025-07-18	5.450	-	-	5.415	5.450	111,200	603,848	5.4303	5.450	-	-	5.415	5.450	111,200	5.4303	1.02%
2025-07-17	5.395	-	-	5.385	5.395	190,700	1,028,547	5.3935	5.395	-	-	5.385	5.395	190,700	5.3935	0.65%
2025-07-16	5.360	-	-	5.355	5.390	55,400	298,564	5.3892	5.360	-	-	5.355	5.390	55,400	5.3892	-0.92%
2025-07-15	5.410	-	-	5.420	5.420	54,200	293,764	5.4200	5.410	-	-	5.420	5.420	54,200	5.4200	-0.09%
2025-07-14	5.415	-	-	-	-	0	0	-	5.415	-	-	-	-	0	-	0.00%
2025-07-11	5.415	-	-	5.475	5.475	7,500	41,062	5.4749	5.415	-	-	5.475	5.475	7,500	5.4749	0.28%
2025-07-10	5.400	-	-	5.385	5.390	224,200	1,207,555	5.3861	5.400	-	-	5.385	5.390	224,200	5.3861	0.56%
2025-07-09	5.370	-	-	5.365	5.370	200	1,073	5.3650	5.370	-	-	5.365	5.370	200	5.3650	-0.09%
2025-07-08	5.375	5.375	-	-	-	0	0	-	5.375	5.375	-	-	-	0	-	0.56%
2025-07-07	5.345	-	-	5.345	5.370	6,100	32,607	5.3454	5.345	-	-	5.345	5.370	6,100	5.3454	-0.47%
2025-07-04	5.370	-	-	5.335	5.335	100	533	5.3300	5.370	-	-	5.335	5.335	100	5.3300	0.66%
2025-07-03	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	0.95%
2025-07-02	5.285	-	-	5.285	5.295	49,400	261,563	5.2948	5.285	-	-	5.285	5.295	49,400	5.2948	0.19%
2025-06-30	5.275	-	5.500	5.275	5.290	1,600	8,449	5.2806	5.275	-	5.500	5.275	5.290	1,600	5.2806	0.00%
2025-06-27	5.275	-	5.500	5.320	5.320	48,400	257,488	5.3200	5.275	-	5.500	5.320	5.320	48,400	5.3200	-1.12%
2025-06-26	5.335	-	-	-	-	0	0	-	5.335	-	-	-	-	0	-	-0.09%
2025-06-25	5.340	-	-	5.260	5.340	18,600	98,188	5.2789	5.340	-	-	5.260	5.340	18,600	5.2789	1.71%
2025-06-24	5.250	-	-	5.200	5.255	500	2,622	5.2440	5.250	-	-	5.200	5.255	500	5.2440	1.16%
2025-06-23	5.190	-	-	5.140	5.190	183,300	944,733	5.1540	5.190	-	-	5.140	5.190	183,300	5.1540	0.10%
2025-06-20	5.185	-	-	5.175	5.185	375,000	1,942,120	5.1790	5.185	-	-	5.175	5.185	375,000	5.1790	0.78%
2025-06-19	5.145	-	-	5.145	5.155	22,000	113,200	5.1455	5.145	-	-	5.145	5.155	22,000	5.1455	-0.87%
2025-06-18	5.190	-	5.195	5.170	5.190	167,000	864,213	5.1749	5.190	-	5.195	5.170	5.190	167,000	5.1749	0.10%
2025-06-17	5.185	-	-	5.185	5.195	232,200	1,205,248	5.1906	5.185	-	-	5.185	5.195	232,200	5.1906	-0.29%
2025-06-16	5.200	-	-	5.180	5.185	274,700	1,423,307	5.1813	5.200	-	-	5.180	5.185	274,700	5.1813	-0.10%
2025-06-13	5.205	-	5.220	5.195	5.205	10,200	53,076	5.2035	5.205	-	5.220	5.195	5.205	10,200	5.2035	0.00%
2025-06-12	5.205	-	5.300	5.195	5.205	13,300	69,225	5.2049	5.205	-	5.300	5.195	5.205	13,300	5.2049	-0.29%
2025-06-11	5.220	-	5.300	5.220	5.220	800	4,176	5.2200	5.220	-	5.300	5.220	5.220	800	5.2200	0.87%
2025-06-10	5.175	-	5.300	-	-	0	0	-	5.175	-	5.300	-	-	0	-	-0.10%
2025-06-09	5.180	-	5.300	5.175	5.190	6,200	32,103	5.1779	5.180	-	5.300	5.175	5.190	6,200	5.1779	-0.19%
2025-06-06	5.190	-	5.300	5.190	5.190	200	1,038	5.1900	5.190	-	5.300	5.190	5.190	200	5.1900	-0.10%
2025-06-05	5.195	-	-	5.180	5.185	10,100	52,368	5.1850	5.195	-	-	5.180	5.185	10,100	5.1850	0.29%
2025-06-04	5.180	-	5.180	5.180	5.180	13,700	70,966	5.1800	5.180	-	5.180	5.180	5.180	13,700	5.1800	0.29%
2025-06-03	5.165	-	-	5.130	5.190	53,900	276,519	5.1302	5.165	-	-	5.130	5.190	53,900	5.1302	1.57%
2025-06-02	5.085	-	-	5.035	5.100	380,300	1,925,165	5.0622	5.085	-	-	5.035	5.100	380,300	5.0622	-1.36%
2025-05-30	5.155	5.100	-	5.145	5.155	46,800	240,987	5.1493	5.155	5.100	-	5.145	5.155	46,800	5.1493	-0.48%
2025-05-29	5.180	5.150	-	5.145	5.185	229,900	1,189,569	5.1743	5.180	5.150	-	5.145	5.185	229,900	5.1743	0.19%
2025-05-28	5.170	5.100	-	5.170	5.180	193,000	999,146	5.1769	5.170	5.100	-	5.170	5.180	193,000	5.1769	-0.10%
2025-05-27	5.175	5.100	-	5.175	5.180	157,200	814,103	5.1788	5.175	5.100	-	5.175	5.180	157,200	5.1788	-0.96%
2025-05-26	5.225	-	5.400	-	-	0	0	-	5.225	-	5.400	-	-	0	-	-0.95%
2025-05-23	5.275	-	5.400	5.290	5.320	214,000	1,137,125	5.3137	5.275	-	5.400	5.290	5.320	214,000	5.3137	-0.09%
2025-05-22	5.280	-	-	5.275	5.280	184,600	974,109	5.2769	5.280	-	-	5.275	5.280	184,600	5.2769	-0.28%
2025-05-21	5.295	-	5.320	5.275	5.295	3,200	16,942	5.2944	5.295	-	5.320	5.275	5.295	3,200	5.2944	1.15%
2025-05-20	5.235	-	-	5.210	5.230	106,600	555,586	5.2119	5.235	-	-	5.210	5.230	106,600	5.2119	0.38%
2025-05-19	5.215	-	-	-	-	0	0	-	5.215	-	-	-	-	0	-	-0.10%
2025-05-16	5.220	-	-	5.205	5.220	258,800	1,349,273	5.2136	5.220	-	-	5.205	5.220	258,800	5.2136	-0.57%
2025-05-15	5.250	-	-	5.245	5.250	1,300	6,823	5.2485	5.250	-	-	5.245	5.250	1,300	5.2485	-0.66%
2025-05-14	5.285	-	-	5.210	5.300	2,200	11,539	5.2450	5.285	-	-	5.210	5.300	2,200	5.2450	1.73%
2025-05-13	5.195	5.165	-	5.195	5.195	2,000	10,390	5.1950	5.195	5.165	-	5.195	5.195	2,000	5.1950	-0.57%
2025-05-12	5.225	-	-	5.150	5.215	16,100	83,580	5.1913	5.225	-	-	5.150	5.215	16,100	5.1913	2.35%
2025-05-09	5.105	-	-	5.110	5.110	200	1,022	5.1100	5.105	-	-	5.110	5.110	200	5.1100	0.29%
2025-05-08	5.090	-	-	5.085	5.095	361,700	1,841,226	5.0905	5.090	-	-	5.085	5.095	361,700	5.0905	0.89%
2025-05-07	5.045	-	-	5.040	5.055	304,100	1,535,266	5.0486	5.045	-	-	5.040	5.055	304,100	5.0486	0.80%
2025-05-06	5.005	-	-	4.982	5.030	68,600	343,101	5.0015	5.005	-	-	4.982	5.030	68,600	5.0015	-0.50%
2025-05-02	5.030	-	-	5.010	5.030	439,700	2,203,165	5.0106	5.030	-	-	5.010	5.030	439,700	5.0106	1.45%
2025-04-30	4.958	-	-	4.958	4.968	57,200	284,129	4.9673	4.958	-	-	4.958	4.968	57,200	4.9673	-0.40%
2025-04-29	4.978	-	5.000	4.970	4.976	200	994	4.9700	4.978	-	5.000	4.970	4.976	200	4.9700	0.16%
2025-04-28	4.970	-	4.988	4.970	4.970	6,000	29,820	4.9700	4.970	-	4.988	4.970	4.970	6,000	4.9700	-0.60%
2025-04-25	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2025-04-24	5.000	-	5.000	5.000	5.000	4,000	20,000	5.0000	5.000	-	5.000	5.000	5.000	4,000	5.0000	0.32%
2025-04-23	4.984	-	5.000	4.984	5.000	8,200	40,997	4.9996	4.984	-	5.000	4.984	5.000	8,200	4.9996	0.36%
2025-04-22	4.966	-	5.000	-	-	0	0	-	4.966	-	5.000	-	-	0	-	0.32%
2025-04-17	4.950	-	5.000	-	-	0	0	-	4.950	-	5.000	-	-	0	-	0.77%
2025-04-16	4.912	-	5.000	4.920	4.920	500	2,460	4.9200	4.912	-	5.000	4.920	4.920	500	4.9200	-0.12%
2025-04-15	4.918	-	5.000	-	-	0	0	-	4.918	-	5.000	-	-	0	-	0.00%
2025-04-14	4.918	-	5.000	4.900	4.918	6,600	32,405	4.9098	4.918	-	5.000	4.900	4.918	6,600	4.9098	0.90%
2025-04-11	4.874	-	-	4.874	4.876	30,100	146,727	4.8747	4.874	-	-	4.874	4.876	30,100	4.8747	1.67%
2025-04-10	4.794	-	-	4.780	4.806	20,200	96,818	4.7930	4.794	-	-	4.780	4.806	20,200	4.7930	0.88%
2025-04-09	4.752	-	-	4.688	4.688	1,000	4,688	4.6880	4.752	-	-	4.688	4.688	1,000	4.6880	1.97%
2025-04-08	4.660	-	-	4.644	4.694	1,835,700	8,573,173	4.6702	4.660	-	-	4.644	4.694	1,835,700	4.6702	3.28%
2025-04-07	4.512	4.506	4.650	4.510	4.734	4,988,900	22,798,322	4.5698	4.512	4.506	4.650	4.510	4.734	4,988,900	4.5698	-9.85%
2025-04-03	5.005	-	-	-	-	0	0	-	5.005	-	-	-	-	0	-	-1.18%
2025-04-02	5.065	-	5.085	5.075	5.075	53,200	269,990	5.0750	5.065	-	5.085	5.075	5.075	53,200	5.0750	-0.49%
2025-04-01	5.090	-	-	5.090	5.100	423,600	2,158,250	5.0950	5.090	-	-	5.090	5.100	423,600	5.0950	-0.39%
2025-03-31	5.110	-	5.150	5.105	5.150	305,600	1,563,526	5.1163	5.110	-	5.150	5.105	5.150	305,600	5.1163	-0.49%
2025-03-28	5.135	-	-	5.120	5.145	157,300	807,498	5.1335	5.135	-	-	5.120	5.145	157,300	5.1335	-0.19%
2025-03-27	5.145	-	5.160	5.120	5.145	20,400	104,458	5.1205	5.145	-	5.160	5.120	5.145	20,400	5.1205	-0.19%
2025-03-26	5.155	-	5.155	5.155	5.155	53,500	275,792	5.1550	5.155	-	5.155	5.155	5.155	53,500	5.1550	0.10%
2025-03-25	5.150	-	-	5.145	5.155	53,600	276,307	5.1550	5.150	-	-	5.145	5.155	53,600	5.1550	-0.29%
2025-03-24	5.165	5.075	-	5.145	5.145	15,400	79,233	5.1450	5.165	5.075	-	5.145	5.145	15,400	5.1450	0.88%
2025-03-21	5.120	5.075	-	5.135	5.200	239,000	1,232,397	5.1565	5.120	5.075	-	5.135	5.200	239,000	5.1565	-2.29%
2025-03-20	5.240	5.075	5.240	-	-	0	0	-	5.240	5.075	5.240	-	-	0	-	-0.85%
2025-03-19	5.285	5.075	-	5.250	5.295	104,000	550,190	5.2903	5.285	5.075	-	5.250	5.295	104,000	5.2903	0.19%
2025-03-18	5.275	5.075	-	-	-	0	0	-	5.275	5.075	-	-	-	0	-	0.00%
2025-03-17	5.275	5.075	-	5.275	5.300	14,000	73,950	5.2821	5.275	5.075	-	5.275	5.300	14,000	5.2821	-0.19%
2025-03-14	5.285	5.245	-	5.255	5.295	108,600	574,569	5.2907	5.285	5.245	-	5.255	5.295	108,600	5.2907	3.22%
2025-03-13	5.120	-	-	5.120	5.170	4,500	23,124	5.1387	5.120	-	-	5.120	5.170	4,500	5.1387	-0.19%
2025-03-12	5.130	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2025-03-11	5.130	-	5.400	-	-	0	0	-	5.130	-	5.400	-	-	0	-	0.00%
2025-03-10	5.130	-	-	5.130	5.130	600	3,078	5.1300	5.130	-	-	5.130	5.130	600	5.1300	-0.29%
2025-03-07	5.145	-	5.400	5.145	5.170	18,400	95,055	5.1660	5.145	-	5.400	5.145	5.170	18,400	5.1660	-0.48%
2025-03-06	5.170	-	5.400	5.145	5.170	108,300	558,278	5.1549	5.170	-	5.400	5.145	5.170	108,300	5.1549	1.77%
2025-03-05	5.080	5.080	-	5.080	5.085	100,000	508,265	5.0827	5.080	5.080	-	5.080	5.085	100,000	5.0827	0.89%
2025-03-04	5.035	-	-	5.025	5.035	122,700	617,181	5.0300	5.035	-	-	5.025	5.035	122,700	5.0300	-1.27%
2025-03-03	5.100	-	-	5.090	5.130	406,300	2,074,804	5.1066	5.100	-	-	5.090	5.130	406,300	5.1066	-0.29%
2025-02-28	5.115	-	5.190	5.085	5.190	3,201,700	16,445,646	5.1365	5.115	-	5.190	5.085	5.190	3,201,700	5.1365	-1.92%
2025-02-27	5.215	-	-	5.180	5.220	19,900	103,086	5.1802	5.215	-	-	5.180	5.220	19,900	5.1802	1.07%
2025-02-26	5.160	-	-	5.160	5.160	2,300	11,868	5.1600	5.160	-	-	5.160	5.160	2,300	5.1600	-0.10%
2025-02-25	5.165	-	-	5.195	5.195	20,100	104,419	5.1950	5.165	-	-	5.195	5.195	20,100	5.1950	-1.24%
2025-02-24	5.230	-	-	5.215	5.250	102,300	536,145	5.2409	5.230	-	-	5.215	5.250	102,300	5.2409	-0.48%
2025-02-21	5.255	5.245	-	5.245	5.255	7,700	40,423	5.2497	5.255	5.245	-	5.245	5.255	7,700	5.2497	1.74%
2025-02-20	5.165	-	-	5.170	5.170	1,200	6,204	5.1700	5.165	-	-	5.170	5.170	1,200	5.1700	-0.19%
2025-02-19	5.175	-	5.180	5.160	5.175	29,800	153,978	5.1670	5.175	-	5.180	5.160	5.175	29,800	5.1670	-0.10%
2025-02-18	5.180	-	5.245	5.190	5.220	17,800	92,585	5.2014	5.180	-	5.245	5.190	5.220	17,800	5.2014	-1.24%
2025-02-17	5.245	-	5.245	-	-	0	0	-	5.245	-	5.245	-	-	0	-	0.00%
2025-02-14	5.245	-	-	5.140	5.245	260,000	1,347,441	5.1825	5.245	-	-	5.140	5.245	260,000	5.1825	2.64%
2025-02-13	5.110	-	5.300	5.130	5.150	10,100	52,013	5.1498	5.110	-	5.300	5.130	5.150	10,100	5.1498	-0.20%
2025-02-12	5.120	-	5.600	5.055	5.120	24,500	124,240	5.0710	5.120	-	5.600	5.055	5.120	24,500	5.0710	1.19%
2025-02-11	5.060	-	5.600	5.060	5.070	6,800	34,470	5.0691	5.060	-	5.600	5.060	5.070	6,800	5.0691	-0.30%
2025-02-10	5.075	-	5.090	5.070	5.085	12,100	61,427	5.0766	5.075	-	5.090	5.070	5.085	12,100	5.0766	0.10%
2025-02-07	5.070	-	5.600	5.025	5.050	100,400	505,020	5.0301	5.070	-	5.600	5.025	5.050	100,400	5.0301	1.44%
2025-02-06	4.998	-	5.600	4.980	4.982	46,900	233,650	4.9819	4.998	-	5.600	4.980	4.982	46,900	4.9819	1.05%
2025-02-05	4.946	-	5.600	4.932	4.946	124,900	616,813	4.9385	4.946	-	5.600	4.932	4.946	124,900	4.9385	-1.57%
2025-02-04	5.025	-	5.600	4.988	5.050	406,900	2,038,662	5.0102	5.025	-	5.600	4.988	5.050	406,900	5.0102	1.76%
2025-02-03	4.938	4.870	5.050	-	-	0	0	-	4.938	4.870	5.050	-	-	0	-	-0.84%
2025-01-28	4.980	4.980	4.998	4.976	5.020	407,400	2,032,707	4.9895	4.980	4.980	4.998	4.976	5.020	407,400	4.9895	-0.36%
2025-01-27	4.998	-	5.600	5.015	5.020	104,400	523,962	5.0188	4.998	-	5.600	5.015	5.020	104,400	5.0188	-0.14%
2025-01-24	5.005	-	5.030	4.956	5.030	1,158,400	5,788,808	4.9972	5.005	-	5.030	4.956	5.030	1,158,400	4.9972	0.83%
2025-01-23	4.964	-	5.030	4.964	5.000	191,000	951,340	4.9808	4.964	-	5.030	4.964	5.000	191,000	4.9808	0.57%
2025-01-22	4.936	-	5.600	4.936	4.996	206,200	1,023,799	4.9651	4.936	-	5.600	4.936	4.996	206,200	4.9651	-1.24%
2025-01-21	4.998	-	5.600	4.996	5.020	112,100	560,402	4.9991	4.998	-	5.600	4.996	5.020	112,100	4.9991	0.85%
2025-01-20	4.956	-	5.000	4.956	4.980	101,100	502,694	4.9722	4.956	-	5.000	4.956	4.980	101,100	4.9722	1.10%
2025-01-17	4.902	-	5.600	4.902	4.930	300	1,476	4.9200	4.902	-	5.600	4.902	4.930	300	4.9200	0.00%
2025-01-16	4.902	-	5.600	4.902	4.902	53,200	260,786	4.9020	4.902	-	5.600	4.902	4.902	53,200	4.9020	-0.16%
