Prices and Webb-site Total Returns

Linmon Media Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09857	2022-08-10			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	3.620	3.620	3.690	3.620	3.690	17,200	63,379	3.6848	3.620	3.620	3.690	3.620	3.690	17,200	3.6848	0.28%
2026-01-23	3.610	3.610	3.690	3.600	3.600	28,000	100,800	3.6000	3.610	3.610	3.690	3.600	3.600	28,000	3.6000	-1.90%
2026-01-22	3.680	3.610	3.680	3.680	3.680	1,300	4,784	3.6800	3.680	3.610	3.680	3.680	3.680	1,300	3.6800	0.00%
2026-01-21	3.680	3.680	3.700	3.600	3.700	500	1,810	3.6200	3.680	3.680	3.700	3.600	3.700	500	3.6200	-0.54%
2026-01-20	3.700	3.650	3.790	3.610	3.700	2,900	10,496	3.6193	3.700	3.650	3.790	3.610	3.700	2,900	3.6193	2.49%
2026-01-19	3.610	3.610	3.790	3.600	3.700	3,000	10,910	3.6367	3.610	3.610	3.790	3.600	3.700	3,000	3.6367	-2.43%
2026-01-16	3.700	3.650	3.790	3.600	3.700	14,100	51,020	3.6184	3.700	3.650	3.790	3.600	3.700	14,100	3.6184	2.49%
2026-01-15	3.610	3.610	3.750	3.600	3.620	31,900	114,960	3.6038	3.610	3.610	3.750	3.600	3.620	31,900	3.6038	-0.28%
2026-01-14	3.620	3.620	3.690	3.600	3.800	25,300	92,112	3.6408	3.620	3.620	3.690	3.600	3.800	25,300	3.6408	0.00%
2026-01-13	3.620	3.620	3.790	3.620	3.620	200	724	3.6200	3.620	3.620	3.790	3.620	3.620	200	3.6200	0.00%
2026-01-12	3.620	3.600	3.780	3.620	3.790	7,400	26,865	3.6304	3.620	3.600	3.780	3.620	3.790	7,400	3.6304	0.00%
2026-01-09	3.620	3.620	3.800	3.610	3.610	13,400	48,374	3.6100	3.620	3.620	3.800	3.610	3.610	13,400	3.6100	0.56%
2026-01-08	3.600	3.600	3.800	3.600	3.600	40,100	144,359	3.6000	3.600	3.600	3.800	3.600	3.600	40,100	3.6000	0.00%
2026-01-07	3.600	3.580	3.600	3.580	3.610	70,500	253,810	3.6001	3.600	3.580	3.600	3.580	3.610	70,500	3.6001	0.00%
2026-01-06	3.600	3.600	3.770	3.530	3.600	27,600	99,011	3.5874	3.600	3.600	3.770	3.530	3.600	27,600	3.5874	-4.76%
2026-01-05	3.780	3.530	3.780	3.790	3.790	400	1,516	3.7900	3.780	3.530	3.780	3.790	3.790	400	3.7900	-0.53%
2026-01-02	3.800	3.520	3.800	3.940	3.940	100	394	3.9400	3.800	3.520	3.800	3.940	3.940	100	3.9400	1.33%
2025-12-31	3.750	3.610	3.750	3.750	3.750	12,300	46,125	3.7500	3.750	3.610	3.750	3.750	3.750	12,300	3.7500	0.00%
2025-12-30	3.750	3.540	3.750	3.570	3.750	140,941	508,201	3.6058	3.750	3.540	3.750	3.570	3.750	140,941	3.6058	-0.27%
2025-12-29	3.760	3.760	3.800	3.630	3.760	12,200	45,815	3.7553	3.760	3.760	3.800	3.630	3.760	12,200	3.7553	0.00%
2025-12-24	3.760	3.620	3.780	-	-	0	0	-	3.760	3.620	3.780	-	-	0	-	0.00%
2025-12-23	3.760	3.760	3.780	3.760	3.770	10,200	38,452	3.7698	3.760	3.760	3.780	3.760	3.770	10,200	3.7698	-0.53%
2025-12-22	3.780	3.780	3.800	3.620	3.790	16,800	63,164	3.7598	3.780	3.780	3.800	3.620	3.790	16,800	3.7598	1.34%
2025-12-19	3.730	3.610	3.740	3.600	3.730	7,300	26,294	3.6019	3.730	3.610	3.740	3.600	3.730	7,300	3.6019	-0.27%
2025-12-18	3.740	3.620	3.750	3.600	3.750	7,100	25,617	3.6080	3.740	3.620	3.750	3.600	3.750	7,100	3.6080	0.27%
2025-12-17	3.730	3.730	3.740	3.610	3.740	17,100	63,046	3.6869	3.730	3.730	3.740	3.610	3.740	17,100	3.6869	3.61%
2025-12-16	3.600	3.600	3.730	3.600	3.600	2,000	7,200	3.6000	3.600	3.600	3.730	3.600	3.600	2,000	3.6000	-5.01%
2025-12-15	3.790	3.610	3.790	3.610	3.800	17,100	62,810	3.6731	3.790	3.610	3.790	3.610	3.800	17,100	3.6731	0.26%
2025-12-12	3.780	3.600	3.800	3.780	3.780	3,100	11,718	3.7800	3.780	3.600	3.800	3.780	3.780	3,100	3.7800	0.00%
2025-12-11	3.780	3.600	3.790	-	-	0	0	-	3.780	3.600	3.790	-	-	0	-	0.00%
2025-12-10	3.780	3.630	3.780	-	-	0	0	-	3.780	3.630	3.780	-	-	0	-	0.00%
2025-12-09	3.780	3.600	3.780	3.600	3.780	33,400	120,516	3.6083	3.780	3.600	3.780	3.600	3.780	33,400	3.6083	-0.53%
2025-12-08	3.800	3.670	3.800	3.650	3.800	25,200	92,499	3.6706	3.800	3.670	3.800	3.650	3.800	25,200	3.6706	0.00%
2025-12-05	3.800	3.620	3.800	-	-	0	0	-	3.800	3.620	3.800	-	-	0	-	0.00%
2025-12-04	3.800	3.510	3.800	3.510	3.800	71,900	266,063	3.7005	3.800	3.510	3.800	3.510	3.800	71,900	3.7005	5.56%
2025-12-03	3.600	3.500	3.600	3.600	3.600	1,500	5,400	3.6000	3.600	3.500	3.600	3.600	3.600	1,500	3.6000	0.00%
2025-12-02	3.600	3.600	3.800	3.600	3.600	4,100	14,760	3.6000	3.600	3.600	3.800	3.600	3.600	4,100	3.6000	0.00%
2025-12-01	3.600	3.500	3.600	-	-	0	0	-	3.600	3.500	3.600	-	-	0	-	0.00%
2025-11-28	3.600	3.500	3.600	3.600	3.600	57,600	207,360	3.6000	3.600	3.500	3.600	3.600	3.600	57,600	3.6000	-2.70%
2025-11-27	3.700	3.610	3.700	3.700	3.710	25,500	94,451	3.7040	3.700	3.610	3.700	3.700	3.710	25,500	3.7040	-2.12%
2025-11-26	3.780	3.710	3.780	-	-	0	0	-	3.780	3.710	3.780	-	-	0	-	-0.26%
2025-11-25	3.790	3.710	3.800	3.800	3.800	3,500	13,300	3.8000	3.790	3.710	3.800	3.800	3.800	3,500	3.8000	-0.26%
2025-11-24	3.800	3.700	3.800	3.800	3.890	3,800	14,579	3.8366	3.800	3.700	3.800	3.800	3.890	3,800	3.8366	-2.31%
2025-11-21	3.890	3.800	3.900	3.700	3.890	12,900	47,782	3.7040	3.890	3.800	3.900	3.700	3.890	12,900	3.7040	3.73%
2025-11-20	3.750	3.710	3.760	3.700	3.750	6,600	24,745	3.7492	3.750	3.710	3.760	3.700	3.750	6,600	3.7492	-1.32%
2025-11-19	3.800	3.710	3.800	3.600	3.800	22,200	83,140	3.7450	3.800	3.710	3.800	3.600	3.800	22,200	3.7450	5.56%
2025-11-18	3.600	3.500	3.600	3.600	3.710	74,000	270,333	3.6531	3.600	3.500	3.600	3.600	3.710	74,000	3.6531	-5.26%
2025-11-17	3.800	3.800	3.850	3.800	3.810	39,900	151,768	3.8037	3.800	3.800	3.850	3.800	3.810	39,900	3.8037	-1.30%
2025-11-14	3.850	3.810	3.870	3.850	3.850	400	1,540	3.8500	3.850	3.810	3.870	3.850	3.850	400	3.8500	-0.52%
2025-11-13	3.870	3.870	4.000	3.850	3.860	900	3,473	3.8589	3.870	3.870	4.000	3.850	3.860	900	3.8589	-2.52%
2025-11-12	3.970	3.850	3.970	3.990	3.990	500	1,995	3.9900	3.970	3.850	3.970	3.990	3.990	500	3.9900	4.20%
2025-11-11	3.810	3.810	4.000	3.800	3.800	3,000	11,400	3.8000	3.810	3.810	4.000	3.800	3.800	3,000	3.8000	0.53%
2025-11-10	3.790	3.790	3.950	3.790	3.940	10,400	39,476	3.7958	3.790	3.790	3.950	3.790	3.940	10,400	3.7958	-4.05%
2025-11-07	3.950	3.900	3.950	3.800	3.970	86,200	337,928	3.9203	3.950	3.900	3.950	3.800	3.970	86,200	3.9203	5.05%
2025-11-06	3.760	3.730	3.760	3.700	3.900	76,200	288,552	3.7868	3.760	3.730	3.760	3.700	3.900	76,200	3.7868	-3.59%
2025-11-05	3.900	3.900	3.940	3.900	4.010	35,300	139,185	3.9429	3.900	3.900	3.940	3.900	4.010	35,300	3.9429	-3.70%
2025-11-04	4.050	4.050	4.090	4.050	4.060	4,300	17,425	4.0523	4.050	4.050	4.090	4.050	4.060	4,300	4.0523	1.25%
2025-11-03	4.000	4.000	4.080	4.000	4.100	18,300	73,461	4.0143	4.000	4.000	4.080	4.000	4.100	18,300	4.0143	-0.50%
2025-10-31	4.020	4.000	4.280	-	-	0	0	-	4.020	4.000	4.280	-	-	0	-	0.00%
2025-10-30	4.020	4.010	4.180	4.010	4.200	35,300	147,688	4.1838	4.020	4.010	4.180	4.010	4.200	35,300	4.1838	-0.74%
2025-10-28	4.050	4.050	4.100	4.050	4.100	2,000	8,152	4.0760	4.050	4.050	4.100	4.050	4.100	2,000	4.0760	0.75%
2025-10-27	4.020	4.020	4.300	4.020	4.020	100	402	4.0200	4.020	4.020	4.300	4.020	4.020	100	4.0200	-1.23%
2025-10-24	4.070	4.070	4.270	4.050	4.080	3,900	15,817	4.0556	4.070	4.070	4.270	4.050	4.080	3,900	4.0556	0.99%
2025-10-23	4.030	4.030	4.090	4.030	4.200	22,300	91,071	4.0839	4.030	4.030	4.090	4.030	4.200	22,300	4.0839	-4.05%
2025-10-22	4.200	4.180	4.270	4.160	4.200	5,672,900	23,599,785	4.1601	4.200	4.180	4.270	4.160	4.200	5,672,900	4.1601	0.96%
2025-10-21	4.160	4.150	4.160	4.140	4.210	22,900	95,829	4.1847	4.160	4.150	4.160	4.140	4.210	22,900	4.1847	1.22%
2025-10-20	4.110	4.110	4.190	3.920	4.100	56,800	225,144	3.9638	4.110	4.110	4.190	3.920	4.100	56,800	3.9638	4.85%
2025-10-17	3.920	3.890	3.920	3.800	3.920	91,800	353,385	3.8495	3.920	3.890	3.920	3.800	3.920	91,800	3.8495	5.38%
2025-10-16	3.720	3.680	3.780	3.600	3.750	14,200	52,104	3.6693	3.720	3.680	3.780	3.600	3.750	14,200	3.6693	-1.06%
2025-10-15	3.760	3.760	3.780	3.680	3.760	57,100	211,784	3.7090	3.760	3.760	3.780	3.680	3.760	57,100	3.7090	1.62%
2025-10-14	3.700	3.700	3.710	3.700	3.760	3,300	12,381	3.7518	3.700	3.700	3.710	3.700	3.760	3,300	3.7518	0.00%
2025-10-13	3.700	3.680	3.700	3.560	3.980	638,100	2,397,685	3.7575	3.700	3.680	3.700	3.560	3.980	638,100	3.7575	-7.04%
2025-10-10	3.980	3.920	3.980	3.980	4.090	417,800	1,693,978	4.0545	3.980	3.920	3.980	3.980	4.090	417,800	4.0545	-2.45%
2025-10-09	4.080	4.040	4.080	4.000	4.080	191,200	774,520	4.0508	4.080	4.040	4.080	4.000	4.080	191,200	4.0508	-0.49%
2025-10-08	4.100	4.050	4.260	4.100	4.110	3,600	14,772	4.1033	4.100	4.050	4.260	4.100	4.110	3,600	4.1033	-0.24%
2025-10-06	4.110	4.110	4.240	4.110	4.110	1,600	6,576	4.1100	4.110	4.110	4.240	4.110	4.110	1,600	4.1100	-1.91%
2025-10-03	4.190	4.110	4.190	4.190	4.300	8,900	37,428	4.2054	4.190	4.110	4.190	4.190	4.300	8,900	4.2054	4.49%
2025-10-02	4.010	4.010	4.180	3.930	4.160	140,300	568,035	4.0487	4.010	4.010	4.180	3.930	4.160	140,300	4.0487	-2.67%
2025-09-30	4.120	4.120	4.290	4.100	4.120	37,300	153,312	4.1102	4.120	4.120	4.290	4.100	4.120	37,300	4.1102	-5.50%
2025-09-29	4.360	4.360	4.450	4.340	4.360	19,700	85,680	4.3492	4.360	4.360	4.450	4.340	4.360	19,700	4.3492	0.46%
2025-09-26	4.340	4.250	4.340	4.360	4.410	55,500	244,036	4.3970	4.340	4.250	4.340	4.360	4.410	55,500	4.3970	-3.56%
2025-09-25	4.500	4.500	4.680	4.500	4.500	7,700	34,650	4.5000	4.500	4.500	4.680	4.500	4.500	7,700	4.5000	0.00%
2025-09-24	4.500	4.500	4.720	4.500	4.530	16,100	72,621	4.5106	4.500	4.500	4.720	4.500	4.530	16,100	4.5106	-0.22%
2025-09-23	4.510	4.510	4.740	4.510	4.520	5,900	26,620	4.5119	4.510	4.510	4.740	4.510	4.520	5,900	4.5119	-0.22%
2025-09-22	4.520	4.520	4.780	4.520	4.520	3,300	14,916	4.5200	4.520	4.520	4.780	4.520	4.520	3,300	4.5200	0.00%
2025-09-19	4.520	4.520	4.680	4.500	4.520	24,600	111,091	4.5159	4.520	4.520	4.680	4.500	4.520	24,600	4.5159	0.22%
2025-09-18	4.510	4.510	4.520	4.500	4.550	30,700	138,455	4.5099	4.510	4.510	4.520	4.500	4.550	30,700	4.5099	-0.88%
2025-09-17	4.550	4.550	4.590	4.550	4.730	90,700	417,665	4.6049	4.550	4.550	4.590	4.550	4.730	90,700	4.6049	-1.52%
2025-09-16	4.620	4.620	4.690	4.600	4.750	53,800	253,003	4.7027	4.620	4.620	4.690	4.600	4.750	53,800	4.7027	-2.33%
2025-09-15	4.730	4.550	4.730	4.600	4.790	69,600	325,837	4.6816	4.730	4.550	4.730	4.600	4.790	69,600	4.6816	-0.63%
2025-09-12	4.760	4.600	4.780	4.600	4.760	24,200	112,608	4.6532	4.760	4.600	4.780	4.600	4.760	24,200	4.6532	-0.83%
2025-09-11	4.800	4.700	4.800	4.550	5.150	144,900	696,213	4.8048	4.800	4.700	4.800	4.550	5.150	144,900	4.8048	4.35%
2025-09-10	4.600	4.600	4.680	4.550	4.720	107,200	490,735	4.5778	4.600	4.600	4.680	4.550	4.720	107,200	4.5778	0.00%
2025-09-09	4.600	4.600	4.660	4.550	4.600	22,300	101,983	4.5732	4.600	4.600	4.660	4.550	4.600	22,300	4.5732	-4.37%
2025-09-08	4.810	4.700	4.810	4.700	4.810	6,100	28,781	4.7182	4.810	4.700	4.810	4.700	4.810	6,100	4.7182	0.00%
2025-09-05	4.810	4.900	4.950	4.550	4.970	48,100	225,685	4.6920	4.810	4.900	4.950	4.550	4.970	48,100	4.6920	5.71%
2025-09-04	4.550	4.550	4.930	4.550	4.950	35,500	175,530	4.9445	4.550	4.550	4.930	4.550	4.950	35,500	4.9445	-8.08%
2025-09-03	4.950	4.850	4.940	4.710	4.970	18,300	89,716	4.9025	4.950	4.850	4.940	4.710	4.970	18,300	4.9025	4.21%
2025-09-02	4.750	4.650	4.770	4.550	4.770	29,200	135,017	4.6239	4.750	4.650	4.770	4.550	4.770	29,200	4.6239	0.21%
2025-09-01	4.740	4.670	4.740	4.550	4.820	182,800	845,762	4.6267	4.740	4.670	4.740	4.550	4.820	182,800	4.6267	-5.58%
2025-08-29	5.020	4.840	5.020	4.750	5.110	31,100	151,943	4.8856	5.020	4.840	5.020	4.750	5.110	31,100	4.8856	-0.99%
2025-08-28	5.070	5.010	5.070	4.870	5.210	56,900	290,150	5.0993	5.070	5.010	5.070	4.870	5.210	56,900	5.0993	-0.78%
2025-08-27	5.110	5.060	5.140	4.900	5.160	100,900	511,529	5.0697	5.110	5.060	5.140	4.900	5.160	100,900	5.0697	1.79%
2025-08-26	5.020	4.800	5.050	4.750	5.050	95,600	467,011	4.8851	5.020	4.800	5.050	4.750	5.050	95,600	4.8851	1.41%
2025-08-25	4.950	4.680	4.950	4.600	4.960	42,100	196,957	4.6783	4.950	4.680	4.950	4.600	4.960	42,100	4.6783	8.79%
2025-08-22	4.550	4.550	4.560	4.000	4.900	168,000	744,104	4.4292	4.550	4.550	4.560	4.000	4.900	168,000	4.4292	-2.78%
2025-08-21	4.680	4.650	4.680	4.600	4.700	83,100	388,509	4.6752	4.680	4.650	4.680	4.600	4.700	83,100	4.6752	-1.89%
2025-08-20	4.770	4.760	4.850	4.750	4.990	99,800	485,882	4.8686	4.770	4.760	4.850	4.750	4.990	99,800	4.8686	-4.60%
