CSOP NASDAQ-100 Index Daily (-2x) Inverse Product: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	07568	2019-09-19			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-05	0	3.354	3.352	3.356	3.316	3.382	21,711,500	72,728,678	3.3498	3.354	3.352	3.356	3.316	3.382	21,711,500	3.3498	3.52%
2026-02-04	0	3.240	3.238	3.240	3.238	3.266	14,758,300	48,069,043	3.2571	3.240	3.238	3.240	3.238	3.266	14,758,300	3.2571	3.85%
2026-02-03	0	3.120	3.118	3.120	3.114	3.178	9,429,700	29,516,817	3.1302	3.120	3.118	3.120	3.114	3.178	9,429,700	3.1302	-4.94%
2026-02-02	0	3.282	3.280	3.282	3.238	3.322	17,220,800	56,489,725	3.2803	3.282	3.280	3.282	3.238	3.322	17,220,800	3.2803	3.01%
2026-01-30	0	3.186	3.188	3.190	3.148	3.190	9,103,700	28,844,209	3.1684	3.186	3.188	3.190	3.148	3.190	9,103,700	3.1684	4.05%
2026-01-29	0	3.062	3.058	3.062	3.046	3.098	4,566,340	14,053,233	3.0776	3.062	3.058	3.062	3.046	3.098	4,566,340	3.0776	0.53%
2026-01-28	0	3.046	3.044	3.046	3.038	3.074	10,956,080	33,508,130	3.0584	3.046	3.044	3.046	3.038	3.074	10,956,080	3.0584	-2.37%
2026-01-27	0	3.120	3.116	3.120	3.112	3.150	6,948,400	21,734,380	3.1280	3.120	3.116	3.120	3.112	3.150	6,948,400	3.1280	-2.26%
2026-01-26	0	3.192	3.190	3.192	3.190	3.214	5,319,100	17,014,393	3.1987	3.192	3.190	3.192	3.190	3.214	5,319,100	3.1987	-0.06%
2026-01-23	0	3.194	3.192	3.194	3.182	3.210	4,658,500	14,869,198	3.1918	3.194	3.192	3.194	3.182	3.210	4,658,500	3.1918	-0.87%
2026-01-22	0	3.222	3.218	3.220	3.214	3.242	4,868,150	15,690,740	3.2231	3.222	3.218	3.220	3.214	3.242	4,868,150	3.2231	-2.78%
2026-01-21	0	3.314	3.314	3.316	3.306	3.328	8,180,300	27,136,881	3.3173	3.314	3.314	3.316	3.306	3.328	8,180,300	3.3173	0.30%
2026-01-20	0	3.304	3.300	3.304	3.262	3.306	5,436,400	17,842,280	3.2820	3.304	3.300	3.304	3.262	3.306	5,436,400	3.2820	0.55%
2026-01-19	0	3.286	3.282	3.286	3.250	3.288	6,892,900	22,554,923	3.2722	3.286	3.282	3.286	3.250	3.288	6,892,900	3.2722	3.66%
2026-01-16	0	3.170	3.168	3.170	3.168	3.202	3,406,200	10,811,917	3.1742	3.170	3.168	3.170	3.168	3.202	3,406,200	3.1742	-1.00%
2026-01-15	0	3.202	3.200	3.204	3.194	3.230	6,457,140	20,768,916	3.2164	3.202	3.200	3.204	3.194	3.230	6,457,140	3.2164	1.33%
2026-01-14	0	3.160	3.158	3.162	3.146	3.164	1,349,700	4,259,765	3.1561	3.160	3.158	3.162	3.146	3.164	1,349,700	3.1561	0.32%
2026-01-13	0	3.150	3.148	3.150	3.146	3.188	4,593,400	14,481,676	3.1527	3.150	3.148	3.150	3.146	3.188	4,593,400	3.1527	-1.75%
2026-01-09	0	3.206	3.204	3.208	3.188	3.216	3,788,600	12,157,973	3.2091	3.206	3.204	3.208	3.188	3.216	3,788,600	3.2091	0.56%
2026-01-08	0	3.188	3.186	3.188	3.164	3.204	5,786,680	18,411,680	3.1817	3.188	3.186	3.188	3.164	3.204	5,786,680	3.1817	0.19%
2026-01-07	0	3.182	3.180	3.182	3.166	3.200	3,217,600	10,206,680	3.1721	3.182	3.180	3.182	3.166	3.200	3,217,600	3.1721	-0.93%
2026-01-06	0	3.212	3.210	3.212	3.202	3.224	2,309,160	7,424,661	3.2153	3.212	3.210	3.212	3.202	3.224	2,309,160	3.2153	-1.29%
2026-01-05	0	3.254	3.252	3.254	3.246	3.260	3,366,050	10,955,221	3.2546	3.254	3.252	3.254	3.246	3.260	3,366,050	3.2546	1.06%
2025-12-31	0	3.220	3.218	3.220	3.208	3.220	2,016,200	6,485,815	3.2169	3.220	3.218	3.220	3.208	3.220	2,016,200	3.2169	0.75%
2025-12-30	0	3.196	3.194	3.196	3.184	3.198	1,817,820	5,801,959	3.1917	3.196	3.194	3.196	3.184	3.198	1,817,820	3.1917	0.82%
2025-12-29	0	3.170	3.168	3.170	3.152	3.174	2,331,900	7,373,027	3.1618	3.170	3.168	3.170	3.152	3.174	2,331,900	3.1618	-0.94%
2025-12-24	0	3.200	3.200	3.400	3.166	3.204	1,798,780	5,701,306	3.1695	3.200	3.200	3.400	3.166	3.204	1,798,780	3.1695	-0.12%
2025-12-23	0	3.204	3.202	3.204	3.186	3.206	3,880,307	12,396,294	3.1947	3.204	3.202	3.204	3.186	3.206	3,880,307	3.1947	0.25%
2025-12-22	0	3.196	3.194	3.196	3.194	3.270	3,103,000	9,927,261	3.1992	3.196	3.194	3.196	3.194	3.270	3,103,000	3.1992	-2.86%