2025-01-15	4.910	-	5.600	4.910	4.910	71,800	352,538	4.9100	4.910	-	5.600	4.910	4.910	71,800	4.9100	-0.49%
2025-01-14	4.934	4.864	-	4.904	4.946	301,800	1,487,547	4.9289	4.934	4.864	-	4.904	4.946	301,800	4.9289	2.03%
2025-01-13	4.836	-	-	4.842	4.842	200	968	4.8400	4.836	-	-	4.842	4.842	200	4.8400	-0.17%
2025-01-10	4.844	-	4.900	4.844	4.916	317,500	1,549,265	4.8796	4.844	-	4.900	4.844	4.916	317,500	4.8796	-1.14%
2025-01-09	4.900	4.880	5.600	4.906	4.908	2,900	14,230	4.9069	4.900	4.880	5.600	4.906	4.908	2,900	4.9069	-0.57%
2025-01-08	4.928	-	5.600	4.942	4.942	2,000	9,884	4.9420	4.928	-	5.600	4.942	4.942	2,000	4.9420	-0.32%
2025-01-07	4.944	-	5.600	4.908	4.942	5,400	26,680	4.9407	4.944	-	5.600	4.908	4.942	5,400	4.9407	0.98%
2025-01-06	4.896	-	5.600	4.880	4.920	126,000	616,469	4.8926	4.896	-	5.600	4.880	4.920	126,000	4.8926	-0.41%
2025-01-03	4.916	-	4.934	4.914	4.982	110,700	547,889	4.9493	4.916	-	4.934	4.914	4.982	110,700	4.9493	-0.97%
2025-01-02	4.964	-	5.600	4.966	5.000	53,100	263,779	4.9676	4.964	-	5.600	4.966	5.000	53,100	4.9676	-3.71%
2024-12-31	5.155	5.140	5.165	5.175	5.175	61,700	319,297	5.1750	5.155	5.140	5.165	5.175	5.175	61,700	5.1750	-0.48%
2024-12-30	5.180	5.000	5.190	5.180	5.190	68,300	353,844	5.1807	5.180	5.000	5.190	5.180	5.190	68,300	5.1807	0.19%
2024-12-27	5.170	5.000	5.600	5.150	5.170	1,400	7,222	5.1586	5.170	5.000	5.600	5.150	5.170	1,400	5.1586	0.58%
2024-12-24	5.140	5.140	5.160	5.140	5.140	100	514	5.1400	5.140	5.140	5.160	5.140	5.140	100	5.1400	0.78%
2024-12-23	5.100	5.000	5.600	5.105	5.125	49,900	255,254	5.1153	5.100	5.000	5.600	5.105	5.125	49,900	5.1153	0.89%
2024-12-20	5.055	5.040	5.600	5.065	5.085	348,400	1,768,454	5.0759	5.055	5.040	5.600	5.065	5.085	348,400	5.0759	-0.69%
2024-12-19	5.090	4.900	5.600	5.085	5.090	55,700	283,247	5.0852	5.090	4.900	5.600	5.085	5.090	55,700	5.0852	-0.20%
2024-12-18	5.100	-	5.150	5.095	5.105	241,200	1,230,410	5.1012	5.100	-	5.150	5.095	5.105	241,200	5.1012	0.20%
2024-12-17	5.090	-	5.150	5.090	5.120	320,300	1,637,827	5.1134	5.090	-	5.150	5.090	5.120	320,300	5.1134	0.89%
2024-12-16	5.045	5.045	5.600	5.045	5.075	270,400	1,368,570	5.0613	5.045	5.045	5.600	5.045	5.075	270,400	5.0613	-0.30%
2024-12-13	5.060	-	5.600	5.060	5.160	437,000	2,227,589	5.0975	5.060	-	5.600	5.060	5.160	437,000	5.0975	-2.88%
2024-12-12	5.210	5.190	5.600	5.170	5.225	200,200	1,037,894	5.1843	5.210	5.190	5.600	5.170	5.225	200,200	5.1843	1.26%
2024-12-11	5.145	-	5.200	5.135	5.195	414,300	2,135,434	5.1543	5.145	-	5.200	5.135	5.195	414,300	5.1543	-0.68%
2024-12-10	5.180	-	5.430	5.175	5.300	1,168,400	6,090,856	5.2130	5.180	-	5.430	5.175	5.300	1,168,400	5.2130	-3.36%
2024-12-09	5.360	5.040	5.380	5.090	5.300	181,600	942,535	5.1902	5.360	5.040	5.380	5.090	5.300	181,600	5.1902	3.98%
2024-12-06	5.155	5.000	5.165	5.090	5.175	340,000	1,751,400	5.1512	5.155	5.000	5.165	5.090	5.175	340,000	5.1512	1.78%
2024-12-05	5.065	5.000	5.600	5.060	5.080	395,200	2,003,164	5.0687	5.065	5.000	5.600	5.060	5.080	395,200	5.0687	-0.30%
2024-12-04	5.080	5.050	5.600	5.080	5.090	92,100	468,418	5.0860	5.080	5.050	5.600	5.080	5.090	92,100	5.0860	-0.10%
2024-12-03	5.085	4.900	5.600	5.050	5.085	140,000	709,350	5.0668	5.085	4.900	5.600	5.050	5.085	140,000	5.0668	-0.10%
2024-12-02	5.090	4.900	5.600	5.075	5.100	60,100	305,410	5.0817	5.090	4.900	5.600	5.075	5.100	60,100	5.0817	0.30%
2024-11-29	5.075	4.560	5.600	5.075	5.145	40,000	203,700	5.0925	5.075	4.560	5.600	5.075	5.145	40,000	5.0925	0.89%
2024-11-28	5.030	4.970	5.600	5.020	5.065	156,500	788,817	5.0404	5.030	4.970	5.600	5.020	5.065	156,500	5.0404	-1.37%
2024-11-27	5.100	4.560	5.600	4.976	5.100	122,000	613,140	5.0257	5.100	4.560	5.600	4.976	5.100	122,000	5.0257	2.37%
2024-11-26	4.982	4.560	5.600	4.976	5.015	220,500	1,100,908	4.9928	4.982	4.560	5.600	4.976	5.015	220,500	4.9928	0.12%
2024-11-25	4.976	4.970	5.020	4.986	5.090	195,400	982,750	5.0294	4.976	4.970	5.020	4.986	5.090	195,400	5.0294	-1.37%
2024-11-22	5.045	5.000	5.045	5.105	5.190	205,600	1,055,403	5.1333	5.045	5.000	5.045	5.105	5.190	205,600	5.1333	-2.98%
2024-11-21	5.200	5.000	5.600	5.170	5.175	62,900	325,407	5.1734	5.200	5.000	5.600	5.170	5.175	62,900	5.1734	0.19%
2024-11-20	5.190	5.000	5.600	5.175	5.205	89,000	461,560	5.1861	5.190	5.000	5.600	5.175	5.205	89,000	5.1861	0.10%
2024-11-19	5.185	5.000	5.600	5.150	5.185	174,100	900,577	5.1728	5.185	5.000	5.600	5.150	5.185	174,100	5.1728	0.29%
2024-11-18	5.170	4.560	5.600	5.150	5.240	106,100	554,042	5.2219	5.170	4.560	5.600	5.150	5.240	106,100	5.2219	0.00%
2024-11-15	5.170	5.150	5.860	5.185	5.245	435,400	2,274,363	5.2236	5.170	5.150	5.860	5.185	5.245	435,400	5.2236	-1.05%
2024-11-14	5.225	5.150	5.860	5.240	5.315	245,900	1,300,243	5.2877	5.225	5.150	5.860	5.240	5.315	245,900	5.2877	-1.97%
2024-11-13	5.330	5.150	5.860	5.290	5.325	81,500	431,923	5.2997	5.330	5.150	5.860	5.290	5.325	81,500	5.2997	0.95%
2024-11-12	5.280	5.150	5.860	5.260	5.395	176,200	934,653	5.3045	5.280	5.150	5.860	5.260	5.395	176,200	5.3045	-1.68%
2024-11-11	5.370	5.150	-	5.280	5.370	178,600	951,353	5.3267	5.370	5.150	-	5.280	5.370	178,600	5.3267	-0.74%
2024-11-08	5.410	5.410	-	5.410	5.515	111,300	607,227	5.4558	5.410	5.410	-	5.410	5.515	111,300	5.4558	-1.73%
2024-11-07	5.505	5.465	-	5.295	5.505	212,300	1,133,441	5.3389	5.505	5.465	-	5.295	5.505	212,300	5.3389	3.28%
2024-11-06	5.330	5.300	-	5.295	5.425	22,700	122,917	5.4148	5.330	5.300	-	5.295	5.425	22,700	5.4148	-2.56%
2024-11-05	5.470	5.150	-	5.355	5.470	435,700	2,361,994	5.4211	5.470	5.150	-	5.355	5.470	435,700	5.4211	2.43%
2024-11-04	5.340	5.150	-	5.290	5.350	244,700	1,305,048	5.3333	5.340	5.150	-	5.290	5.350	244,700	5.3333	1.14%
2024-11-01	5.280	5.150	5.950	5.240	5.305	100,400	529,054	5.2695	5.280	5.150	5.950	5.240	5.305	100,400	5.2695	0.76%
2024-10-31	5.240	5.150	5.950	5.225	5.265	197,800	1,037,319	5.2443	5.240	5.150	5.950	5.225	5.265	197,800	5.2443	-0.38%
2024-10-30	5.260	5.150	5.950	5.245	5.300	55,000	290,375	5.2795	5.260	5.150	5.950	5.245	5.300	55,000	5.2795	-0.66%
2024-10-29	5.295	5.150	5.950	5.290	5.370	344,900	1,842,162	5.3411	5.295	5.150	5.950	5.290	5.370	344,900	5.3411	-0.94%
2024-10-28	5.345	5.150	5.950	5.330	5.345	16,500	88,042	5.3359	5.345	5.150	5.950	5.330	5.345	16,500	5.3359	-0.09%
2024-10-25	5.350	5.150	5.390	5.310	5.385	434,900	2,322,430	5.3401	5.350	5.150	5.390	5.310	5.385	434,900	5.3401	0.38%
2024-10-24	5.330	5.150	5.950	5.325	5.350	290,000	1,548,100	5.3383	5.330	5.150	5.950	5.325	5.350	290,000	5.3383	-1.39%
2024-10-23	5.405	5.150	5.950	5.370	5.415	40,200	217,232	5.4038	5.405	5.150	5.950	5.370	5.415	40,200	5.4038	0.28%
2024-10-22	5.390	5.150	5.950	5.375	5.420	160,100	863,189	5.3916	5.390	5.150	5.950	5.375	5.420	160,100	5.3916	0.19%
2024-10-21	5.380	5.150	5.950	5.380	5.425	1,000	5,391	5.3910	5.380	5.150	5.950	5.380	5.425	1,000	5.3910	-1.10%
2024-10-18	5.440	-	-	5.190	5.445	630,600	3,335,565	5.2895	5.440	-	-	5.190	5.445	630,600	5.2895	5.73%
2024-10-17	5.145	5.000	-	5.145	5.250	150,500	787,072	5.2297	5.145	5.000	-	5.145	5.250	150,500	5.2297	-1.91%
2024-10-16	5.245	4.800	-	5.230	5.305	487,200	2,563,375	5.2614	5.245	4.800	-	5.230	5.305	487,200	5.2614	-0.76%
2024-10-15	5.285	4.800	5.285	5.250	5.445	612,900	3,314,331	5.4076	5.285	4.800	5.285	5.250	5.445	612,900	5.4076	-3.47%
2024-10-14	5.475	4.800	-	5.400	5.500	223,100	1,220,576	5.4710	5.475	4.800	-	5.400	5.500	223,100	5.4710	-0.82%
2024-10-10	5.520	5.350	5.700	5.450	5.650	63,200	350,685	5.5488	5.520	5.350	5.700	5.450	5.650	63,200	5.5488	3.18%
2024-10-09	5.350	-	-	5.350	5.715	355,200	1,979,447	5.5728	5.350	-	-	5.350	5.715	355,200	5.5728	-6.06%
2024-10-08	5.695	5.500	6.200	5.600	6.500	303,900	1,778,808	5.8533	5.695	5.500	6.200	5.600	6.500	303,900	5.8533	-10.67%
2024-10-07	6.375	6.335	6.380	6.245	6.375	218,500	1,370,302	6.2714	6.375	6.335	6.380	6.245	6.375	218,500	6.2714	4.34%
2024-10-04	6.110	5.965	6.150	5.965	6.120	446,800	2,710,268	6.0660	6.110	5.965	6.150	5.965	6.120	446,800	6.0660	2.52%
2024-10-03	5.960	-	6.200	5.850	6.070	378,000	2,255,933	5.9681	5.960	-	6.200	5.850	6.070	378,000	5.9681	-0.17%
2024-10-02	5.970	5.970	5.990	5.620	6.025	247,600	1,437,933	5.8075	5.970	5.970	5.990	5.620	6.025	247,600	5.8075	8.45%
2024-09-30	5.505	-	5.620	5.390	5.620	327,000	1,810,883	5.5379	5.505	-	5.620	5.390	5.620	327,000	5.5379	2.90%
2024-09-27	5.350	-	5.365	5.140	5.350	2,958,800	15,401,434	5.2053	5.350	-	5.365	5.140	5.350	2,958,800	5.2053	4.90%
2024-09-26	5.100	-	-	4.850	5.100	79,700	396,156	4.9706	5.100	-	-	4.850	5.100	79,700	4.9706	4.94%
2024-09-25	4.860	-	4.980	4.860	4.922	47,400	232,055	4.8957	4.860	-	4.980	4.860	4.922	47,400	4.8957	2.02%
2024-09-24	4.764	4.400	4.980	4.578	4.764	128,200	597,508	4.6607	4.764	4.400	4.980	4.578	4.764	128,200	4.6607	5.31%
2024-09-23	4.524	4.524	4.600	-	-	0	0	-	4.524	4.524	4.600	-	-	0	-	0.35%
2024-09-20	4.508	-	4.980	4.488	4.488	700	3,141	4.4871	4.508	-	4.980	4.488	4.488	700	4.4871	-0.13%
2024-09-19	4.514	4.514	4.980	4.440	4.518	311,800	1,400,985	4.4932	4.514	4.514	4.980	4.440	4.518	311,800	4.4932	0.67%
2024-09-17	4.484	-	4.980	4.454	4.484	655,000	2,927,360	4.4693	4.484	-	4.980	4.454	4.484	655,000	4.4693	0.45%
2024-09-16	4.464	-	4.980	4.430	4.464	60,000	266,800	4.4467	4.464	-	4.980	4.430	4.464	60,000	4.4467	0.27%
2024-09-13	4.452	4.434	4.460	4.446	4.472	50,000	223,340	4.4668	4.452	4.434	4.460	4.446	4.472	50,000	4.4668	0.45%
2024-09-12	4.432	4.424	4.980	4.434	4.440	300,000	1,331,280	4.4376	4.432	4.424	4.980	4.434	4.440	300,000	4.4376	-0.40%
2024-09-11	4.450	-	4.980	4.444	4.452	50,800	225,760	4.4441	4.450	-	4.980	4.444	4.452	50,800	4.4441	-0.18%
2024-09-10	4.458	-	4.980	4.438	4.462	120,800	538,392	4.4569	4.458	-	4.980	4.438	4.462	120,800	4.4569	0.04%
2024-09-09	4.456	4.446	4.980	4.438	4.484	409,800	1,824,042	4.4511	4.456	4.446	4.980	4.438	4.484	409,800	4.4511	-1.85%
2024-09-05	4.540	-	4.980	4.536	4.544	76,400	346,630	4.5370	4.540	-	4.980	4.536	4.544	76,400	4.5370	0.27%
2024-09-04	4.528	4.528	4.980	4.528	4.538	1,400	6,346	4.5329	4.528	4.528	4.980	4.528	4.538	1,400	4.5329	-0.96%
2024-09-03	4.572	-	4.980	4.550	4.572	81,500	371,910	4.5633	4.572	-	4.980	4.550	4.572	81,500	4.5633	0.04%
2024-09-02	4.570	-	4.980	4.600	4.674	204,500	945,061	4.6213	4.570	-	4.980	4.600	4.674	204,500	4.6213	-2.43%
2024-08-30	4.684	4.574	4.980	4.588	4.690	60,400	278,613	4.6128	4.684	4.574	4.980	4.588	4.690	60,400	4.6128	2.40%
2024-08-29	4.574	-	4.600	4.556	4.580	40,300	183,873	4.5626	4.574	-	4.600	4.556	4.580	40,300	4.5626	-0.09%
2024-08-28	4.578	-	4.980	4.578	4.626	40,900	188,160	4.6005	4.578	-	4.980	4.578	4.626	40,900	4.6005	-1.04%
2024-08-27	4.626	-	4.980	4.622	4.632	110,000	509,020	4.6275	4.626	-	4.980	4.622	4.632	110,000	4.6275	-0.13%
2024-08-26	4.632	-	4.660	4.626	4.658	120,800	560,258	4.6379	4.632	-	4.660	4.626	4.658	120,800	4.6379	-0.34%
2024-08-23	4.648	-	4.980	4.620	4.652	71,200	330,219	4.6379	4.648	-	4.980	4.620	4.652	71,200	4.6379	0.43%
2024-08-22	4.628	-	4.700	4.602	4.700	120,200	554,692	4.6147	4.628	-	4.700	4.602	4.700	120,200	4.6147	0.30%
2024-08-21	4.614	-	4.980	4.594	4.628	40,000	184,420	4.6105	4.614	-	4.980	4.594	4.628	40,000	4.6105	0.26%
2024-08-20	4.602	-	4.980	4.588	4.622	273,500	1,256,969	4.5959	4.602	-	4.980	4.588	4.622	273,500	4.5959	-0.43%
2024-08-19	4.622	-	4.980	4.602	4.632	124,600	575,974	4.6226	4.622	-	4.980	4.602	4.632	124,600	4.6226	0.87%
2024-08-16	4.582	4.560	4.980	4.578	4.586	90,200	413,215	4.5811	4.582	4.560	4.980	4.578	4.586	90,200	4.5811	0.04%
2024-08-15	4.580	-	4.980	4.546	4.586	110,000	501,680	4.5607	4.580	-	4.980	4.546	4.586	110,000	4.5607	0.97%
2024-08-14	4.536	4.530	4.980	4.532	4.544	101,300	460,037	4.5413	4.536	4.530	4.980	4.532	4.544	101,300	4.5413	-0.04%
2024-08-13	4.538	-	4.538	4.538	4.538	1,400	6,353	4.5379	4.538	-	4.538	4.538	4.538	1,400	4.5379	0.00%
2024-08-12	4.538	-	4.980	4.538	4.538	53,300	241,875	4.5380	4.538	-	4.980	4.538	4.538	53,300	4.5380	-0.35%
2024-08-09	4.554	-	4.980	4.564	4.572	148,300	677,128	4.5659	4.554	-	4.980	4.564	4.572	148,300	4.5659	0.49%