2025-08-19	5.000	5.000	5.040	4.700	5.150	399,100	1,987,801	4.9807	5.000	5.000	5.040	4.700	5.150	399,100	4.9807	-5.48%
2025-08-18	5.290	5.260	5.290	4.600	6.300	1,626,300	8,806,740	5.4152	5.290	5.260	5.290	4.600	6.300	1,626,300	5.4152	21.33%
2025-08-15	4.360	4.360	4.440	4.050	4.360	69,000	291,491	4.2245	4.360	4.360	4.440	4.050	4.360	69,000	4.2245	1.87%
2025-08-14	4.280	4.280	4.290	4.000	4.410	120,400	493,040	4.0950	4.280	4.280	4.290	4.000	4.410	120,400	4.0950	6.73%
2025-08-13	4.010	4.000	4.190	3.790	4.550	227,000	900,884	3.9687	4.010	4.000	4.190	3.790	4.550	227,000	3.9687	6.65%
2025-08-12	3.760	3.610	3.780	-	-	0	0	-	3.760	3.610	3.780	-	-	0	-	0.00%
2025-08-11	3.760	3.600	3.760	3.630	3.790	10,500	38,867	3.7016	3.760	3.600	3.760	3.630	3.790	10,500	3.7016	-1.05%
2025-08-08	3.800	3.600	3.800	3.300	3.800	81,200	301,004	3.7069	3.800	3.600	3.800	3.300	3.800	81,200	3.7069	8.57%
2025-08-07	3.500	3.470	3.520	3.460	3.510	31,000	108,351	3.4952	3.500	3.470	3.520	3.460	3.510	31,000	3.4952	1.74%
2025-08-06	3.440	3.440	3.450	3.360	3.390	17,500	58,812	3.3607	3.440	3.440	3.450	3.360	3.390	17,500	3.3607	2.38%
2025-08-05	3.360	3.360	3.420	-	-	0	0	-	3.360	3.360	3.420	-	-	0	-	0.00%
2025-08-04	3.360	3.350	3.460	3.360	3.360	100	336	3.3600	3.360	3.350	3.460	3.360	3.360	100	3.3600	0.00%
2025-08-01	3.360	3.360	3.490	3.260	3.500	81,800	274,593	3.3569	3.360	3.360	3.490	3.260	3.500	81,800	3.3569	5.00%
2025-07-31	3.200	3.200	3.220	3.200	3.510	32,800	113,199	3.4512	3.200	3.200	3.220	3.200	3.510	32,800	3.4512	-10.36%
2025-07-30	3.570	3.510	3.570	3.510	3.790	31,200	112,179	3.5955	3.570	3.510	3.570	3.510	3.790	31,200	3.5955	0.28%
2025-07-29	3.560	3.560	3.680	3.500	3.680	17,100	61,831	3.6158	3.560	3.560	3.680	3.500	3.680	17,100	3.6158	-1.39%
2025-07-28	3.610	3.610	3.800	-	-	0	0	-	3.610	3.610	3.800	-	-	0	-	0.00%
2025-07-25	3.610	3.610	3.780	3.610	3.670	8,800	32,242	3.6639	3.610	3.610	3.780	3.610	3.670	8,800	3.6639	-1.37%
2025-07-24	3.660	3.650	3.800	3.650	3.830	136,000	514,119	3.7803	3.660	3.650	3.800	3.650	3.830	136,000	3.7803	-3.43%
2025-07-23	3.790	3.650	3.790	-	-	0	0	-	3.790	3.650	3.790	-	-	0	-	-0.79%
2025-07-22	3.820	3.680	3.820	3.640	3.820	9,600	36,266	3.7777	3.820	3.680	3.820	3.640	3.820	9,600	3.7777	-0.26%
2025-07-21	3.830	3.690	3.830	3.690	3.870	80,600	306,566	3.8035	3.830	3.690	3.830	3.690	3.870	80,600	3.8035	4.08%
2025-07-18	3.680	3.680	3.730	3.600	3.800	9,600	35,694	3.7181	3.680	3.680	3.730	3.600	3.800	9,600	3.7181	-2.39%
2025-07-17	3.770	3.770	3.780	3.300	3.850	74,400	278,183	3.7390	3.770	3.770	3.780	3.300	3.850	74,400	3.7390	-0.53%
2025-07-16	3.790	3.700	3.790	3.710	3.900	19,100	72,189	3.7795	3.790	3.700	3.790	3.710	3.900	19,100	3.7795	5.87%
2025-07-15	3.580	3.580	3.780	3.570	3.580	1,300	4,653	3.5792	3.580	3.580	3.780	3.570	3.580	1,300	3.5792	-1.38%
2025-07-14	3.630	3.630	3.750	3.540	3.750	57,600	207,225	3.5977	3.630	3.630	3.750	3.540	3.750	57,600	3.5977	2.83%
2025-07-11	3.530	3.530	3.780	3.520	3.870	105,200	402,446	3.8255	3.530	3.530	3.780	3.520	3.870	105,200	3.8255	-8.79%
2025-07-10	3.870	3.730	3.870	3.510	3.900	94,700	352,444	3.7217	3.870	3.730	3.870	3.510	3.900	94,700	3.7217	6.61%
2025-07-09	3.630	3.570	3.630	3.390	3.700	32,700	116,786	3.5714	3.630	3.570	3.630	3.390	3.700	32,700	3.5714	15.61%
2025-07-08	3.140	3.140	3.400	3.030	3.300	182,600	592,156	3.2429	3.140	3.140	3.400	3.030	3.300	182,600	3.2429	-3.38%
2025-07-07	3.250	3.250	3.400	3.110	3.260	1,500	4,853	3.2353	3.250	3.250	3.400	3.110	3.260	1,500	3.2353	-0.61%
2025-07-04	3.270	3.270	3.400	3.270	3.270	400	1,308	3.2700	3.270	3.270	3.400	3.270	3.270	400	3.2700	1.24%
2025-07-03	3.230	3.230	3.260	3.120	3.390	87,700	288,341	3.2878	3.230	3.230	3.260	3.120	3.390	87,700	3.2878	-3.87%
2025-07-02	3.360	3.360	3.390	3.320	3.410	98,200	335,312	3.4146	3.360	3.360	3.390	3.320	3.410	98,200	3.4146	-1.75%
2025-06-30	3.420	3.370	3.420	3.330	3.460	29,500	99,492	3.3726	3.420	3.370	3.420	3.330	3.460	29,500	3.3726	3.64%
2025-06-27	3.300	3.300	3.420	3.230	3.500	79,300	268,448	3.3852	3.300	3.300	3.420	3.230	3.500	79,300	3.3852	-8.33%
2025-06-26	3.600	3.410	3.500	3.350	3.900	140,900	493,739	3.5042	3.600	3.410	3.500	3.350	3.900	140,900	3.5042	-6.25%
2025-06-25	3.840	3.840	3.880	3.440	4.000	102,200	380,722	3.7253	3.840	3.840	3.880	3.440	4.000	102,200	3.7253	6.67%
2025-06-24	3.600	3.590	3.600	2.760	3.900	477,000	1,623,344	3.4032	3.600	3.590	3.600	2.760	3.900	477,000	3.4032	28.57%
2025-06-23	2.800	2.800	2.900	2.710	2.770	12,000	32,730	2.7275	2.800	2.800	2.900	2.710	2.770	12,000	2.7275	1.08%
2025-06-20	2.770	2.770	2.860	2.710	2.850	18,000	51,227	2.8459	2.770	2.770	2.860	2.710	2.850	18,000	2.8459	1.47%
2025-06-19	2.730	2.730	2.790	2.620	2.800	65,200	180,370	2.7664	2.730	2.730	2.790	2.620	2.800	65,200	2.7664	-3.53%
2025-06-18	2.830	2.780	2.890	2.560	2.830	114,000	309,135	2.7117	2.830	2.780	2.890	2.560	2.830	114,000	2.7117	8.43%
2025-06-17	2.610	2.610	2.670	2.550	2.650	53,000	138,624	2.6155	2.610	2.610	2.670	2.550	2.650	53,000	2.6155	2.35%
2025-06-16	2.550	2.500	2.550	2.520	2.550	341,500	862,136	2.5246	2.550	2.500	2.550	2.520	2.550	341,500	2.5246	1.19%
2025-06-13	2.520	2.500	2.550	-	-	0	0	-	2.520	2.500	2.550	-	-	0	-	0.00%
2025-06-12	2.520	2.520	2.550	2.510	2.530	10,300	26,038	2.5280	2.520	2.520	2.550	2.510	2.530	10,300	2.5280	0.00%
2025-06-11	2.520	2.460	2.530	2.500	2.520	51,400	129,072	2.5111	2.520	2.460	2.530	2.500	2.520	51,400	2.5111	0.00%
2025-06-10	2.520	2.420	2.520	2.520	2.530	38,800	97,816	2.5210	2.520	2.420	2.520	2.520	2.530	38,800	2.5210	-0.40%
2025-06-09	2.530	2.530	2.550	2.480	2.530	53,800	134,578	2.5014	2.530	2.530	2.550	2.480	2.530	53,800	2.5014	2.02%
2025-06-06	2.480	2.450	2.510	2.480	2.480	12,000	29,760	2.4800	2.480	2.450	2.510	2.480	2.480	12,000	2.4800	0.00%
2025-06-05	2.480	2.460	2.500	-	-	0	0	-	2.480	2.460	2.500	-	-	0	-	0.00%
2025-06-04	2.480	2.470	2.500	2.480	2.530	129,700	323,808	2.4966	2.480	2.470	2.500	2.480	2.530	129,700	2.4966	3.33%
2025-06-03	2.400	2.400	2.470	2.400	2.450	92,600	223,316	2.4116	2.400	2.400	2.470	2.400	2.450	92,600	2.4116	-2.44%
2025-06-02	2.460	2.450	2.510	-	-	0	0	-	2.460	2.450	2.510	-	-	0	-	0.00%
2025-05-30	2.460	2.460	2.530	2.460	2.530	22,400	56,121	2.5054	2.460	2.460	2.530	2.460	2.530	22,400	2.5054	-1.60%
2025-05-29	2.500	2.480	2.530	2.480	2.590	68,000	169,872	2.4981	2.500	2.480	2.530	2.480	2.590	68,000	2.4981	-0.79%
2025-05-28	2.520	2.520	2.530	2.490	2.560	162,900	411,765	2.5277	2.520	2.520	2.530	2.490	2.560	162,900	2.5277	0.00%
2025-05-27	2.520	2.450	2.520	2.450	2.560	125,400	316,622	2.5249	2.520	2.450	2.520	2.450	2.560	125,400	2.5249	0.80%
2025-05-26	2.500	2.420	2.500	2.400	2.510	31,800	79,256	2.4923	2.500	2.420	2.500	2.400	2.510	31,800	2.4923	4.17%
2025-05-23	2.400	2.400	2.470	2.400	2.500	90,700	223,138	2.4602	2.400	2.400	2.470	2.400	2.500	90,700	2.4602	0.84%
2025-05-22	2.380	2.380	2.500	2.380	2.490	14,200	34,262	2.4128	2.380	2.380	2.500	2.380	2.490	14,200	2.4128	-4.42%
2025-05-21	2.490	2.490	2.500	2.450	2.520	9,400	23,515	2.5016	2.490	2.490	2.500	2.450	2.520	9,400	2.5016	1.63%
2025-05-20	2.450	2.450	2.480	2.450	2.500	35,400	87,635	2.4756	2.450	2.450	2.480	2.450	2.500	35,400	2.4756	3.38%
2025-05-19	2.370	2.370	2.500	-	-	0	0	-	2.370	2.370	2.500	-	-	0	-	0.00%
2025-05-16	2.370	2.360	2.490	2.320	2.580	33,300	83,614	2.5109	2.370	2.360	2.490	2.320	2.580	33,300	2.5109	-5.20%
2025-05-15	2.500	2.430	2.500	2.500	2.500	10,300	25,750	2.5000	2.500	2.430	2.500	2.500	2.500	10,300	2.5000	4.17%
2025-05-14	2.400	2.400	2.600	2.400	2.580	1,100	2,820	2.5636	2.400	2.400	2.600	2.400	2.580	1,100	2.5636	0.00%
2025-05-13	2.400	2.400	2.600	-	-	0	0	-	2.400	2.400	2.600	-	-	0	-	0.00%
2025-05-12	2.400	2.400	2.600	2.350	2.420	86,300	206,489	2.3927	2.400	2.400	2.600	2.350	2.420	86,300	2.3927	-0.83%
2025-05-09	2.420	2.360	2.500	2.300	2.420	61,300	145,115	2.3673	2.420	2.360	2.500	2.300	2.420	61,300	2.3673	-1.63%
2025-05-08	2.460	2.460	2.560	2.450	2.450	700	1,715	2.4500	2.460	2.460	2.560	2.450	2.450	700	2.4500	0.00%
2025-05-07	2.460	2.450	2.600	2.450	2.460	8,000	19,647	2.4559	2.460	2.450	2.600	2.450	2.460	8,000	2.4559	0.00%
2025-05-06	2.460	2.460	2.600	2.350	2.460	7,900	19,172	2.4268	2.460	2.460	2.600	2.350	2.460	7,900	2.4268	4.68%
2025-05-02	2.350	2.350	2.440	2.130	2.260	31,500	69,088	2.1933	2.350	2.350	2.440	2.130	2.260	31,500	2.1933	-3.29%
2025-04-30	2.430	2.320	2.550	2.430	2.430	200	486	2.4300	2.430	2.320	2.550	2.430	2.430	200	2.4300	3.40%
2025-04-29	2.350	2.350	2.400	2.300	2.350	3,400	8,128	2.3906	2.350	2.350	2.400	2.300	2.350	3,400	2.3906	0.86%
2025-04-28	2.330	2.330	2.420	2.300	2.300	200	473	2.3650	2.330	2.330	2.420	2.300	2.300	200	2.3650	-7.54%
2025-04-25	2.520	2.220	2.600	-	-	0	0	-	2.520	2.220	2.600	-	-	0	-	0.00%
2025-04-24	2.520	2.220	2.600	-	-	0	0	-	2.520	2.220	2.600	-	-	0	-	0.00%
2025-04-23	2.520	2.520	2.600	2.500	2.520	7,000	17,638	2.5197	2.520	2.520	2.600	2.500	2.520	7,000	2.5197	0.80%
2025-04-22	2.500	2.500	2.600	2.500	2.500	300	750	2.5000	2.500	2.500	2.600	2.500	2.500	300	2.5000	0.00%
2025-04-17	2.500	2.400	2.600	2.490	2.500	7,700	19,233	2.4978	2.500	2.400	2.600	2.490	2.500	7,700	2.4978	0.00%
2025-04-16	2.500	2.500	2.540	2.500	2.600	5,600	14,278	2.5496	2.500	2.500	2.540	2.500	2.600	5,600	2.5496	-3.85%
2025-04-15	2.600	2.500	2.970	-	-	0	0	-	2.600	2.500	2.970	-	-	0	-	0.00%
2025-04-14	2.600	2.600	-	2.480	2.600	3,800	9,456	2.4884	2.600	2.600	-	2.480	2.600	3,800	2.4884	4.00%
2025-04-11	2.500	2.500	-	2.500	2.500	48,000	120,000	2.5000	2.500	2.500	-	2.500	2.500	48,000	2.5000	0.00%
2025-04-10	2.500	2.500	-	2.500	2.510	45,000	112,501	2.5000	2.500	2.500	-	2.500	2.510	45,000	2.5000	-0.40%
2025-04-09	2.510	2.510	2.820	2.450	2.500	101,000	252,480	2.4998	2.510	2.510	2.820	2.450	2.500	101,000	2.4998	0.40%
2025-04-08	2.500	2.500	-	2.500	2.560	92,100	231,051	2.5087	2.500	2.500	-	2.500	2.560	92,100	2.5087	0.00%
2025-04-07	2.500	2.500	2.600	2.500	2.810	166,900	452,543	2.7115	2.500	2.500	2.600	2.500	2.810	166,900	2.7115	-11.35%
2025-04-03	2.820	2.810	2.990	2.820	2.820	21,500	60,630	2.8200	2.820	2.810	2.990	2.820	2.820	21,500	2.8200	-0.35%
2025-04-02	2.830	2.830	3.000	-	-	0	0	-	2.830	2.830	3.000	-	-	0	-	0.35%
2025-04-01	2.820	2.810	3.000	-	-	0	0	-	2.820	2.810	3.000	-	-	0	-	0.00%
2025-03-31	2.820	2.820	2.930	2.810	2.930	32,800	95,776	2.9200	2.820	2.820	2.930	2.810	2.930	32,800	2.9200	-0.35%
2025-03-28	2.830	2.830	2.870	-	-	0	0	-	2.830	2.830	2.870	-	-	0	-	0.35%
2025-03-27	2.820	2.820	2.850	2.820	2.840	25,700	72,974	2.8395	2.820	2.820	2.850	2.820	2.840	25,700	2.8395	-1.05%
2025-03-26	2.850	2.840	2.870	-	-	0	0	-	2.850	2.840	2.870	-	-	0	-	0.00%
2025-03-25	2.850	2.850	2.860	2.850	2.870	40,400	115,478	2.8584	2.850	2.850	2.860	2.850	2.870	40,400	2.8584	-0.70%
2025-03-24	2.870	2.860	2.930	2.860	3.020	13,300	39,972	3.0054	2.870	2.860	2.930	2.860	3.020	13,300	3.0054	2.14%
2025-03-21	2.810	2.810	2.900	2.810	3.100	11,600	33,480	2.8862	2.810	2.810	2.900	2.810	3.100	11,600	2.8862	-9.35%
2025-03-20	3.100	2.970	3.100	2.940	3.230	26,100	76,865	2.9450	3.100	2.970	3.100	2.940	3.230	26,100	2.9450	5.80%
2025-03-19	2.930	2.920	3.290	2.900	3.300	195,900	590,137	3.0124	2.930	2.920	3.290	2.900	3.300	195,900	3.0124	-8.44%
2025-03-18	3.200	3.080	3.200	3.000	3.200	95,300	292,033	3.0644	3.200	3.080	3.200	3.000	3.200	95,300	3.0644	-4.48%
2025-03-17	3.350	3.040	3.350	2.910	3.350	48,300	147,050	3.0445	3.350	3.040	3.350	2.910	3.350	48,300	3.0445	2.76%
2025-03-14	3.260	3.260	3.490	3.230	3.430	74,800	253,733	3.3922	3.260	3.260	3.490	3.230	3.430	74,800	3.3922	-4.96%
2025-03-13	3.430	3.270	3.430	3.130	3.440	103,000	347,076	3.3697	3.430	3.270	3.430	3.130	3.440	103,000	3.3697	1.78%
2025-03-12	3.370	3.330	3.430	3.290	3.370	16,700	55,916	3.3483	3.370	3.330	3.430	3.290	3.370	16,700	3.3483	2.12%
2025-03-11	3.300	3.180	3.360	3.200	3.300	18,400	60,611	3.2941	3.300	3.180	3.360	3.200	3.300	18,400	3.2941	5.43%
2025-03-10	3.130	3.130	3.340	3.120	3.260	5,300	17,102	3.2268	3.130	3.130	3.340	3.120	3.260	5,300	3.2268	-0.63%
2025-03-07	3.150	3.150	3.310	3.130	3.330	60,200	196,643	3.2665	3.150	3.150	3.310	3.130	3.330	60,200	3.2665	-2.78%
2025-03-06	3.240	3.200	3.260	3.240	3.240	3,000	9,720	3.2400	3.240	3.200	3.260	3.240	3.240	3,000	3.2400	-1.52%