2025-12-19	0	3.290	3.286	3.290	3.282	3.328	6,955,500	22,963,731	3.3015	3.290	3.286	3.290	3.282	3.328	6,955,500	3.3015	-2.37%
2025-12-18	0	3.370	3.370	3.374	3.356	3.406	8,915,200	30,211,157	3.3887	3.370	3.370	3.374	3.356	3.406	8,915,200	3.3887	2.93%
2025-12-17	0	3.274	3.274	3.278	3.272	3.348	6,789,150	22,295,319	3.2840	3.274	3.274	3.278	3.272	3.348	6,789,150	3.2840	-2.27%
2025-12-16	0	3.350	3.348	3.350	3.318	3.362	11,450,100	38,322,962	3.3470	3.350	3.348	3.350	3.318	3.362	11,450,100	3.3470	2.95%
2025-12-15	0	3.254	3.252	3.256	3.248	3.260	5,337,400	17,367,646	3.2540	3.254	3.252	3.256	3.248	3.260	5,337,400	3.2540	3.11%
2025-12-12	0	3.156	3.154	3.156	3.146	3.158	4,422,500	13,930,250	3.1499	3.156	3.154	3.156	3.146	3.158	4,422,500	3.1499	-0.94%
2025-12-11	0	3.186	3.184	3.186	3.136	3.218	8,648,700	27,610,607	3.1925	3.186	3.184	3.186	3.136	3.218	8,648,700	3.1925	1.46%
2025-12-10	0	3.140	3.138	3.140	3.140	3.162	2,639,400	8,318,067	3.1515	3.140	3.138	3.140	3.140	3.162	2,639,400	3.1515	-0.25%
2025-12-09	0	3.148	3.148	3.150	3.142	3.160	3,000,300	9,452,593	3.1505	3.148	3.148	3.150	3.142	3.160	3,000,300	3.1505	0.77%
2025-12-08	0	3.124	3.122	3.124	3.118	3.140	3,779,700	11,813,754	3.1256	3.124	3.122	3.124	3.118	3.140	3,779,700	3.1256	-0.51%
2025-12-05	0	3.140	3.140	3.142	3.140	3.158	3,584,800	11,276,969	3.1458	3.140	3.140	3.142	3.140	3.158	3,584,800	3.1458	-0.57%
2025-12-04	0	3.158	3.158	3.160	3.154	3.166	3,961,100	12,515,558	3.1596	3.158	3.158	3.160	3.154	3.166	3,961,100	3.1596	-0.06%
2025-12-03	0	3.160	3.158	3.162	3.100	3.198	4,687,000	14,807,142	3.1592	3.160	3.158	3.162	3.100	3.198	4,687,000	3.1592	-2.35%
2025-12-02	0	3.236	3.234	3.236	3.218	3.256	3,094,600	9,985,734	3.2268	3.236	3.234	3.236	3.218	3.256	3,094,600	3.2268	-0.61%
2025-12-01	0	3.256	3.254	3.256	3.240	3.276	3,247,400	10,578,176	3.2574	3.256	3.254	3.256	3.240	3.276	3,247,400	3.2574	0.62%
2025-11-28	0	3.236	3.232	3.236	3.218	3.240	1,973,950	6,374,879	3.2295	3.236	3.232	3.236	3.218	3.240	1,973,950	3.2295	-0.12%
2025-11-27	0	3.240	3.240	3.242	3.236	3.264	2,972,500	9,637,572	3.2422	3.240	3.240	3.242	3.236	3.264	2,972,500	3.2422	-0.86%
2025-11-26	0	3.268	3.268	3.270	3.264	3.300	8,531,400	27,960,607	3.2774	3.268	3.268	3.270	3.264	3.300	8,531,400	3.2774	-2.39%
2025-11-25	0	3.348	3.346	3.348	3.336	3.354	10,842,300	36,243,509	3.3428	3.348	3.346	3.348	3.336	3.354	10,842,300	3.3428	-3.46%
2025-11-24	0	3.468	3.466	3.468	3.462	3.580	8,674,200	30,124,086	3.4728	3.468	3.466	3.468	3.462	3.580	8,674,200	3.4728	-3.56%
2025-11-21	0	3.596	3.590	3.596	3.544	3.596	30,814,198	109,692,483	3.5598	3.596	3.590	3.596	3.544	3.596	30,814,198	3.5598	9.10%
2025-11-20	0	3.296	3.296	3.300	3.284	3.306	12,410,650	40,904,137	3.2959	3.296	3.296	3.300	3.284	3.306	12,410,650	3.2959	-4.41%
2025-11-19	0	3.448	3.448	3.452	3.436	3.494	18,729,400	64,765,033	3.4579	3.448	3.448	3.452	3.436	3.494	18,729,400	3.4579	0.82%
2025-11-18	0	3.420	3.420	3.424	3.348	3.448	16,117,300	54,743,660	3.3966	3.420	3.420	3.424	3.348	3.448	16,117,300	3.3966	5.04%
2025-11-17	0	3.256	3.254	3.256	3.250	3.326	6,999,600	22,903,648	3.2721	3.256	3.254	3.256	3.250	3.326	6,999,600	3.2721	-2.46%
2025-11-14	0	3.338	3.334	3.338	3.296	3.352	11,075,480	36,707,917	3.3143	3.338	3.334	3.338	3.296	3.352	11,075,480	3.3143	5.37%
2025-11-13	0	3.168	3.168	3.170	3.156	3.176	4,070,100	12,875,450	3.1634	3.168	3.168	3.170	3.156	3.176	4,070,100	3.1634	0.76%
2025-11-12	0	3.144	3.142	3.144	3.134	3.174	3,180,500	10,023,494	3.1515	3.144	3.142	3.144	3.134	3.174	3,180,500	3.1515	-0.95%
2025-11-11	0	3.174	3.174	3.176	3.146	3.178	4,606,200	14,543,856	3.1575	3.174	3.174	3.176	3.146	3.178	4,606,200	3.1575	-1.31%
2025-11-10	0	3.216	3.216	3.218	3.214	3.250	10,532,200	34,031,138	3.2312	3.216	3.216	3.218	3.214	3.250	10,532,200	3.2312	-1.35%