2024-08-08	4.532	-	4.980	4.508	4.532	143,700	649,957	4.5230	4.532	-	4.980	4.508	4.532	143,700	4.5230	0.44%
2024-08-07	4.512	-	4.980	-	-	0	0	-	4.512	-	4.980	-	-	0	-	-0.53%
2024-08-06	4.536	-	4.980	4.520	4.554	10,600	47,926	4.5213	4.536	-	4.980	4.520	4.554	10,600	4.5213	-0.87%
2024-08-05	4.576	-	4.980	4.608	4.608	10,000	46,080	4.6080	4.576	-	4.980	4.608	4.608	10,000	4.6080	-0.13%
2024-08-02	4.582	-	4.980	4.582	4.606	12,400	56,835	4.5835	4.582	-	4.980	4.582	4.606	12,400	4.5835	-0.95%
2024-08-01	4.626	-	4.980	-	-	0	0	-	4.626	-	4.980	-	-	0	-	-1.11%
2024-07-31	4.678	-	4.980	4.664	4.678	559,800	2,613,475	4.6686	4.678	-	4.980	4.664	4.678	559,800	4.6686	2.99%
2024-07-30	4.542	-	4.980	4.540	4.570	700	3,186	4.5514	4.542	-	4.980	4.540	4.570	700	4.5514	-1.39%
2024-07-29	4.606	-	4.980	4.606	4.632	2,400	11,073	4.6138	4.606	-	4.980	4.606	4.632	2,400	4.6138	-0.39%
2024-07-26	4.624	4.612	4.980	4.610	4.624	2,800	12,936	4.6200	4.624	4.612	4.980	4.610	4.624	2,800	4.6200	-0.22%
2024-07-25	4.634	4.622	4.980	4.596	4.610	1,000	4,603	4.6030	4.634	4.622	4.980	4.596	4.610	1,000	4.6030	-0.39%
2024-07-24	4.652	-	4.980	4.652	4.668	2,100	9,770	4.6524	4.652	-	4.980	4.652	4.668	2,100	4.6524	-0.73%
2024-07-23	4.686	-	4.980	4.722	4.732	1,000	4,728	4.7280	4.686	-	4.980	4.722	4.732	1,000	4.7280	-1.68%
2024-07-22	4.766	-	4.980	4.754	4.794	55,400	265,519	4.7928	4.766	-	4.980	4.754	4.794	55,400	4.7928	-0.91%
2024-07-19	4.810	4.700	4.814	4.762	4.810	3,500	16,725	4.7786	4.810	4.700	4.814	4.762	4.810	3,500	4.7786	-0.41%
2024-07-18	4.830	4.700	4.980	4.794	4.836	94,700	455,194	4.8067	4.830	4.700	4.980	4.794	4.836	94,700	4.8067	0.29%
2024-07-17	4.816	4.700	4.980	4.798	4.804	300	1,440	4.8000	4.816	4.700	4.980	4.798	4.804	300	4.8000	0.08%
2024-07-16	4.812	4.800	4.980	4.800	4.802	800	3,840	4.8000	4.812	4.800	4.980	4.800	4.802	800	4.8000	0.46%
2024-07-15	4.790	-	4.980	4.790	4.810	31,300	149,943	4.7905	4.790	-	4.980	4.790	4.810	31,300	4.7905	-0.17%
2024-07-12	4.798	4.792	4.980	4.784	4.800	40,100	192,060	4.7895	4.798	4.792	4.980	4.784	4.800	40,100	4.7895	0.25%
2024-07-11	4.786	4.778	4.980	4.760	4.786	15,400	73,513	4.7736	4.786	4.778	4.980	4.760	4.786	15,400	4.7736	1.31%
2024-07-10	4.724	-	4.728	4.746	4.746	200	949	4.7450	4.724	-	4.728	4.746	4.746	200	4.7450	-0.46%
2024-07-09	4.746	-	4.760	4.660	4.660	90,300	420,798	4.6600	4.746	-	4.760	4.660	4.660	90,300	4.6600	1.24%
2024-07-08	4.688	-	-	4.688	4.704	1,300	6,104	4.6954	4.688	-	-	4.688	4.704	1,300	4.6954	-0.26%
2024-07-05	4.700	-	-	4.656	4.702	70,900	332,114	4.6843	4.700	-	-	4.656	4.702	70,900	4.6843	-0.63%
2024-07-04	4.730	-	4.770	4.736	4.746	8,800	41,680	4.7364	4.730	-	4.770	4.736	4.746	8,800	4.7364	0.08%
2024-07-03	4.726	-	-	4.714	4.730	200	944	4.7200	4.726	-	-	4.714	4.730	200	4.7200	-0.13%
2024-07-02	4.732	-	-	4.716	4.732	5,100	24,110	4.7275	4.732	-	-	4.716	4.732	5,100	4.7275	0.51%
2024-06-28	4.708	-	-	4.694	4.722	198,200	931,083	4.6977	4.708	-	-	4.694	4.722	198,200	4.6977	0.04%
2024-06-27	4.706	-	-	4.690	4.706	200	939	4.6950	4.706	-	-	4.690	4.706	200	4.6950	-0.30%
2024-06-26	4.720	-	-	4.704	4.706	200	941	4.7050	4.720	-	-	4.704	4.706	200	4.7050	0.17%
2024-06-25	4.712	-	4.736	4.702	4.718	32,000	150,674	4.7086	4.712	-	4.736	4.702	4.718	32,000	4.7086	-0.55%
2024-06-24	4.738	-	-	4.752	4.752	100	475	4.7500	4.738	-	-	4.752	4.752	100	4.7500	0.42%
2024-06-21	4.718	-	-	4.700	4.728	2,300	10,836	4.7113	4.718	-	-	4.700	4.728	2,300	4.7113	-0.84%
2024-06-20	4.758	-	-	4.758	4.772	2,000	9,528	4.7640	4.758	-	-	4.758	4.772	2,000	4.7640	-0.63%
2024-06-19	4.788	4.780	-	4.782	4.794	1,700	8,138	4.7871	4.788	4.780	-	4.782	4.794	1,700	4.7871	0.08%
2024-06-18	4.784	4.776	4.800	-	-	0	0	-	4.784	4.776	4.800	-	-	0	-	0.29%
2024-06-17	4.770	4.766	4.776	4.770	4.770	20,000	95,400	4.7700	4.770	4.766	4.776	4.770	4.770	20,000	4.7700	-0.04%
2024-06-14	4.772	4.770	-	4.724	4.772	300	1,424	4.7467	4.772	4.770	-	4.724	4.772	300	4.7467	0.76%
2024-06-13	4.736	4.734	-	4.720	4.736	40,600	192,275	4.7358	4.736	4.734	-	4.720	4.736	40,600	4.7358	0.00%
2024-06-12	4.736	4.724	-	4.728	4.750	87,500	415,615	4.7499	4.736	4.724	-	4.728	4.750	87,500	4.7499	-0.17%
2024-06-11	4.744	4.726	-	4.720	4.780	62,800	297,081	4.7306	4.744	4.726	-	4.720	4.780	62,800	4.7306	-1.33%
2024-06-07	4.808	4.780	-	4.788	4.866	7,400	35,441	4.7893	4.808	4.780	-	4.788	4.866	7,400	4.7893	-1.11%
2024-06-06	4.862	4.780	4.900	4.852	4.900	110,200	535,075	4.8555	4.862	4.780	4.900	4.852	4.900	110,200	4.8555	0.58%
2024-06-05	4.834	4.800	4.850	4.836	4.850	1,200	5,816	4.8467	4.834	4.800	4.850	4.836	4.850	1,200	4.8467	-0.29%
2024-06-04	4.848	4.750	4.860	4.824	4.850	71,000	342,960	4.8304	4.848	4.750	4.860	4.824	4.850	71,000	4.8304	0.83%
2024-06-03	4.808	4.750	4.848	4.808	4.826	51,900	249,625	4.8097	4.808	4.750	4.848	4.808	4.826	51,900	4.8097	1.01%
2024-05-31	4.760	-	4.850	4.780	4.818	21,400	103,062	4.8160	4.760	-	4.850	4.780	4.818	21,400	4.8160	-0.96%
2024-05-30	4.806	4.790	4.806	4.810	4.848	50,100	242,282	4.8360	4.806	4.790	4.806	4.810	4.848	50,100	4.8360	-0.70%
2024-05-29	4.840	4.800	4.850	4.840	4.856	80,100	388,365	4.8485	4.840	4.800	4.850	4.840	4.856	80,100	4.8485	0.50%
2024-05-28	4.816	-	-	4.840	4.846	500	2,420	4.8400	4.816	-	-	4.840	4.846	500	4.8400	-0.78%
2024-05-27	4.854	4.846	5.000	4.840	4.854	900	4,363	4.8478	4.854	4.846	5.000	4.840	4.854	900	4.8478	0.91%
2024-05-24	4.810	-	-	4.810	4.888	207,300	999,830	4.8231	4.810	-	-	4.810	4.888	207,300	4.8231	-1.60%
2024-05-23	4.888	4.884	4.894	4.880	4.910	193,800	947,128	4.8871	4.888	4.884	4.894	4.880	4.910	193,800	4.8871	-1.33%
2024-05-22	4.954	4.930	4.970	4.936	4.954	50,800	251,315	4.9471	4.954	4.930	4.970	4.936	4.954	50,800	4.9471	0.36%
2024-05-21	4.936	4.930	4.966	4.930	4.942	302,100	1,491,384	4.9367	4.936	4.930	4.966	4.930	4.942	302,100	4.9367	-0.60%
2024-05-20	4.966	-	5.005	4.960	5.000	220,800	1,102,600	4.9937	4.966	-	5.005	4.960	5.000	220,800	4.9937	-0.20%
2024-05-17	4.976	4.976	-	4.890	4.966	181,100	888,219	4.9046	4.976	4.976	-	4.890	4.966	181,100	4.9046	1.68%
2024-05-16	4.894	4.890	4.960	4.876	4.916	237,800	1,161,598	4.8848	4.894	4.890	4.960	4.876	4.916	237,800	4.8848	0.37%
2024-05-14	4.876	4.860	4.960	4.860	4.902	11,400	55,789	4.8938	4.876	4.860	4.960	4.860	4.902	11,400	4.8938	-0.16%
2024-05-13	4.884	4.878	4.900	4.870	4.898	196,100	956,578	4.8780	4.884	4.878	4.900	4.870	4.898	196,100	4.8780	-0.25%
2024-05-10	4.896	-	-	4.876	4.908	114,000	557,422	4.8897	4.896	-	-	4.876	4.908	114,000	4.8897	-0.16%
2024-05-09	4.904	4.860	4.960	4.876	4.904	96,100	468,911	4.8794	4.904	4.860	4.960	4.876	4.904	96,100	4.8794	0.70%
2024-05-08	4.870	-	4.932	4.894	4.898	56,400	276,047	4.8945	4.870	-	4.932	4.894	4.898	56,400	4.8945	-1.26%
2024-05-07	4.932	-	4.960	4.928	4.938	112,600	554,924	4.9283	4.932	-	4.960	4.928	4.938	112,600	4.9283	0.16%
2024-05-06	4.924	-	4.960	4.914	4.936	70,000	344,600	4.9229	4.924	-	4.960	4.914	4.936	70,000	4.9229	-0.24%
2024-05-03	4.936	4.888	4.938	4.930	4.950	121,100	597,967	4.9378	4.936	4.888	4.938	4.930	4.950	121,100	4.9378	0.98%
2024-05-02	4.888	-	4.896	4.872	4.900	24,800	120,939	4.8766	4.888	-	4.896	4.872	4.900	24,800	4.8766	1.20%
2024-04-30	4.830	-	4.830	4.874	4.874	2,100	10,235	4.8738	4.830	-	4.830	4.874	4.874	2,100	4.8738	-0.41%
2024-04-29	4.850	-	4.988	4.874	4.892	30,400	148,592	4.8879	4.850	-	4.988	4.874	4.892	30,400	4.8879	1.00%
2024-04-26	4.802	-	5.300	4.754	4.800	172,600	822,098	4.7630	4.802	-	5.300	4.754	4.800	172,600	4.7630	2.17%
2024-04-25	4.700	-	4.800	4.696	4.696	200	939	4.6950	4.700	-	4.800	4.696	4.696	200	4.6950	0.43%
2024-04-24	4.680	4.646	5.300	4.662	4.684	386,500	1,809,492	4.6817	4.680	4.646	5.300	4.662	4.684	386,500	4.6817	0.43%
2024-04-23	4.660	-	5.300	4.658	4.680	55,400	258,625	4.6683	4.660	-	5.300	4.658	4.680	55,400	4.6683	-0.55%
2024-04-22	4.686	-	4.704	4.686	4.728	694,000	3,266,228	4.7064	4.686	-	4.704	4.686	4.728	694,000	4.7064	-0.17%
2024-04-19	4.694	4.650	5.300	4.690	4.716	106,600	502,462	4.7135	4.694	4.650	5.300	4.690	4.716	106,600	4.7135	-1.22%
2024-04-18	4.752	-	4.800	4.760	4.770	2,600	12,398	4.7685	4.752	-	4.800	4.760	4.770	2,600	4.7685	0.47%
2024-04-17	4.730	-	4.760	4.726	4.726	25,000	118,150	4.7260	4.730	-	4.760	4.726	4.726	25,000	4.7260	1.28%
2024-04-16	4.670	-	4.760	4.668	4.700	39,800	186,500	4.6859	4.670	-	4.760	4.668	4.700	39,800	4.6859	-0.93%
2024-04-15	4.714	4.714	4.726	4.680	4.716	662,600	3,123,586	4.7141	4.714	4.714	4.726	4.680	4.716	662,600	4.7141	1.99%
2024-04-12	4.622	-	5.300	4.622	4.664	7,400	34,289	4.6336	4.622	-	5.300	4.622	4.664	7,400	4.6336	-0.64%
2024-04-11	4.652	4.650	5.300	4.632	4.656	23,300	108,447	4.6544	4.652	4.650	5.300	4.632	4.656	23,300	4.6544	-0.21%
2024-04-10	4.662	4.646	4.700	4.654	4.688	1,800	8,425	4.6806	4.662	4.646	4.700	4.654	4.688	1,800	4.6806	-0.51%
2024-04-09	4.686	4.670	5.300	4.686	4.690	20,000	93,747	4.6874	4.686	4.670	5.300	4.686	4.690	20,000	4.6874	-0.42%
2024-04-08	4.706	-	5.300	4.712	4.734	21,100	99,867	4.7330	4.706	-	5.300	4.712	4.734	21,100	4.7330	-0.34%
2024-04-05	4.722	-	5.300	4.722	4.722	8,300	39,192	4.7219	4.722	-	5.300	4.722	4.722	8,300	4.7219	0.00%
2024-04-03	4.722	-	5.300	4.726	4.736	141,000	666,912	4.7299	4.722	-	5.300	4.726	4.736	141,000	4.7299	-0.42%
2024-04-02	4.742	-	5.300	4.726	4.742	20,100	95,292	4.7409	4.742	-	5.300	4.726	4.742	20,100	4.7409	1.50%
2024-03-28	4.672	-	5.300	4.672	4.672	100	467	4.6700	4.672	-	5.300	4.672	4.672	100	4.6700	0.56%
2024-03-27	4.646	-	4.680	4.646	4.688	36,500	170,334	4.6667	4.646	-	4.680	4.646	4.688	36,500	4.6667	-1.23%
2024-03-26	4.704	-	5.300	4.688	4.704	909,600	4,274,138	4.6989	4.704	-	5.300	4.688	4.704	909,600	4.6989	0.51%
2024-03-25	4.680	4.670	5.300	4.708	4.708	300	1,412	4.7067	4.680	4.670	5.300	4.708	4.708	300	4.7067	0.21%
2024-03-22	4.670	-	5.300	4.668	4.680	70,200	327,875	4.6706	4.670	-	5.300	4.668	4.680	70,200	4.6706	-1.64%
2024-03-21	4.748	-	5.300	4.762	4.766	800	3,812	4.7650	4.748	-	5.300	4.762	4.766	800	4.7650	0.08%
2024-03-20	4.744	-	5.300	-	-	0	0	-	4.744	-	5.300	-	-	0	-	0.00%
2024-03-19	4.744	-	5.300	-	-	0	0	-	4.744	-	5.300	-	-	0	-	-0.29%
2024-03-18	4.758	-	5.300	4.748	4.748	40,000	189,920	4.7480	4.758	-	5.300	4.748	4.748	40,000	4.7480	0.89%
2024-03-15	4.716	4.650	4.728	4.702	4.702	100	470	4.7000	4.716	4.650	4.728	4.702	4.702	100	4.7000	0.17%
2024-03-14	4.708	-	5.300	4.708	4.754	740,300	3,489,103	4.7131	4.708	-	5.300	4.708	4.754	740,300	4.7131	-0.38%
2024-03-13	4.726	-	5.300	4.762	4.766	105,300	501,472	4.7623	4.726	-	5.300	4.762	4.766	105,300	4.7623	-1.09%
2024-03-12	4.778	-	5.300	4.748	4.770	37,100	176,317	4.7525	4.778	-	5.300	4.748	4.770	37,100	4.7525	0.97%
2024-03-11	4.732	4.630	5.120	4.646	4.720	147,800	689,847	4.6674	4.732	4.630	5.120	4.646	4.720	147,800	4.6674	2.29%
2024-03-08	4.626	-	4.634	4.600	4.636	53,200	245,267	4.6103	4.626	-	4.634	4.600	4.636	53,200	4.6103	0.48%
2024-03-07	4.604	-	4.720	4.604	4.630	1,100	5,067	4.6064	4.604	-	4.720	4.604	4.630	1,100	4.6064	-0.30%
2024-03-06	4.618	-	4.624	4.612	4.626	8,300	38,317	4.6165	4.618	-	4.624	4.612	4.626	8,300	4.6165	-0.26%
2024-03-05	4.630	4.580	4.720	4.576	4.640	172,100	794,128	4.6143	4.630	4.580	4.720	4.576	4.640	172,100	4.6143	1.14%
2024-03-04	4.578	-	5.120	4.568	4.588	111,900	513,139	4.5857	4.578	-	5.120	4.568	4.588	111,900	4.5857	0.00%
2024-03-01	4.578	-	5.120	4.568	4.578	767,100	3,506,289	4.5708	4.578	-	5.120	4.568	4.578	767,100	4.5708	0.70%
2024-02-29	4.546	-	5.120	4.538	4.556	130,100	591,235	4.5445	4.546	-	5.120	4.538	4.556	130,100	4.5445	1.20%
2024-02-28	4.492	-	5.120	4.492	4.552	310,100	1,407,029	4.5373	4.492	-	5.120	4.492	4.552	310,100	4.5373	-1.23%
2024-02-27	4.548	-	5.120	4.532	4.552	45,000	204,620	4.5471	4.548	-	5.120	4.532	4.552	45,000	4.5471	1.16%
2024-02-26	4.496	-	5.120	4.500	4.506	1,200	5,406	4.5050	4.496	-	5.120	4.500	4.506	1,200	4.5050	-1.32%
2024-02-23	4.556	-	4.556	4.542	4.570	91,200	415,364	4.5544	4.556	-	4.556	4.542	4.570	91,200	4.5544	-0.31%
2024-02-22	4.570	-	5.120	4.536	4.574	69,700	316,730	4.5442	4.570	-	5.120	4.536	4.574	69,700	4.5442	0.57%