2025-03-05	3.290	3.100	3.290	3.280	3.290	2,700	8,861	3.2819	3.290	3.100	3.290	3.280	3.290	2,700	3.2819	-2.66%
2025-03-04	3.380	3.330	3.430	3.010	3.430	127,300	413,286	3.2466	3.380	3.330	3.430	3.010	3.430	127,300	3.2466	11.55%
2025-03-03	3.030	3.030	3.290	2.970	3.060	82,500	250,281	3.0337	3.030	3.030	3.290	2.970	3.060	82,500	3.0337	1.68%
2025-02-28	2.980	2.930	2.980	2.980	3.010	15,100	45,418	3.0078	2.980	2.930	2.980	2.980	3.010	15,100	3.0078	-1.00%
2025-02-27	3.010	3.010	3.350	3.010	3.010	42,400	127,624	3.0100	3.010	3.010	3.350	3.010	3.010	42,400	3.0100	-1.63%
2025-02-26	3.060	3.060	3.150	3.000	3.030	38,100	114,826	3.0138	3.060	3.060	3.150	3.000	3.030	38,100	3.0138	1.66%
2025-02-25	3.010	3.000	3.370	2.810	3.140	29,500	90,913	3.0818	3.010	3.000	3.370	2.810	3.140	29,500	3.0818	-3.83%
2025-02-24	3.130	3.130	3.270	3.100	3.280	52,100	169,585	3.2550	3.130	3.130	3.270	3.100	3.280	52,100	3.2550	-3.99%
2025-02-21	3.260	3.300	3.370	3.100	3.350	14,600	47,974	3.2859	3.260	3.300	3.370	3.100	3.350	14,600	3.2859	0.93%
2025-02-20	3.230	3.240	3.320	3.210	3.230	3,700	11,927	3.2235	3.230	3.240	3.320	3.210	3.230	3,700	3.2235	0.62%
2025-02-19	3.210	3.210	3.280	3.200	3.280	66,800	215,340	3.2237	3.210	3.210	3.280	3.200	3.280	66,800	3.2237	-3.89%
2025-02-18	3.340	3.330	3.340	3.330	3.490	46,800	159,318	3.4042	3.340	3.330	3.340	3.330	3.490	46,800	3.4042	-3.47%
2025-02-17	3.460	3.330	3.460	3.260	3.600	67,700	233,498	3.4490	3.460	3.330	3.460	3.260	3.600	67,700	3.4490	3.28%
2025-02-14	3.350	3.350	3.400	3.150	3.350	13,300	44,354	3.3349	3.350	3.350	3.400	3.150	3.350	13,300	3.3349	2.45%
2025-02-13	3.270	3.040	3.280	3.010	3.600	70,500	227,298	3.2241	3.270	3.040	3.280	3.010	3.600	70,500	3.2241	2.83%
2025-02-12	3.180	3.180	3.240	3.180	3.290	122,300	397,242	3.2481	3.180	3.180	3.240	3.180	3.290	122,300	3.2481	2.91%
2025-02-11	3.090	3.090	3.210	3.070	3.270	112,200	359,845	3.2072	3.090	3.090	3.210	3.070	3.270	112,200	3.2072	0.65%
2025-02-10	3.070	3.010	3.110	2.880	3.300	13,300	40,410	3.0383	3.070	3.010	3.110	2.880	3.300	13,300	3.0383	6.60%
2025-02-07	2.880	2.880	3.050	2.880	3.150	45,400	131,916	2.9056	2.880	2.880	3.050	2.880	3.150	45,400	2.9056	-0.69%
2025-02-06	2.900	2.860	2.950	2.710	3.050	78,800	219,929	2.7910	2.900	2.860	2.950	2.710	3.050	78,800	2.7910	6.62%
2025-02-05	2.720	2.720	3.000	2.720	2.720	200	544	2.7200	2.720	2.720	3.000	2.720	2.720	200	2.7200	0.00%
2025-02-04	2.720	2.720	2.990	2.720	2.720	13,000	35,459	2.7276	2.720	2.720	2.990	2.720	2.720	13,000	2.7276	-0.37%
2025-02-03	2.730	2.720	3.000	2.720	2.730	12,000	32,655	2.7213	2.730	2.720	3.000	2.720	2.730	12,000	2.7213	-2.15%
2025-01-28	2.790	2.710	2.790	-	-	0	0	-	2.790	2.710	2.790	-	-	0	-	0.00%
2025-01-27	2.790	2.790	2.800	2.790	2.790	5,200	14,508	2.7900	2.790	2.790	2.800	2.790	2.790	5,200	2.7900	-0.36%
2025-01-24	2.800	2.800	3.000	-	-	100	280	2.8000	2.800	2.800	3.000	-	-	100	2.8000	0.00%
2025-01-23	2.800	2.800	2.960	2.710	2.720	3,600	9,757	2.7103	2.800	2.800	2.960	2.710	2.720	3,600	2.7103	-1.75%
2025-01-22	2.850	2.710	2.850	2.880	2.880	3,500	10,080	2.8800	2.850	2.710	2.850	2.880	2.880	3,500	2.8800	-1.04%
2025-01-21	2.880	2.880	3.000	-	-	0	0	-	2.880	2.880	3.000	-	-	0	-	0.00%
2025-01-20	2.880	2.750	3.000	-	-	100	275	2.7500	2.880	2.750	3.000	-	-	100	2.7500	0.00%
2025-01-17	2.880	2.750	2.990	2.720	2.950	11,100	31,442	2.8326	2.880	2.750	2.990	2.720	2.950	11,100	2.8326	2.86%
2025-01-16	2.800	2.720	2.940	2.930	2.940	25,000	73,446	2.9378	2.800	2.720	2.940	2.930	2.940	25,000	2.9378	-5.08%
2025-01-15	2.950	2.720	2.950	-	-	0	0	-	2.950	2.720	2.950	-	-	0	-	-0.34%
2025-01-14	2.960	2.800	2.960	2.960	2.960	300	888	2.9600	2.960	2.800	2.960	2.960	2.960	300	2.9600	8.03%
2025-01-13	2.740	2.710	3.000	-	-	0	0	-	2.740	2.710	3.000	-	-	0	-	0.00%
2025-01-10	2.740	2.740	2.930	2.710	2.750	14,900	40,698	2.7314	2.740	2.740	2.930	2.710	2.750	14,900	2.7314	0.74%
2025-01-09	2.720	2.710	2.760	-	-	0	0	-	2.720	2.710	2.760	-	-	0	-	0.00%
2025-01-08	2.720	2.720	2.770	2.710	2.800	21,400	59,452	2.7781	2.720	2.720	2.770	2.710	2.800	21,400	2.7781	-0.73%
2025-01-07	2.740	2.740	2.800	2.740	2.740	100	274	2.7400	2.740	2.740	2.800	2.740	2.740	100	2.7400	0.00%
2025-01-06	2.740	2.740	2.850	2.730	2.730	100	273	2.7300	2.740	2.740	2.850	2.730	2.730	100	2.7300	-2.14%
2025-01-03	2.800	2.800	2.830	2.720	2.830	25,100	70,376	2.8038	2.800	2.800	2.830	2.720	2.830	25,100	2.8038	0.00%
2025-01-02	2.800	2.800	3.060	2.730	2.800	300	833	2.7767	2.800	2.800	3.060	2.730	2.800	300	2.7767	0.00%
2024-12-31	2.800	2.800	2.920	2.800	2.920	14,500	41,990	2.8959	2.800	2.800	2.920	2.800	2.920	14,500	2.8959	-4.11%
2024-12-30	2.920	2.910	2.920	2.880	2.920	56,600	164,919	2.9138	2.920	2.910	2.920	2.880	2.920	56,600	2.9138	1.39%
2024-12-27	2.880	2.880	2.890	2.790	2.890	18,400	52,905	2.8753	2.880	2.880	2.890	2.790	2.890	18,400	2.8753	3.23%
2024-12-24	2.790	2.710	3.100	-	-	0	0	-	2.790	2.710	3.100	-	-	0	-	0.00%
2024-12-23	2.790	2.790	3.040	2.790	3.060	1,900	5,733	3.0174	2.790	2.790	3.040	2.790	3.060	1,900	3.0174	-0.36%
2024-12-20	2.800	2.800	2.990	2.790	3.000	13,400	39,359	2.9372	2.800	2.800	2.990	2.790	3.000	13,400	2.9372	-4.76%
2024-12-19	2.940	2.940	3.090	2.940	2.940	900	2,646	2.9400	2.940	2.940	3.090	2.940	2.940	900	2.9400	1.03%
2024-12-18	2.910	2.910	2.990	2.900	3.000	31,900	95,077	2.9805	2.910	2.910	2.990	2.900	3.000	31,900	2.9805	1.39%
2024-12-17	2.870	2.860	3.010	2.870	2.870	700	2,009	2.8700	2.870	2.860	3.010	2.870	2.870	700	2.8700	-1.03%
2024-12-16	2.900	2.900	3.020	2.870	3.110	15,400	45,613	2.9619	2.900	2.900	3.020	2.870	3.110	15,400	2.9619	0.00%
2024-12-13	2.900	2.860	2.900	-	-	0	0	-	2.900	2.860	2.900	-	-	0	-	0.00%
2024-12-12	2.900	2.890	3.030	2.880	3.060	14,100	41,912	2.9725	2.900	2.890	3.030	2.880	3.060	14,100	2.9725	1.05%
2024-12-11	2.870	2.870	3.140	2.870	3.000	15,800	46,242	2.9267	2.870	2.870	3.140	2.870	3.000	15,800	2.9267	-2.71%
2024-12-10	2.950	2.940	2.950	2.870	3.050	7,400	21,943	2.9653	2.950	2.940	2.950	2.870	3.050	7,400	2.9653	-4.84%
2024-12-09	3.100	3.100	3.160	3.100	3.100	400	1,240	3.1000	3.100	3.100	3.160	3.100	3.100	400	3.1000	7.27%
2024-12-06	2.890	2.890	2.990	2.850	3.000	52,000	152,597	2.9346	2.890	2.890	2.990	2.850	3.000	52,000	2.9346	-0.69%
2024-12-05	2.910	2.910	2.990	2.910	3.000	24,800	73,669	2.9705	2.910	2.910	2.990	2.910	3.000	24,800	2.9705	-0.34%
2024-12-04	2.920	2.920	3.100	2.900	3.080	17,800	53,980	3.0326	2.920	2.920	3.100	2.900	3.080	17,800	3.0326	-2.67%
2024-12-03	3.000	3.000	3.330	2.960	3.000	2,800	8,326	2.9736	3.000	3.000	3.330	2.960	3.000	2,800	2.9736	-3.23%
2024-12-02	3.100	2.910	3.100	3.100	3.100	5,100	15,810	3.1000	3.100	2.910	3.100	3.100	3.100	5,100	3.1000	0.00%
2024-11-29	3.100	3.100	3.200	3.090	3.100	4,200	12,994	3.0938	3.100	3.100	3.200	3.090	3.100	4,200	3.0938	0.98%
2024-11-28	3.070	3.070	-	3.070	3.070	300	921	3.0700	3.070	3.070	-	3.070	3.070	300	3.0700	0.00%
2024-11-27	3.070	3.070	3.100	2.890	3.070	38,900	116,652	2.9988	3.070	3.070	3.100	2.890	3.070	38,900	2.9988	3.72%
2024-11-26	2.960	2.960	3.050	2.930	3.350	19,600	61,890	3.1577	2.960	2.960	3.050	2.930	3.350	19,600	3.1577	0.34%
2024-11-25	2.950	2.940	3.350	2.930	2.950	5,200	15,336	2.9492	2.950	2.940	3.350	2.930	2.950	5,200	2.9492	0.68%
2024-11-22	2.930	2.820	2.930	2.900	3.030	25,900	77,707	3.0003	2.930	2.820	2.930	2.900	3.030	25,900	3.0003	-2.98%
2024-11-21	3.020	3.020	3.130	3.020	3.140	1,100	3,442	3.1291	3.020	3.020	3.130	3.020	3.140	1,100	3.1291	-3.82%
2024-11-20	3.140	3.140	3.290	3.010	3.350	24,300	78,519	3.2312	3.140	3.140	3.290	3.010	3.350	24,300	3.2312	-2.18%
2024-11-19	3.210	3.200	3.210	3.080	3.300	5,800	18,559	3.1998	3.210	3.200	3.210	3.080	3.300	5,800	3.1998	3.88%
2024-11-18	3.090	3.090	3.370	3.000	3.090	68,100	208,031	3.0548	3.090	3.090	3.370	3.000	3.090	68,100	3.0548	-1.28%
2024-11-15	3.130	3.130	3.230	3.060	3.150	23,000	70,544	3.0671	3.130	3.130	3.230	3.060	3.150	23,000	3.0671	2.29%
2024-11-14	3.060	3.060	3.120	3.020	3.320	30,000	94,777	3.1592	3.060	3.060	3.120	3.020	3.320	30,000	3.1592	-7.83%
2024-11-13	3.320	3.260	3.320	3.030	3.430	42,300	136,669	3.2309	3.320	3.260	3.320	3.030	3.430	42,300	3.2309	3.75%
2024-11-12	3.200	3.150	3.200	3.150	3.300	6,200	20,414	3.2926	3.200	3.150	3.200	3.150	3.300	6,200	3.2926	-3.03%
2024-11-11	3.300	3.220	3.340	3.190	3.400	20,100	66,228	3.2949	3.300	3.220	3.340	3.190	3.400	20,100	3.2949	-0.60%
2024-11-08	3.320	3.250	3.320	3.280	3.400	39,600	131,153	3.3119	3.320	3.250	3.320	3.280	3.400	39,600	3.3119	-2.35%
2024-11-07	3.400	3.300	3.450	3.260	3.480	216,100	728,218	3.3698	3.400	3.300	3.450	3.260	3.480	216,100	3.3698	-0.87%
2024-11-06	3.430	3.220	3.430	-	-	0	0	-	3.430	3.220	3.430	-	-	0	-	-0.58%
2024-11-05	3.450	3.450	3.600	3.100	3.450	16,300	51,599	3.1656	3.450	3.450	3.600	3.100	3.450	16,300	3.1656	3.92%
2024-11-04	3.320	3.320	3.460	3.300	3.330	1,600	5,295	3.3094	3.320	3.320	3.460	3.300	3.330	1,600	3.3094	0.61%
2024-11-01	3.300	3.300	3.480	3.300	3.480	13,500	46,172	3.4201	3.300	3.300	3.480	3.300	3.480	13,500	3.4201	-5.44%
2024-10-31	3.490	3.250	3.490	3.210	3.490	57,900	190,251	3.2859	3.490	3.250	3.490	3.210	3.490	57,900	3.2859	4.18%
2024-10-30	3.350	3.350	3.410	3.300	3.480	153,200	515,165	3.3627	3.350	3.350	3.410	3.300	3.480	153,200	3.3627	-5.90%
2024-10-29	3.560	3.430	3.440	3.440	3.670	6,800	24,624	3.6212	3.560	3.430	3.440	3.440	3.670	6,800	3.6212	-1.11%
2024-10-28	3.600	3.620	3.900	3.600	3.880	15,100	55,068	3.6469	3.600	3.620	3.900	3.600	3.880	15,100	3.6469	0.84%
2024-10-25	3.570	3.570	3.620	3.550	3.670	35,700	130,338	3.6509	3.570	3.570	3.620	3.550	3.670	35,700	3.6509	-2.46%
2024-10-24	3.660	3.640	3.700	3.500	3.700	33,200	119,505	3.5995	3.660	3.640	3.700	3.500	3.700	33,200	3.5995	-4.69%
2024-10-23	3.840	3.710	4.100	3.690	3.840	46,800	175,102	3.7415	3.840	3.710	4.100	3.690	3.840	46,800	3.7415	-1.29%
2024-10-22	3.890	3.890	3.930	3.830	4.000	55,800	220,728	3.9557	3.890	3.890	3.930	3.830	4.000	55,800	3.9557	1.57%
2024-10-21	3.830	3.680	3.830	3.680	3.850	20,800	77,355	3.7190	3.830	3.680	3.830	3.680	3.850	20,800	3.7190	4.08%
2024-10-18	3.680	3.680	3.850	3.450	3.770	122,800	447,886	3.6473	3.680	3.680	3.850	3.450	3.770	122,800	3.6473	6.67%
2024-10-17	3.450	3.450	3.550	3.450	3.520	35,000	121,322	3.4663	3.450	3.450	3.550	3.450	3.520	35,000	3.4663	-1.43%
2024-10-16	3.500	3.500	3.950	3.500	3.700	59,300	215,144	3.6281	3.500	3.500	3.950	3.500	3.700	59,300	3.6281	-3.31%
2024-10-15	3.620	3.490	3.620	3.470	3.740	103,400	369,226	3.5709	3.620	3.490	3.620	3.470	3.740	103,400	3.5709	-6.70%
2024-10-14	3.880	3.720	4.250	3.720	3.910	29,300	112,069	3.8249	3.880	3.720	4.250	3.720	3.910	29,300	3.8249	-0.51%
2024-10-10	3.900	3.710	3.900	3.730	4.190	36,700	146,882	4.0022	3.900	3.710	3.900	3.730	4.190	36,700	4.0022	-3.23%
2024-10-09	4.030	4.030	4.070	3.890	4.680	94,500	384,727	4.0712	4.030	4.030	4.070	3.890	4.680	94,500	4.0712	-14.26%
2024-10-08	4.700	4.600	4.700	4.600	5.080	298,000	1,379,870	4.6304	4.700	4.600	4.700	4.600	5.080	298,000	4.6304	-7.11%
2024-10-07	5.060	4.880	5.060	4.490	5.060	128,900	611,878	4.7469	5.060	4.880	5.060	4.490	5.060	128,900	4.7469	11.21%
2024-10-04	4.550	4.530	4.640	4.490	4.950	54,500	250,630	4.5987	4.550	4.530	4.640	4.490	4.950	54,500	4.5987	0.00%
2024-10-03	4.550	4.510	4.900	4.500	5.150	1,854,900	8,669,813	4.6740	4.550	4.510	4.900	4.500	5.150	1,854,900	4.6740	-11.48%
2024-10-02	5.140	4.950	5.140	4.300	5.140	208,200	988,624	4.7484	5.140	4.950	5.140	4.300	5.140	208,200	4.7484	19.53%
2024-09-30	4.300	4.300	4.440	3.970	4.500	3,014,200	12,434,190	4.1252	4.300	4.300	4.440	3.970	4.500	3,014,200	4.1252	6.17%
2024-09-27	4.050	4.050	4.060	3.520	4.410	3,044,500	12,996,778	4.2689	4.050	4.050	4.060	3.520	4.410	3,044,500	4.2689	9.46%
2024-09-26	3.700	3.700	3.830	3.650	3.890	60,700	225,532	3.7155	3.700	3.700	3.830	3.650	3.890	60,700	3.7155	4.82%
2024-09-25	3.530	3.530	3.580	3.480	3.580	13,500	47,670	3.5311	3.530	3.530	3.580	3.480	3.580	13,500	3.5311	2.32%
2024-09-24	3.450	3.450	3.820	3.410	3.850	17,900	63,962	3.5733	3.450	3.450	3.820	3.410	3.850	17,900	3.5733	-2.54%
2024-09-23	3.540	3.450	3.540	3.440	3.550	54,300	189,580	3.4913	3.540	3.450	3.540	3.440	3.550	54,300	3.4913	-2.75%
2024-09-20	3.640	3.470	3.640	3.400	3.660	83,400	287,547	3.4478	3.640	3.470	3.640	3.400	3.660	83,400	3.4478	0.00%