2025-11-07	0	3.260	3.260	3.262	3.246	3.294	10,542,500	34,536,487	3.2759	3.260	3.260	3.262	3.246	3.294	10,542,500	3.2759	2.26%
2025-11-06	0	3.188	3.186	3.188	3.164	3.198	6,059,200	19,251,021	3.1772	3.188	3.186	3.188	3.164	3.198	6,059,200	3.1772	-1.36%
2025-11-05	0	3.232	3.228	3.232	3.210	3.296	12,997,500	42,262,525	3.2516	3.232	3.228	3.232	3.210	3.296	12,997,500	3.2516	2.41%
2025-11-04	0	3.156	3.154	3.156	3.098	3.166	8,357,700	26,248,157	3.1406	3.156	3.154	3.156	3.098	3.166	8,357,700	3.1406	1.87%
2025-11-03	0	3.098	3.094	3.098	3.076	3.098	3,515,300	10,844,780	3.0850	3.098	3.094	3.098	3.076	3.098	3,515,300	3.0850	1.51%
2025-10-31	0	3.052	3.052	3.054	3.048	3.068	5,305,600	16,220,153	3.0572	3.052	3.052	3.054	3.048	3.068	5,305,600	3.0572	0.39%
2025-10-30	0	3.040	3.038	3.042	3.012	3.060	9,524,600	28,919,602	3.0363	3.040	3.038	3.042	3.012	3.060	9,524,600	3.0363	-2.44%
2025-10-28	0	3.116	3.114	3.116	3.106	3.120	5,023,000	15,624,742	3.1106	3.116	3.114	3.116	3.106	3.120	5,023,000	3.1106	-1.27%
2025-10-27	0	3.156	3.154	3.156	3.148	3.218	10,686,700	33,797,978	3.1626	3.156	3.154	3.156	3.148	3.218	10,686,700	3.1626	-3.55%
2025-10-24	0	3.272	3.272	3.274	3.264	3.300	5,204,800	17,036,261	3.2732	3.272	3.272	3.274	3.264	3.300	5,204,800	3.2732	-2.04%
2025-10-23	0	3.340	3.336	3.338	3.328	3.346	4,058,600	13,543,315	3.3369	3.340	3.336	3.338	3.328	3.346	4,058,600	3.3369	1.64%
2025-10-22	0	3.286	3.284	3.286	3.274	3.300	4,965,300	16,319,346	3.2867	3.286	3.284	3.286	3.274	3.300	4,965,300	3.2867	-0.12%
2025-10-21	0	3.290	3.288	3.290	3.266	3.292	7,778,300	25,491,066	3.2772	3.290	3.288	3.290	3.266	3.292	7,778,300	3.2772	-1.26%
2025-10-20	0	3.332	3.330	3.332	3.322	3.380	12,072,400	40,346,893	3.3421	3.332	3.330	3.332	3.322	3.380	12,072,400	3.3421	-5.02%
2025-10-17	0	3.508	3.508	3.510	3.352	3.518	21,228,800	73,755,084	3.4743	3.508	3.508	3.510	3.352	3.518	21,228,800	3.4743	4.59%
2025-10-16	0	3.354	3.354	3.356	3.352	3.394	4,932,200	16,643,285	3.3744	3.354	3.354	3.356	3.352	3.394	4,932,200	3.3744	-1.24%
2025-10-15	0	3.396	3.396	3.398	3.390	3.450	7,281,200	24,825,226	3.4095	3.396	3.396	3.398	3.390	3.450	7,281,200	3.4095	-2.08%
2025-10-14	0	3.468	3.466	3.468	3.364	3.478	14,863,630	51,100,732	3.4380	3.468	3.466	3.468	3.364	3.478	14,863,630	3.4380	2.12%
2025-10-13	0	3.396	3.394	3.396	3.386	3.478	15,378,700	52,530,073	3.4158	3.396	3.394	3.396	3.386	3.478	15,378,700	3.4158	2.78%
2025-10-10	0	3.304	3.302	3.304	3.290	3.308	5,397,800	17,819,317	3.3012	3.304	3.302	3.304	3.290	3.308	5,397,800	3.3012	0.18%
2025-10-09	0	3.298	3.296	3.298	3.288	3.306	4,523,000	14,910,072	3.2965	3.298	3.296	3.298	3.288	3.306	4,523,000	3.2965	-2.02%
2025-10-08	0	3.366	3.364	3.368	3.362	3.382	2,972,750	10,012,986	3.3683	3.366	3.364	3.368	3.362	3.382	2,972,750	3.3683	0.00%
2025-10-06	0	3.366	3.366	3.368	3.358	3.374	2,664,300	8,964,365	3.3646	3.366	3.366	3.368	3.358	3.374	2,664,300	3.3646	0.78%
2025-10-03	0	3.340	3.338	3.340	3.336	3.366	4,962,880	16,585,718	3.3420	3.340	3.338	3.340	3.336	3.366	4,962,880	3.3420	-0.77%
2025-10-02	0	3.366	3.364	3.366	3.362	3.390	4,712,700	15,869,322	3.3674	3.366	3.364	3.366	3.362	3.390	4,712,700	3.3674	-2.26%
2025-09-30	0	3.444	3.442	3.444	3.426	3.452	5,055,200	17,369,894	3.4360	3.444	3.442	3.444	3.426	3.452	5,055,200	3.4360	0.47%
2025-09-29	0	3.428	3.424	3.428	3.422	3.468	3,075,300	10,562,637	3.4347	3.428	3.424	3.428	3.422	3.468	3,075,300	3.4347	-1.66%
2025-09-26	0	3.486	3.484	3.486	3.472	3.502	4,721,650	16,490,116	3.4924	3.486	3.484	3.486	3.472	3.502	4,721,650	3.4924	0.75%
2025-09-25	0	3.460	3.456	3.460	3.440	3.468	3,979,636	13,729,834	3.4500	3.460	3.456	3.460	3.440	3.468	3,979,636	3.4500	1.35%
2025-09-24	0	3.414	3.412	3.414	3.414	3.434	3,757,900	12,878,132	3.4269	3.414	3.412	3.414	3.414	3.434	3,757,900	3.4269	0.83%