2024-02-21	4.544	-	4.550	4.466	4.552	20,200	91,090	4.5094	4.544	-	4.550	4.466	4.552	20,200	4.5094	2.20%
2024-02-20	4.446	-	4.800	4.422	4.440	75,800	335,743	4.4293	4.446	-	4.800	4.422	4.440	75,800	4.4293	0.45%
2024-02-19	4.426	4.418	4.444	4.406	4.438	614,700	2,720,519	4.4258	4.426	4.418	4.444	4.406	4.438	614,700	4.4258	-0.81%
2024-02-16	4.462	-	4.500	4.394	4.460	60,600	269,458	4.4465	4.462	-	4.500	4.394	4.460	60,600	4.4465	1.87%
2024-02-15	4.380	-	4.800	4.340	4.340	10,700	46,438	4.3400	4.380	-	4.800	4.340	4.340	10,700	4.3400	0.14%
2024-02-14	4.374	4.374	4.800	-	-	0	0	-	4.374	4.374	4.800	-	-	0	-	0.51%
2024-02-09	4.352	-	4.800	4.328	4.356	1,161,100	5,036,289	4.3375	4.352	-	4.800	4.328	4.356	1,161,100	4.3375	-0.37%
2024-02-08	4.368	-	4.900	4.358	4.388	887,700	3,878,742	4.3694	4.368	-	4.900	4.358	4.388	887,700	4.3694	-0.14%
2024-02-07	4.374	-	4.900	4.368	4.370	9,600	41,944	4.3692	4.374	-	4.900	4.368	4.370	9,600	4.3692	0.41%
2024-02-06	4.356	-	4.780	4.242	4.344	124,200	538,948	4.3394	4.356	-	4.780	4.242	4.344	124,200	4.3394	3.91%
2024-02-05	4.192	4.000	4.300	4.100	4.240	627,100	2,627,524	4.1900	4.192	4.000	4.300	4.100	4.240	627,100	4.1900	0.82%
2024-02-02	4.158	4.000	4.780	4.118	4.200	111,600	460,070	4.1225	4.158	4.000	4.780	4.118	4.200	111,600	4.1225	-1.00%
2024-02-01	4.200	4.168	4.200	4.162	4.232	12,500	52,748	4.2198	4.200	4.168	4.200	4.162	4.232	12,500	4.2198	0.48%
2024-01-31	4.180	4.178	-	4.180	4.210	33,600	140,579	4.1839	4.180	4.178	-	4.180	4.210	33,600	4.1839	-0.38%
2024-01-30	4.196	-	-	4.194	4.258	98,800	414,379	4.1941	4.196	-	-	4.194	4.258	98,800	4.1941	-2.05%
2024-01-29	4.284	4.276	-	4.284	4.342	99,400	430,130	4.3273	4.284	4.276	-	4.284	4.342	99,400	4.3273	-1.11%
2024-01-26	4.332	-	-	4.326	4.360	142,900	620,424	4.3417	4.332	-	-	4.326	4.360	142,900	4.3417	-1.01%
2024-01-25	4.376	-	4.382	4.290	4.376	38,800	168,475	4.3421	4.376	-	4.382	4.290	4.376	38,800	4.3421	1.30%
2024-01-24	4.320	-	-	4.194	4.322	69,700	297,501	4.2683	4.320	-	-	4.194	4.322	69,700	4.2683	2.13%
2024-01-23	4.230	4.200	-	4.188	4.242	776,400	3,278,217	4.2223	4.230	4.200	-	4.188	4.242	776,400	4.2223	0.91%
2024-01-22	4.192	4.174	-	4.158	4.280	132,500	554,404	4.1842	4.192	4.174	-	4.158	4.280	132,500	4.1842	-1.60%
2024-01-19	4.260	4.258	-	4.236	4.260	322,100	1,368,045	4.2473	4.260	4.258	-	4.236	4.260	322,100	4.2473	1.04%
2024-01-18	4.216	4.122	-	4.116	4.142	503,300	2,078,572	4.1299	4.216	4.122	-	4.116	4.142	503,300	4.1299	1.49%
2024-01-17	4.154	-	-	4.190	4.238	475,200	1,995,456	4.1992	4.154	-	-	4.190	4.238	475,200	4.1992	-2.30%
2024-01-16	4.252	-	-	4.220	4.268	104,400	440,748	4.2217	4.252	-	-	4.220	4.268	104,400	4.2217	0.00%
2024-01-15	4.252	4.248	-	4.248	4.254	6,000	25,506	4.2510	4.252	4.248	-	4.248	4.254	6,000	4.2510	-0.51%
2024-01-12	4.274	4.270	4.278	4.264	4.298	98,800	421,295	4.2641	4.274	4.270	4.278	4.264	4.298	98,800	4.2641	-0.47%
2024-01-11	4.294	4.254	-	4.264	4.302	900	3,858	4.2867	4.294	4.254	-	4.264	4.302	900	4.2867	0.51%
2024-01-10	4.272	-	-	4.290	4.290	2,700	11,583	4.2900	4.272	-	-	4.290	4.290	2,700	4.2900	-0.14%
2024-01-09	4.278	4.278	-	4.278	4.278	1,600	6,844	4.2775	4.278	4.278	-	4.278	4.278	1,600	4.2775	0.00%
2024-01-08	4.278	-	-	4.286	4.312	5,000	21,487	4.2974	4.278	-	-	4.286	4.312	5,000	4.2974	-1.43%
2024-01-05	4.340	-	-	-	-	0	0	-	4.340	-	-	-	-	0	-	-0.37%
2024-01-04	4.356	-	-	4.330	4.380	105,600	457,506	4.3324	4.356	-	-	4.330	4.380	105,600	4.3324	-1.22%
2024-01-03	4.410	4.400	-	4.396	4.410	4,400	19,356	4.3991	4.410	4.400	-	4.396	4.410	4,400	4.3991	-0.72%
2024-01-02	4.442	4.438	4.458	4.446	4.500	99,800	445,622	4.4652	4.442	4.438	4.458	4.446	4.500	99,800	4.4652	-2.20%
2023-12-29	4.542	4.500	-	4.538	4.562	2,900	13,213	4.5562	4.542	4.500	-	4.538	4.562	2,900	4.5562	0.26%
2023-12-28	4.530	4.526	-	4.454	4.540	260,900	1,175,987	4.5074	4.530	4.526	-	4.454	4.540	260,900	4.5074	3.28%
2023-12-27	4.386	4.380	-	4.360	4.390	112,900	495,252	4.3866	4.386	4.380	-	4.360	4.390	112,900	4.3866	-0.05%
2023-12-22	4.388	-	4.392	4.362	4.408	311,300	1,367,385	4.3925	4.388	-	4.392	4.362	4.408	311,300	4.3925	-0.23%
2023-12-21	4.398	4.336	-	4.338	4.398	155,400	677,762	4.3614	4.398	4.336	-	4.338	4.398	155,400	4.3614	1.20%
2023-12-20	4.346	4.340	-	4.350	4.374	3,600	15,718	4.3661	4.346	4.340	-	4.350	4.374	3,600	4.3661	-0.32%
2023-12-19	4.360	-	4.370	4.358	4.370	41,500	181,338	4.3696	4.360	-	4.370	4.358	4.370	41,500	4.3696	-0.05%
2023-12-18	4.362	-	-	4.346	4.376	623,700	2,718,021	4.3579	4.362	-	-	4.346	4.376	623,700	4.3579	-0.68%
2023-12-15	4.392	-	4.440	4.420	4.436	80,000	354,160	4.4270	4.392	-	4.440	4.420	4.436	80,000	4.4270	0.55%
2023-12-14	4.368	-	-	4.384	4.436	40,300	177,410	4.4022	4.368	-	-	4.384	4.436	40,300	4.4022	0.09%
2023-12-13	4.364	-	-	4.368	4.382	99,500	435,925	4.3812	4.364	-	-	4.368	4.382	99,500	4.3812	-1.76%
2023-12-12	4.442	-	-	4.446	4.446	20,000	88,920	4.4460	4.442	-	-	4.446	4.446	20,000	4.4460	0.09%
2023-12-11	4.438	-	-	4.368	4.430	9,000	39,733	4.4148	4.438	-	-	4.368	4.430	9,000	4.4148	0.23%
2023-12-08	4.428	4.428	-	4.434	4.442	2,200	9,756	4.4345	4.428	4.428	-	4.434	4.442	2,200	4.4345	0.32%
2023-12-07	4.414	-	-	4.400	4.414	30,400	133,765	4.4002	4.414	-	-	4.400	4.414	30,400	4.4002	-0.18%
2023-12-06	4.422	-	-	4.420	4.442	238,900	1,057,541	4.4267	4.422	-	-	4.420	4.442	238,900	4.4267	0.14%
2023-12-05	4.416	-	-	4.412	4.484	138,300	612,498	4.4288	4.416	-	-	4.412	4.484	138,300	4.4288	-2.08%
2023-12-04	4.510	-	-	4.510	4.526	41,000	185,046	4.5133	4.510	-	-	4.510	4.526	41,000	4.5133	-0.40%
2023-12-01	4.528	-	-	4.506	4.550	124,600	562,105	4.5113	4.528	-	-	4.506	4.550	124,600	4.5113	-1.18%
2023-11-30	4.582	4.550	4.586	4.580	4.588	800	3,666	4.5825	4.582	4.550	4.586	4.580	4.588	800	4.5825	0.17%
2023-11-29	4.574	-	-	4.570	4.576	2,600	11,896	4.5754	4.574	-	-	4.570	4.576	2,600	4.5754	-0.26%
2023-11-28	4.586	-	-	4.568	4.588	6,000	27,416	4.5693	4.586	-	-	4.568	4.588	6,000	4.5693	-0.13%
2023-11-27	4.592	-	-	4.554	4.620	280,500	1,286,094	4.5850	4.592	-	-	4.554	4.620	280,500	4.5850	-0.61%
2023-11-24	4.620	-	4.630	4.620	4.654	22,900	106,485	4.6500	4.620	-	4.630	4.620	4.654	22,900	4.6500	-1.83%
2023-11-23	4.706	-	-	4.674	4.704	120,000	562,800	4.6900	4.706	-	-	4.674	4.704	120,000	4.6900	1.03%
2023-11-22	4.658	-	-	4.654	4.696	88,000	409,571	4.6542	4.658	-	-	4.654	4.696	88,000	4.6542	-1.02%
2023-11-21	4.706	-	-	4.730	4.734	200	946	4.7300	4.706	-	-	4.730	4.734	200	4.7300	0.86%
2023-11-20	4.666	4.628	-	4.664	4.672	7,300	34,095	4.6705	4.666	4.628	-	4.664	4.672	7,300	4.6705	0.82%
2023-11-17	4.628	-	-	4.602	4.626	588,800	2,718,819	4.6176	4.628	-	-	4.602	4.626	588,800	4.6176	0.13%
2023-11-16	4.622	-	-	4.634	4.664	10,200	47,566	4.6633	4.622	-	-	4.634	4.664	10,200	4.6633	-1.32%
2023-11-15	4.684	-	-	4.668	4.686	102,300	478,761	4.6800	4.684	-	-	4.668	4.686	102,300	4.6800	1.61%
2023-11-14	4.610	-	-	4.602	4.646	41,600	191,635	4.6066	4.610	-	-	4.602	4.646	41,600	4.6066	-0.52%
2023-11-13	4.634	-	-	4.620	4.626	54,400	251,653	4.6260	4.634	-	-	4.620	4.626	54,400	4.6260	0.35%
2023-11-10	4.618	-	-	4.618	4.634	96,700	448,018	4.6331	4.618	-	-	4.618	4.634	96,700	4.6331	-1.20%
2023-11-09	4.674	4.650	-	4.668	4.674	400	1,868	4.6700	4.674	4.650	-	4.668	4.674	400	4.6700	-0.04%
2023-11-08	4.676	-	-	4.676	4.702	1,900	8,889	4.6784	4.676	-	-	4.676	4.702	1,900	4.6784	-0.60%
2023-11-07	4.704	4.680	-	-	-	0	0	-	4.704	4.680	-	-	-	0	-	-0.63%
2023-11-06	4.734	4.734	4.736	4.698	4.710	8,400	39,475	4.6994	4.734	4.734	4.736	4.698	4.710	8,400	4.6994	2.07%
2023-11-03	4.638	-	-	-	-	0	0	-	4.638	-	-	-	-	0	-	0.87%
2023-11-02	4.598	-	-	4.598	4.648	3,600	16,562	4.6006	4.598	-	-	4.598	4.648	3,600	4.6006	-0.35%
2023-11-01	4.614	-	-	-	-	0	0	-	4.614	-	-	-	-	0	-	-0.26%
2023-10-31	4.626	-	-	-	-	0	0	-	4.626	-	-	-	-	0	-	-0.56%
2023-10-30	4.652	-	-	4.618	4.654	1,500	6,964	4.6427	4.652	-	-	4.618	4.654	1,500	4.6427	0.87%
2023-10-27	4.612	-	-	4.590	4.612	3,000	13,792	4.5973	4.612	-	-	4.590	4.612	3,000	4.5973	1.36%
2023-10-26	4.550	4.480	-	4.508	4.542	48,500	218,734	4.5100	4.550	4.480	-	4.508	4.542	48,500	4.5100	0.40%
2023-10-25	4.532	-	-	4.530	4.574	93,800	427,286	4.5553	4.532	-	-	4.530	4.574	93,800	4.5553	0.53%
2023-10-24	4.508	4.490	-	4.498	4.524	10,500	47,389	4.5132	4.508	4.490	-	4.498	4.524	10,500	4.5132	-0.75%
2023-10-20	4.542	-	-	4.532	4.572	31,600	143,709	4.5478	4.542	-	-	4.532	4.572	31,600	4.5478	-0.83%
2023-10-19	4.580	-	-	4.622	4.646	8,300	38,389	4.6252	4.580	-	-	4.622	4.646	8,300	4.6252	-2.51%
2023-10-18	4.698	4.698	-	4.698	4.718	10,900	51,226	4.6996	4.698	4.698	-	4.698	4.718	10,900	4.6996	-0.25%
2023-10-17	4.710	4.710	-	4.708	4.718	10,300	48,544	4.7130	4.710	4.710	-	4.708	4.718	10,300	4.7130	0.17%
2023-10-16	4.702	-	4.730	4.720	4.760	1,100	5,212	4.7382	4.702	-	4.730	4.720	4.760	1,100	4.7382	-1.22%
2023-10-13	4.760	-	-	4.774	4.788	200	956	4.7800	4.760	-	-	4.774	4.788	200	4.7800	-1.53%
2023-10-12	4.834	-	-	4.800	4.850	10,000	48,323	4.8323	4.834	-	-	4.800	4.850	10,000	4.8323	0.71%
2023-10-11	4.800	4.796	-	4.818	4.826	63,500	306,445	4.8259	4.800	4.796	-	4.818	4.826	63,500	4.8259	0.38%
2023-10-10	4.782	-	-	-	-	0	0	-	4.782	-	-	-	-	0	-	-0.62%
2023-10-09	4.812	-	4.812	-	-	0	0	-	4.812	-	4.812	-	-	0	-	0.00%
2023-10-06	4.812	-	-	-	-	0	0	-	4.812	-	-	-	-	0	-	1.22%
2023-10-05	4.754	-	-	4.752	4.758	200	951	4.7550	4.754	-	-	4.752	4.758	200	4.7550	0.34%
2023-10-04	4.738	-	-	4.730	4.752	12,700	60,130	4.7346	4.738	-	-	4.730	4.752	12,700	4.7346	-0.84%
2023-10-03	4.778	-	-	4.780	4.790	2,200	10,531	4.7868	4.778	-	-	4.780	4.790	2,200	4.7868	-2.73%
2023-09-29	4.912	4.736	-	-	-	0	0	-	4.912	4.736	-	-	-	0	-	1.78%
2023-09-28	4.826	4.736	-	4.826	4.864	112,900	547,343	4.8480	4.826	4.736	-	4.826	4.864	112,900	4.8480	-0.62%
2023-09-27	4.856	4.854	-	4.866	4.880	289,000	1,407,602	4.8706	4.856	4.854	-	4.866	4.880	289,000	4.8706	0.04%
2023-09-26	4.854	4.736	-	4.888	4.888	2,000	9,776	4.8880	4.854	4.736	-	4.888	4.888	2,000	4.8880	-0.65%
2023-09-25	4.886	4.736	5.020	4.890	4.890	300	1,467	4.8900	4.886	4.736	5.020	4.890	4.890	300	4.8900	-1.33%
2023-09-22	4.952	4.736	5.250	4.896	4.936	6,900	34,037	4.9329	4.952	4.736	5.250	4.896	4.936	6,900	4.9329	2.70%
2023-09-21	4.822	4.736	4.830	4.822	4.872	8,100	39,159	4.8344	4.822	4.736	4.830	4.822	4.872	8,100	4.8344	-1.07%
2023-09-20	4.874	4.736	4.894	4.874	4.874	10,000	48,740	4.8740	4.874	4.736	4.894	4.874	4.874	10,000	4.8740	-0.61%
2023-09-19	4.904	4.736	4.998	4.900	4.900	5,000	24,500	4.9000	4.904	4.736	4.998	4.900	4.900	5,000	4.9000	-0.24%
2023-09-18	4.916	4.736	4.998	4.902	4.926	2,600	12,782	4.9162	4.916	4.736	4.998	4.902	4.926	2,600	4.9162	0.49%
2023-09-15	4.892	4.736	4.998	4.880	4.944	3,500	17,167	4.9049	4.892	4.736	4.998	4.880	4.944	3,500	4.9049	-0.65%
2023-09-14	4.924	4.880	5.250	4.926	4.942	900	4,440	4.9333	4.924	4.880	5.250	4.926	4.942	900	4.9333	0.20%
2023-09-13	4.914	4.880	5.250	4.894	4.950	12,700	62,401	4.9135	4.914	4.880	5.250	4.894	4.950	12,700	4.9135	-0.32%
2023-09-12	4.930	4.894	5.100	4.930	4.950	6,700	33,156	4.9487	4.930	4.894	5.100	4.930	4.950	6,700	4.9487	-0.72%
2023-09-11	4.966	4.894	5.250	4.900	4.940	188,000	921,307	4.9006	4.966	4.894	5.250	4.900	4.940	188,000	4.9006	0.36%
2023-09-07	4.948	4.940	5.250	4.946	5.020	28,800	142,637	4.9527	4.948	4.940	5.250	4.946	5.020	28,800	4.9527	-1.83%
2023-09-06	5.040	5.020	5.250	-	-	0	0	-	5.040	5.020	5.250	-	-	0	-	-0.30%
2023-09-05	5.055	4.736	5.250	5.065	5.065	10,100	51,156	5.0650	5.055	4.736	5.250	5.065	5.065	10,100	5.0650	-1.17%
2023-09-04	5.115	4.736	5.200	5.075	5.140	2,400	12,201	5.0838	5.115	4.736	5.200	5.075	5.140	2,400	5.0838	2.10%
2023-08-31	5.010	4.736	5.055	-	-	0	0	-	5.010	4.736	5.055	-	-	0	-	-0.10%
2023-08-30	5.015	4.736	5.065	5.025	5.050	42,200	212,970	5.0467	5.015	4.736	5.065	5.025	5.050	42,200	5.0467	0.00%
2023-08-29	5.015	4.736	5.250	4.998	5.050	72,400	363,299	5.0179	5.015	4.736	5.250	4.998	5.050	72,400	5.0179	0.86%
2023-08-28	4.972	4.736	5.075	4.962	5.135	94,100	481,814	5.1202	4.972	4.736	5.075	4.962	5.135	94,100	5.1202	1.06%