2024-09-19	3.640	3.570	3.640	3.360	3.770	34,400	125,865	3.6589	3.640	3.570	3.640	3.360	3.770	34,400	3.6589	-3.45%
2024-09-17	3.770	3.410	3.770	-	-	0	0	-	3.770	3.410	3.770	-	-	0	-	-0.53%
2024-09-16	3.790	3.490	3.800	3.790	3.790	100	379	3.7900	3.790	3.490	3.800	3.790	3.790	100	3.7900	5.87%
2024-09-13	3.580	3.570	3.580	3.500	3.680	23,800	84,226	3.5389	3.580	3.570	3.580	3.500	3.680	23,800	3.5389	-2.19%
2024-09-12	3.660	-	3.660	3.650	3.710	4,500	16,630	3.6956	3.660	-	3.660	3.650	3.710	4,500	3.6956	0.27%
2024-09-11	3.650	-	3.650	3.650	3.680	7,200	26,408	3.6678	3.650	-	3.650	3.650	3.680	7,200	3.6678	-0.27%
2024-09-10	3.660	3.570	3.660	3.570	3.700	66,700	240,897	3.6116	3.660	3.570	3.660	3.570	3.700	66,700	3.6116	-6.87%
2024-09-09	3.930	3.900	3.940	3.860	3.940	71,634	279,465	3.9013	3.930	3.900	3.940	3.860	3.940	71,634	3.9013	-1.75%
2024-09-05	4.000	4.020	4.030	4.000	4.070	32,900	132,253	4.0198	4.000	4.020	4.030	4.000	4.070	32,900	4.0198	-0.50%
2024-09-04	4.020	4.020	4.110	4.000	4.140	30,100	122,472	4.0688	4.020	4.020	4.110	4.000	4.140	30,100	4.0688	-2.19%
2024-09-03	4.110	4.000	4.110	4.050	4.140	33,200	135,572	4.0835	4.110	4.000	4.110	4.050	4.140	33,200	4.0835	0.98%
2024-09-02	4.070	4.000	4.070	4.010	4.140	45,800	185,513	4.0505	4.070	4.000	4.070	4.010	4.140	45,800	4.0505	-0.49%
2024-08-30	4.090	4.060	4.090	4.060	4.170	39,300	161,543	4.1105	4.090	4.060	4.090	4.060	4.170	39,300	4.1105	1.74%
2024-08-29	4.020	4.020	4.050	4.000	4.090	79,800	322,107	4.0364	4.020	4.020	4.050	4.000	4.090	79,800	4.0364	-0.74%
2024-08-28	4.050	4.010	4.080	4.000	4.150	280,300	1,131,241	4.0358	4.050	4.010	4.080	4.000	4.150	280,300	4.0358	-5.59%
2024-08-27	4.290	4.220	4.290	4.040	4.480	301,100	1,280,295	4.2521	4.290	4.220	4.290	4.040	4.480	301,100	4.2521	4.38%
2024-08-26	4.110	4.080	4.120	4.020	4.120	134,700	547,757	4.0665	4.110	4.080	4.120	4.020	4.120	134,700	4.0665	-1.44%
2024-08-23	4.170	4.070	4.170	3.920	4.180	105,500	428,402	4.0607	4.170	4.070	4.170	3.920	4.180	105,500	4.0607	0.97%
2024-08-22	4.130	4.050	4.130	4.000	4.150	88,200	358,934	4.0695	4.130	4.050	4.130	4.000	4.150	88,200	4.0695	0.49%
2024-08-21	4.110	4.110	4.140	3.990	4.160	262,100	1,058,087	4.0370	4.110	4.110	4.140	3.990	4.160	262,100	4.0370	-0.24%
2024-08-20	4.120	4.100	4.120	4.000	4.280	486,700	2,005,851	4.1213	4.120	4.100	4.120	4.000	4.280	486,700	4.1213	-2.14%
2024-08-19	4.210	4.200	4.210	4.210	5.090	1,085,600	4,850,137	4.4677	4.210	4.200	4.210	4.210	5.090	1,085,600	4.4677	-17.29%
2024-08-16	5.090	5.010	5.090	5.060	5.160	39,600	201,378	5.0853	5.090	5.010	5.090	5.060	5.160	39,600	5.0853	0.00%
2024-08-15	5.090	4.990	5.090	4.970	5.240	243,700	1,240,801	5.0915	5.090	4.990	5.090	4.970	5.240	243,700	5.0915	1.19%
2024-08-14	5.030	5.030	5.100	5.020	5.210	10,700	54,999	5.1401	5.030	5.030	5.100	5.020	5.210	10,700	5.1401	-3.08%
2024-08-13	5.190	5.100	5.200	5.150	5.280	79,000	411,282	5.2061	5.190	5.100	5.200	5.150	5.280	79,000	5.2061	0.97%
2024-08-12	5.140	5.140	5.150	5.010	5.600	359,400	1,888,698	5.2551	5.140	5.140	5.150	5.010	5.600	359,400	5.2551	-10.61%
2024-08-09	5.750	5.750	5.780	5.730	5.830	58,800	338,126	5.7504	5.750	5.750	5.780	5.730	5.830	58,800	5.7504	-0.17%
2024-08-08	5.760	5.700	5.760	5.680	5.890	56,100	322,730	5.7528	5.760	5.700	5.760	5.680	5.890	56,100	5.7528	-1.20%
2024-08-07	5.830	5.800	5.830	5.550	5.930	142,300	815,902	5.7337	5.830	5.800	5.830	5.550	5.930	142,300	5.7337	2.10%
2024-08-06	5.710	5.670	5.710	5.600	5.770	88,800	502,905	5.6633	5.710	5.670	5.710	5.600	5.770	88,800	5.6633	0.88%
2024-08-05	5.660	5.510	5.660	5.440	5.840	95,700	544,233	5.6869	5.660	5.510	5.660	5.440	5.840	95,700	5.6869	-1.91%
2024-08-02	5.770	5.690	5.770	5.660	5.850	109,000	627,228	5.7544	5.770	5.690	5.770	5.660	5.850	109,000	5.7544	-1.20%
2024-08-01	5.840	5.800	5.840	5.730	5.900	166,000	960,739	5.7876	5.840	5.800	5.840	5.730	5.900	166,000	5.7876	0.00%
2024-07-31	5.840	5.810	5.840	5.520	5.870	264,300	1,499,479	5.6734	5.840	5.810	5.840	5.520	5.870	264,300	5.6734	6.57%
2024-07-30	5.480	5.400	5.480	5.350	5.600	103,100	565,351	5.4835	5.480	5.400	5.480	5.350	5.600	103,100	5.4835	0.74%
2024-07-29	5.440	5.440	5.480	5.410	5.580	631,100	3,464,582	5.4898	5.440	5.440	5.480	5.410	5.580	631,100	5.4898	0.00%
2024-07-26	5.440	5.400	5.440	5.390	5.480	82,300	447,541	5.4379	5.440	5.400	5.440	5.390	5.480	82,300	5.4379	0.55%
2024-07-25	5.410	5.410	5.460	5.360	5.650	346,100	1,883,334	5.4416	5.410	5.410	5.460	5.360	5.650	346,100	5.4416	-3.39%
2024-07-24	5.600	5.560	5.600	5.570	6.040	262,100	1,489,909	5.6845	5.600	5.560	5.600	5.570	6.040	262,100	5.6845	-4.92%
2024-07-23	5.890	5.890	5.960	5.860	6.290	137,700	825,100	5.9920	5.890	5.890	5.960	5.860	6.290	137,700	5.9920	-4.54%
2024-07-22	6.170	6.130	6.170	5.910	6.250	177,600	1,077,338	6.0661	6.170	6.130	6.170	5.910	6.250	177,600	6.0661	0.65%
2024-07-19	6.130	6.130	6.200	6.130	6.250	130,600	805,694	6.1692	6.130	6.130	6.200	6.130	6.250	130,600	6.1692	-1.45%
2024-07-18	6.220	6.210	6.220	6.100	6.270	48,000	297,539	6.1987	6.220	6.210	6.220	6.100	6.270	48,000	6.1987	-0.48%
2024-07-17	6.250	6.180	6.280	6.120	6.360	67,700	420,107	6.2054	6.250	6.180	6.280	6.120	6.360	67,700	6.2054	1.13%
2024-07-16	6.180	6.120	6.180	6.080	6.260	108,500	665,150	6.1304	6.180	6.120	6.180	6.080	6.260	108,500	6.1304	0.49%
2024-07-15	6.150	6.150	6.190	6.120	6.480	345,000	2,161,358	6.2648	6.150	6.150	6.190	6.120	6.480	345,000	6.2648	0.00%
2024-07-12	6.150	6.110	6.150	6.000	6.280	57,500	352,990	6.1390	6.150	6.110	6.150	6.000	6.280	57,500	6.1390	-0.81%
2024-07-11	6.200	6.200	6.210	6.040	6.250	152,000	941,063	6.1912	6.200	6.200	6.210	6.040	6.250	152,000	6.1912	2.65%
2024-07-10	6.040	5.950	6.040	5.910	6.090	147,100	883,392	6.0054	6.040	5.950	6.040	5.910	6.090	147,100	6.0054	0.33%
2024-07-09	6.020	5.920	6.020	5.780	6.080	350,500	2,058,535	5.8731	6.020	5.920	6.020	5.780	6.080	350,500	5.8731	2.56%
2024-07-08	5.870	5.870	5.880	5.810	6.100	138,400	821,461	5.9354	5.870	5.870	5.880	5.810	6.100	138,400	5.9354	-3.77%
2024-07-05	6.100	5.980	6.130	5.960	6.170	105,800	637,945	6.0297	6.100	5.980	6.130	5.960	6.170	105,800	6.0297	1.84%
2024-07-04	5.990	5.990	6.080	5.970	6.290	222,800	1,352,833	6.0720	5.990	5.990	6.080	5.970	6.290	222,800	6.0720	-2.60%
2024-07-03	6.150	6.150	6.180	6.050	6.280	215,800	1,327,537	6.1517	6.150	6.150	6.180	6.050	6.280	215,800	6.1517	0.82%
2024-07-02	6.100	6.100	6.120	5.900	6.190	176,600	1,075,964	6.0927	6.100	6.100	6.120	5.900	6.190	176,600	6.0927	1.82%
2024-06-28	6.230	6.200	6.230	6.090	6.400	211,200	1,321,799	6.2585	5.991	5.962	5.991	5.856	6.154	219,627	6.0184	-0.80%
2024-06-27	6.280	6.240	6.280	6.230	6.700	449,100	2,882,954	6.4194	6.039	6.001	6.039	5.991	6.443	467,019	6.1731	-6.69%
2024-06-26	6.730	6.600	6.730	6.330	6.930	416,500	2,741,792	6.5829	6.472	6.347	6.472	6.087	6.664	433,118	6.3304	6.32%
2024-06-25	6.330	6.330	6.420	6.320	6.790	191,900	1,242,969	6.4772	6.087	6.087	6.174	6.078	6.529	199,557	6.2286	-2.91%
2024-06-24	6.520	6.520	6.560	6.450	6.760	134,700	879,132	6.5266	6.270	6.270	6.308	6.203	6.501	140,074	6.2762	-1.81%
2024-06-21	6.640	6.630	6.640	6.600	6.950	233,200	1,559,613	6.6879	6.385	6.376	6.385	6.347	6.683	242,505	6.4313	-2.06%
2024-06-20	6.780	6.740	6.780	6.700	7.050	354,200	2,433,327	6.8699	6.520	6.481	6.520	6.443	6.779	368,332	6.6063	-2.87%
2024-06-19	6.980	6.930	6.980	6.890	7.130	258,200	1,798,802	6.9667	6.712	6.664	6.712	6.626	6.856	268,502	6.6994	0.29%
2024-06-18	6.960	6.960	6.970	6.880	7.360	482,500	3,391,329	7.0287	6.693	6.693	6.703	6.616	7.078	501,752	6.7590	-3.47%
2024-06-17	7.210	7.170	7.210	7.000	7.550	632,600	4,627,048	7.3143	6.933	6.895	6.933	6.731	7.260	657,841	7.0337	2.41%
2024-06-14	7.040	7.010	7.040	6.760	7.060	173,700	1,208,111	6.9552	6.770	6.741	6.770	6.501	6.789	180,631	6.6883	2.03%
2024-06-13	6.900	6.890	6.900	6.730	7.000	560,700	3,833,183	6.8364	6.635	6.626	6.635	6.472	6.731	583,072	6.5741	-0.29%
2024-06-12	6.920	6.900	6.920	6.810	7.190	494,200	3,437,914	6.9565	6.654	6.635	6.654	6.549	6.914	513,918	6.6896	-2.40%
2024-06-11	7.090	7.090	7.110	7.030	7.440	749,300	5,344,102	7.1321	6.818	6.818	6.837	6.760	7.155	779,197	6.8585	-4.58%
2024-06-07	7.430	7.430	7.490	7.410	7.740	669,000	5,017,210	7.4996	7.145	7.145	7.203	7.126	7.443	695,693	7.2118	-3.00%
2024-06-06	7.660	7.550	7.660	7.510	8.180	994,800	7,642,542	7.6825	7.366	7.260	7.366	7.222	7.866	1,034,492	7.3877	-2.79%
2024-06-05	7.880	7.880	7.950	7.770	8.230	375,900	2,987,914	7.9487	7.578	7.578	7.645	7.472	7.914	390,898	7.6437	-2.48%
2024-06-04	8.080	8.080	8.140	8.000	8.200	214,700	1,734,333	8.0779	7.770	7.770	7.828	7.693	7.885	223,266	7.7680	0.75%
2024-06-03	8.020	8.010	8.020	7.930	8.400	492,900	4,029,391	8.1749	7.712	7.703	7.712	7.626	8.078	512,567	7.8612	-3.61%
2024-05-31	8.320	8.180	8.320	8.100	8.410	227,100	1,883,329	8.2930	8.001	7.866	8.001	7.789	8.087	236,161	7.9748	1.96%
2024-05-30	8.160	8.160	8.170	8.090	8.380	81,400	668,390	8.2112	7.847	7.847	7.857	7.780	8.058	84,648	7.8961	-0.85%
2024-05-29	8.230	8.140	8.230	8.070	8.590	417,100	3,412,511	8.1815	7.914	7.828	7.914	7.760	8.260	433,742	7.8676	-1.32%
2024-05-28	8.340	8.280	8.340	8.280	8.610	386,600	3,260,128	8.4328	8.020	7.962	8.020	7.962	8.280	402,025	8.1093	-1.18%
2024-05-27	8.440	8.370	8.440	8.150	8.740	497,500	4,183,513	8.4091	8.116	8.049	8.116	7.837	8.405	517,350	8.0864	0.24%
2024-05-24	8.420	8.420	8.450	8.410	8.890	251,300	2,148,728	8.5504	8.097	8.097	8.126	8.087	8.549	261,327	8.2224	-4.21%
2024-05-23	8.790	8.710	8.830	8.600	9.010	232,300	2,036,761	8.7678	8.453	8.376	8.491	8.270	8.664	241,569	8.4314	-2.44%
2024-05-22	9.010	9.010	9.080	8.810	9.180	330,400	2,987,198	9.0412	8.664	8.664	8.732	8.472	8.828	343,583	8.6943	1.58%
2024-05-21	8.870	8.780	8.870	8.670	9.450	517,800	4,653,453	8.9870	8.530	8.443	8.530	8.337	9.087	538,460	8.6422	-7.02%
2024-05-20	9.540	9.450	9.540	9.120	9.680	685,600	6,511,743	9.4979	9.174	9.087	9.174	8.770	9.309	712,955	9.1335	2.58%
2024-05-17	9.300	9.250	9.300	9.130	9.800	1,205,000	11,314,012	9.3892	8.943	8.895	8.943	8.780	9.424	1,253,079	9.0290	-0.53%
2024-05-16	9.350	9.350	9.400	9.100	9.990	1,278,700	12,164,599	9.5133	8.991	8.991	9.039	8.751	9.607	1,329,720	9.1482	1.85%
2024-05-14	9.180	9.180	9.190	8.140	10.50	3,852,800	35,730,497	9.2739	8.828	8.828	8.837	7.828	10.10	4,006,526	8.9181	10.34%
2024-05-13	8.320	8.240	8.320	8.110	8.420	414,900	3,434,916	8.2789	8.001	7.924	8.001	7.799	8.097	431,454	7.9612	2.59%
2024-05-10	8.110	8.050	8.110	8.040	8.350	299,500	2,448,987	8.1769	7.799	7.741	7.799	7.732	8.030	311,450	7.8632	-0.49%
2024-05-09	8.150	8.150	8.200	8.020	8.270	374,700	3,048,232	8.1351	7.837	7.837	7.885	7.712	7.953	389,650	7.8230	1.24%
2024-05-08	8.050	8.040	8.050	7.990	8.840	702,700	5,826,406	8.2915	7.741	7.732	7.741	7.683	8.501	730,738	7.9733	-7.26%
2024-05-07	8.680	8.680	8.770	8.680	9.020	245,100	2,157,933	8.8043	8.347	8.347	8.434	8.347	8.674	254,879	8.4665	-1.14%
2024-05-06	8.780	8.740	8.780	8.620	9.180	315,700	2,770,206	8.7748	8.443	8.405	8.443	8.289	8.828	328,296	8.4381	-2.77%
2024-05-03	9.030	8.880	9.100	9.000	9.190	7,000	63,464	9.0663	8.684	8.539	8.751	8.655	8.837	7,279	8.7184	0.22%
2024-05-02	9.010	8.910	9.060	8.850	9.060	64,900	582,027	8.9681	8.664	8.568	8.712	8.510	8.712	67,489	8.6240	-0.11%
2024-04-30	9.020	8.650	9.020	8.530	9.020	444,100	3,891,775	8.7633	8.674	8.318	8.674	8.203	8.674	461,819	8.4270	4.64%
2024-04-29	8.620	8.620	8.700	8.570	8.930	325,900	2,855,760	8.7627	8.289	8.289	8.366	8.241	8.587	338,903	8.4265	0.94%
2024-04-26	8.540	8.540	8.640	8.400	8.900	894,600	7,719,255	8.6287	8.212	8.212	8.308	8.078	8.559	930,294	8.2976	-1.27%
2024-04-25	8.650	8.560	8.640	8.180	8.680	1,010,500	8,616,108	8.5266	8.318	8.232	8.308	7.866	8.347	1,050,819	8.1994	5.10%
2024-04-24	8.230	8.200	8.290	7.860	8.600	1,320,700	10,965,078	8.3025	7.914	7.885	7.972	7.558	8.270	1,373,396	7.9839	4.71%
2024-04-23	7.860	7.860	7.940	7.800	8.390	764,600	6,164,798	8.0628	7.558	7.558	7.635	7.501	8.068	795,107	7.7534	-1.01%
2024-04-22	7.940	7.940	8.070	7.770	8.140	740,000	5,949,127	8.0394	7.635	7.635	7.760	7.472	7.828	769,526	7.7309	2.19%