2025-09-23	0	3.386	3.386	3.388	3.382	3.390	5,890,300	19,938,591	3.3850	3.386	3.386	3.388	3.382	3.390	5,890,300	3.3850	-1.68%
2025-09-22	0	3.444	3.444	3.448	3.420	3.450	5,381,900	18,462,865	3.4305	3.444	3.444	3.448	3.420	3.450	5,381,900	3.4305	-0.86%
2025-09-19	0	3.474	3.472	3.474	3.458	3.482	5,746,800	19,933,569	3.4686	3.474	3.472	3.474	3.458	3.482	5,746,800	3.4686	-0.17%
2025-09-18	0	3.480	3.478	3.480	3.476	3.512	8,405,300	29,349,496	3.4918	3.480	3.478	3.480	3.476	3.512	8,405,300	3.4918	-0.91%
2025-09-17	0	3.512	3.512	3.514	3.500	3.526	5,350,900	18,827,832	3.5186	3.512	3.512	3.514	3.500	3.526	5,350,900	3.5186	0.40%
2025-09-16	0	3.498	3.498	3.500	3.496	3.514	5,543,000	19,421,895	3.5039	3.498	3.498	3.500	3.496	3.514	5,543,000	3.5039	-1.80%
2025-09-15	0	3.562	3.560	3.562	3.556	3.580	3,525,680	12,563,806	3.5635	3.562	3.560	3.562	3.556	3.580	3,525,680	3.5635	-1.06%
2025-09-12	0	3.600	3.600	3.602	3.592	3.612	6,772,200	24,389,795	3.6015	3.600	3.600	3.602	3.592	3.612	6,772,200	3.6015	-0.77%
2025-09-11	0	3.628	3.628	3.630	3.628	3.646	2,801,000	10,183,767	3.6358	3.628	3.628	3.630	3.628	3.646	2,801,000	3.6358	-0.06%
2025-09-10	0	3.630	3.626	3.630	3.624	3.654	4,420,100	16,061,417	3.6337	3.630	3.626	3.630	3.624	3.654	4,420,100	3.6337	-0.66%
2025-09-09	0	3.654	3.652	3.654	3.644	3.680	7,178,200	26,250,552	3.6570	3.654	3.652	3.654	3.644	3.680	7,178,200	3.6570	-0.87%
2025-09-08	0	3.686	3.686	3.688	3.678	3.694	3,630,900	13,383,975	3.6861	3.686	3.686	3.688	3.678	3.694	3,630,900	3.6861	-0.05%
2025-09-05	0	3.688	3.690	3.692	3.680	3.710	5,644,000	20,828,252	3.6903	3.688	3.690	3.692	3.680	3.710	5,644,000	3.6903	-2.23%
2025-09-04	0	3.772	3.772	3.774	3.760	3.784	3,716,100	14,028,219	3.7750	3.772	3.772	3.774	3.760	3.784	3,716,100	3.7750	-1.05%
2025-09-03	0	3.812	3.812	3.816	3.810	3.846	3,132,400	11,987,378	3.8269	3.812	3.812	3.816	3.810	3.846	3,132,400	3.8269	-0.88%
2025-09-02	0	3.846	3.844	3.846	3.776	3.846	4,761,400	18,117,970	3.8052	3.846	3.844	3.846	3.776	3.846	4,761,400	3.8052	1.85%
2025-09-01	0	3.776	3.774	3.778	3.730	3.804	4,722,700	17,837,551	3.7770	3.776	3.774	3.778	3.730	3.804	4,722,700	3.7770	1.83%
2025-08-29	0	3.708	3.708	3.710	3.690	3.718	2,756,300	10,187,988	3.6963	3.708	3.708	3.710	3.690	3.718	2,756,300	3.6963	-0.64%
2025-08-28	0	3.732	3.728	3.730	3.730	3.758	3,093,500	11,582,716	3.7442	3.732	3.728	3.730	3.730	3.758	3,093,500	3.7442	-0.11%
2025-08-27	0	3.736	3.732	3.734	3.722	3.790	3,787,500	14,132,250	3.7313	3.736	3.732	3.734	3.722	3.790	3,787,500	3.7313	-1.48%
2025-08-26	0	3.792	3.790	3.794	3.782	3.802	4,010,800	15,208,993	3.7920	3.792	3.790	3.794	3.782	3.802	4,010,800	3.7920	0.53%
2025-08-25	0	3.772	3.768	3.772	3.750	3.796	5,077,700	19,109,875	3.7635	3.772	3.768	3.772	3.750	3.796	5,077,700	3.7635	-2.88%
2025-08-22	0	3.884	3.882	3.884	3.840	3.918	5,941,700	23,080,448	3.8845	3.884	3.882	3.884	3.840	3.918	5,941,700	3.8845	1.36%
2025-08-21	0	3.832	3.828	3.830	3.822	3.846	5,104,500	19,559,825	3.8319	3.832	3.828	3.830	3.822	3.846	5,104,500	3.8319	0.58%
2025-08-20	0	3.810	3.810	3.812	3.800	3.830	5,778,800	22,053,645	3.8163	3.810	3.810	3.812	3.800	3.830	5,778,800	3.8163	3.20%
2025-08-19	0	3.692	3.694	3.696	3.690	3.702	1,437,800	5,312,964	3.6952	3.692	3.694	3.696	3.690	3.702	1,437,800	3.6952	-0.05%
2025-08-18	0	3.694	3.692	3.694	3.650	3.700	3,070,570	11,305,026	3.6817	3.694	3.692	3.694	3.650	3.700	3,070,570	3.6817	1.21%
2025-08-15	0	3.650	3.646	3.650	3.644	3.688	8,048,400	29,542,819	3.6706	3.650	3.646	3.650	3.644	3.688	8,048,400	3.6706	-0.38%
2025-08-14	0	3.664	3.666	3.668	3.662	3.676	3,189,700	11,700,363	3.6682	3.664	3.666	3.668	3.662	3.676	3,189,700	3.6682	0.38%
2025-08-13	0	3.650	3.648	3.650	3.650	3.678	8,967,600	32,819,759	3.6598	3.650	3.648	3.650	3.650	3.678	8,967,600	3.6598	-2.67%