2023-08-25	4.920	4.736	5.250	-	-	0	0	-	4.920	4.736	5.250	-	-	0	-	-0.40%
2023-08-24	4.940	4.736	5.250	4.898	4.954	226,500	1,115,386	4.9244	4.940	4.736	5.250	4.898	4.954	226,500	4.9244	1.56%
2023-08-23	4.864	4.850	5.250	4.860	4.934	254,800	1,243,460	4.8801	4.864	4.850	5.250	4.860	4.934	254,800	4.8801	-1.26%
2023-08-22	4.926	4.736	5.250	4.916	4.968	364,200	1,799,326	4.9405	4.926	4.736	5.250	4.916	4.968	364,200	4.9405	0.94%
2023-08-21	4.880	4.736	5.250	4.872	4.944	679,200	3,335,515	4.9109	4.880	4.736	5.250	4.872	4.944	679,200	4.9109	-1.61%
2023-08-18	4.960	4.930	5.250	4.960	5.035	14,200	70,707	4.9794	4.960	4.930	5.250	4.960	5.035	14,200	4.9794	-0.80%
2023-08-17	5.000	4.930	5.250	4.960	5.000	8,100	40,222	4.9657	5.000	4.930	5.250	4.960	5.000	8,100	4.9657	0.00%
2023-08-16	5.000	4.990	5.250	5.000	5.010	17,700	88,636	5.0077	5.000	4.990	5.250	5.000	5.010	17,700	5.0077	-0.60%
2023-08-15	5.030	4.930	5.250	5.030	5.045	41,300	208,107	5.0389	5.030	4.930	5.250	5.030	5.045	41,300	5.0389	-0.89%
2023-08-14	5.075	5.020	5.250	5.030	5.070	218,300	1,101,450	5.0456	5.075	5.020	5.250	5.030	5.070	218,300	5.0456	-1.26%
2023-08-11	5.140	4.736	5.700	5.135	5.145	100,000	513,750	5.1375	5.140	4.736	5.700	5.135	5.145	100,000	5.1375	-2.65%
2023-08-10	5.280	4.736	5.700	5.240	5.280	900	4,724	5.2489	5.280	4.736	5.700	5.240	5.280	900	5.2489	-0.28%
2023-08-09	5.295	4.736	5.700	5.275	5.285	10,900	57,599	5.2843	5.295	4.736	5.700	5.275	5.285	10,900	5.2843	0.47%
2023-08-08	5.270	4.736	-	5.260	5.280	10,800	56,822	5.2613	5.270	4.736	-	5.260	5.280	10,800	5.2613	-0.47%
2023-08-07	5.295	4.736	5.700	5.280	5.290	11,300	59,773	5.2896	5.295	4.736	5.700	5.280	5.290	11,300	5.2896	-0.84%
2023-08-04	5.340	4.736	5.700	5.335	5.400	41,000	219,165	5.3455	5.340	4.736	5.700	5.335	5.400	41,000	5.3455	0.85%
2023-08-03	5.295	4.736	5.700	5.265	5.300	6,800	35,897	5.2790	5.295	4.736	5.700	5.265	5.300	6,800	5.2790	0.57%
2023-08-02	5.265	4.736	5.700	-	-	0	0	-	5.265	4.736	5.700	-	-	0	-	-0.94%
2023-08-01	5.315	4.736	5.700	5.315	5.355	11,900	63,260	5.3160	5.315	4.736	5.700	5.315	5.355	11,900	5.3160	-0.75%
2023-07-31	5.355	5.280	5.365	5.365	5.440	2,400	12,901	5.3754	5.355	5.280	5.365	5.365	5.440	2,400	5.3754	0.56%
2023-07-28	5.325	4.736	5.500	5.220	5.220	2,500	13,050	5.2200	5.325	4.736	5.500	5.220	5.220	2,500	5.2200	1.82%
2023-07-27	5.230	4.736	5.240	5.230	5.265	31,200	164,139	5.2609	5.230	4.736	5.240	5.230	5.265	31,200	5.2609	0.10%
2023-07-26	5.225	4.736	5.500	5.215	5.215	311,000	1,621,865	5.2150	5.225	4.736	5.500	5.215	5.215	311,000	5.2150	-0.67%
2023-07-25	5.260	5.035	5.500	5.190	5.260	92,000	483,569	5.2562	5.260	5.035	5.500	5.190	5.260	92,000	5.2562	4.47%
2023-07-24	5.035	5.000	5.500	5.040	5.070	888,000	4,484,110	5.0497	5.035	5.000	5.500	5.040	5.070	888,000	5.0497	-1.37%
2023-07-21	5.105	4.930	5.500	5.105	5.115	90,000	460,050	5.1117	5.105	4.930	5.500	5.105	5.115	90,000	5.1117	0.29%
2023-07-20	5.090	5.090	5.500	5.090	5.140	103,700	527,877	5.0904	5.090	5.090	5.500	5.090	5.140	103,700	5.0904	0.39%
2023-07-19	5.070	4.930	5.105	5.065	5.075	2,600	13,182	5.0700	5.070	4.930	5.105	5.065	5.075	2,600	5.0700	-1.07%
2023-07-18	5.125	4.930	-	5.110	5.125	161,700	827,580	5.1180	5.125	4.930	-	5.110	5.125	161,700	5.1180	-1.44%
2023-07-14	5.200	4.736	5.500	5.200	5.215	148,300	772,884	5.2116	5.200	4.736	5.500	5.200	5.215	148,300	5.2116	0.00%
2023-07-13	5.200	4.736	5.500	5.150	5.200	3,800	19,690	5.1816	5.200	4.736	5.500	5.150	5.200	3,800	5.1816	2.26%
2023-07-12	5.085	4.930	5.150	-	-	0	0	-	5.085	4.930	5.150	-	-	0	-	0.39%
2023-07-11	5.065	4.930	5.080	5.030	5.060	7,500	37,852	5.0469	5.065	4.930	5.080	5.030	5.060	7,500	5.0469	0.90%
2023-07-10	5.020	4.930	5.500	4.998	5.065	314,000	1,582,653	5.0403	5.020	4.930	5.500	4.998	5.065	314,000	5.0403	1.29%
2023-07-07	4.956	4.930	5.500	4.944	4.972	59,200	293,483	4.9575	4.956	4.930	5.500	4.944	4.972	59,200	4.9575	-0.36%
2023-07-06	4.974	4.960	5.500	4.966	4.974	167,800	833,463	4.9670	4.974	4.960	5.500	4.966	4.974	167,800	4.9670	-1.11%
2023-07-05	5.030	4.736	5.500	5.035	5.035	83,400	419,919	5.0350	5.030	4.736	5.500	5.035	5.035	83,400	5.0350	-1.28%
2023-07-04	5.095	4.956	5.500	-	-	0	0	-	5.095	4.956	5.500	-	-	0	-	0.69%
2023-07-03	5.060	4.956	5.100	5.030	5.030	82,900	416,987	5.0300	5.060	4.956	5.100	5.030	5.030	82,900	5.0300	1.44%
2023-06-30	4.988	4.956	5.010	4.972	5.010	104,500	523,071	5.0055	4.988	4.956	5.010	4.972	5.010	104,500	5.0055	0.32%
2023-06-29	4.972	4.956	5.120	4.958	4.990	292,900	1,458,032	4.9779	4.972	4.956	5.120	4.958	4.990	292,900	4.9779	-0.96%
2023-06-28	5.020	4.736	5.120	5.005	5.030	6,300	31,683	5.0290	5.020	4.736	5.120	5.005	5.030	6,300	5.0290	-0.40%
2023-06-27	5.040	5.030	5.500	4.988	5.010	60,300	301,120	4.9937	5.040	5.030	5.500	4.988	5.010	60,300	4.9937	1.29%
2023-06-26	4.976	4.736	4.984	4.980	5.000	141,100	703,205	4.9837	4.976	4.736	4.984	4.980	5.000	141,100	4.9837	-0.48%
2023-06-23	5.000	5.000	5.500	4.986	5.025	256,900	1,288,630	5.0161	5.000	5.000	5.500	4.986	5.025	256,900	5.0161	-1.19%
2023-06-21	5.060	4.930	5.500	5.110	5.130	80,100	410,213	5.1213	5.060	4.930	5.500	5.110	5.130	80,100	5.1213	-1.46%
2023-06-20	5.135	4.736	5.170	5.140	5.140	10,000	51,400	5.1400	5.135	4.736	5.170	5.140	5.140	10,000	5.1400	-0.68%
2023-06-19	5.170	4.736	-	5.170	5.170	300	1,551	5.1700	5.170	4.736	-	5.170	5.170	300	5.1700	-1.15%
2023-06-16	5.230	4.736	5.500	5.205	5.220	636,400	3,318,776	5.2149	5.230	4.736	5.500	5.205	5.220	636,400	5.2149	1.06%
2023-06-15	5.175	5.170	5.500	5.075	5.160	415,300	2,129,074	5.1266	5.175	5.170	5.500	5.075	5.160	415,300	5.1266	2.07%
2023-06-14	5.070	4.736	5.500	5.055	5.090	339,300	1,717,623	5.0623	5.070	4.736	5.500	5.055	5.090	339,300	5.0623	0.30%
2023-06-13	5.055	4.736	5.500	5.025	5.055	327,000	1,646,742	5.0359	5.055	4.736	5.500	5.025	5.055	327,000	5.0359	0.40%
2023-06-12	5.035	4.736	5.500	5.010	5.020	460,800	2,310,911	5.0150	5.035	4.736	5.500	5.010	5.020	460,800	5.0150	-0.49%
2023-06-09	5.060	5.000	5.500	5.025	5.060	311,700	1,571,660	5.0422	5.060	5.000	5.500	5.025	5.060	311,700	5.0422	1.10%
2023-06-08	5.005	4.998	5.500	4.968	5.000	149,800	746,068	4.9804	5.005	4.998	5.500	4.968	5.000	149,800	4.9804	0.50%
2023-06-07	4.980	4.740	5.500	5.005	5.005	500	2,502	5.0040	4.980	4.740	5.500	5.005	5.005	500	5.0040	-0.90%
2023-06-06	5.025	4.736	5.500	5.025	5.095	900,000	4,533,450	5.0372	5.025	4.736	5.500	5.025	5.095	900,000	5.0372	-0.30%
2023-06-05	5.040	4.736	5.500	5.040	5.065	1,500	7,580	5.0533	5.040	4.736	5.500	5.040	5.065	1,500	5.0533	-1.37%
2023-06-02	5.110	5.110	-	5.065	5.105	2,700	13,755	5.0944	5.110	5.110	-	5.065	5.105	2,700	5.0944	2.65%
2023-06-01	4.978	4.736	-	4.964	5.020	472,300	2,360,663	4.9982	4.978	4.736	-	4.964	5.020	472,300	4.9982	0.28%
2023-05-31	4.964	4.942	5.500	4.962	5.010	121,300	603,691	4.9768	4.964	4.942	5.500	4.962	5.010	121,300	4.9768	-1.61%
2023-05-30	5.045	5.020	5.500	4.996	5.085	360,900	1,824,705	5.0560	5.045	5.020	5.500	4.996	5.085	360,900	5.0560	-0.30%
2023-05-29	5.060	-	5.500	5.060	5.120	153,400	779,588	5.0821	5.060	-	5.500	5.060	5.120	153,400	5.0821	-1.17%
2023-05-25	5.120	5.090	5.500	5.115	5.125	1,200	6,144	5.1200	5.120	5.090	5.500	5.115	5.125	1,200	5.1200	-1.16%
2023-05-24	5.180	5.090	5.500	5.195	5.200	3,400	17,665	5.1956	5.180	5.090	5.500	5.195	5.200	3,400	5.1956	-1.05%
2023-05-23	5.235	5.090	5.500	5.280	5.310	4,200	22,181	5.2812	5.235	5.090	5.500	5.280	5.310	4,200	5.2812	-1.51%
2023-05-22	5.315	5.090	5.325	5.310	5.345	24,600	131,088	5.3288	5.315	5.090	5.325	5.310	5.345	24,600	5.3288	0.85%
2023-05-19	5.270	5.190	5.500	5.235	5.265	13,500	70,897	5.2516	5.270	5.190	5.500	5.235	5.265	13,500	5.2516	-0.38%
2023-05-18	5.290	5.090	5.500	5.290	5.325	70,600	374,510	5.3047	5.290	5.090	5.500	5.290	5.325	70,600	5.3047	-0.19%
2023-05-17	5.300	5.090	5.500	5.300	5.380	579,800	3,096,473	5.3406	5.300	5.090	5.500	5.300	5.380	579,800	5.3406	-2.21%
2023-05-16	5.420	5.090	-	5.400	5.420	41,200	223,216	5.4179	5.420	5.090	-	5.400	5.420	41,200	5.4179	0.00%
2023-05-15	5.420	5.380	-	5.350	5.400	2,300	12,405	5.3935	5.420	5.380	-	5.350	5.400	2,300	5.3935	1.12%
2023-05-12	5.360	5.090	5.455	5.360	5.425	292,600	1,575,521	5.3846	5.360	5.090	5.455	5.360	5.425	292,600	5.3846	-1.74%
2023-05-11	5.455	5.360	5.470	5.440	5.455	83,100	452,374	5.4437	5.455	5.360	5.470	5.440	5.455	83,100	5.4437	0.09%
2023-05-10	5.450	5.360	-	5.445	5.475	356,100	1,943,972	5.4591	5.450	5.360	-	5.445	5.475	356,100	5.4591	-1.00%
2023-05-09	5.505	5.360	5.700	5.505	5.505	1,000	5,505	5.5050	5.505	5.360	5.700	5.505	5.505	1,000	5.5050	-0.45%
2023-05-08	5.530	5.360	5.700	5.510	5.535	12,700	70,166	5.5249	5.530	5.360	5.700	5.510	5.535	12,700	5.5249	0.73%
2023-05-05	5.490	5.360	5.510	5.490	5.495	4,100	22,509	5.4900	5.490	5.360	5.510	5.490	5.495	4,100	5.4900	-0.36%
2023-05-04	5.510	5.490	5.525	5.495	5.515	15,000	82,525	5.5017	5.510	5.490	5.525	5.495	5.515	15,000	5.5017	1.19%
2023-05-03	5.445	5.360	-	5.435	5.450	182,400	991,950	5.4383	5.445	5.360	-	5.435	5.450	182,400	5.4383	-0.37%
2023-05-02	5.465	5.090	-	5.450	5.485	50,000	273,800	5.4760	5.465	5.090	-	5.450	5.485	50,000	5.4760	-0.55%
2023-04-28	5.495	5.360	-	5.490	5.490	100	549	5.4900	5.495	5.360	-	5.490	5.490	100	5.4900	0.18%
2023-04-27	5.485	5.360	-	5.420	5.500	67,600	369,936	5.4724	5.485	5.360	-	5.420	5.500	67,600	5.4724	1.01%
2023-04-26	5.430	5.360	-	5.415	5.415	300	1,624	5.4133	5.430	5.360	-	5.415	5.415	300	5.4133	0.56%
2023-04-25	5.400	5.360	-	5.385	5.445	44,200	238,558	5.3972	5.400	5.360	-	5.385	5.445	44,200	5.3972	-0.64%
2023-04-24	5.435	5.360	-	5.430	5.530	3,600	19,748	5.4856	5.435	5.360	-	5.430	5.530	3,600	5.4856	-1.54%
2023-04-21	5.520	5.500	-	5.550	5.620	24,200	134,652	5.5641	5.520	5.500	-	5.550	5.620	24,200	5.5641	-1.52%
2023-04-20	5.605	5.550	5.660	5.605	5.620	91,700	514,128	5.6066	5.605	5.550	5.660	5.605	5.620	91,700	5.6066	-1.23%
2023-04-19	5.675	5.550	-	5.675	5.750	224,100	1,271,846	5.6754	5.675	5.550	-	5.675	5.750	224,100	5.6754	-1.22%
2023-04-18	5.745	5.740	5.750	5.745	5.750	68,900	395,983	5.7472	5.745	5.740	5.750	5.745	5.750	68,900	5.7472	0.09%
2023-04-17	5.740	5.680	-	5.675	5.745	184,700	1,055,691	5.7157	5.740	5.680	-	5.675	5.745	184,700	5.7157	1.23%
2023-04-14	5.670	5.665	5.690	-	-	0	0	-	5.670	5.665	5.690	-	-	0	-	0.89%
2023-04-13	5.620	5.500	-	5.600	5.620	2,000	11,220	5.6100	5.620	5.500	-	5.600	5.620	2,000	5.6100	0.18%
2023-04-12	5.610	5.610	5.630	5.610	5.610	3,000	16,830	5.6100	5.610	5.610	5.630	5.610	5.610	3,000	5.6100	-0.80%
2023-04-11	5.655	5.430	-	5.655	5.655	3,000	16,965	5.6550	5.655	5.430	-	5.655	5.655	3,000	5.6550	0.44%
2023-04-06	5.630	5.500	5.685	5.600	5.630	15,500	87,067	5.6172	5.630	5.500	5.685	5.600	5.630	15,500	5.6172	0.00%
2023-04-04	5.630	5.500	5.685	5.630	5.630	15,000	84,450	5.6300	5.630	5.500	5.685	5.630	5.630	15,000	5.6300	-0.18%
2023-04-03	5.640	5.610	5.685	5.640	5.640	3,100	17,484	5.6400	5.640	5.610	5.685	5.640	5.640	3,100	5.6400	-0.62%
2023-03-31	5.675	5.500	5.675	5.675	5.720	10,200	58,109	5.6970	5.675	5.500	5.675	5.675	5.720	10,200	5.6970	0.09%
2023-03-30	5.670	5.645	5.680	5.600	5.670	5,800	32,756	5.6476	5.670	5.645	5.680	5.600	5.670	5,800	5.6476	1.43%
2023-03-29	5.590	5.450	5.610	5.615	5.615	16,700	93,770	5.6150	5.590	5.450	5.610	5.615	5.615	16,700	5.6150	0.09%
2023-03-28	5.585	5.430	5.585	5.585	5.610	250,000	1,397,550	5.5902	5.585	5.430	5.585	5.585	5.610	250,000	5.5902	0.18%
2023-03-27	5.575	5.430	5.800	5.575	5.595	23,000	128,603	5.5914	5.575	5.430	5.800	5.575	5.595	23,000	5.5914	-1.24%
2023-03-24	5.645	5.620	5.650	5.635	5.650	3,300	18,641	5.6488	5.645	5.620	5.650	5.635	5.650	3,300	5.6488	-0.62%
2023-03-23	5.680	5.430	5.700	5.640	5.680	39,300	222,330	5.6573	5.680	5.430	5.700	5.640	5.680	39,300	5.6573	1.88%
2023-03-22	5.575	5.430	5.700	5.575	5.625	31,500	177,062	5.6210	5.575	5.430	5.700	5.575	5.625	31,500	5.6210	0.18%
2023-03-21	5.565	5.430	-	5.520	5.565	7,200	39,973	5.5518	5.565	5.430	-	5.520	5.565	7,200	5.5518	1.27%