2024-04-19	7.770	7.770	7.790	7.090	8.260	2,025,100	15,581,821	7.6943	7.472	7.472	7.491	6.818	7.943	2,105,901	7.3991	6.00%
2024-04-18	7.330	7.300	7.330	7.030	7.570	435,800	3,172,967	7.2808	7.049	7.020	7.049	6.760	7.280	453,188	7.0014	1.66%
2024-04-17	7.210	7.130	7.230	7.100	7.660	755,900	5,528,004	7.3131	6.933	6.856	6.953	6.828	7.366	786,060	7.0325	-0.83%
2024-04-16	7.270	7.260	7.270	7.260	7.940	628,900	4,670,229	7.4260	6.991	6.981	6.991	6.981	7.635	653,993	7.1411	-7.39%
2024-04-15	7.850	7.800	7.850	7.160	7.980	1,606,900	12,262,015	7.6309	7.549	7.501	7.549	6.885	7.674	1,671,015	7.3381	3.70%
2024-04-12	7.570	7.570	7.590	7.510	8.590	1,807,600	14,317,874	7.9209	7.280	7.280	7.299	7.222	8.260	1,879,723	7.6170	-9.34%
2024-04-11	8.350	8.350	8.400	7.770	8.780	3,280,600	27,472,180	8.3741	8.030	8.030	8.078	7.472	8.443	3,411,495	8.0528	2.33%
2024-04-10	8.160	8.160	8.170	7.640	8.740	5,061,200	41,543,861	8.2083	7.847	7.847	7.857	7.347	8.405	5,263,141	7.8934	11.02%
2024-04-09	7.350	7.350	7.430	7.200	8.030	2,293,400	17,372,780	7.5751	7.068	7.068	7.145	6.924	7.722	2,384,906	7.2845	3.23%
2024-04-08	7.120	7.120	7.170	6.950	7.340	885,300	6,346,096	7.1683	6.847	6.847	6.895	6.683	7.058	920,623	6.8933	-0.84%
2024-04-05	7.180	7.180	7.380	7.180	7.390	28,200	203,103	7.2022	6.905	6.905	7.097	6.905	7.106	29,325	6.9259	0.14%
2024-04-03	7.170	7.160	7.170	7.090	7.500	892,600	6,445,492	7.2210	6.895	6.885	6.895	6.818	7.212	928,215	6.9440	-4.27%
2024-04-02	7.490	7.460	7.490	7.310	8.140	1,132,100	8,556,753	7.5583	7.203	7.174	7.203	7.030	7.828	1,177,271	7.2683	-5.79%
2024-03-28	7.950	7.950	8.000	7.950	8.950	1,903,400	15,712,189	8.2548	7.645	7.645	7.693	7.645	8.607	1,979,345	7.9381	-7.56%
2024-03-27	8.600	8.600	8.610	8.030	8.680	1,582,700	13,302,211	8.4048	8.270	8.270	8.280	7.722	8.347	1,645,849	8.0823	1.30%
2024-03-26	8.490	8.480	8.490	7.940	8.950	2,807,100	23,794,944	8.4767	8.164	8.155	8.164	7.635	8.607	2,919,103	8.1515	2.41%
2024-03-25	8.290	8.200	8.290	7.850	9.180	4,583,900	38,027,876	8.2960	7.972	7.885	7.972	7.549	8.828	4,766,797	7.9777	-3.94%
2024-03-22	8.630	8.630	8.650	7.580	9.840	15,924,700	137,531,853	8.6364	8.299	8.299	8.318	7.289	9.462	16,560,092	8.3050	18.22%
2024-03-21	7.300	7.300	7.340	6.790	9.320	8,325,000	66,029,497	7.9315	7.020	7.020	7.058	6.529	8.962	8,657,166	7.6271	7.99%
2024-03-20	6.760	6.750	6.760	6.510	7.840	3,174,300	22,538,783	7.1004	6.501	6.491	6.501	6.260	7.539	3,300,954	6.8280	4.97%
2024-03-19	6.440	6.290	6.440	6.290	6.540	49,000	310,750	6.3418	6.193	6.049	6.193	6.049	6.289	50,955	6.0985	-0.92%
2024-03-18	6.500	6.500	6.520	6.380	6.550	205,000	1,327,599	6.4761	6.251	6.251	6.270	6.135	6.299	213,179	6.2276	-0.15%
2024-03-15	6.510	6.420	6.510	6.410	6.630	189,100	1,236,084	6.5367	6.260	6.174	6.260	6.164	6.376	196,645	6.2859	-0.31%
2024-03-14	6.530	6.490	6.530	6.470	6.650	201,300	1,319,803	6.5564	6.279	6.241	6.279	6.222	6.395	209,332	6.3048	0.31%
2024-03-13	6.510	6.460	6.510	6.300	6.580	243,000	1,582,622	6.5128	6.260	6.212	6.260	6.058	6.328	252,696	6.2630	0.77%
2024-03-12	6.460	6.450	6.550	6.310	6.600	238,100	1,550,548	6.5122	6.212	6.203	6.299	6.068	6.347	247,600	6.2623	0.16%
2024-03-11	6.450	6.310	6.450	6.150	6.470	340,300	2,139,090	6.2859	6.203	6.068	6.203	5.914	6.222	353,878	6.0447	4.88%
2024-03-08	6.150	6.140	6.150	6.000	6.260	241,200	1,477,885	6.1272	5.914	5.904	5.914	5.770	6.020	250,824	5.8921	0.82%
2024-03-07	6.100	6.100	6.140	6.100	6.310	191,400	1,180,082	6.1655	5.866	5.866	5.904	5.866	6.068	199,037	5.9290	-2.40%
2024-03-06	6.250	6.180	6.260	6.110	6.340	184,100	1,146,340	6.2267	6.010	5.943	6.020	5.876	6.097	191,446	5.9878	0.97%
2024-03-05	6.190	6.060	6.240	6.190	6.450	214,100	1,357,722	6.3415	5.952	5.827	6.001	5.952	6.203	222,643	6.0982	-4.62%
2024-03-04	6.490	6.400	6.490	6.410	6.500	186,300	1,202,159	6.4528	6.241	6.154	6.241	6.164	6.251	193,733	6.2052	-0.76%
2024-03-01	6.540	6.480	6.560	6.440	6.680	186,300	1,219,071	6.5436	6.289	6.231	6.308	6.193	6.424	193,733	6.2925	-3.54%
2024-02-29	6.780	6.400	6.780	6.390	6.780	149,400	984,150	6.5873	6.520	6.154	6.520	6.145	6.520	155,361	6.3346	4.63%
2024-02-28	6.480	6.320	6.480	6.310	6.670	40,800	265,086	6.4972	6.231	6.078	6.231	6.068	6.414	42,428	6.2479	-0.15%
2024-02-27	6.490	6.430	6.490	6.410	6.560	63,100	409,543	6.4904	6.241	6.183	6.241	6.164	6.308	65,618	6.2414	-0.92%
2024-02-26	6.550	6.450	6.550	6.440	6.590	65,900	431,933	6.5544	6.299	6.203	6.299	6.193	6.337	68,529	6.3029	0.92%
2024-02-23	6.490	6.440	6.490	6.380	6.490	12,400	79,575	6.4173	6.241	6.193	6.241	6.135	6.241	12,895	6.1711	1.41%
2024-02-22	6.400	6.390	6.400	6.310	6.460	41,600	265,290	6.3772	6.154	6.145	6.154	6.068	6.212	43,260	6.1325	-1.39%
2024-02-21	6.490	6.400	6.490	6.400	6.540	193,300	1,248,626	6.4595	6.241	6.154	6.241	6.154	6.289	201,013	6.2117	1.41%
2024-02-20	6.400	6.270	6.400	6.270	6.630	54,600	349,361	6.3986	6.154	6.029	6.154	6.029	6.376	56,779	6.1530	-3.47%
2024-02-19	6.630	6.560	6.630	6.430	6.870	182,200	1,230,782	6.7551	6.376	6.308	6.376	6.183	6.606	189,470	6.4959	-6.62%
2024-02-16	7.100	6.830	-	5.800	7.100	189,100	1,264,303	6.6859	6.828	6.568	-	5.577	6.828	196,645	6.4294	6.13%
2024-02-15	6.690	-	6.690	6.690	6.710	10,200	68,439	6.7097	6.433	-	6.433	6.433	6.453	10,607	6.4523	2.29%
2024-02-14	6.540	6.310	6.540	6.190	6.600	183,300	1,178,948	6.4318	6.289	6.068	6.289	5.952	6.347	190,614	6.1850	0.15%
2024-02-09	6.530	6.530	-	5.800	6.600	184,400	1,172,880	6.3605	6.279	6.279	-	5.577	6.347	191,758	6.1165	3.00%
2024-02-08	6.340	6.240	6.340	6.230	6.410	200,700	1,278,353	6.3695	6.097	6.001	6.097	5.991	6.164	208,708	6.1251	0.79%
2024-02-07	6.290	6.220	6.300	6.210	6.400	186,000	1,174,452	6.3143	6.049	5.981	6.058	5.972	6.154	193,421	6.0720	-0.16%
2024-02-06	6.300	6.300	6.330	6.010	6.400	187,100	1,168,092	6.2431	6.058	6.058	6.087	5.779	6.154	194,565	6.0036	2.94%
2024-02-05	6.120	6.040	6.120	6.050	6.480	223,200	1,393,511	6.2433	5.885	5.808	5.885	5.818	6.231	232,106	6.0038	-4.38%
2024-02-02	6.400	6.380	6.400	6.240	6.420	187,400	1,194,951	6.3765	6.154	6.135	6.154	6.001	6.174	194,877	6.1318	-0.31%
2024-02-01	6.420	6.260	6.420	6.400	6.600	188,900	1,228,867	6.5054	6.174	6.020	6.174	6.154	6.347	196,437	6.2558	-1.23%
2024-01-31	6.500	6.390	6.500	6.200	6.500	183,500	1,176,344	6.4106	6.251	6.145	6.251	5.962	6.251	190,822	6.1646	1.72%
2024-01-30	6.390	6.210	6.370	6.130	6.400	10,400	65,590	6.3067	6.145	5.972	6.126	5.895	6.154	10,815	6.0647	0.00%
2024-01-29	6.390	6.390	6.400	6.110	6.960	36,200	232,750	6.4296	6.145	6.145	6.154	5.876	6.693	37,644	6.1829	0.00%
2024-01-26	6.390	6.210	6.390	6.160	6.690	50,800	319,241	6.2843	6.145	5.972	6.145	5.924	6.433	52,827	6.0432	-1.08%
2024-01-25	6.460	6.460	6.470	6.390	6.790	200,400	1,295,358	6.4639	6.212	6.212	6.222	6.145	6.529	208,396	6.2159	2.22%
2024-01-24	6.320	6.200	6.320	6.110	6.350	265,300	1,645,587	6.2027	6.078	5.962	6.078	5.876	6.106	275,885	5.9647	3.27%
2024-01-23	6.120	5.970	6.120	6.010	6.160	186,600	1,133,945	6.0769	5.885	5.741	5.885	5.779	5.924	194,045	5.8437	1.83%
2024-01-22	6.010	-	6.020	5.920	6.390	223,900	1,373,336	6.1337	5.779	-	5.789	5.693	6.145	232,834	5.8984	-3.69%
2024-01-19	6.240	6.080	6.240	6.060	6.400	199,000	1,251,596	6.2894	6.001	5.847	6.001	5.827	6.154	206,940	6.0481	-1.27%
2024-01-18	6.320	6.280	6.320	6.220	6.480	264,700	1,676,444	6.3334	6.078	6.039	6.078	5.981	6.231	275,261	6.0904	-2.17%
2024-01-17	6.460	6.320	6.460	6.310	6.680	219,400	1,423,347	6.4875	6.212	6.078	6.212	6.068	6.424	228,154	6.2385	-4.44%
2024-01-16	6.760	6.580	6.760	6.570	6.840	188,400	1,264,925	6.7140	6.501	6.328	6.501	6.318	6.578	195,917	6.4564	-0.15%
2024-01-15	6.770	6.680	6.790	6.650	6.800	204,400	1,376,503	6.7344	6.510	6.424	6.529	6.395	6.539	212,556	6.4760	-0.29%
2024-01-12	6.790	6.690	6.790	6.690	6.900	207,700	1,412,862	6.8024	6.529	6.433	6.529	6.433	6.635	215,987	6.5414	-1.02%
2024-01-11	6.860	6.850	6.860	6.800	6.970	285,800	1,969,119	6.8898	6.597	6.587	6.597	6.539	6.703	297,203	6.6255	-1.86%
2024-01-10	6.990	6.900	6.990	6.870	7.150	191,200	1,326,135	6.9359	6.722	6.635	6.722	6.606	6.876	198,829	6.6697	-1.96%
2024-01-09	7.130	7.130	7.140	7.020	7.230	33,900	239,434	7.0629	6.856	6.856	6.866	6.751	6.953	35,253	6.7920	0.00%
2024-01-08	7.130	7.170	7.180	7.070	7.240	46,000	328,681	7.1452	6.856	6.895	6.905	6.799	6.962	47,835	6.8711	-3.52%
2024-01-05	7.390	7.230	7.400	7.250	7.460	8,100	59,940	7.4000	7.106	6.953	7.116	6.972	7.174	8,423	7.1161	0.00%
2024-01-04	7.390	7.360	7.390	7.230	7.450	25,000	182,174	7.2870	7.106	7.078	7.106	6.953	7.164	25,997	7.0074	-0.54%
2024-01-03	7.430	7.290	7.430	7.260	7.490	27,100	197,491	7.2875	7.145	7.010	7.145	6.981	7.203	28,181	7.0079	0.95%
2024-01-02	7.360	7.310	7.360	7.210	7.500	111,100	816,180	7.3464	7.078	7.030	7.078	6.933	7.212	115,533	7.0645	-1.87%
2023-12-29	7.500	7.500	7.640	7.500	7.690	139,800	1,061,089	7.5901	7.212	7.212	7.347	7.212	7.395	145,378	7.2988	-1.70%
2023-12-28	7.630	7.520	7.630	7.400	7.650	87,400	661,508	7.5687	7.337	7.231	7.337	7.116	7.356	90,887	7.2783	4.38%
2023-12-27	7.310	7.280	7.420	7.280	7.440	30,800	228,009	7.4029	7.030	7.001	7.135	7.001	7.155	32,029	7.1188	-2.27%
2023-12-22	7.480	7.480	7.490	7.150	7.600	128,600	934,979	7.2704	7.193	7.193	7.203	6.876	7.308	133,731	6.9915	1.08%
2023-12-21	7.400	7.310	7.400	7.200	7.490	144,000	1,051,592	7.3027	7.116	7.030	7.116	6.924	7.203	149,746	7.0225	-1.33%
2023-12-20	7.500	7.500	7.580	7.490	7.710	36,800	277,840	7.5500	7.212	7.212	7.289	7.203	7.414	38,268	7.2603	-1.70%
2023-12-19	7.630	7.630	7.650	7.620	7.950	199,900	1,537,730	7.6925	7.337	7.337	7.356	7.328	7.645	207,876	7.3973	-3.30%
2023-12-18	7.890	7.690	7.890	7.670	7.980	190,300	1,474,391	7.7477	7.587	7.395	7.587	7.376	7.674	197,893	7.4504	-0.50%
2023-12-15	7.930	7.850	7.920	7.630	8.000	186,300	1,470,639	7.8939	7.626	7.549	7.616	7.337	7.693	193,733	7.5910	0.76%
2023-12-14	7.870	7.800	7.870	7.780	8.000	180,100	1,413,642	7.8492	7.568	7.501	7.568	7.481	7.693	187,286	7.5480	0.00%
2023-12-13	7.870	7.740	7.870	7.700	8.190	272,500	2,168,983	7.9596	7.568	7.443	7.568	7.405	7.876	283,373	7.6542	-2.11%
2023-12-12	8.040	7.960	8.040	7.750	8.100	303,100	2,416,550	7.9728	7.732	7.655	7.732	7.453	7.789	315,194	7.6669	3.74%
2023-12-11	7.750	7.700	7.750	7.590	7.800	228,200	1,740,909	7.6289	7.453	7.405	7.453	7.299	7.501	237,305	7.3362	0.00%
2023-12-08	7.750	7.750	7.830	7.670	7.990	204,400	1,600,976	7.8326	7.453	7.453	7.530	7.376	7.683	212,556	7.5320	-0.90%
2023-12-07	7.820	7.710	7.830	7.720	8.430	574,300	4,547,053	7.9176	7.520	7.414	7.530	7.424	8.107	597,214	7.6138	1.16%
2023-12-06	7.730	7.650	7.770	7.610	8.050	155,500	1,204,293	7.7446	7.433	7.356	7.472	7.318	7.741	161,704	7.4475	-2.03%
2023-12-05	7.890	7.850	7.900	7.720	8.290	228,900	1,813,606	7.9231	7.587	7.549	7.597	7.424	7.972	238,033	7.6191	-1.38%
2023-12-04	8.000	7.860	8.000	7.460	8.350	161,200	1,287,067	7.9843	7.693	7.558	7.693	7.174	8.030	167,632	7.6779	0.25%
2023-12-01	7.980	7.980	8.060	7.890	8.200	193,100	1,551,758	8.0360	7.674	7.674	7.751	7.587	7.885	200,805	7.7277	-1.60%
2023-11-30	8.110	7.840	8.110	7.760	8.110	354,100	2,804,023	7.9187	7.799	7.539	7.799	7.462	7.799	368,229	7.6149	0.12%
2023-11-29	8.100	8.020	8.100	8.040	8.400	169,500	1,382,617	8.1570	7.789	7.712	7.789	7.732	8.078	176,263	7.8441	-3.46%
2023-11-28	8.390	8.270	8.380	8.260	8.460	228,400	1,899,813	8.3179	8.068	7.953	8.058	7.943	8.135	237,513	7.9988	-0.83%
2023-11-27	8.460	8.380	8.460	8.190	8.590	186,100	1,570,641	8.4398	8.135	8.058	8.135	7.876	8.260	193,525	8.1159	-2.53%
2023-11-24	8.680	8.610	8.680	8.560	8.860	160,400	1,381,546	8.6131	8.347	8.280	8.347	8.232	8.520	166,800	8.2827	-0.91%
2023-11-23	8.760	8.760	8.780	8.590	8.880	380,400	3,301,692	8.6795	8.424	8.424	8.443	8.260	8.539	395,578	8.3465	-0.68%
2023-11-22	8.820	8.680	8.820	8.580	9.370	796,500	7,120,239	8.9394	8.482	8.347	8.482	8.251	9.010	828,280	8.5964	2.80%
2023-11-21	8.580	8.580	8.660	8.570	8.710	254,200	2,197,313	8.6440	8.251	8.251	8.328	8.241	8.376	264,343	8.3124	-0.23%
2023-11-20	8.600	8.600	8.640	8.540	8.990	371,300	3,207,054	8.6374	8.270	8.270	8.308	8.212	8.645	386,115	8.3060	-3.37%
2023-11-17	8.900	8.830	8.900	8.750	9.100	42,900	382,651	8.9196	8.559	8.491	8.559	8.414	8.751	44,612	8.5774	-1.98%