2025-08-12	0	3.750	3.750	3.754	3.748	3.772	2,229,800	8,375,063	3.7560	3.750	3.750	3.754	3.748	3.772	2,229,800	3.7560	0.21%
2025-08-11	0	3.742	3.740	3.742	3.714	3.744	4,636,300	17,268,455	3.7246	3.742	3.740	3.742	3.714	3.744	4,636,300	3.7246	-1.53%
2025-08-08	0	3.800	3.796	3.800	3.780	3.804	5,746,300	21,789,065	3.7918	3.800	3.796	3.800	3.780	3.804	5,746,300	3.7918	-0.05%
2025-08-07	0	3.802	3.802	3.806	3.802	3.822	6,577,600	25,054,652	3.8091	3.802	3.802	3.806	3.802	3.822	6,577,600	3.8091	-2.56%
2025-08-06	0	3.902	3.898	3.902	3.900	3.950	4,789,700	18,772,951	3.9194	3.902	3.898	3.902	3.900	3.950	4,789,700	3.9194	0.93%
2025-08-05	0	3.866	3.864	3.868	3.844	3.868	5,890,400	22,723,203	3.8577	3.866	3.864	3.868	3.844	3.868	5,890,400	3.8577	-2.77%
2025-08-04	0	3.976	3.974	3.976	3.964	4.020	8,937,765	35,610,604	3.9843	3.976	3.974	3.976	3.964	4.020	8,937,765	3.9843	1.33%
2025-08-01	0	3.924	3.922	3.924	3.854	3.932	9,431,200	36,713,358	3.8928	3.924	3.922	3.924	3.854	3.932	9,431,200	3.8928	5.71%
2025-07-31	0	3.712	3.710	3.712	3.704	3.752	6,709,600	24,961,046	3.7202	3.712	3.710	3.712	3.704	3.752	6,709,600	3.7202	-2.78%
2025-07-30	0	3.818	3.816	3.818	3.800	3.824	5,210,900	19,882,098	3.8155	3.818	3.816	3.818	3.800	3.824	5,210,900	3.8155	0.85%
2025-07-29	0	3.786	3.786	3.788	3.782	3.806	2,463,410	9,354,485	3.7974	3.786	3.786	3.788	3.782	3.806	2,463,410	3.7974	-0.32%
2025-07-28	0	3.798	3.796	3.798	3.786	3.820	4,876,100	18,513,879	3.7969	3.798	3.796	3.798	3.786	3.820	4,876,100	3.7969	-1.61%
2025-07-25	0	3.860	3.858	3.860	3.834	3.864	5,581,660	21,475,228	3.8475	3.860	3.858	3.860	3.834	3.864	5,581,660	3.8475	0.00%
2025-07-24	0	3.860	3.858	3.860	3.842	3.864	4,169,550	16,062,990	3.8525	3.860	3.858	3.860	3.842	3.864	4,169,550	3.8525	-0.87%
2025-07-23	0	3.894	3.892	3.894	3.888	3.904	4,552,500	17,741,101	3.8970	3.894	3.892	3.894	3.888	3.904	4,552,500	3.8970	0.31%
2025-07-22	0	3.882	3.878	3.882	3.858	3.884	2,485,900	9,616,619	3.8685	3.882	3.878	3.882	3.858	3.884	2,485,900	3.8685	-0.05%
2025-07-21	0	3.884	3.882	3.884	3.884	3.900	2,602,000	10,121,923	3.8901	3.884	3.882	3.884	3.884	3.900	2,602,000	3.8901	-0.15%
2025-07-18	0	3.890	3.890	3.894	3.878	3.926	6,063,800	23,573,182	3.8875	3.890	3.890	3.894	3.878	3.926	6,063,800	3.8875	-1.32%
2025-07-17	0	3.942	3.942	3.946	3.930	3.986	3,715,470	14,673,615	3.9493	3.942	3.942	3.946	3.930	3.986	3,715,470	3.9493	-1.25%
2025-07-16	0	3.992	3.992	3.994	3.960	4.006	13,806,900	54,945,968	3.9796	3.992	3.992	3.994	3.960	4.006	13,806,900	3.9796	1.63%
2025-07-15	0	3.928	3.928	3.930	3.924	3.990	6,509,400	25,660,921	3.9421	3.928	3.928	3.930	3.924	3.990	6,509,400	3.9421	-2.43%
2025-07-14	0	4.026	4.022	4.026	4.024	4.050	1,836,400	7,406,276	4.0330	4.026	4.022	4.026	4.024	4.050	1,836,400	4.0330	0.15%
2025-07-11	0	4.020	4.020	4.022	3.992	4.020	4,139,600	16,581,032	4.0055	4.020	4.020	4.022	3.992	4.020	4,139,600	4.0055	1.06%
2025-07-10	0	3.978	3.976	3.978	3.976	3.990	4,578,300	18,232,036	3.9823	3.978	3.976	3.978	3.976	3.990	4,578,300	3.9823	-1.04%
2025-07-09	0	4.020	4.020	4.024	4.018	4.036	1,735,590	6,988,404	4.0265	4.020	4.020	4.024	4.018	4.036	1,735,590	4.0265	0.55%
2025-07-08	0	3.998	3.998	4.000	3.994	4.024	2,888,270	11,575,604	4.0078	3.998	3.998	4.000	3.994	4.024	2,888,270	4.0078	-0.15%
2025-07-07	0	4.004	4.002	4.004	3.994	4.018	2,891,110	11,573,376	4.0031	4.004	4.002	4.004	3.994	4.018	2,891,110	4.0031	-0.05%
2025-07-04	0	4.006	4.004	4.006	3.970	4.006	6,227,200	24,813,067	3.9846	4.006	4.004	4.006	3.970	4.006	6,227,200	3.9846	-0.60%
2025-07-03	0	4.030	4.026	4.030	4.022	4.046	3,373,200	13,601,046	4.0321	4.030	4.026	4.030	4.022	4.046	3,373,200	4.0321	-1.32%
2025-07-02	0	4.084	4.082	4.084	4.064	4.098	4,178,590	17,049,235	4.0801	4.084	4.082	4.084	4.064	4.098	4,178,590	4.0801	1.29%
2025-06-30	0	4.032	4.030	4.032	4.020	4.070	7,478,500	30,153,297	4.0320	4.032	4.030	4.032	4.020	4.070	7,478,500	4.0320	-1.18%