2023-03-20	5.495	5.450	5.560	5.490	5.490	3,000	16,470	5.4900	5.495	5.450	5.560	5.490	5.490	3,000	5.4900	-0.63%
2023-03-17	5.530	5.430	-	5.530	5.600	21,800	120,773	5.5400	5.530	5.430	-	5.530	5.600	21,800	5.5400	0.45%
2023-03-16	5.505	5.500	-	5.495	5.565	498,000	2,762,479	5.5471	5.505	5.500	-	5.495	5.565	498,000	5.5471	-1.34%
2023-03-15	5.580	5.430	5.590	5.580	5.610	20,000	111,870	5.5935	5.580	5.430	5.590	5.580	5.610	20,000	5.5935	-0.45%
2023-03-14	5.605	5.430	5.605	5.600	5.630	22,700	127,477	5.6157	5.605	5.430	5.605	5.600	5.630	22,700	5.6157	-0.27%
2023-03-13	5.620	5.600	-	5.600	5.645	20,200	113,429	5.6153	5.620	5.600	-	5.600	5.645	20,200	5.6153	1.81%
2023-03-10	5.520	5.430	-	5.520	5.550	24,000	132,826	5.5344	5.520	5.430	-	5.520	5.550	24,000	5.5344	-0.90%
2023-03-09	5.570	5.550	-	5.570	5.630	27,100	151,234	5.5806	5.570	5.550	-	5.570	5.630	27,100	5.5806	-0.71%
2023-03-08	5.610	5.590	-	5.595	5.630	28,500	159,950	5.6123	5.610	5.590	-	5.595	5.630	28,500	5.6123	-1.75%
2023-03-07	5.710	5.570	5.770	5.710	5.785	30,200	174,377	5.7741	5.710	5.570	5.770	5.710	5.785	30,200	5.7741	-1.13%
2023-03-06	5.775	5.760	-	5.750	5.790	81,300	469,665	5.7769	5.775	5.760	-	5.750	5.790	81,300	5.7769	-0.86%
2023-03-03	5.825	5.800	-	5.800	5.830	15,000	87,305	5.8203	5.825	5.800	-	5.800	5.830	15,000	5.8203	0.00%
2023-03-02	5.825	5.570	6.700	5.835	5.860	7,800	45,643	5.8517	5.825	5.570	6.700	5.835	5.860	7,800	5.8517	-0.60%
2023-03-01	5.860	5.570	-	5.805	5.845	17,500	102,106	5.8346	5.860	5.570	-	5.805	5.845	17,500	5.8346	2.72%
2023-02-28	5.705	5.570	6.360	5.680	5.715	89,600	511,183	5.7052	5.705	5.570	6.360	5.680	5.715	89,600	5.7052	0.62%
2023-02-27	5.670	5.650	-	5.665	5.720	15,700	89,575	5.7054	5.670	5.650	-	5.665	5.720	15,700	5.7054	-0.96%
2023-02-24	5.725	5.710	6.700	5.730	5.770	47,200	271,531	5.7528	5.725	5.710	6.700	5.730	5.770	47,200	5.7528	-2.22%
2023-02-23	5.855	5.700	6.700	5.845	5.890	58,300	341,704	5.8611	5.855	5.700	6.700	5.845	5.890	58,300	5.8611	0.34%
2023-02-22	5.835	5.700	6.700	5.860	5.875	15,900	93,266	5.8658	5.835	5.700	6.700	5.860	5.875	15,900	5.8658	-1.27%
2023-02-21	5.910	5.910	6.060	5.900	5.940	94,800	562,274	5.9312	5.910	5.910	6.060	5.900	5.940	94,800	5.9312	-0.17%
2023-02-20	5.920	5.910	-	5.790	5.920	21,800	127,327	5.8407	5.920	5.910	-	5.790	5.920	21,800	5.8407	2.42%
2023-02-17	5.780	5.760	5.860	5.780	5.880	45,900	267,618	5.8305	5.780	5.760	5.860	5.780	5.880	45,900	5.8305	-2.03%
2023-02-16	5.900	5.895	6.095	5.865	6.000	65,700	393,312	5.9865	5.900	5.895	6.095	5.865	6.000	65,700	5.9865	-0.67%
2023-02-15	5.940	5.920	5.940	5.940	5.990	108,900	648,122	5.9515	5.940	5.920	5.940	5.940	5.990	108,900	5.9515	-1.16%
2023-02-14	6.010	5.920	6.700	5.990	6.010	53,000	318,016	6.0003	6.010	5.920	6.700	5.990	6.010	53,000	6.0003	0.00%
2023-02-13	6.010	5.930	6.700	5.945	5.990	5,500	32,862	5.9749	6.010	5.930	6.700	5.945	5.990	5,500	5.9749	0.59%
2023-02-10	5.975	5.900	6.005	5.970	5.995	79,800	477,457	5.9832	5.975	5.900	6.005	5.970	5.995	79,800	5.9832	-1.08%
2023-02-09	6.040	6.030	6.700	5.955	6.040	146,000	879,163	6.0217	6.040	6.030	6.700	5.955	6.040	146,000	6.0217	1.17%
2023-02-08	5.970	5.960	6.050	5.965	6.005	197,400	1,183,501	5.9954	5.970	5.960	6.050	5.965	6.005	197,400	5.9954	-0.25%
2023-02-07	5.985	5.970	6.700	5.980	6.020	59,100	355,037	6.0074	5.985	5.970	6.700	5.980	6.020	59,100	6.0074	0.34%
2023-02-06	5.965	5.960	6.180	5.950	6.000	309,900	1,849,175	5.9670	5.965	5.960	6.180	5.950	6.000	309,900	5.9670	-2.61%
2023-02-03	6.125	6.100	6.700	6.085	6.195	237,700	1,453,489	6.1148	6.125	6.100	6.700	6.085	6.195	237,700	6.1148	-1.53%
2023-02-02	6.220	6.200	6.255	6.220	6.265	247,000	1,542,838	6.2463	6.220	6.200	6.255	6.220	6.265	247,000	6.2463	-0.08%
2023-02-01	6.225	6.200	6.300	6.160	6.230	58,000	359,022	6.1900	6.225	6.200	6.300	6.160	6.230	58,000	6.1900	0.57%
2023-01-31	6.190	6.190	6.300	6.175	6.265	234,700	1,451,889	6.1861	6.190	6.190	6.300	6.175	6.265	234,700	6.1861	-0.48%
2023-01-30	6.220	6.220	6.400	6.220	6.360	407,300	2,554,859	6.2727	6.220	6.220	6.400	6.220	6.360	407,300	6.2727	-2.43%
2023-01-27	6.375	6.360	6.400	6.340	6.390	513,400	3,268,964	6.3673	6.375	6.360	6.400	6.340	6.390	513,400	6.3673	0.08%
2023-01-26	6.370	6.360	6.380	6.265	6.370	798,500	5,035,403	6.3061	6.370	6.360	6.380	6.265	6.370	798,500	6.3061	3.24%
2023-01-20	6.170	6.165	6.600	6.135	6.175	331,300	2,040,655	6.1595	6.170	6.165	6.600	6.135	6.175	331,300	6.1595	-2.99%
2023-01-19	6.360	6.360	7.000	6.050	6.360	48,800	296,206	6.0698	6.360	6.360	7.000	6.050	6.360	48,800	6.0698	4.35%
2023-01-18	6.095	6.075	6.180	6.075	6.120	62,700	382,309	6.0974	6.095	6.075	6.180	6.075	6.120	62,700	6.0974	-0.08%
2023-01-17	6.100	6.095	6.110	6.080	6.170	112,400	687,286	6.1146	6.100	6.095	6.110	6.080	6.170	112,400	6.1146	-1.21%
2023-01-16	6.175	6.135	6.250	6.150	6.210	101,000	622,707	6.1654	6.175	6.135	6.250	6.150	6.210	101,000	6.1654	1.65%
2023-01-13	6.075	6.070	-	6.000	6.050	99,300	596,976	6.0118	6.075	6.070	-	6.000	6.050	99,300	6.0118	2.10%
2023-01-12	5.950	5.950	6.080	5.920	5.960	43,400	257,600	5.9355	5.950	5.950	6.080	5.920	5.960	43,400	5.9355	0.68%
2023-01-11	5.910	5.860	6.000	5.915	5.940	9,100	53,984	5.9323	5.910	5.860	6.000	5.915	5.940	9,100	5.9323	0.17%
2023-01-10	5.900	5.300	5.995	5.865	5.900	1,500	8,808	5.8720	5.900	5.300	5.995	5.865	5.900	1,500	5.8720	0.34%
2023-01-09	5.880	5.300	5.990	5.820	5.900	20,100	117,422	5.8419	5.880	5.300	5.990	5.820	5.900	20,100	5.8419	1.91%
2023-01-06	5.770	5.745	5.805	5.735	5.795	47,300	273,244	5.7768	5.770	5.745	5.805	5.735	5.795	47,300	5.7768	1.05%
2023-01-05	5.710	5.300	5.800	5.690	5.690	200	1,138	5.6900	5.710	5.300	5.800	5.690	5.690	200	5.6900	2.51%
2023-01-04	5.570	5.300	-	5.555	5.575	11,000	61,305	5.5732	5.570	5.300	-	5.555	5.575	11,000	5.5732	-0.18%
2023-01-03	5.580	5.300	5.725	5.530	5.605	212,300	1,183,768	5.5759	5.580	5.300	5.725	5.530	5.605	212,300	5.5759	1.09%
2022-12-30	5.520	5.300	5.595	5.510	5.520	230,000	1,268,800	5.5165	5.520	5.300	5.595	5.510	5.520	230,000	5.5165	0.64%
2022-12-29	5.485	5.300	-	5.480	5.490	41,800	229,217	5.4837	5.485	5.300	-	5.480	5.490	41,800	5.4837	-0.81%
2022-12-28	5.530	5.300	5.560	5.525	5.525	11,800	65,195	5.5250	5.530	5.300	5.560	5.525	5.525	11,800	5.5250	1.56%
2022-12-23	5.445	5.440	-	5.435	5.445	141,000	767,010	5.4398	5.445	5.440	-	5.435	5.445	141,000	5.4398	-0.18%
2022-12-22	5.455	5.300	5.550	5.445	5.495	22,900	125,228	5.4685	5.455	5.300	5.550	5.445	5.495	22,900	5.4685	-0.09%
2022-12-21	5.460	5.430	-	5.435	5.470	909,600	4,973,058	5.4673	5.460	5.430	-	5.435	5.470	909,600	5.4673	0.37%
2022-12-20	5.440	5.440	-	5.430	5.475	150,200	817,676	5.4439	5.440	5.440	-	5.430	5.475	150,200	5.4439	-1.63%
2022-12-19	5.530	5.530	-	5.530	5.590	20,200	111,859	5.5376	5.530	5.530	-	5.530	5.590	20,200	5.5376	-0.98%
2022-12-16	5.585	5.300	5.600	5.560	5.610	560,000	3,124,094	5.5787	5.585	5.300	5.600	5.560	5.610	560,000	5.5787	0.09%
2022-12-15	5.580	5.300	-	5.555	5.615	733,600	4,099,022	5.5875	5.580	5.300	-	5.555	5.615	733,600	5.5875	-0.18%
2022-12-14	5.590	5.300	-	5.565	5.605	1,774,900	9,887,852	5.5709	5.590	5.300	-	5.565	5.605	1,774,900	5.5709	0.81%
2022-12-13	5.545	5.530	-	5.520	5.570	271,300	1,505,559	5.5494	5.545	5.530	-	5.520	5.570	271,300	5.5494	-0.54%
2022-12-12	5.575	5.300	-	5.575	5.600	1,012,400	5,662,627	5.5933	5.575	5.300	-	5.575	5.600	1,012,400	5.5933	-2.19%
2022-12-09	5.700	5.300	5.800	5.615	5.700	307,300	1,737,792	5.6550	5.700	5.300	5.800	5.615	5.700	307,300	5.6550	1.51%
2022-12-08	5.615	5.300	5.695	5.615	5.615	700	3,930	5.6143	5.615	5.300	5.695	5.615	5.615	700	5.6143	1.17%
2022-12-07	5.550	5.300	5.900	5.550	5.635	384,000	2,136,947	5.5650	5.550	5.300	5.900	5.550	5.635	384,000	5.5650	-0.54%
2022-12-06	5.580	5.560	5.750	5.580	5.580	44,100	246,078	5.5800	5.580	5.560	5.750	5.580	5.580	44,100	5.5800	0.81%
2022-12-05	5.535	5.300	5.600	5.480	5.540	636,800	3,519,322	5.5266	5.535	5.300	5.600	5.480	5.540	636,800	5.5266	2.12%
2022-12-02	5.420	5.400	5.425	5.410	5.425	165,600	896,763	5.4152	5.420	5.400	5.425	5.410	5.425	165,600	5.4152	0.09%
2022-12-01	5.415	4.820	-	5.430	5.540	221,600	1,213,529	5.4762	5.415	4.820	-	5.430	5.540	221,600	5.4762	1.59%
2022-11-30	5.330	5.330	-	5.280	5.290	90,300	476,636	5.2784	5.330	5.330	-	5.280	5.290	90,300	5.2784	0.85%
2022-11-29	5.285	5.235	-	5.200	5.255	37,200	193,551	5.2030	5.285	5.235	-	5.200	5.255	37,200	5.2030	4.04%
2022-11-28	5.080	5.015	-	4.980	5.045	12,000	60,410	5.0342	5.080	5.015	-	4.980	5.045	12,000	5.0342	-1.93%
2022-11-25	5.180	5.150	-	5.180	5.185	1,800	9,325	5.1806	5.180	5.150	-	5.180	5.185	1,800	5.1806	0.29%
2022-11-24	5.165	4.820	5.200	5.180	5.200	25,000	129,715	5.1886	5.165	4.820	5.200	5.180	5.200	25,000	5.1886	-0.29%
2022-11-23	5.180	4.820	-	5.155	5.190	292,000	1,511,572	5.1766	5.180	4.820	-	5.155	5.190	292,000	5.1766	-0.19%
2022-11-22	5.190	4.820	-	5.150	5.190	291,800	1,508,273	5.1689	5.190	4.820	-	5.150	5.190	291,800	5.1689	0.29%
2022-11-21	5.175	5.170	-	5.135	5.175	93,400	480,111	5.1404	5.175	5.170	-	5.135	5.175	93,400	5.1404	-1.71%
2022-11-18	5.265	5.260	-	5.250	5.315	680,700	3,585,489	5.2674	5.265	5.260	-	5.250	5.315	680,700	5.2674	-0.19%
2022-11-17	5.275	5.270	-	5.210	5.285	799,700	4,206,880	5.2606	5.275	5.270	-	5.210	5.285	799,700	5.2606	-1.77%
2022-11-16	5.370	4.820	-	5.350	5.415	53,600	289,049	5.3927	5.370	4.820	-	5.350	5.415	53,600	5.3927	-1.47%
2022-11-15	5.450	4.820	5.500	5.330	5.405	74,000	395,920	5.3503	5.450	4.820	5.500	5.330	5.405	74,000	5.3503	1.77%
2022-11-14	5.355	4.820	5.400	5.350	5.425	181,700	975,990	5.3714	5.355	4.820	5.400	5.350	5.425	181,700	5.3714	0.19%
2022-11-11	5.345	4.820	5.350	5.215	5.380	355,100	1,883,385	5.3038	5.345	4.820	5.350	5.215	5.380	355,100	5.3038	6.37%
2022-11-10	5.025	5.000	-	5.005	5.030	12,200	61,311	5.0255	5.025	5.000	-	5.005	5.030	12,200	5.0255	-1.37%
2022-11-09	5.095	4.820	5.350	5.095	5.150	457,500	2,342,506	5.1202	5.095	4.820	5.350	5.095	5.150	457,500	5.1202	-1.07%
2022-11-08	5.150	4.820	-	5.150	5.150	30,000	154,500	5.1500	5.150	4.820	-	5.150	5.150	30,000	5.1500	-0.68%
2022-11-07	5.185	5.150	5.250	5.140	5.245	170,900	888,852	5.2010	5.185	5.150	5.250	5.140	5.245	170,900	5.2010	1.27%
2022-11-04	5.120	5.050	5.200	5.025	5.185	192,300	983,003	5.1118	5.120	5.050	5.200	5.025	5.185	192,300	5.1118	4.23%
2022-11-03	4.912	4.820	-	4.920	5.000	109,300	538,833	4.9299	4.912	4.820	-	4.920	5.000	109,300	4.9299	-2.54%
2022-11-02	5.040	5.040	5.045	4.930	5.040	342,000	1,720,460	5.0306	5.040	5.040	5.045	4.930	5.040	342,000	5.0306	2.36%
2022-11-01	4.924	4.554	4.950	4.750	4.950	668,100	3,232,174	4.8379	4.924	4.554	4.950	4.750	4.950	668,100	4.8379	3.97%
2022-10-31	4.736	4.554	-	4.742	4.822	680,300	3,250,378	4.7779	4.736	4.554	-	4.742	4.822	680,300	4.7779	-2.15%
2022-10-28	4.840	4.554	4.950	4.832	4.960	878,200	4,280,254	4.8739	4.840	4.554	4.950	4.832	4.960	878,200	4.8739	-2.46%
2022-10-27	4.962	4.554	5.070	5.020	5.050	122,100	614,016	5.0288	4.962	4.554	5.070	5.020	5.050	122,100	5.0288	-1.35%
2022-10-26	5.030	4.800	5.055	4.978	5.030	256,500	1,284,373	5.0073	5.030	4.800	5.055	4.978	5.030	256,500	5.0073	1.45%
2022-10-25	4.958	4.554	4.986	4.900	5.010	227,400	1,126,258	4.9528	4.958	4.554	4.986	4.900	5.010	227,400	4.9528	-0.24%
2022-10-24	4.970	4.900	-	4.956	5.145	1,195,400	5,968,381	4.9928	4.970	4.900	-	4.956	5.145	1,195,400	4.9928	-3.78%
2022-10-21	5.165	4.554	-	5.135	5.195	547,400	2,827,724	5.1657	5.165	4.554	-	5.135	5.195	547,400	5.1657	-0.58%
2022-10-20	5.195	5.170	-	5.170	5.270	894,500	4,651,561	5.2002	5.195	5.170	-	5.170	5.270	894,500	5.2002	-1.05%
2022-10-19	5.250	-	-	5.250	5.375	84,700	447,366	5.2818	5.250	-	-	5.250	5.375	84,700	5.2818	-2.60%
2022-10-18	5.390	5.385	-	5.385	5.435	233,300	1,259,880	5.4003	5.390	5.385	-	5.385	5.435	233,300	5.4003	-0.19%
2022-10-17	5.400	5.355	-	5.350	5.390	91,700	491,749	5.3626	5.400	5.355	-	5.350	5.390	91,700	5.3626	-0.28%
2022-10-14	5.415	4.554	-	5.370	5.455	130,200	704,203	5.4086	5.415	4.554	-	5.370	5.455	130,200	5.4086	2.95%