2023-11-16	9.080	9.040	9.080	8.900	9.120	256,200	2,316,076	9.0401	8.732	8.693	8.732	8.559	8.770	266,422	8.6933	-1.52%
2023-11-15	9.220	9.170	9.220	9.050	9.580	273,400	2,508,011	9.1734	8.866	8.818	8.866	8.703	9.212	284,309	8.8214	0.55%
2023-11-14	9.170	9.030	9.170	9.020	9.330	229,600	2,099,041	9.1422	8.818	8.684	8.818	8.674	8.972	238,761	8.7914	-0.54%
2023-11-13	9.220	9.220	9.310	9.100	9.610	243,400	2,249,837	9.2434	8.866	8.866	8.953	8.751	9.241	253,112	8.8887	-1.60%
2023-11-10	9.370	9.230	9.370	9.210	9.650	233,300	2,176,915	9.3310	9.010	8.876	9.010	8.857	9.280	242,609	8.9730	-3.40%
2023-11-09	9.700	9.670	9.780	9.290	10.16	200,000	1,974,805	9.8740	9.328	9.299	9.405	8.934	9.770	207,980	9.4952	-3.39%
2023-11-08	10.04	9.870	10.04	9.680	10.40	844,400	8,506,516	10.074	9.655	9.491	9.655	9.309	10.00	878,091	9.6875	2.03%
2023-11-07	9.840	9.840	9.940	9.510	11.76	963,800	10,303,195	10.690	9.462	9.462	9.559	9.145	11.31	1,002,255	10.280	-0.81%
2023-11-06	9.920	9.910	10.02	9.600	10.40	310,500	3,124,463	10.063	9.539	9.530	9.636	9.232	10.00	322,889	9.6766	3.01%
2023-11-03	9.630	9.500	9.630	8.950	9.940	207,400	1,995,043	9.6193	9.261	9.135	9.261	8.607	9.559	215,675	9.2502	0.31%
2023-11-02	9.600	9.500	9.640	8.700	9.640	194,500	1,843,731	9.4793	9.232	9.135	9.270	8.366	9.270	202,261	9.1156	-1.03%
2023-11-01	9.700	9.500	9.700	8.700	10.00	184,300	1,780,247	9.6595	9.328	9.135	9.328	8.366	9.616	191,654	9.2889	-4.15%
2023-10-31	10.12	9.680	10.12	9.590	10.12	117,600	1,160,521	9.8684	9.732	9.309	9.732	9.222	9.732	122,292	9.4897	4.33%
2023-10-30	9.700	9.480	9.700	9.400	9.700	80,500	776,110	9.6411	9.328	9.116	9.328	9.039	9.328	83,712	9.2712	2.00%
2023-10-27	9.510	9.320	9.510	8.810	9.700	111,100	1,021,583	9.1952	9.145	8.962	9.145	8.472	9.328	115,533	8.8424	5.67%
2023-10-26	9.000	8.800	9.000	8.740	9.000	154,200	1,377,287	8.9318	8.655	8.462	8.655	8.405	8.655	160,353	8.5891	0.11%
2023-10-25	8.990	8.730	8.990	8.720	8.990	123,400	1,095,086	8.8743	8.645	8.395	8.645	8.385	8.645	128,324	8.5338	1.01%
2023-10-24	8.900	8.700	8.900	8.200	8.940	64,100	546,143	8.5202	8.559	8.366	8.559	7.885	8.597	66,658	8.1933	5.83%
2023-10-20	8.410	8.410	8.600	8.350	8.750	199,700	1,689,302	8.4592	8.087	8.087	8.270	8.030	8.414	207,668	8.1346	-3.78%
2023-10-19	8.740	8.450	8.740	8.350	9.280	194,900	1,676,784	8.6033	8.405	8.126	8.405	8.030	8.924	202,676	8.2732	0.58%
2023-10-18	8.690	8.690	8.700	8.350	8.820	197,500	1,735,026	8.7849	8.357	8.357	8.366	8.030	8.482	205,380	8.4479	-1.92%
2023-10-17	8.860	8.860	8.870	8.610	9.000	196,800	1,762,144	8.9540	8.520	8.520	8.530	8.280	8.655	204,652	8.6104	0.23%
2023-10-16	8.840	8.560	8.850	8.460	8.900	212,700	1,853,714	8.7152	8.501	8.232	8.510	8.135	8.559	221,187	8.3808	-0.67%
2023-10-13	8.900	8.890	8.900	8.350	9.200	198,400	1,744,020	8.7904	8.559	8.549	8.559	8.030	8.847	206,316	8.4531	-1.66%
2023-10-12	9.050	9.050	9.150	8.890	9.890	193,900	1,758,678	9.0700	8.703	8.703	8.799	8.549	9.511	201,637	8.7220	0.89%
2023-10-11	8.970	8.730	8.970	8.510	9.040	189,500	1,699,248	8.9670	8.626	8.395	8.626	8.183	8.693	197,061	8.6230	2.40%
2023-10-10	8.760	8.750	8.960	8.240	9.900	190,800	1,761,359	9.2314	8.424	8.414	8.616	7.924	9.520	198,413	8.8772	3.30%
2023-10-09	8.480	8.400	8.480	8.170	8.500	11,100	91,177	8.2141	8.155	8.078	8.155	7.857	8.174	11,543	7.8990	3.79%
2023-10-06	8.170	8.160	-	8.100	8.180	182,600	1,492,060	8.1712	7.857	7.847	-	7.789	7.866	189,886	7.8577	2.00%
2023-10-05	8.010	8.010	8.210	8.000	9.070	184,700	1,520,538	8.2325	7.703	7.703	7.895	7.693	8.722	192,069	7.9166	-11.98%
2023-10-04	9.100	8.930	9.300	8.960	9.110	25,000	225,945	9.0378	8.751	8.587	8.943	8.616	8.760	25,997	8.6910	1.34%
2023-10-03	8.980	8.980	9.410	8.980	9.680	21,200	199,536	9.4121	8.635	8.635	9.049	8.635	9.309	22,046	9.0509	-7.42%
2023-09-29	9.700	9.700	-	9.000	9.700	17,300	160,585	9.2824	9.328	9.328	-	8.655	9.328	17,990	8.9262	9.11%
2023-09-28	8.890	8.860	8.890	8.650	9.030	50,300	445,776	8.8623	8.549	8.520	8.549	8.318	8.684	52,307	8.5223	0.34%
2023-09-27	8.860	8.860	8.950	8.700	9.090	24,400	215,684	8.8395	8.520	8.520	8.607	8.366	8.741	25,374	8.5003	-0.67%
2023-09-26	8.920	8.710	8.930	8.710	9.100	16,800	150,271	8.9447	8.578	8.376	8.587	8.376	8.751	17,470	8.6015	-0.11%
2023-09-25	8.930	8.920	9.000	8.500	9.400	39,600	356,876	9.0120	8.587	8.578	8.655	8.174	9.039	41,180	8.6662	-2.62%
2023-09-22	9.170	9.170	9.350	9.000	9.300	26,000	237,670	9.1412	8.818	8.818	8.991	8.655	8.943	27,037	8.7904	0.77%
2023-09-21	9.100	9.080	9.100	9.030	9.360	24,400	222,486	9.1183	8.751	8.732	8.751	8.684	9.001	25,374	8.7684	-1.09%
2023-09-20	9.200	9.200	9.310	9.200	9.640	29,000	274,530	9.4666	8.847	8.847	8.953	8.847	9.270	30,157	9.1033	-2.13%
2023-09-19	9.400	9.400	9.610	9.210	9.850	221,200	2,103,579	9.5099	9.039	9.039	9.241	8.857	9.472	230,026	9.1450	-1.78%
2023-09-18	9.570	9.480	9.580	9.430	9.980	211,400	2,032,470	9.6143	9.203	9.116	9.212	9.068	9.597	219,835	9.2454	-2.94%
2023-09-15	9.860	9.760	9.870	9.170	10.00	392,100	3,702,745	9.4434	9.482	9.386	9.491	8.818	9.616	407,745	9.0810	7.64%
2023-09-14	9.160	9.130	9.260	9.020	9.330	210,900	1,942,719	9.2116	8.809	8.780	8.905	8.674	8.972	219,315	8.8581	0.33%
2023-09-13	9.130	9.130	9.220	8.720	9.310	200,700	1,831,907	9.1276	8.780	8.780	8.866	8.385	8.953	208,708	8.7774	-1.19%
2023-09-12	9.240	9.240	9.350	8.900	9.650	252,000	2,323,992	9.2222	8.885	8.885	8.991	8.559	9.280	262,055	8.8683	-0.75%
2023-09-11	9.310	9.310	9.400	9.100	10.40	209,600	1,998,916	9.5368	8.953	8.953	9.039	8.751	10.00	217,963	9.1709	-5.19%
2023-09-07	9.820	9.820	9.840	9.560	11.64	587,100	6,186,374	10.537	9.443	9.443	9.462	9.193	11.19	610,525	10.133	2.72%
2023-09-06	9.560	9.510	9.780	9.160	9.900	250,600	2,371,407	9.4629	9.193	9.145	9.405	8.809	9.520	260,599	9.0998	3.35%
2023-09-05	9.250	9.080	9.250	9.100	9.410	189,000	1,736,824	9.1895	8.895	8.732	8.895	8.751	9.049	196,541	8.8370	-0.64%
2023-09-04	9.310	9.310	9.420	9.300	9.480	188,600	1,775,835	9.4159	8.953	8.953	9.059	8.943	9.116	196,125	9.0546	0.11%
2023-08-31	9.300	9.120	9.290	9.200	9.330	11,300	104,423	9.2410	8.943	8.770	8.934	8.847	8.972	11,751	8.8864	0.22%
2023-08-30	9.280	9.160	9.280	9.100	9.450	24,400	223,741	9.1697	8.924	8.809	8.924	8.751	9.087	25,374	8.8179	1.20%
2023-08-29	9.170	9.170	9.310	8.990	9.400	45,800	423,816	9.2536	8.818	8.818	8.953	8.645	9.039	47,627	8.8986	0.22%
2023-08-28	9.150	9.150	9.270	8.340	9.780	42,100	379,829	9.0221	8.799	8.799	8.914	8.020	9.405	43,780	8.6759	-1.40%
2023-08-25	9.280	9.160	9.280	9.120	9.470	808,300	7,476,762	9.2500	8.924	8.809	8.924	8.770	9.107	840,551	8.8951	1.31%
2023-08-24	9.160	9.160	9.250	9.130	9.570	99,400	934,364	9.4000	8.809	8.809	8.895	8.780	9.203	103,366	9.0394	-1.08%
2023-08-23	9.260	9.150	9.270	9.100	9.460	43,400	402,271	9.2689	8.905	8.799	8.914	8.751	9.097	45,132	8.9133	1.98%
2023-08-22	9.080	9.070	9.240	9.060	9.290	39,200	360,346	9.1925	8.732	8.722	8.885	8.712	8.934	40,764	8.8398	0.89%
2023-08-21	9.000	8.890	9.000	8.660	9.030	14,900	133,711	8.9739	8.655	8.549	8.655	8.328	8.684	15,495	8.6296	0.22%
2023-08-18	8.980	8.960	9.080	8.950	9.320	1,451,200	13,459,581	9.2748	8.635	8.616	8.732	8.607	8.962	1,509,103	8.9189	-3.23%
2023-08-17	9.280	9.130	9.270	8.660	9.490	44,800	413,011	9.2190	8.924	8.780	8.914	8.328	9.126	46,588	8.8653	2.32%
2023-08-16	9.070	9.050	9.070	8.850	9.300	185,900	1,654,599	8.9005	8.722	8.703	8.722	8.510	8.943	193,317	8.5590	0.33%
2023-08-15	9.040	9.030	9.040	8.630	9.580	210,000	1,902,953	9.0617	8.693	8.684	8.693	8.299	9.212	218,379	8.7140	-4.74%
2023-08-14	9.490	9.440	9.490	9.390	9.760	238,200	2,268,545	9.5237	9.126	9.078	9.126	9.030	9.386	247,704	9.1583	-3.16%
2023-08-11	9.800	9.700	9.800	9.800	10.40	206,300	2,046,801	9.9215	9.424	9.328	9.424	9.424	10.00	214,531	9.5408	-3.73%
2023-08-10	10.18	10.16	10.18	10.12	10.64	215,400	2,208,546	10.253	9.789	9.770	9.789	9.732	10.23	223,994	9.8598	-1.17%
2023-08-09	10.30	10.30	10.38	10.08	10.44	196,300	2,028,018	10.331	9.905	9.905	9.982	9.693	10.04	204,132	9.9348	-1.34%
2023-08-08	10.44	10.44	10.50	10.08	11.34	292,000	3,172,834	10.866	10.04	10.04	10.10	9.693	10.90	303,651	10.449	-4.22%
2023-08-07	10.90	10.90	11.00	10.40	12.00	693,100	7,880,998	11.371	10.48	10.48	10.58	10.00	11.54	720,755	10.934	7.28%
2023-08-04	10.16	9.990	10.02	9.960	10.36	201,300	2,067,702	10.272	9.770	9.607	9.636	9.578	9.962	209,332	9.8776	0.99%
2023-08-03	10.06	9.840	9.930	9.410	10.10	195,600	1,921,988	9.8261	9.674	9.462	9.549	9.049	9.712	203,404	9.4491	1.11%
2023-08-02	9.950	9.750	9.940	9.660	10.10	187,600	1,857,572	9.9018	9.568	9.376	9.559	9.289	9.712	195,085	9.5219	-1.49%
2023-08-01	10.10	10.00	10.10	10.02	10.46	190,700	1,943,528	10.192	9.712	9.616	9.712	9.636	10.06	198,309	9.8005	-1.56%
2023-07-31	10.26	10.26	10.30	10.28	10.42	32,200	333,810	10.367	9.866	9.866	9.905	9.886	10.02	33,485	9.9690	0.98%
2023-07-28	10.16	10.08	10.16	9.810	10.30	27,100	271,098	10.004	9.770	9.693	9.770	9.434	9.905	28,181	9.6198	1.40%
2023-07-27	10.02	9.970	10.06	9.870	10.10	24,300	241,906	9.9550	9.636	9.587	9.674	9.491	9.712	25,270	9.5730	1.52%
2023-07-26	9.870	9.730	9.940	9.700	9.940	15,300	149,515	9.7722	9.491	9.357	9.559	9.328	9.559	15,910	9.3973	-0.10%
2023-07-25	9.880	9.850	10.00	9.720	10.10	17,600	174,265	9.9014	9.501	9.472	9.616	9.347	9.712	18,302	9.5215	2.92%
2023-07-24	9.600	9.550	9.670	9.520	9.960	49,800	481,684	9.6724	9.232	9.184	9.299	9.155	9.578	51,787	9.3013	-3.81%
2023-07-21	9.980	9.980	10.22	9.960	10.26	14,500	147,368	10.163	9.597	9.597	9.828	9.578	9.866	15,079	9.7734	-0.60%
2023-07-20	10.04	10.04	10.06	10.02	11.00	4,000	41,488	10.372	9.655	9.655	9.674	9.636	10.58	4,160	9.9740	-5.28%
2023-07-19	10.60	10.60	10.66	10.58	10.80	10,100	107,322	10.626	10.19	10.19	10.25	10.17	10.39	10,503	10.218	-2.57%
2023-07-18	10.88	10.54	10.88	10.32	11.12	201,100	2,201,948	10.950	10.46	10.14	10.46	9.924	10.69	209,124	10.529	-1.98%
2023-07-14	11.10	11.02	11.10	10.94	11.22	192,200	2,130,294	11.084	10.67	10.60	10.67	10.52	10.79	199,869	10.658	1.46%
2023-07-13	10.94	10.92	10.98	10.32	11.66	186,700	2,058,112	11.024	10.52	10.50	10.56	9.924	11.21	194,149	10.601	2.82%
2023-07-12	10.64	10.64	10.74	9.820	10.74	223,000	2,272,871	10.192	10.23	10.23	10.33	9.443	10.33	231,898	9.8012	7.91%
2023-07-11	9.860	9.870	9.980	9.510	10.14	188,400	1,859,952	9.8724	9.482	9.491	9.597	9.145	9.751	195,917	9.4936	3.25%
2023-07-10	9.550	9.550	9.570	9.520	9.980	183,900	1,786,437	9.7142	9.184	9.184	9.203	9.155	9.597	191,238	9.3415	-0.62%
2023-07-07	9.610	9.600	9.610	9.200	9.990	186,900	1,789,745	9.5759	9.241	9.232	9.241	8.847	9.607	194,357	9.2085	-5.60%
2023-07-06	10.18	10.12	10.18	10.08	10.90	194,400	2,031,460	10.450	9.789	9.732	9.789	9.693	10.48	202,157	10.049	-6.43%
2023-07-05	10.88	10.64	10.80	10.40	11.52	184,500	1,974,404	10.701	10.46	10.23	10.39	10.00	11.08	191,862	10.291	0.93%
2023-07-04	10.78	10.64	10.80	10.10	11.82	372,600	4,082,778	10.958	10.37	10.23	10.39	9.712	11.37	387,467	10.537	8.34%
2023-07-03	9.950	9.950	10.16	9.740	10.32	263,200	2,632,173	10.001	9.568	9.568	9.770	9.366	9.924	273,702	9.6169	2.16%
2023-06-30	9.740	9.740	9.890	9.480	9.910	99,200	974,995	9.8286	9.366	9.366	9.511	9.116	9.530	103,158	9.4515	0.93%
2023-06-29	9.650	9.370	9.650	9.280	9.650	53,000	501,932	9.4704	9.280	9.010	9.280	8.924	9.280	55,115	9.1070	-0.72%
2023-06-28	9.720	9.710	9.720	9.440	9.870	67,200	649,836	9.6702	9.347	9.337	9.347	9.078	9.491	69,881	9.2991	1.04%
2023-06-27	9.620	9.620	9.790	9.420	9.880	43,800	420,390	9.5979	9.251	9.251	9.414	9.059	9.501	45,548	9.2297	-0.41%
2023-06-26	9.660	9.420	9.660	9.390	9.850	134,000	1,282,566	9.5714	9.289	9.059	9.289	9.030	9.472	139,347	9.2041	-1.53%
2023-06-23	9.810	9.810	-	9.810	10.26	6,500	65,096	10.015	9.434	9.434	-	9.434	9.866	6,759	9.6305	-4.76%
2023-06-21	10.30	10.30	10.40	10.30	11.00	3,852,750	41,151,443	10.681	9.905	9.905	10.00	9.905	10.58	4,006,474	10.271	-5.50%
2023-06-20	10.90	10.50	10.90	10.38	11.00	35,500	382,984	10.788	10.48	10.10	10.48	9.982	10.58	36,916	10.374	-3.20%
2023-06-19	11.26	11.12	11.26	11.10	11.36	17,500	196,936	11.253	10.83	10.69	10.83	10.67	10.92	18,198	10.822	1.44%
2023-06-16	11.10	10.92	11.10	10.88	11.14	40,500	448,274	11.068	10.67	10.50	10.67	10.46	10.71	42,116	10.644	1.65%