2025-06-27	0	4.080	4.078	4.080	4.070	4.108	8,049,000	32,908,089	4.0885	4.080	4.078	4.080	4.070	4.108	8,049,000	4.0885	-1.78%
2025-06-26	0	4.154	4.154	4.156	4.148	4.180	5,129,800	21,376,637	4.1671	4.154	4.154	4.156	4.148	4.180	5,129,800	4.1671	-1.00%
2025-06-25	0	4.196	4.194	4.196	4.190	4.206	5,094,200	21,382,388	4.1974	4.196	4.194	4.196	4.190	4.206	5,094,200	4.1974	-0.99%
2025-06-24	0	4.238	4.238	4.242	4.214	4.274	11,128,700	47,263,431	4.2470	4.238	4.238	4.242	4.214	4.274	11,128,700	4.2470	-3.77%
2025-06-23	0	4.404	4.402	4.404	4.400	4.478	4,882,800	21,751,189	4.4547	4.404	4.402	4.404	4.400	4.478	4,882,800	4.4547	0.32%
2025-06-20	0	4.390	4.390	4.394	4.386	4.430	5,022,600	22,113,653	4.4028	4.390	4.390	4.394	4.386	4.430	5,022,600	4.4028	-1.26%
2025-06-19	0	4.446	4.442	4.446	4.402	4.448	6,759,500	29,890,165	4.4219	4.446	4.442	4.446	4.402	4.448	6,759,500	4.4219	2.07%
2025-06-18	0	4.356	4.356	4.358	4.350	4.376	4,955,200	21,614,077	4.3619	4.356	4.356	4.358	4.350	4.376	4,955,200	4.3619	0.18%
2025-06-17	0	4.348	4.346	4.352	4.318	4.356	9,632,470	41,765,391	4.3359	4.348	4.346	4.352	4.318	4.356	9,632,470	4.3359	-0.41%
2025-06-16	0	4.366	4.362	4.366	4.364	4.418	5,597,450	24,568,512	4.3892	4.366	4.362	4.366	4.364	4.418	5,597,450	4.3892	-1.36%
2025-06-13	0	4.426	4.424	4.426	4.418	4.488	12,303,600	54,761,676	4.4509	4.426	4.424	4.426	4.418	4.488	12,303,600	4.4509	1.24%
2025-06-12	0	4.372	4.368	4.372	4.318	4.378	4,713,600	20,542,240	4.3581	4.372	4.368	4.372	4.318	4.378	4,713,600	4.3581	1.44%
2025-06-11	0	4.310	4.306	4.310	4.306	4.338	3,881,500	16,766,485	4.3196	4.310	4.306	4.310	4.306	4.338	3,881,500	4.3196	-1.24%
2025-06-10	0	4.364	4.360	4.382	4.292	4.386	7,150,300	31,029,320	4.3396	4.364	4.360	4.382	4.292	4.386	7,150,300	4.3396	-0.05%
2025-06-09	0	4.366	4.362	4.366	4.364	4.416	3,945,000	17,278,761	4.3799	4.366	4.362	4.366	4.364	4.416	3,945,000	4.3799	-1.18%
2025-06-06	0	4.418	4.416	4.418	4.406	4.454	5,287,700	23,448,330	4.4345	4.418	4.416	4.418	4.406	4.454	5,287,700	4.4345	1.38%
2025-06-05	0	4.358	4.356	4.358	4.348	4.392	5,587,600	24,433,255	4.3728	4.358	4.356	4.358	4.348	4.392	5,587,600	4.3728	-0.91%
2025-06-04	0	4.398	4.398	4.406	4.394	4.490	5,369,100	23,656,991	4.4061	4.398	4.398	4.406	4.394	4.490	5,369,100	4.4061	-2.48%
2025-06-03	0	4.510	4.508	4.510	4.470	4.522	5,803,490	26,112,525	4.4995	4.510	4.508	4.510	4.470	4.522	5,803,490	4.4995	-2.08%
2025-06-02	0	4.606	4.602	4.606	4.566	4.624	10,285,250	47,211,146	4.5902	4.606	4.602	4.606	4.566	4.624	10,285,250	4.5902	1.45%
2025-05-30	0	4.540	4.538	4.540	4.518	4.558	8,177,200	37,154,664	4.5437	4.540	4.538	4.540	4.518	4.558	8,177,200	4.5437	4.70%
2025-05-29	0	4.336	4.336	4.356	4.332	4.400	11,115,800	48,407,108	4.3548	4.336	4.336	4.356	4.332	4.400	11,115,800	4.3548	-3.82%
2025-05-28	0	4.508	4.506	4.508	4.480	4.508	4,531,500	20,364,006	4.4939	4.508	4.506	4.508	4.480	4.508	4,531,500	4.4939	-1.01%
2025-05-27	0	4.554	4.550	4.554	4.542	4.632	5,088,970	23,326,589	4.5838	4.554	4.550	4.554	4.542	4.632	5,088,970	4.5838	-0.61%
2025-05-26	0	4.582	4.578	4.582	4.580	4.624	8,314,700	38,263,857	4.6020	4.582	4.578	4.582	4.580	4.624	8,314,700	4.6020	-0.65%
2025-05-23	0	4.612	4.610	4.612	4.606	4.658	5,790,200	26,786,014	4.6261	4.612	4.610	4.612	4.606	4.658	5,790,200	4.6261	-0.04%
2025-05-22	0	4.614	4.614	4.616	4.600	4.632	7,177,400	33,147,726	4.6183	4.614	4.614	4.616	4.600	4.632	7,177,400	4.6183	1.36%
2025-05-21	0	4.552	4.552	4.554	4.520	4.576	7,899,000	35,888,908	4.5435	4.552	4.552	4.554	4.520	4.576	7,899,000	4.5435	0.98%
2025-05-20	0	4.508	4.508	4.510	4.488	4.550	8,324,200	37,476,139	4.5021	4.508	4.508	4.510	4.488	4.550	8,324,200	4.5021	-2.25%
2025-05-19	0	4.612	4.610	4.612	4.562	4.624	9,085,720	41,670,042	4.5863	4.612	4.610	4.612	4.562	4.624	9,085,720	4.5863	2.49%