2022-10-13	5.260	5.260	5.295	5.260	5.330	92,500	491,937	5.3182	5.260	5.260	5.295	5.260	5.330	92,500	5.3182	-0.94%
2022-10-12	5.310	4.554	-	5.190	5.265	42,900	224,969	5.2440	5.310	4.554	-	5.190	5.265	42,900	5.2440	1.05%
2022-10-11	5.255	5.200	-	5.230	5.280	427,300	2,248,150	5.2613	5.255	5.200	-	5.230	5.280	427,300	5.2613	-0.19%
2022-10-10	5.265	5.230	-	5.275	5.380	766,900	4,079,104	5.3190	5.265	5.230	-	5.275	5.380	766,900	5.3190	-4.96%
2022-10-07	5.540	5.300	-	5.530	5.595	122,400	677,956	5.5389	5.540	5.300	-	5.530	5.595	122,400	5.5389	-2.12%
2022-10-06	5.660	5.300	-	5.665	5.695	564,500	3,206,060	5.6795	5.660	5.300	-	5.665	5.695	564,500	5.6795	-0.61%
2022-10-05	5.695	5.230	5.800	5.570	5.720	1,870,500	10,563,036	5.6472	5.695	5.230	5.800	5.570	5.720	1,870,500	5.6472	6.95%
2022-10-03	5.325	5.230	-	5.295	5.370	949,100	5,053,608	5.3246	5.325	5.230	-	5.295	5.370	949,100	5.3246	-2.02%
2022-09-30	5.435	5.230	-	5.395	5.470	263,300	1,432,125	5.4391	5.435	5.230	-	5.395	5.470	263,300	5.4391	1.30%
2022-09-29	5.365	5.230	5.420	5.360	5.435	740,100	3,998,103	5.4021	5.365	5.230	5.420	5.360	5.435	740,100	5.4021	0.85%
2022-09-28	5.320	5.280	-	5.315	5.410	752,700	4,028,810	5.3525	5.320	5.280	-	5.315	5.410	752,700	5.3525	-2.65%
2022-09-27	5.465	5.450	-	5.375	5.470	140,700	766,051	5.4446	5.465	5.450	-	5.375	5.470	140,700	5.4446	1.02%
2022-09-26	5.410	5.230	5.435	5.375	5.435	317,400	1,717,159	5.4101	5.410	5.230	5.435	5.375	5.435	317,400	5.4101	-0.37%
2022-09-23	5.430	5.410	5.435	5.395	5.465	8,800	47,959	5.4499	5.430	5.410	5.435	5.395	5.465	8,800	5.4499	-0.46%
2022-09-22	5.455	5.330	5.470	5.445	5.490	68,900	376,135	5.4591	5.455	5.330	5.470	5.445	5.490	68,900	5.4591	-1.27%
2022-09-21	5.525	5.510	-	5.525	5.540	1,100	6,092	5.5382	5.525	5.510	-	5.525	5.540	1,100	5.5382	-1.78%
2022-09-20	5.625	5.230	5.635	5.605	5.650	592,600	3,334,567	5.6270	5.625	5.230	5.635	5.605	5.650	592,600	5.6270	0.54%
2022-09-19	5.595	5.230	5.630	5.585	5.640	460,300	2,586,000	5.6181	5.595	5.230	5.630	5.585	5.640	460,300	5.6181	0.27%
2022-09-16	5.580	5.510	-	5.580	5.680	32,200	181,058	5.6229	5.580	5.510	-	5.580	5.680	32,200	5.6229	-2.87%
2022-09-15	5.745	5.740	6.350	5.725	5.815	74,500	432,691	5.8079	5.745	5.740	6.350	5.725	5.815	74,500	5.8079	-1.03%
2022-09-14	5.805	5.790	5.900	5.800	5.845	24,500	142,432	5.8136	5.805	5.790	5.900	5.800	5.845	24,500	5.8136	-2.35%
2022-09-13	5.945	5.930	-	5.950	5.950	700	4,165	5.9500	5.945	5.930	-	5.950	5.950	700	5.9500	0.25%
2022-09-09	5.930	5.860	5.950	5.860	5.930	179,100	1,054,912	5.8901	5.930	5.860	5.950	5.860	5.930	179,100	5.8901	2.51%
2022-09-08	5.785	5.680	5.795	5.785	5.825	239,600	1,394,699	5.8209	5.785	5.680	5.795	5.785	5.825	239,600	5.8209	-0.52%
2022-09-07	5.815	5.775	-	5.800	5.810	2,200	12,780	5.8091	5.815	5.775	-	5.800	5.810	2,200	5.8091	-0.17%
2022-09-06	5.825	5.800	6.500	5.785	5.830	7,400	43,006	5.8116	5.825	5.800	6.500	5.785	5.830	7,400	5.8116	0.60%
2022-09-05	5.790	5.700	6.500	5.755	5.800	207,000	1,193,743	5.7669	5.790	5.700	6.500	5.755	5.800	207,000	5.7669	-0.52%
2022-09-02	5.820	5.680	5.880	5.810	5.860	26,200	153,298	5.8511	5.820	5.680	5.880	5.810	5.860	26,200	5.8511	-1.19%
2022-09-01	5.890	5.860	-	5.890	5.940	5,100	30,185	5.9186	5.890	5.860	-	5.890	5.940	5,100	5.9186	-0.76%
2022-08-31	5.935	5.910	6.050	5.915	6.005	32,800	195,313	5.9547	5.935	5.910	6.050	5.915	6.005	32,800	5.9547	0.34%
2022-08-30	5.915	5.910	6.000	5.880	5.915	18,100	106,874	5.9046	5.915	5.910	6.000	5.880	5.915	18,100	5.9046	-0.42%
2022-08-29	5.940	5.920	5.960	5.920	5.960	406,300	2,416,029	5.9464	5.940	5.920	5.960	5.920	5.960	406,300	5.9464	-1.82%
2022-08-26	6.050	6.035	-	6.045	6.080	191,400	1,161,319	6.0675	6.050	6.035	-	6.045	6.080	191,400	6.0675	-0.25%
2022-08-25	6.065	6.055	-	6.000	6.065	529,100	3,184,464	6.0186	6.065	6.055	-	6.000	6.065	529,100	6.0186	1.51%
2022-08-24	5.975	5.735	-	5.975	6.100	15,400	92,705	6.0198	5.975	5.735	-	5.975	6.100	15,400	6.0198	-2.13%
2022-08-23	6.105	6.050	-	6.080	6.100	3,000	18,280	6.0933	6.105	6.050	-	6.080	6.100	3,000	6.0933	-0.41%
2022-08-22	6.130	6.065	-	6.150	6.150	2,600	15,990	6.1500	6.130	6.065	-	6.150	6.150	2,600	6.1500	0.25%
2022-08-19	6.115	-	-	6.115	6.155	13,500	83,002	6.1483	6.115	-	-	6.115	6.155	13,500	6.1483	-1.05%
2022-08-18	6.180	-	6.200	6.180	6.250	161,100	998,028	6.1951	6.180	-	6.200	6.180	6.250	161,100	6.1951	-1.20%
2022-08-17	6.255	6.160	6.270	6.145	6.275	107,200	659,370	6.1508	6.255	6.160	6.270	6.145	6.275	107,200	6.1508	1.46%
2022-08-16	6.165	-	6.300	6.155	6.215	7,000	43,332	6.1903	6.165	-	6.300	6.155	6.215	7,000	6.1903	-0.40%
2022-08-15	6.190	-	6.250	6.190	6.250	21,800	135,765	6.2278	6.190	-	6.250	6.190	6.250	21,800	6.2278	-0.80%
2022-08-12	6.240	6.190	-	6.200	6.240	14,300	88,722	6.2043	6.240	6.190	-	6.200	6.240	14,300	6.2043	0.32%
2022-08-11	6.220	6.210	-	6.095	6.230	316,400	1,966,434	6.2150	6.220	6.210	-	6.095	6.230	316,400	6.2150	2.64%
2022-08-10	6.060	6.050	-	6.035	6.120	87,000	525,940	6.0453	6.060	6.050	-	6.035	6.120	87,000	6.0453	-1.38%
2022-08-09	6.145	5.230	-	6.115	6.160	300	1,839	6.1300	6.145	5.230	-	6.115	6.160	300	6.1300	0.41%
2022-08-08	6.120	6.000	-	6.100	6.125	113,700	693,830	6.1023	6.120	6.000	-	6.100	6.125	113,700	6.1023	-0.73%
2022-08-05	6.165	6.095	6.280	6.125	6.165	153,500	943,237	6.1449	6.165	6.095	6.280	6.125	6.165	153,500	6.1449	1.40%
2022-08-04	6.080	6.080	-	6.075	6.100	169,500	1,032,700	6.0926	6.080	6.080	-	6.075	6.100	169,500	6.0926	0.50%
2022-08-03	6.050	5.230	6.300	6.050	6.175	149,600	922,181	6.1643	6.050	5.230	6.300	6.050	6.175	149,600	6.1643	-1.14%
2022-08-02	6.120	6.090	-	6.060	6.150	357,000	2,178,509	6.1023	6.120	6.090	-	6.060	6.150	357,000	6.1023	-1.77%
2022-08-01	6.230	-	6.250	6.155	6.250	58,800	362,583	6.1664	6.230	-	6.250	6.155	6.250	58,800	6.1664	0.00%
2022-07-29	6.230	6.220	6.280	6.200	6.305	469,300	2,923,736	6.2300	6.230	6.220	6.280	6.200	6.305	469,300	6.2300	-1.03%
2022-07-28	6.295	-	6.380	6.295	6.370	571,600	3,604,358	6.3057	6.295	-	6.380	6.295	6.370	571,600	6.3057	0.24%
2022-07-27	6.280	-	-	6.280	6.300	9,400	59,122	6.2896	6.280	-	-	6.280	6.300	9,400	6.2896	-1.02%
2022-07-26	6.345	-	6.400	6.310	6.360	19,400	123,023	6.3414	6.345	-	6.400	6.310	6.360	19,400	6.3414	0.55%
2022-07-25	6.310	6.305	6.310	6.305	6.320	30,800	194,325	6.3093	6.310	6.305	6.310	6.305	6.320	30,800	6.3093	-0.08%
2022-07-22	6.315	-	-	6.300	6.385	112,200	709,459	6.3232	6.315	-	-	6.300	6.385	112,200	6.3232	0.48%
2022-07-21	6.285	6.280	-	6.285	6.330	6,700	42,247	6.3055	6.285	6.280	-	6.285	6.330	6,700	6.3055	-1.41%
2022-07-20	6.375	6.350	6.550	6.380	6.440	6,300	40,254	6.3895	6.375	6.350	6.550	6.380	6.440	6,300	6.3895	-0.39%
2022-07-19	6.400	6.365	6.600	6.360	6.405	38,600	246,292	6.3806	6.400	6.365	6.600	6.360	6.405	38,600	6.3806	-1.08%
2022-07-18	6.470	6.400	-	6.450	6.470	2,503,600	16,138,285	6.4460	6.470	6.400	-	6.450	6.470	2,503,600	6.4460	2.13%
2022-07-15	6.335	-	6.390	6.335	6.430	84,500	540,712	6.3990	6.335	-	6.390	6.335	6.430	84,500	6.3990	-2.09%
2022-07-14	6.470	6.460	6.620	6.415	6.520	2,288,800	14,780,257	6.4576	6.470	6.460	6.620	6.415	6.520	2,288,800	6.4576	0.15%
2022-07-13	6.460	-	-	6.420	6.460	689,300	4,441,818	6.4440	6.460	-	-	6.420	6.460	689,300	6.4440	0.78%
2022-07-12	6.410	6.385	6.990	6.385	6.475	995,000	6,396,636	6.4288	6.410	6.385	6.990	6.385	6.475	995,000	6.4288	-1.31%
2022-07-11	6.495	6.470	6.800	6.470	6.640	30,000	195,479	6.5160	6.495	6.470	6.800	6.470	6.640	30,000	6.5160	-2.18%
2022-07-08	6.640	-	6.990	6.640	6.695	63,300	422,730	6.6782	6.640	-	6.990	6.640	6.695	63,300	6.6782	-0.30%
2022-07-07	6.660	6.570	6.700	6.600	6.675	73,200	486,640	6.6481	6.660	6.570	6.700	6.600	6.675	73,200	6.6481	0.68%
2022-07-06	6.615	6.560	6.650	6.585	6.700	190,500	1,270,018	6.6668	6.615	6.560	6.650	6.585	6.700	190,500	6.6668	-1.42%
2022-07-05	6.710	6.700	6.750	6.695	6.790	121,400	823,169	6.7806	6.710	6.700	6.750	6.695	6.790	121,400	6.7806	-0.30%
2022-07-04	6.730	6.700	6.850	6.680	6.735	102,000	682,214	6.6884	6.730	6.700	6.850	6.680	6.735	102,000	6.6884	-0.44%
2022-06-30	6.760	6.690	6.820	6.680	6.800	1,189,800	7,994,173	6.7189	6.760	6.690	6.820	6.680	6.800	1,189,800	6.7189	1.58%
2022-06-29	6.655	-	6.670	6.630	6.730	393,100	2,615,448	6.6534	6.655	-	6.670	6.630	6.730	393,100	6.6534	-1.55%
2022-06-28	6.760	-	6.765	6.625	6.790	1,918,600	12,819,665	6.6818	6.760	-	6.765	6.625	6.790	1,918,600	6.6818	0.82%
2022-06-27	6.705	-	6.760	6.680	6.750	927,700	6,235,101	6.7210	6.705	-	6.760	6.680	6.750	927,700	6.7210	1.06%
2022-06-24	6.635	6.540	6.640	6.540	6.640	1,718,200	11,321,246	6.5890	6.635	6.540	6.640	6.540	6.640	1,718,200	6.5890	1.84%
2022-06-23	6.515	6.400	6.550	6.415	6.525	149,300	960,643	6.4343	6.515	6.400	6.550	6.415	6.525	149,300	6.4343	2.20%
2022-06-22	6.375	6.280	6.500	6.375	6.475	123,300	788,426	6.3944	6.375	6.280	6.500	6.375	6.475	123,300	6.3944	-1.77%
2022-06-21	6.490	5.580	6.600	6.465	6.550	400,600	2,602,694	6.4970	6.490	5.580	6.600	6.465	6.550	400,600	6.4970	-0.08%
2022-06-20	6.495	6.400	6.510	6.440	6.575	8,094,600	52,571,510	6.4946	6.495	6.400	6.510	6.440	6.575	8,094,600	6.4946	0.70%
2022-06-17	6.450	6.430	6.450	6.350	6.465	3,450,500	22,190,714	6.4312	6.450	6.430	6.450	6.350	6.465	3,450,500	6.4312	2.71%
2022-06-16	6.280	6.200	6.280	6.270	6.405	1,368,400	8,715,395	6.3690	6.280	6.200	6.280	6.270	6.405	1,368,400	6.3690	-1.10%
2022-06-15	6.350	5.580	6.400	6.255	6.440	539,500	3,445,197	6.3859	6.350	5.580	6.400	6.255	6.440	539,500	6.3859	2.34%
2022-06-14	6.205	6.000	6.210	6.065	6.210	339,400	2,077,184	6.1202	6.205	6.000	6.210	6.065	6.210	339,400	6.1202	0.57%
2022-06-13	6.170	6.150	6.300	6.140	6.200	87,300	537,523	6.1572	6.170	6.150	6.300	6.140	6.200	87,300	6.1572	-2.45%
2022-06-10	6.325	6.180	6.360	6.190	6.355	212,300	1,332,013	6.2742	6.325	6.180	6.360	6.190	6.355	212,300	6.2742	1.04%
2022-06-09	6.260	6.240	6.260	6.255	6.320	59,700	374,272	6.2692	6.260	6.240	6.260	6.255	6.320	59,700	6.2692	-1.03%
2022-06-08	6.325	6.240	6.330	6.235	6.330	46,200	291,173	6.3024	6.325	6.240	6.330	6.235	6.330	46,200	6.3024	0.72%
2022-06-07	6.280	6.200	-	6.220	6.290	838,500	5,250,275	6.2615	6.280	6.200	-	6.220	6.290	838,500	6.2615	-0.08%
2022-06-06	6.285	6.245	6.300	6.100	6.285	522,300	3,231,802	6.1876	6.285	6.245	6.300	6.100	6.285	522,300	6.1876	3.03%
2022-06-02	6.100	5.800	6.200	6.045	6.105	124,900	757,659	6.0661	6.100	5.800	6.200	6.045	6.105	124,900	6.0661	0.58%
2022-06-01	6.065	5.580	6.200	6.040	6.950	89,400	550,373	6.1563	6.065	5.580	6.200	6.040	6.950	89,400	6.1563	-0.49%
2022-05-31	6.095	6.030	6.100	5.985	6.100	66,200	401,474	6.0646	6.095	6.030	6.100	5.985	6.100	66,200	6.0646	1.25%
2022-05-30	6.020	5.580	6.030	5.940	6.020	319,600	1,917,528	5.9998	6.020	5.580	6.030	5.940	6.020	319,600	5.9998	2.56%
2022-05-27	5.870	5.750	5.920	5.850	5.935	38,500	227,170	5.9005	5.870	5.750	5.920	5.850	5.935	38,500	5.9005	0.60%
2022-05-26	5.835	5.810	-	5.775	5.880	258,700	1,508,404	5.8307	5.835	5.810	-	5.775	5.880	258,700	5.8307	-0.68%
2022-05-25	5.875	5.580	-	5.850	5.895	94,700	556,459	5.8760	5.875	5.580	-	5.850	5.895	94,700	5.8760	-0.17%
2022-05-24	5.885	5.865	-	5.865	5.990	187,500	1,116,229	5.9532	5.885	5.865	-	5.865	5.990	187,500	5.9532	-1.92%
2022-05-23	6.000	5.780	6.015	5.990	6.050	164,100	987,922	6.0202	6.000	5.780	6.015	5.990	6.050	164,100	6.0202	-1.40%
2022-05-20	6.085	6.045	6.100	5.945	6.085	516,900	3,107,105	6.0110	6.085	6.045	6.100	5.945	6.085	516,900	6.0110	4.20%
2022-05-19	5.840	5.800	-	5.770	5.845	273,800	1,593,827	5.8211	5.840	5.800	-	5.770	5.845	273,800	5.8211	-0.17%
2022-05-18	5.850	5.800	6.000	5.810	5.895	567,100	3,307,473	5.8323	5.850	5.800	6.000	5.810	5.895	567,100	5.8323	-0.51%
2022-05-17	5.880	5.800	5.940	5.785	5.880	174,100	1,014,311	5.8260	5.880	5.800	5.940	5.785	5.880	174,100	5.8260	2.44%
2022-05-16	5.740	5.230	5.990	5.735	5.835	417,100	2,399,299	5.7523	5.740	5.230	5.990	5.735	5.835	417,100	5.7523	-1.20%
2022-05-13	5.810	5.810	5.815	5.755	5.820	393,700	2,280,360	5.7921	5.810	5.810	5.815	5.755	5.820	393,700	5.7921	1.22%