2023-06-15	10.92	10.92	11.06	10.24	11.24	245,300	2,609,304	10.637	10.50	10.50	10.64	9.847	10.81	255,087	10.229	1.11%
2023-06-14	10.80	10.76	10.80	10.12	10.98	183,500	1,973,416	10.754	10.39	10.35	10.39	9.732	10.56	190,822	10.342	-1.64%
2023-06-13	10.98	10.78	10.98	10.70	11.60	182,000	1,980,470	10.882	10.56	10.37	10.56	10.29	11.15	189,262	10.464	-1.44%
2023-06-12	11.14	11.14	11.24	10.90	11.84	210,300	2,318,274	11.024	10.71	10.71	10.81	10.48	11.39	218,691	10.601	1.83%
2023-06-09	10.94	10.60	10.94	10.54	11.78	219,200	2,343,480	10.691	10.52	10.19	10.52	10.14	11.33	227,946	10.281	-1.44%
2023-06-08	11.10	10.72	11.10	10.66	11.94	206,100	2,299,132	11.155	10.67	10.31	10.67	10.25	11.48	214,323	10.727	0.73%
2023-06-07	11.02	11.02	11.24	10.04	11.54	201,900	2,221,904	11.005	10.60	10.60	10.81	9.655	11.10	209,956	10.583	6.78%
2023-06-06	10.32	10.24	10.32	9.360	10.38	264,100	2,644,666	10.014	9.924	9.847	9.924	9.001	9.982	274,638	9.6297	7.39%
2023-06-05	9.610	9.330	9.610	9.200	9.890	208,600	1,994,688	9.5623	9.241	8.972	9.241	8.847	9.511	216,923	9.1954	-2.04%
2023-06-02	9.810	9.810	10.06	9.700	10.18	193,000	1,893,834	9.8126	9.434	9.434	9.674	9.328	9.789	200,701	9.4361	0.51%
2023-06-01	9.760	9.750	9.860	9.700	10.38	13,200	132,416	10.032	9.386	9.376	9.482	9.328	9.982	13,727	9.6466	-4.13%
2023-05-31	10.18	10.10	10.18	9.720	10.38	16,100	161,777	10.048	9.789	9.712	9.789	9.347	9.982	16,742	9.6627	3.88%
2023-05-30	9.800	9.500	9.800	9.480	9.800	46,600	447,059	9.5935	9.424	9.135	9.424	9.116	9.424	48,459	9.2254	0.00%
2023-05-29	9.800	9.660	9.800	9.780	10.54	60,300	598,556	9.9263	9.424	9.289	9.424	9.405	10.14	62,706	9.5454	-7.02%
2023-05-25	10.54	10.54	10.84	10.44	10.90	5,900	62,846	10.652	10.14	10.14	10.42	10.04	10.48	6,135	10.243	-2.04%
2023-05-24	10.76	10.76	10.86	10.42	11.10	28,200	304,266	10.790	10.35	10.35	10.44	10.02	10.67	29,325	10.376	-2.54%
2023-05-23	11.04	11.04	11.30	10.92	11.42	35,800	400,862	11.197	10.62	10.62	10.87	10.50	10.98	37,228	10.768	-1.43%
2023-05-22	11.20	11.12	11.20	10.82	11.96	44,600	499,404	11.197	10.77	10.69	10.77	10.40	11.50	46,380	10.768	1.45%
2023-05-19	11.04	11.06	11.16	11.04	11.50	19,300	216,850	11.236	10.62	10.64	10.73	10.62	11.06	20,070	10.805	-4.17%
2023-05-18	11.52	11.42	11.52	11.04	11.96	40,900	471,662	11.532	11.08	10.98	11.08	10.62	11.50	42,532	11.090	-4.00%
2023-05-17	12.00	12.00	12.10	11.86	12.24	205,300	2,466,786	12.016	11.54	11.54	11.64	11.40	11.77	213,491	11.554	-1.80%
2023-05-16	12.22	12.10	12.22	12.06	12.58	208,300	2,557,344	12.277	11.75	11.64	11.75	11.60	12.10	216,611	11.806	-2.86%
2023-05-15	12.58	12.40	12.58	12.32	12.60	192,900	2,411,538	12.501	12.10	11.92	12.10	11.85	12.12	200,597	12.022	0.64%
2023-05-12	12.50	12.50	12.72	12.38	12.96	209,900	2,652,768	12.638	12.02	12.02	12.23	11.90	12.46	218,275	12.153	-0.16%
2023-05-11	12.52	12.48	12.52	12.28	12.68	205,800	2,566,832	12.472	12.04	12.00	12.04	11.81	12.19	214,011	11.994	0.32%
2023-05-10	12.48	12.32	12.48	12.30	12.88	192,700	2,396,354	12.436	12.00	11.85	12.00	11.83	12.39	200,389	11.959	-0.95%
2023-05-09	12.60	12.60	12.72	12.32	12.76	218,000	2,749,766	12.614	12.12	12.12	12.23	11.85	12.27	226,698	12.130	-0.47%
2023-05-08	12.66	12.66	12.74	12.38	12.86	185,200	2,344,684	12.660	12.17	12.17	12.25	11.90	12.37	192,589	12.175	-1.09%
2023-05-05	12.80	12.58	12.80	12.38	13.08	193,800	2,448,018	12.632	12.31	12.10	12.31	11.90	12.58	201,533	12.147	-2.14%
2023-05-04	13.08	13.08	13.18	12.66	13.78	494,350	6,473,967	13.096	12.58	12.58	12.67	12.17	13.25	514,074	12.593	1.40%
2023-05-03	12.90	-	12.90	12.90	12.90	400	5,160	12.900	12.41	-	12.41	12.41	12.41	416	12.405	0.00%
2023-05-02	12.90	12.90	12.98	12.52	13.80	371,700	4,847,762	13.042	12.41	12.41	12.48	12.04	13.27	386,531	12.542	-2.27%
2023-04-28	13.20	13.08	13.20	12.70	13.40	1,251,600	16,424,904	13.123	12.69	12.58	12.69	12.21	12.89	1,301,539	12.620	2.48%
2023-04-27	12.88	12.86	12.88	12.80	13.08	17,900	229,560	12.825	12.39	12.37	12.39	12.31	12.58	18,614	12.333	-0.31%
2023-04-26	12.92	12.86	12.92	12.66	13.12	106,200	1,365,412	12.857	12.42	12.37	12.42	12.17	12.62	110,437	12.364	-0.31%
2023-04-25	12.96	12.90	12.96	12.80	13.82	119,800	1,573,930	13.138	12.46	12.41	12.46	12.31	13.29	124,580	12.634	-3.71%
2023-04-24	13.46	13.26	13.36	13.12	13.60	69,400	931,402	13.421	12.94	12.75	12.85	12.62	13.08	72,169	12.906	0.75%
2023-04-21	13.36	13.28	13.36	13.10	13.66	174,300	2,307,500	13.239	12.85	12.77	12.85	12.60	13.14	181,255	12.731	-1.62%
2023-04-20	13.58	13.38	13.58	13.22	15.36	442,900	6,163,660	13.917	13.06	12.87	13.06	12.71	14.77	460,572	13.383	-3.41%
2023-04-19	14.06	14.00	14.06	13.08	15.36	978,000	14,163,390	14.482	13.52	13.46	13.52	12.58	14.77	1,017,022	13.926	5.40%
2023-04-18	13.34	13.12	13.34	13.10	13.80	251,700	3,389,334	13.466	12.83	12.62	12.83	12.60	13.27	261,743	12.949	-1.62%
2023-04-17	13.56	13.46	13.58	13.18	14.02	318,800	4,270,982	13.397	13.04	12.94	13.06	12.67	13.48	331,520	12.883	-1.74%
2023-04-14	13.80	13.74	13.80	13.60	15.40	798,700	11,359,614	14.223	13.27	13.21	13.27	13.08	14.81	830,568	13.677	-9.21%
2023-04-13	15.20	15.18	15.20	14.18	18.70	1,697,800	27,800,246	16.374	14.62	14.60	14.62	13.64	17.98	1,765,542	15.746	3.26%
2023-04-12	14.72	14.66	15.00	14.36	15.28	155,700	2,326,968	14.945	14.16	14.10	14.42	13.81	14.69	161,912	14.372	0.55%
2023-04-11	14.64	14.28	14.64	14.12	15.84	254,500	3,720,816	14.620	14.08	13.73	14.08	13.58	15.23	264,654	14.059	3.68%
2023-04-06	14.12	14.12	14.20	13.00	14.32	228,400	3,098,406	13.566	13.58	13.58	13.66	12.50	13.77	237,513	13.045	4.59%
2023-04-04	13.50	13.48	13.50	13.12	13.94	212,600	2,865,456	13.478	12.98	12.96	12.98	12.62	13.41	221,083	12.961	-1.75%
2023-04-03	13.74	13.70	13.74	13.42	15.30	328,100	4,558,680	13.894	13.21	13.17	13.21	12.91	14.71	341,191	13.361	-8.40%
2023-03-31	15.00	14.78	14.98	13.70	15.30	1,139,700	15,422,286	13.532	14.42	14.21	14.41	13.17	14.71	1,185,174	13.013	9.49%
2023-03-30	13.70	13.64	13.70	13.04	13.90	172,100	2,327,806	13.526	13.17	13.12	13.17	12.54	13.37	178,967	13.007	0.44%
2023-03-29	13.64	13.42	13.64	13.20	14.00	221,700	2,978,776	13.436	13.12	12.91	13.12	12.69	13.46	230,546	12.921	-1.02%
2023-03-28	13.78	13.78	13.80	13.62	15.74	321,700	4,684,136	14.561	13.25	13.25	13.27	13.10	15.14	334,536	14.002	-3.23%
2023-03-27	14.24	14.24	14.26	12.78	15.50	518,900	7,327,316	14.121	13.69	13.69	13.71	12.29	14.91	539,604	13.579	8.21%
2023-03-24	13.16	12.98	13.16	12.54	13.20	197,900	2,551,178	12.891	12.66	12.48	12.66	12.06	12.69	205,796	12.397	-0.30%
2023-03-23	13.20	13.14	13.20	12.56	13.40	142,900	1,870,042	13.086	12.69	12.64	12.69	12.08	12.89	148,602	12.584	0.30%
2023-03-22	13.16	12.88	13.16	12.10	13.40	160,200	2,056,050	12.834	12.66	12.39	12.66	11.64	12.89	166,592	12.342	-1.05%
2023-03-21	13.30	13.22	13.30	12.80	14.06	186,900	2,459,580	13.160	12.79	12.71	12.79	12.31	13.52	194,357	12.655	-0.15%
2023-03-20	13.32	13.10	13.32	13.00	14.00	161,500	2,156,406	13.352	12.81	12.60	12.81	12.50	13.46	167,944	12.840	-3.48%
2023-03-17	13.80	13.80	13.84	13.52	16.00	742,300	10,371,204	13.972	13.27	13.27	13.31	13.00	15.39	771,918	13.436	-6.25%
2023-03-16	14.72	14.72	14.74	14.18	21.20	2,317,450	35,692,819	15.402	14.16	14.16	14.17	13.64	20.39	2,409,916	14.811	5.14%
2023-03-15	14.00	13.66	14.00	13.10	15.78	360,900	5,062,556	14.028	13.46	13.14	13.46	12.60	15.17	375,300	13.489	-5.41%
2023-03-14	14.80	14.80	15.00	14.02	16.88	306,700	4,702,736	15.333	14.23	14.23	14.42	13.48	16.23	318,937	14.745	-9.31%
2023-03-13	16.32	16.30	16.40	16.08	18.50	203,700	3,371,216	16.550	15.69	15.67	15.77	15.46	17.79	211,828	15.915	-6.74%
2023-03-10	17.50	17.24	17.50	16.04	18.02	212,800	3,482,318	16.364	16.83	16.58	16.83	15.42	17.33	221,291	15.736	5.17%
2023-03-09	16.64	16.40	16.64	16.06	17.80	205,100	3,493,728	17.034	16.00	15.77	16.00	15.44	17.12	213,283	16.381	-1.54%
2023-03-08	16.90	16.42	16.90	16.08	17.60	209,000	3,473,340	16.619	16.25	15.79	16.25	15.46	16.92	217,339	15.981	-2.09%
2023-03-07	17.26	17.00	17.26	17.02	17.66	193,900	3,361,156	17.334	16.60	16.35	16.60	16.37	16.98	201,637	16.669	-4.11%
2023-03-06	18.00	16.84	18.00	16.86	18.26	204,600	3,578,658	17.491	17.31	16.19	17.31	16.21	17.56	212,763	16.820	2.16%
2023-03-03	17.62	17.62	17.64	16.40	18.10	217,000	3,704,756	17.073	16.94	16.94	16.96	15.77	17.41	225,658	16.418	0.57%
2023-03-02	17.52	17.52	17.60	16.50	18.50	259,600	4,484,336	17.274	16.85	16.85	16.92	15.87	17.79	269,958	16.611	6.18%
2023-03-01	16.50	16.22	16.50	16.38	18.00	111,600	1,934,721	17.336	15.87	15.60	15.87	15.75	17.31	116,053	16.671	4.30%
2023-02-28	15.82	15.80	15.82	15.10	16.52	43,500	695,642	15.992	15.21	15.19	15.21	14.52	15.89	45,236	15.378	-4.24%
2023-02-27	16.52	16.38	16.52	16.38	17.68	40,500	685,282	16.921	15.89	15.75	15.89	15.75	17.00	42,116	16.271	-0.24%
2023-02-24	16.56	-	16.56	16.10	17.28	45,800	762,466	16.648	15.92	-	15.92	15.48	16.62	47,627	16.009	0.36%
2023-02-23	16.50	16.50	16.52	16.20	18.46	193,500	3,252,552	16.809	15.87	15.87	15.89	15.58	17.75	201,221	16.164	-9.84%
2023-02-22	18.30	18.30	18.44	17.98	19.00	128,300	2,339,588	18.235	17.60	17.60	17.73	17.29	18.27	133,419	17.536	-1.29%
2023-02-21	18.54	17.92	18.54	17.80	19.30	82,900	1,529,940	18.455	17.83	17.23	17.83	17.12	18.56	86,208	17.747	-2.42%
2023-02-20	19.00	18.76	19.00	17.50	19.30	86,500	1,610,586	18.619	18.27	18.04	18.27	16.83	18.56	89,951	17.905	8.57%
2023-02-17	17.50	17.12	17.50	16.62	18.20	109,600	1,919,150	17.510	16.83	16.46	16.83	15.98	17.50	113,973	16.839	-3.31%
2023-02-16	18.10	17.80	18.10	17.62	18.58	213,600	3,860,832	18.075	17.41	17.12	17.41	16.94	17.87	222,123	17.382	-2.16%
2023-02-15	18.50	18.38	18.50	17.38	19.24	223,400	4,052,542	18.140	17.79	17.67	17.79	16.71	18.50	232,314	17.444	2.21%
2023-02-14	18.10	18.00	18.10	17.50	20.20	195,500	3,551,454	18.166	17.41	17.31	17.41	16.83	19.42	203,300	17.469	-10.40%
2023-02-13	20.20	20.20	20.25	19.66	28.50	200,600	4,221,303	21.043	19.42	19.42	19.47	18.91	27.41	208,604	20.236	-32.67%
2023-02-10	30.00	29.80	30.00	29.65	31.00	191,100	5,728,810	29.978	28.85	28.66	28.85	28.51	29.81	198,725	28.828	-3.23%
2023-02-09	31.00	30.20	31.00	29.40	34.00	232,200	7,447,425	32.073	29.81	29.04	29.81	28.27	32.70	241,465	30.843	1.97%
2023-02-08	30.40	31.75	32.45	30.10	33.75	195,800	6,063,655	30.969	29.23	30.53	31.20	28.95	32.46	203,612	29.780	-0.33%
2023-02-07	30.50	30.55	-	29.95	31.50	181,900	5,513,740	30.312	29.33	29.38	-	28.80	30.29	189,158	29.149	3.21%
2023-02-06	29.55	31.00	-	28.55	29.55	187,100	5,465,085	29.209	28.42	29.81	-	27.45	28.42	194,565	28.089	1.55%
2023-02-03	29.10	29.15	-	27.70	29.30	193,800	5,598,195	28.886	27.98	28.03	-	26.64	28.18	201,533	27.778	-0.51%
2023-02-02	29.25	28.10	29.30	27.85	29.95	182,427	5,239,268	28.720	28.13	27.02	28.18	26.78	28.80	189,706	27.618	-2.34%
2023-02-01	29.95	27.15	30.45	29.55	30.50	182,000	5,459,560	29.998	28.80	26.11	29.28	28.42	29.33	189,262	28.847	0.84%
2023-01-31	29.70	28.95	29.95	28.30	30.40	211,200	6,261,055	29.645	28.56	27.84	28.80	27.21	29.23	219,627	28.508	-1.00%
2023-01-30	30.00	30.00	30.20	28.95	32.00	45,400	1,365,360	30.074	28.85	28.85	29.04	27.84	30.77	47,211	28.920	-6.25%
2023-01-27	32.00	32.00	33.55	30.80	34.15	49,500	1,620,195	32.731	30.77	30.77	32.26	29.62	32.84	51,475	31.475	3.90%
2023-01-26	30.80	30.30	30.80	28.70	31.45	37,600	1,174,895	31.247	29.62	29.14	29.62	27.60	30.24	39,100	30.048	7.32%
2023-01-20	28.70	28.40	28.70	28.10	28.80	42,800	1,228,865	28.712	27.60	27.31	27.60	27.02	27.69	44,508	27.610	2.14%
2023-01-19	28.10	-	28.20	28.10	28.20	60,600	1,705,885	28.150	27.02	-	27.12	27.02	27.12	63,018	27.070	-0.35%
2023-01-18	28.20	-	28.20	28.15	28.20	51,800	1,458,255	28.152	27.12	-	27.12	27.07	27.12	53,867	27.071	0.00%
2023-01-17	28.20	27.40	28.20	27.75	28.60	36,900	1,044,805	28.314	27.12	26.35	27.12	26.69	27.50	38,372	27.228	-1.05%
2023-01-16	28.50	28.50	28.75	27.05	28.90	237,000	6,625,865	27.957	27.41	27.41	27.65	26.01	27.79	246,456	26.885	1.42%
2023-01-13	28.10	28.10	28.50	26.50	30.85	221,500	6,403,865	28.911	27.02	27.02	27.41	25.48	29.67	230,338	27.802	-1.58%
2023-01-12	28.55	28.55	29.70	22.95	28.55	226,300	6,004,245	26.532	27.45	27.45	28.56	22.07	27.45	235,329	25.514	24.13%