2025-05-16	0	4.500	4.500	4.504	4.496	4.556	6,812,500	30,788,116	4.5194	4.500	4.500	4.504	4.496	4.556	6,812,500	4.5194	-1.66%
2025-05-15	0	4.576	4.572	4.576	4.514	4.576	9,268,100	42,034,697	4.5354	4.576	4.572	4.576	4.514	4.576	9,268,100	4.5354	0.35%
2025-05-14	0	4.560	4.556	4.560	4.536	4.630	15,252,100	69,572,637	4.5615	4.560	4.556	4.560	4.536	4.630	15,252,100	4.5615	-4.08%
2025-05-13	0	4.754	4.756	4.758	4.730	4.774	12,615,596	59,881,214	4.7466	4.754	4.756	4.758	4.730	4.774	12,615,596	4.7466	-0.46%
2025-05-12	0	4.776	4.776	4.780	4.718	4.980	22,666,210	109,353,529	4.8245	4.776	4.776	4.780	4.718	4.980	22,666,210	4.8245	-5.98%
2025-05-09	0	5.080	5.075	5.080	5.060	5.105	4,227,860	21,504,205	5.0863	5.080	5.075	5.080	5.060	5.105	4,227,860	5.0863	-0.10%
2025-05-08	0	5.085	5.085	5.090	5.075	5.145	7,436,900	37,930,777	5.1003	5.085	5.085	5.090	5.075	5.145	7,436,900	5.1003	-1.55%
2025-05-07	0	5.165	5.165	5.170	5.130	5.195	8,152,500	42,060,399	5.1592	5.165	5.165	5.170	5.130	5.195	8,152,500	5.1592	-1.05%
2025-05-06	0	5.220	5.210	5.220	5.165	5.230	9,416,509	48,909,889	5.1941	5.220	5.210	5.220	5.165	5.230	9,416,509	5.1941	-0.29%
2025-05-02	0	5.235	5.230	5.235	5.185	5.240	17,095,600	89,002,179	5.2061	5.235	5.230	5.235	5.185	5.240	17,095,600	5.2061	-3.06%
2025-04-30	0	5.400	5.395	5.400	5.395	5.455	8,199,500	44,456,503	5.4219	5.400	5.395	5.400	5.395	5.455	8,199,500	5.4219	0.09%
2025-04-29	0	5.395	5.390	5.395	5.380	5.435	6,986,300	37,736,907	5.4016	5.395	5.390	5.395	5.380	5.435	6,986,300	5.4016	-1.37%
2025-04-28	0	5.470	5.465	5.470	5.440	5.510	8,003,612	43,836,989	5.4772	5.470	5.465	5.470	5.440	5.510	8,003,612	5.4772	-0.73%
2025-04-25	0	5.510	5.500	5.510	5.470	5.650	25,858,120	142,325,004	5.5041	5.510	5.500	5.510	5.470	5.650	25,858,120	5.5041	-7.55%
2025-04-24	0	5.960	5.955	5.960	5.835	5.965	9,879,300	58,381,074	5.9094	5.960	5.955	5.960	5.835	5.965	9,879,300	5.9094	1.19%
2025-04-23	0	5.890	5.885	5.890	5.880	6.030	21,185,200	125,771,884	5.9368	5.890	5.885	5.890	5.880	6.030	21,185,200	5.9368	-7.17%
2025-04-22	0	6.345	6.345	6.350	6.295	6.430	21,894,600	139,342,310	6.3642	6.345	6.345	6.350	6.295	6.430	21,894,600	6.3642	5.75%
2025-04-17	0	6.000	5.995	6.000	5.980	6.180	13,898,400	84,182,517	6.0570	6.000	5.995	6.000	5.980	6.180	13,898,400	6.0570	-1.23%
2025-04-16	0	6.075	6.070	6.075	5.940	6.080	14,838,000	88,979,341	5.9967	6.075	6.070	6.075	5.940	6.080	14,838,000	5.9967	5.19%
2025-04-15	0	5.775	5.770	5.775	5.755	5.860	6,492,500	37,788,827	5.8204	5.775	5.770	5.775	5.755	5.860	6,492,500	5.8204	1.58%
2025-04-14	0	5.685	5.680	5.685	5.680	5.800	15,827,500	90,832,896	5.7389	5.685	5.680	5.685	5.680	5.800	15,827,500	5.7389	-6.19%
2025-04-11	0	6.060	6.050	6.060	5.900	6.255	26,585,590	162,542,660	6.1139	6.060	6.050	6.060	5.900	6.255	26,585,590	6.1139	2.97%
2025-04-10	0	5.885	5.880	5.885	5.715	6.245	50,359,800	290,678,569	5.7720	5.885	5.880	5.885	5.715	6.245	50,359,800	5.7720	-19.88%
2025-04-09	0	7.345	7.340	7.345	7.270	7.860	57,110,500	434,362,142	7.6056	7.345	7.340	7.345	7.270	7.860	57,110,500	7.6056	6.37%
2025-04-08	0	6.905	6.900	6.905	6.895	7.200	23,492,500	163,677,152	6.9672	6.905	6.900	6.905	6.895	7.200	23,492,500	6.9672	-11.08%
2025-04-07	0	7.765	7.750	7.765	7.105	7.890	69,497,500	533,350,731	7.6744	7.765	7.750	7.765	7.105	7.890	69,497,500	7.6744	25.65%
2025-04-03	0	6.180	6.175	6.180	6.150	6.250	18,497,100	114,421,578	6.1859	6.180	6.175	6.180	6.150	6.250	18,497,100	6.1859	4.22%
2025-04-02	0	5.930	5.925	5.930	5.880	5.935	4,007,000	23,645,092	5.9009	5.930	5.925	5.930	5.880	5.935	4,007,000	5.9009	-1.33%
2025-04-01	0	6.010	6.010	6.015	5.960	6.080	4,970,420	29,906,372	6.0169	6.010	6.010	6.015	5.960	6.080	4,970,420	6.0169	-1.39%
2025-03-31	0	6.095	6.090	6.095	6.080	6.135	10,742,950	65,604,396	6.1067	6.095	6.090	6.095	6.080	6.135	10,742,950	6.1067	6.18%