2022-05-12	5.740	5.730	-	5.735	5.825	435,600	2,509,594	5.7612	5.740	5.730	-	5.735	5.825	435,600	5.7612	-1.63%
2022-05-11	5.835	5.650	5.995	5.730	5.925	1,528,900	8,880,715	5.8086	5.835	5.650	5.995	5.730	5.925	1,528,900	5.8086	2.55%
2022-05-10	5.690	5.650	5.750	5.520	5.740	1,040,300	5,872,591	5.6451	5.690	5.650	5.750	5.520	5.740	1,040,300	5.6451	-0.61%
2022-05-06	5.725	5.715	-	5.720	5.835	1,107,300	6,385,899	5.7671	5.725	5.715	-	5.720	5.835	1,107,300	5.7671	-4.18%
2022-05-05	5.975	5.950	6.100	5.965	6.050	926,800	5,554,846	5.9936	5.975	5.950	6.100	5.965	6.050	926,800	5.9936	0.25%
2022-05-04	5.960	5.925	-	5.955	5.985	970,000	5,795,314	5.9746	5.960	5.925	-	5.955	5.985	970,000	5.9746	0.17%
2022-05-03	5.950	5.920	-	5.900	5.960	1,737,500	10,332,025	5.9465	5.950	5.920	-	5.900	5.960	1,737,500	5.9465	-1.57%
2022-04-29	6.045	5.990	6.050	5.825	6.050	2,269,500	13,441,284	5.9226	6.045	5.990	6.050	5.825	6.050	2,269,500	5.9226	1.77%
2022-04-28	5.940	5.940	6.010	5.870	6.005	5,606,700	33,308,295	5.9408	5.940	5.940	6.010	5.870	6.005	5,606,700	5.9408	0.59%
2022-04-27	5.905	5.890	5.995	5.750	5.920	595,400	3,479,575	5.8441	5.905	5.890	5.995	5.750	5.920	595,400	5.8441	2.79%
2022-04-26	5.745	5.730	5.900	5.735	5.900	4,041,500	23,491,416	5.8125	5.745	5.730	5.900	5.735	5.900	4,041,500	5.8125	0.61%
2022-04-25	5.710	5.705	-	5.710	6.130	4,637,100	27,261,049	5.8789	5.710	5.705	-	5.710	6.130	4,637,100	5.8789	-6.78%
2022-04-22	6.125	6.100	-	6.030	6.160	717,300	4,364,792	6.0850	6.125	6.100	-	6.030	6.160	717,300	6.0850	0.25%
2022-04-21	6.110	6.110	6.115	6.080	6.245	755,000	4,633,215	6.1367	6.110	6.110	6.115	6.080	6.245	755,000	6.1367	-1.77%
2022-04-20	6.220	6.200	6.350	6.220	6.370	1,855,500	11,678,008	6.2937	6.220	6.200	6.350	6.220	6.370	1,855,500	6.2937	-2.66%
2022-04-19	6.390	6.310	-	6.395	6.475	567,400	3,649,432	6.4319	6.390	6.310	-	6.395	6.475	567,400	6.4319	-2.29%
2022-04-14	6.540	6.500	6.585	6.480	6.585	1,319,400	8,628,104	6.5394	6.540	6.500	6.585	6.480	6.585	1,319,400	6.5394	1.32%
2022-04-13	6.455	6.400	6.500	6.450	6.505	152,600	991,231	6.4956	6.455	6.400	6.500	6.450	6.505	152,600	6.4956	-0.08%
2022-04-12	6.460	6.370	-	6.360	6.470	193,500	1,244,916	6.4337	6.460	6.370	-	6.360	6.470	193,500	6.4337	1.73%
2022-04-11	6.350	6.335	-	6.335	6.425	302,000	1,924,242	6.3717	6.350	6.335	-	6.335	6.425	302,000	6.3717	-3.27%
2022-04-08	6.565	6.450	6.600	6.500	6.575	238,200	1,556,510	6.5345	6.565	6.450	6.600	6.500	6.575	238,200	6.5345	1.00%
2022-04-07	6.500	6.500	-	6.485	6.580	1,391,200	9,068,321	6.5183	6.500	6.500	-	6.485	6.580	1,391,200	6.5183	-0.99%
2022-04-06	6.565	6.500	-	6.530	6.580	422,600	2,771,285	6.5577	6.565	6.500	-	6.530	6.580	422,600	6.5577	-0.76%
2022-04-04	6.615	6.500	6.680	6.615	6.660	977,200	6,485,763	6.6371	6.615	6.500	6.680	6.615	6.660	977,200	6.6371	0.15%
2022-04-01	6.605	6.430	6.650	6.480	6.650	503,800	3,319,017	6.5880	6.605	6.430	6.650	6.480	6.650	503,800	6.5880	1.15%
2022-03-31	6.530	6.500	6.610	6.500	6.545	753,400	4,912,176	6.5200	6.530	6.500	6.610	6.500	6.545	753,400	6.5200	-0.31%
2022-03-30	6.550	6.500	6.600	6.390	6.555	890,500	5,795,454	6.5081	6.550	6.500	6.600	6.390	6.555	890,500	6.5081	3.72%
2022-03-29	6.315	6.230	-	6.315	6.385	224,700	1,428,539	6.3575	6.315	6.230	-	6.315	6.385	224,700	6.3575	-0.24%
2022-03-28	6.330	6.325	-	6.250	6.375	940,100	5,948,035	6.3270	6.330	6.325	-	6.250	6.375	940,100	6.3270	-1.33%
2022-03-25	6.415	6.410	6.445	6.400	6.545	212,300	1,372,046	6.4628	6.415	6.410	6.445	6.400	6.545	212,300	6.4628	-1.99%
2022-03-24	6.545	6.545	6.585	6.480	6.565	591,800	3,861,577	6.5251	6.545	6.545	6.585	6.480	6.565	591,800	6.5251	-0.23%
2022-03-23	6.560	6.500	7.500	6.525	6.570	1,435,000	9,387,037	6.5415	6.560	6.500	7.500	6.525	6.570	1,435,000	6.5415	-0.08%
2022-03-22	6.565	6.545	7.500	6.525	6.600	981,900	6,442,769	6.5615	6.565	6.545	7.500	6.525	6.600	981,900	6.5615	0.15%
2022-03-21	6.555	6.450	-	6.500	6.595	265,100	1,741,225	6.5682	6.555	6.450	-	6.500	6.595	265,100	6.5682	-0.15%
2022-03-18	6.565	6.400	-	6.450	6.605	3,088,300	20,226,618	6.5494	6.565	6.400	-	6.450	6.605	3,088,300	6.5494	0.08%
2022-03-17	6.560	-	6.660	6.540	6.670	2,460,300	16,165,895	6.5707	6.560	-	6.660	6.540	6.670	2,460,300	6.5707	2.02%
2022-03-16	6.430	6.430	6.500	6.080	6.430	3,080,100	19,028,506	6.1779	6.430	6.430	6.500	6.080	6.430	3,080,100	6.1779	7.62%
2022-03-15	5.975	5.940	6.205	5.975	6.335	852,500	5,293,463	6.2093	5.975	5.940	6.205	5.975	6.335	852,500	6.2093	-5.68%
2022-03-14	6.335	6.300	6.515	6.335	6.540	2,690,800	17,279,465	6.4217	6.335	6.300	6.515	6.335	6.540	2,690,800	6.4217	-4.52%
2022-03-11	6.635	6.490	-	6.430	6.665	1,494,200	9,829,731	6.5786	6.635	6.490	-	6.430	6.665	1,494,200	6.5786	-0.15%
2022-03-10	6.645	6.600	6.800	6.630	6.710	1,118,200	7,451,127	6.6635	6.645	6.600	6.800	6.630	6.710	1,118,200	6.6635	1.61%
2022-03-09	6.540	6.520	6.700	6.260	6.615	2,779,000	18,018,877	6.4839	6.540	6.520	6.700	6.260	6.615	2,779,000	6.4839	0.38%
2022-03-08	6.515	6.510	6.695	6.515	6.695	1,477,700	9,782,583	6.6201	6.515	6.510	6.695	6.515	6.695	1,477,700	6.6201	-1.66%
2022-03-07	6.625	6.620	6.715	6.620	7.800	1,087,700	7,320,739	6.7305	6.625	6.620	6.715	6.620	7.800	1,087,700	6.7305	-3.78%
2022-03-04	6.885	6.880	6.885	6.880	6.970	290,800	2,009,423	6.9100	6.885	6.880	6.885	6.880	6.970	290,800	6.9100	-1.92%
2022-03-03	7.020	7.010	7.180	7.020	7.070	104,900	739,585	7.0504	7.020	7.010	7.180	7.020	7.070	104,900	7.0504	-0.50%
2022-03-02	7.055	7.030	7.250	7.045	7.110	168,400	1,192,669	7.0824	7.055	7.030	7.250	7.045	7.110	168,400	7.0824	-1.60%
2022-03-01	7.170	7.160	7.180	7.125	7.185	233,100	1,671,448	7.1705	7.170	7.160	7.180	7.125	7.185	233,100	7.1705	0.63%
2022-02-28	7.125	7.100	7.150	7.025	7.125	184,300	1,298,975	7.0482	7.125	7.100	7.150	7.025	7.125	184,300	7.0482	0.71%
2022-02-25	7.075	6.560	7.125	7.050	7.120	1,050,000	7,430,921	7.0771	7.075	6.560	7.125	7.050	7.120	1,050,000	7.0771	1.51%
2022-02-24	6.970	6.960	7.030	6.920	7.075	543,500	3,813,192	7.0160	6.970	6.960	7.030	6.920	7.075	543,500	7.0160	-1.97%
2022-02-23	7.110	7.050	7.120	7.040	7.110	1,427,400	10,083,127	7.0640	7.110	7.050	7.120	7.040	7.110	1,427,400	7.0640	1.35%
2022-02-22	7.015	7.010	7.800	6.960	7.040	1,298,600	9,106,345	7.0124	7.015	7.010	7.800	6.960	7.040	1,298,600	7.0124	-1.47%
2022-02-21	7.120	7.100	7.250	7.090	7.140	471,200	3,354,418	7.1189	7.120	7.100	7.250	7.090	7.140	471,200	7.1189	-0.84%
2022-02-18	7.180	7.115	7.250	7.110	7.190	956,600	6,838,007	7.1482	7.180	7.115	7.250	7.110	7.190	956,600	7.1482	0.35%
2022-02-17	7.155	7.145	7.160	7.140	7.200	310,200	2,222,523	7.1648	7.155	7.145	7.160	7.140	7.200	310,200	7.1648	0.35%
2022-02-16	7.130	7.100	7.170	7.115	7.165	393,000	2,806,558	7.1414	7.130	7.100	7.170	7.115	7.165	393,000	7.1414	0.56%
2022-02-15	7.090	7.000	7.120	6.995	7.090	288,700	2,034,746	7.0480	7.090	7.000	7.120	6.995	7.090	288,700	7.0480	1.58%
2022-02-14	6.980	6.960	7.130	6.960	7.035	374,100	2,620,146	7.0039	6.980	6.960	7.130	6.960	7.035	374,100	7.0039	-0.50%
2022-02-11	7.015	7.010	7.015	7.010	7.140	465,700	3,274,650	7.0317	7.015	7.010	7.015	7.010	7.140	465,700	7.0317	-0.99%
2022-02-10	7.085	7.020	7.115	7.040	7.135	1,661,100	11,748,262	7.0726	7.085	7.020	7.115	7.040	7.135	1,661,100	7.0726	-0.70%
2022-02-09	7.135	7.120	7.200	7.025	7.135	3,549,100	25,091,010	7.0697	7.135	7.120	7.200	7.025	7.135	3,549,100	7.0697	1.42%
2022-02-08	7.035	7.030	7.075	6.930	7.140	2,374,700	16,691,391	7.0288	7.035	7.030	7.075	6.930	7.140	2,374,700	7.0288	-1.47%
2022-02-07	7.140	7.140	7.145	7.115	7.220	1,173,000	8,399,921	7.1611	7.140	7.140	7.145	7.115	7.220	1,173,000	7.1611	-0.07%
2022-02-04	7.145	7.140	7.200	7.095	7.165	1,457,200	10,386,281	7.1276	7.145	7.140	7.200	7.095	7.165	1,457,200	7.1276	1.20%
2022-01-31	7.060	7.040	7.090	7.005	7.075	1,841,600	13,004,332	7.0614	7.060	7.040	7.090	7.005	7.075	1,841,600	7.0614	1.15%
2022-01-28	6.980	6.975	7.000	6.970	7.170	4,241,300	29,900,258	7.0498	6.980	6.975	7.000	6.970	7.170	4,241,300	7.0498	-2.24%
2022-01-27	7.140	7.140	7.400	7.140	7.280	6,023,300	43,325,535	7.1930	7.140	7.140	7.400	7.140	7.280	6,023,300	7.1930	-2.06%
2022-01-26	7.290	7.285	7.300	7.210	7.310	497,700	3,624,176	7.2818	7.290	7.285	7.300	7.210	7.310	497,700	7.2818	0.76%
2022-01-25	7.235	7.235	7.255	7.200	7.360	1,121,300	8,145,156	7.2640	7.235	7.235	7.255	7.200	7.360	1,121,300	7.2640	-2.10%
2022-01-24	7.390	7.360	7.395	7.315	7.425	1,590,300	11,713,740	7.3657	7.390	7.360	7.395	7.315	7.425	1,590,300	7.3657	0.20%
2022-01-21	7.375	7.375	7.400	7.340	7.420	1,801,700	13,284,997	7.3736	7.375	7.375	7.400	7.340	7.420	1,801,700	7.3736	-0.74%
2022-01-20	7.430	7.400	7.450	7.340	7.455	2,707,700	19,986,431	7.3813	7.430	7.400	7.450	7.340	7.455	2,707,700	7.3813	1.78%
2022-01-19	7.300	7.300	7.310	7.280	7.395	224,100	1,639,711	7.3169	7.300	7.300	7.310	7.280	7.395	224,100	7.3169	-0.88%
2022-01-18	7.365	7.360	7.370	7.330	7.415	386,300	2,851,949	7.3827	7.365	7.360	7.370	7.330	7.415	386,300	7.3827	0.75%
2022-01-17	7.310	7.300	7.315	7.240	7.320	594,300	4,340,656	7.3038	7.310	7.300	7.315	7.240	7.320	594,300	7.3038	0.83%
2022-01-14	7.250	7.250	7.300	7.225	7.280	257,200	1,864,912	7.2508	7.250	7.250	7.300	7.225	7.280	257,200	7.2508	-0.34%
2022-01-13	7.275	7.270	7.325	7.260	7.400	444,500	3,251,439	7.3148	7.275	7.270	7.325	7.260	7.400	444,500	7.3148	-1.56%
2022-01-12	7.390	7.380	7.400	7.270	7.405	257,900	1,899,967	7.3671	7.390	7.380	7.400	7.270	7.405	257,900	7.3671	1.65%
2022-01-11	7.270	7.250	7.300	7.265	7.345	336,600	2,452,363	7.2857	7.270	7.250	7.300	7.265	7.345	336,600	7.2857	-0.82%
2022-01-10	7.330	7.310	7.330	7.265	7.350	851,600	6,216,210	7.2994	7.330	7.310	7.330	7.265	7.350	851,600	7.2994	0.55%
2022-01-07	7.290	7.290	7.300	7.290	7.345	1,257,500	9,209,533	7.3237	7.290	7.290	7.300	7.290	7.345	1,257,500	7.3237	-0.41%
2022-01-06	7.320	7.320	7.360	7.285	7.400	213,700	1,570,886	7.3509	7.320	7.320	7.360	7.285	7.400	213,700	7.3509	-1.41%
2022-01-05	7.425	7.425	7.500	7.405	7.520	2,276,100	16,981,378	7.4607	7.425	7.425	7.500	7.405	7.520	2,276,100	7.4607	-1.53%
2022-01-04	7.540	7.525	7.560	7.440	7.635	922,400	6,969,632	7.5560	7.540	7.525	7.560	7.440	7.635	922,400	7.5560	-0.72%
2022-01-03	7.595	7.550	7.610	7.540	7.610	15,500	117,444	7.5770	7.595	7.550	7.610	7.540	7.610	15,500	7.5770	0.53%
2021-12-31	7.555	7.550	7.555	7.555	7.600	57,900	438,238	7.5689	7.555	7.550	7.555	7.555	7.600	57,900	7.5689	0.07%
2021-12-30	7.550	7.540	7.555	7.485	7.590	174,600	1,320,717	7.5642	7.550	7.540	7.555	7.485	7.590	174,600	7.5642	0.60%
2021-12-29	7.505	7.505	7.560	7.490	7.630	488,800	3,692,338	7.5539	7.505	7.505	7.560	7.490	7.630	488,800	7.5539	-1.57%
2021-12-28	7.625	7.630	7.640	7.560	7.640	223,400	1,695,163	7.5880	7.625	7.630	7.640	7.560	7.640	223,400	7.5880	0.59%
2021-12-24	7.580	7.570	7.620	7.540	7.635	210,700	1,598,054	7.5845	7.580	7.570	7.620	7.540	7.635	210,700	7.5845	-0.39%
2021-12-23	7.610	7.600	7.610	7.550	7.620	1,068,000	8,086,497	7.5716	7.610	7.600	7.610	7.550	7.620	1,068,000	7.5716	0.73%
2021-12-22	7.555	7.550	7.565	7.535	7.580	1,121,200	8,470,417	7.5548	7.555	7.550	7.565	7.535	7.580	1,121,200	7.5548	0.47%
2021-12-21	7.520	7.510	7.820	7.475	7.540	126,800	952,835	7.5145	7.520	7.510	7.820	7.475	7.540	126,800	7.5145	0.60%
2021-12-20	7.475	7.470	7.475	7.460	7.620	2,721,100	20,574,976	7.5613	7.475	7.470	7.475	7.460	7.620	2,721,100	7.5613	-1.58%
2021-12-17	7.595	7.590	7.630	7.595	7.725	4,877,700	37,453,896	7.6786	7.595	7.590	7.630	7.595	7.725	4,877,700	7.6786	-2.06%
2021-12-16	7.755	7.750	7.865	7.705	7.780	6,474,000	50,067,593	7.7336	7.755	7.750	7.865	7.705	7.780	6,474,000	7.7336	0.52%
2021-12-15	7.715	7.710	7.720	7.710	7.830	5,105,700	39,770,988	7.7895	7.715	7.710	7.720	7.710	7.830	5,105,700	7.7895	-0.96%
2021-12-14	7.790	7.790	7.800	7.790	7.875	11,071,800	86,634,754	7.8248	7.790	7.790	7.800	7.790	7.875	11,071,800	7.8248	-0.89%
2021-12-13	7.860	7.860	7.870	7.850	8.000	20,893,900	165,701,884	7.9306	7.860	7.860	7.870	7.850	8.000	20,893,900	7.9306

Recommend Webb-site to a friend