2023-01-11	23.00	23.30	23.85	21.15	23.00	193,200	4,208,585	21.784	22.12	22.41	22.93	20.34	22.12	200,909	20.948	8.75%
2023-01-10	21.15	21.00	21.75	20.70	21.75	190,500	3,984,675	20.917	20.34	20.19	20.92	19.91	20.92	198,101	20.114	1.93%
2023-01-09	20.75	20.75	20.80	20.20	20.75	196,700	3,982,290	20.246	19.95	19.95	20.00	19.42	19.95	204,548	19.469	2.47%
2023-01-06	20.25	18.42	20.25	20.20	20.30	191,000	3,858,465	20.201	19.47	17.71	19.47	19.42	19.52	198,621	19.426	0.00%
2023-01-05	20.25	20.25	20.30	20.20	20.30	190,500	3,855,135	20.237	19.47	19.47	19.52	19.42	19.52	198,101	19.460	-0.74%
2023-01-04	20.40	19.70	20.40	19.68	20.40	191,800	3,779,143	19.704	19.62	18.94	19.62	18.92	19.62	199,453	18.948	3.55%
2023-01-03	19.70	19.54	19.70	19.54	22.00	191,700	3,843,298	20.049	18.94	18.79	18.94	18.79	21.16	199,349	19.279	0.82%
2022-12-30	19.54	19.54	22.00	19.10	19.54	4,000	77,658	19.415	18.79	18.79	21.16	18.37	18.79	4,160	18.670	1.88%
2022-12-29	19.18	18.50	19.18	18.50	19.18	600	11,320	18.867	18.44	17.79	18.44	17.79	18.44	624	18.143	-1.13%
2022-12-28	19.40	18.80	19.40	18.86	19.48	193,800	3,688,404	19.032	18.66	18.08	18.66	18.14	18.73	201,533	18.302	-0.41%
2022-12-23	19.48	17.80	19.50	19.46	19.50	600	11,692	19.487	18.73	17.12	18.75	18.71	18.75	624	18.739	2.63%
2022-12-22	18.98	18.50	19.00	18.70	19.00	1,200	22,686	18.905	18.25	17.79	18.27	17.98	18.27	1,248	18.180	1.93%
2022-12-21	18.62	18.20	18.78	18.20	19.40	4,300	80,752	18.780	17.91	17.50	18.06	17.50	18.66	4,472	18.059	-3.52%
2022-12-20	19.30	19.28	19.30	18.00	19.30	900	17,008	18.898	18.56	18.54	18.56	17.31	18.56	936	18.173	0.00%
2022-12-19	19.30	18.50	19.30	18.52	19.60	3,900	74,144	19.011	18.56	17.79	18.56	17.81	18.85	4,056	18.282	-1.53%
2022-12-16	19.60	18.20	19.60	18.90	21.60	205,000	4,118,463	20.090	18.85	17.50	18.85	18.17	20.77	213,179	19.319	3.59%
2022-12-15	18.92	18.92	18.98	18.60	18.92	196,000	3,697,472	18.865	18.19	18.19	18.25	17.89	18.19	203,820	18.141	-1.36%
2022-12-14	19.18	18.80	19.18	18.62	19.18	199,600	3,734,980	18.712	18.44	18.08	18.44	17.91	18.44	207,564	17.994	3.68%
2022-12-13	18.50	19.00	-	18.20	18.50	200,600	3,706,780	18.478	17.79	18.27	-	17.50	17.79	208,604	17.769	0.00%
2022-12-12	18.50	18.36	18.50	18.00	18.50	205,100	3,776,898	18.415	17.79	17.66	17.79	17.31	17.79	213,283	17.708	1.65%
2022-12-09	18.20	18.00	18.20	18.14	18.70	199,600	3,629,998	18.186	17.50	17.31	17.50	17.44	17.98	207,564	17.489	-5.21%
2022-12-08	19.20	18.50	19.20	18.50	18.98	210,400	3,976,830	18.901	18.46	17.79	18.46	17.79	18.25	218,795	18.176	-0.21%
2022-12-07	19.24	18.50	19.24	18.70	19.60	190,900	3,646,932	19.104	18.50	17.79	18.50	17.98	18.85	198,517	18.371	-0.82%
2022-12-06	19.40	18.50	19.40	18.50	20.50	199,200	3,859,664	19.376	18.66	17.79	18.66	17.79	19.71	207,148	18.632	-5.37%
2022-12-05	20.50	19.74	20.60	20.00	20.60	195,362	4,012,881	20.541	19.71	18.98	19.81	19.23	19.81	203,157	19.753	-2.38%
2022-12-02	21.00	20.80	21.45	20.00	21.70	187,562	3,960,913	21.118	20.19	20.00	20.63	19.23	20.87	195,046	20.308	0.00%
2022-12-01	21.00	21.00	21.35	21.00	21.95	198,300	4,210,715	21.234	20.19	20.19	20.53	20.19	21.11	206,212	20.419	-4.33%
2022-11-30	21.95	21.50	22.00	21.30	22.85	7,900	172,435	21.827	21.11	20.68	21.16	20.48	21.97	8,215	20.990	-3.94%
2022-11-29	22.85	-	22.85	-	-	0	0	-	21.97	-	21.97	-	-	0	-	0.00%
2022-11-28	22.85	21.80	23.20	-	-	0	0	-	21.97	20.96	22.31	-	-	0	-	-1.72%
2022-11-25	23.25	22.60	24.05	23.25	24.30	4,600	107,200	23.304	22.36	21.73	23.13	22.36	23.37	4,784	22.410	2.88%
2022-11-24	22.60	21.50	22.65	22.65	22.65	100	2,265	22.650	21.73	20.68	21.78	21.78	21.78	104	21.781	-0.22%
2022-11-23	22.65	21.90	22.95	21.90	24.30	207,200	4,554,035	21.979	21.78	21.06	22.07	21.06	23.37	215,467	21.136	4.38%
2022-11-22	21.70	21.75	22.40	20.00	21.75	194,000	4,198,905	21.644	20.87	20.92	21.54	19.23	20.92	201,741	20.813	-0.23%
2022-11-21	21.75	18.80	21.80	21.75	21.80	100,400	2,183,720	21.750	20.92	18.08	20.96	20.92	20.96	104,406	20.916	-0.23%
2022-11-18	21.80	21.20	21.80	21.80	21.80	200	4,360	21.800	20.96	20.39	20.96	20.96	20.96	208	20.964	0.00%
2022-11-17	21.80	-	24.25	21.80	24.25	191,000	4,625,620	24.218	20.96	-	23.32	20.96	23.32	198,621	23.289	-7.23%
2022-11-16	23.50	22.50	23.90	22.00	23.95	190,200	4,550,550	23.925	22.60	21.64	22.98	21.16	23.03	197,789	23.007	-2.08%
2022-11-15	24.00	20.70	24.30	24.00	24.00	10,600	254,400	24.000	23.08	19.91	23.37	23.08	23.08	11,023	23.079	0.00%
2022-11-14	24.00	21.80	24.00	23.70	24.00	11,100	263,195	23.711	23.08	20.96	23.08	22.79	23.08	11,543	22.801	0.00%
2022-11-11	24.00	23.00	24.00	24.05	24.30	191,300	4,638,795	24.249	23.08	22.12	23.08	23.13	23.37	198,933	23.318	-1.03%
2022-11-10	24.25	-	24.25	24.25	24.25	190,200	4,612,350	24.250	23.32	-	23.32	23.32	23.32	197,789	23.320	-0.21%
2022-11-09	24.30	18.40	24.30	24.15	24.40	192,100	4,677,680	24.350	23.37	17.69	23.37	23.22	23.46	199,765	23.416	0.62%
2022-11-08	24.15	22.50	24.15	24.10	24.45	195,400	4,743,115	24.274	23.22	21.64	23.22	23.18	23.51	203,196	23.343	-1.43%
2022-11-07	24.50	-	24.55	24.50	24.60	192,900	4,731,340	24.527	23.56	-	23.61	23.56	23.66	200,597	23.586	-0.41%
2022-11-04	24.60	24.10	24.60	24.00	24.60	191,900	4,693,950	24.460	23.66	23.18	23.66	23.08	23.66	199,557	23.522	-1.60%
2022-11-03	25.00	24.45	25.00	23.65	26.00	193,800	4,791,880	24.726	24.04	23.51	24.04	22.74	25.00	201,533	23.777	4.60%
2022-11-02	23.90	23.90	23.95	23.90	23.90	192,500	4,600,750	23.900	22.98	22.98	23.03	22.98	22.98	200,181	22.983	-0.21%
2022-11-01	23.95	22.40	23.95	23.85	23.95	186,200	4,459,385	23.949	23.03	21.54	23.03	22.93	23.03	193,629	23.031	0.00%
2022-10-31	23.95	-	24.90	23.90	24.95	12,500	305,630	24.450	23.03	-	23.94	22.98	23.99	12,999	23.512	0.21%
2022-10-28	23.90	22.65	23.90	22.35	24.00	13,300	309,460	23.268	22.98	21.78	22.98	21.49	23.08	13,831	22.375	6.94%
2022-10-27	22.35	21.20	22.35	21.15	22.85	11,800	265,500	22.500	21.49	20.39	21.49	20.34	21.97	12,271	21.637	-0.67%
2022-10-26	22.50	22.50	22.55	22.35	22.55	13,100	294,195	22.458	21.64	21.64	21.68	21.49	21.68	13,623	21.596	0.00%
2022-10-25	22.50	21.25	22.50	22.35	22.50	10,000	224,540	22.454	21.64	20.43	21.64	21.49	21.64	10,399	21.592	1.35%
2022-10-24	22.20	21.65	22.20	19.92	22.50	181,800	4,011,030	22.063	21.35	20.82	21.35	19.16	21.64	189,054	21.216	1.14%
2022-10-21	21.95	20.25	21.95	11.82	21.95	236,100	4,900,555	20.756	21.11	19.47	21.11	11.37	21.11	245,520	19.960	-1.57%
2022-10-20	22.30	21.50	22.30	21.50	22.35	183,000	4,071,200	22.247	21.44	20.68	21.44	20.68	21.49	190,302	21.393	-0.45%
2022-10-19	22.40	20.50	22.40	21.70	22.40	182,900	4,085,785	22.339	21.54	19.71	21.54	20.87	21.54	190,198	21.482	0.00%
2022-10-18	22.40	-	22.35	22.30	22.40	182,400	4,071,090	22.320	21.54	-	21.49	21.44	21.54	189,678	21.463	0.00%
2022-10-17	22.40	-	22.45	22.40	22.45	185,000	4,144,240	22.401	21.54	-	21.59	21.54	21.59	192,381	21.542	-0.44%
2022-10-14	22.50	20.05	22.50	22.05	22.50	194,200	4,288,625	22.084	21.64	19.28	21.64	21.20	21.64	201,949	21.236	0.45%
2022-10-13	22.40	20.00	23.00	22.30	22.45	191,600	4,285,510	22.367	21.54	19.23	22.12	21.44	21.59	199,245	21.509	0.00%
2022-10-12	22.40	16.00	22.40	20.95	22.40	274,600	5,922,950	21.569	21.54	15.39	21.54	20.15	21.54	285,556	20.742	1.82%
2022-10-11	22.00	-	22.05	20.00	22.00	200,000	4,147,660	20.738	21.16	-	21.20	19.23	21.16	207,980	19.943	-0.23%
2022-10-10	22.05	-	22.10	22.40	22.65	194,700	4,391,115	22.553	21.20	-	21.25	21.54	21.78	202,468	21.688	-2.86%
2022-10-07	22.70	22.70	24.00	22.10	22.75	19,400	437,385	22.546	21.83	21.83	23.08	21.25	21.88	20,174	21.681	0.00%
2022-10-06	22.70	21.50	22.75	22.40	22.95	4,600	104,385	22.692	21.83	20.68	21.88	21.54	22.07	4,784	21.822	-2.16%
2022-10-05	23.20	-	23.20	-	-	0	0	-	22.31	-	22.31	-	-	0	-	0.00%
2022-10-03	23.20	-	23.20	-	-	0	0	-	22.31	-	22.31	-	-	0	-	-1.07%
2022-09-30	23.45	23.50	24.00	22.35	22.45	15,000	335,750	22.383	22.55	22.60	23.08	21.49	21.59	15,598	21.525	4.45%
2022-09-29	22.45	22.20	22.50	22.45	22.90	203,500	4,593,595	22.573	21.59	21.35	21.64	21.59	22.02	211,620	21.707	-0.88%
2022-09-28	22.65	-	22.85	22.65	23.20	3,800	86,765	22.833	21.78	-	21.97	21.78	22.31	3,952	21.957	-5.63%
2022-09-27	24.00	-	24.60	24.00	24.80	19,800	488,740	24.684	23.08	-	23.66	23.08	23.85	20,590	23.737	-3.61%
2022-09-26	24.90	17.46	24.90	24.00	25.00	1,000	24,835	24.835	23.94	16.79	23.94	23.08	24.04	1,040	23.882	-1.58%
2022-09-23	25.30	25.00	25.30	25.45	25.50	1,000	25,455	25.455	24.33	24.04	24.33	24.47	24.52	1,040	24.478	-0.59%
2022-09-22	25.45	24.70	25.45	24.25	25.45	3,800	95,120	25.032	24.47	23.75	24.47	23.32	24.47	3,952	24.071	-0.97%
2022-09-21	25.70	24.50	25.70	25.40	26.05	34,400	881,795	25.634	24.71	23.56	24.71	24.43	25.05	35,773	24.650	-2.28%
2022-09-20	26.30	25.00	26.35	24.05	27.00	198,100	5,040,825	25.446	25.29	24.04	25.34	23.13	25.96	206,004	24.470	9.58%
2022-09-19	24.00	23.90	26.00	24.00	26.10	193,300	5,032,400	26.034	23.08	22.98	25.00	23.08	25.10	201,013	25.035	-9.26%
2022-09-16	26.45	25.45	26.40	25.00	26.75	192,400	4,937,515	25.663	25.44	24.47	25.39	24.04	25.72	200,077	24.678	6.01%
2022-09-15	24.95	24.55	25.80	24.55	25.30	198,600	4,928,235	24.815	23.99	23.61	24.81	23.61	24.33	206,524	23.863	-3.29%
2022-09-14	25.80	25.05	26.00	25.05	26.70	197,700	5,100,710	25.800	24.81	24.09	25.00	24.09	25.68	205,588	24.810	-3.37%
2022-09-13	26.70	26.25	26.70	25.10	27.00	208,900	5,315,735	25.446	25.68	25.24	25.68	24.14	25.96	217,235	24.470	-0.19%
2022-09-09	26.75	26.20	26.75	26.60	26.85	22,200	592,465	26.688	25.72	25.19	25.72	25.58	25.82	23,086	25.664	-0.19%
2022-09-08	26.80	26.80	27.10	25.00	27.90	48,400	1,246,985	25.764	25.77	25.77	26.06	24.04	26.83	50,331	24.776	9.16%
2022-09-07	24.55	24.40	25.00	22.25	24.55	186,000	4,381,230	23.555	23.61	23.46	24.04	21.40	23.61	193,421	22.651	3.59%
2022-09-06	23.70	22.15	23.65	23.50	23.95	187,100	4,429,145	23.673	22.79	21.30	22.74	22.60	23.03	194,565	22.764	-1.25%
2022-09-05	24.00	24.00	24.20	21.40	24.00	208,200	4,876,640	23.423	23.08	23.08	23.27	20.58	23.08	216,507	22.524	-4.38%
2022-09-02	25.10	-	23.85	25.10	27.75	234,400	6,133,710	26.168	24.14	-	22.93	24.14	26.69	243,753	25.164	-5.99%
2022-09-01	26.70	25.70	26.70	25.40	27.95	247,000	6,467,935	26.186	25.68	24.71	25.68	24.43	26.88	256,855	25.181	-2.55%
2022-08-31	27.40	27.40	27.45	20.35	27.40	248,200	6,460,125	26.028	26.35	26.35	26.40	19.57	26.35	258,103	25.029	24.55%
2022-08-30	22.00	21.25	22.70	21.15	25.00	238,100	5,381,145	22.600	21.16	20.43	21.83	20.34	24.04	247,600	21.733	-6.38%
2022-08-29	23.50	22.10	23.50	20.00	24.50	244,400	5,796,620	23.718	22.60	21.25	22.60	19.23	23.56	254,152	22.808	-1.26%
2022-08-26	23.80	23.80	24.10	23.30	27.05	71,900	1,731,500	24.082	22.89	22.89	23.18	22.41	26.01	74,769	23.158	-12.01%
2022-08-25	27.05	27.00	27.05	26.90	28.00	14,000	378,660	27.047	26.01	25.96	26.01	25.87	26.93	14,559	26.009	-2.52%
2022-08-24	27.75	27.75	27.80	27.65	27.75	328,900	9,125,530	27.746	26.69	26.69	26.73	26.59	26.69	342,023	26.681	0.00%
2022-08-23	27.75	27.45	27.75	27.60	27.75	260,900	7,237,700	27.741	26.69	26.40	26.69	26.54	26.69	271,310	26.677	0.00%
2022-08-22	27.75	27.60	27.75	27.65	27.75	50,100	1,389,015	27.725	26.69	26.54	26.69	26.59	26.69	52,099	26.661	0.00%
2022-08-19	27.75	27.55	27.75	27.50	27.75	53,600	1,485,085	27.707	26.69	26.49	26.69	26.44	26.69	55,739	26.644	0.00%
2022-08-18	27.75	27.60	27.75	27.65	27.75	74,200	2,057,505	27.729	26.69	26.54	26.69	26.59	26.69	77,161	26.665	0.00%
2022-08-17	27.75	27.70	27.80	27.65	28.00	123,800	3,434,640	27.743	26.69	26.64	26.73	26.59	26.93	128,740	26.679	0.00%
2022-08-16	27.75	27.75	27.85	27.70	28.40	111,900	3,112,770	27.817	26.69	26.69	26.78	26.64	27.31	116,365	26.750	-1.25%
2022-08-15	28.10	28.10	28.30	27.50	29.05	147,000	4,147,915	28.217	27.02	27.02	27.21	26.44	27.94	152,865	27.134	-3.10%
2022-08-12	29.00	28.80	29.00	26.80	34.35	840,500	25,870,240	30.780	27.89	27.69	27.89	25.77	33.03	874,036	29.599	8.21%
2022-08-11	26.80	26.50	26.80	26.05	27.20	394,300	10,564,550	26.793	25.77	25.48	25.77	25.05	26.16	410,032	25.765	-0.74%
2022-08-10	27.00	26.80	27.00	26.55	27.75	1,673,900	45,241,540	27.028	25.96	25.77	25.96	25.53	26.69	1,740,688	25.991

Recommend Webb-site to a friend