2025-03-28	0	5.740	5.740	5.750	5.650	5.750	4,507,840	25,637,544	5.6873	5.740	5.740	5.750	5.650	5.750	4,507,840	5.6873	2.14%
2025-03-27	0	5.620	5.620	5.625	5.580	5.630	3,279,500	18,380,395	5.6046	5.620	5.620	5.625	5.580	5.630	3,279,500	5.6046	3.88%
2025-03-26	0	5.410	5.400	5.410	5.385	5.475	2,568,500	13,871,840	5.4008	5.410	5.400	5.410	5.385	5.475	2,568,500	5.4008	-1.28%
2025-03-25	0	5.480	5.480	5.485	5.445	5.485	5,951,700	32,570,719	5.4725	5.480	5.480	5.485	5.445	5.485	5,951,700	5.4725	-1.88%
2025-03-24	0	5.585	5.580	5.585	5.575	5.680	4,020,190	22,515,825	5.6007	5.585	5.580	5.585	5.575	5.680	4,020,190	5.6007	-3.04%
2025-03-21	0	5.760	5.760	5.770	5.705	5.775	4,049,800	23,254,253	5.7421	5.760	5.760	5.770	5.705	5.775	4,049,800	5.7421	1.95%
2025-03-20	0	5.650	5.645	5.650	5.620	5.700	5,609,200	31,644,988	5.6416	5.650	5.645	5.650	5.620	5.700	5,609,200	5.6416	-3.67%
2025-03-19	0	5.865	5.860	5.865	5.765	5.870	3,691,600	21,487,218	5.8206	5.865	5.860	5.865	5.765	5.870	3,691,600	5.8206	3.08%
2025-03-18	0	5.690	5.685	5.695	5.675	5.795	3,690,800	21,037,339	5.6999	5.690	5.685	5.695	5.675	5.795	3,690,800	5.6999	-1.81%
2025-03-17	0	5.795	5.790	5.800	5.740	5.815	7,004,440	40,587,600	5.7946	5.795	5.790	5.800	5.740	5.815	7,004,440	5.7946	-2.19%
2025-03-14	0	5.925	5.925	5.930	5.885	5.935	9,963,750	58,877,234	5.9091	5.925	5.925	5.930	5.885	5.935	9,963,750	5.9091	0.25%
2025-03-13	0	5.910	5.905	5.910	5.770	5.925	6,129,650	35,829,487	5.8453	5.910	5.905	5.910	5.770	5.925	6,129,650	5.8453	0.42%
2025-03-12	0	5.885	5.880	5.885	5.870	5.935	15,808,400	93,123,311	5.8907	5.885	5.880	5.885	5.870	5.935	15,808,400	5.8907	0.26%
2025-03-11	0	5.870	5.870	5.880	5.860	6.035	17,331,850	103,076,385	5.9472	5.870	5.870	5.880	5.860	6.035	17,331,850	5.9472	5.86%
2025-03-10	0	5.545	5.550	5.555	5.520	5.560	4,206,680	23,306,757	5.5404	5.545	5.550	5.555	5.520	5.560	4,206,680	5.5404	0.54%
2025-03-07	0	5.515	5.510	5.520	5.485	5.540	7,878,840	43,408,397	5.5095	5.515	5.510	5.520	5.485	5.540	7,878,840	5.5095	3.37%
2025-03-06	0	5.335	5.330	5.335	5.250	5.335	4,282,500	22,665,900	5.2927	5.335	5.330	5.335	5.250	5.335	4,282,500	5.2927	0.28%
2025-03-05	0	5.320	5.325	5.330	5.310	5.380	9,934,690	53,098,779	5.3448	5.320	5.325	5.330	5.310	5.380	9,934,690	5.3448	-0.75%
2025-03-04	0	5.360	5.355	5.360	5.310	5.375	9,099,100	48,646,637	5.3463	5.360	5.355	5.360	5.310	5.375	9,099,100	5.3463	4.48%
2025-03-03	0	5.130	5.125	5.130	5.100	5.170	6,998,700	35,913,828	5.1315	5.130	5.125	5.130	5.100	5.170	6,998,700	5.1315	-3.21%
2025-02-28	0	5.300	5.295	5.300	5.285	5.350	12,898,900	68,486,427	5.3095	5.300	5.295	5.300	5.285	5.350	12,898,900	5.3095	6.30%
2025-02-27	0	4.986	4.986	4.990	4.970	5.045	4,963,100	24,897,378	5.0165	4.986	4.986	4.990	4.970	5.045	4,963,100	5.0165	0.16%
2025-02-26	0	4.978	4.978	4.980	4.972	5.020	9,432,800	47,171,366	5.0008	4.978	4.978	4.980	4.972	5.020	9,432,800	5.0008	0.20%
2025-02-25	0	4.968	4.968	4.972	4.872	4.974	13,449,100	66,355,468	4.9338	4.968	4.968	4.972	4.872	4.974	13,449,100	4.9338	4.02%
2025-02-24	0	4.776	4.774	4.776	4.700	4.786	6,460,330	30,831,078	4.7724	4.776	4.774	4.776	4.700	4.786	6,460,330	4.7724	3.38%
2025-02-21	0	4.620	4.620	4.622	4.610	4.640	2,612,530	12,068,762	4.6196	4.620	4.620	4.622	4.610	4.640	2,612,530	4.6196	0.00%
2025-02-20	0	4.620	4.618	4.620	4.576	4.620	1,861,200	8,577,619	4.6086	4.620	4.618	4.620	4.576	4.620	1,861,200	4.6086	0.96%
2025-02-19	0	4.576	4.574	4.576	4.552	4.576	1,468,000	6,701,669	4.5652	4.576	4.574	4.576	4.552	4.576	1,468,000	4.5652	0.53%
2025-02-18	0	4.552	4.552	4.554	4.550	4.586	6,365,620	29,118,370	4.5743	4.552	4.552	4.554	4.550	4.586	6,365,620	4.5743	-1.64%
2025-02-17	0	4.628	4.596	4.628	4.568	4.628	7,049,550	32,286,113	4.5799	4.628	4.596	4.628	4.568	4.628	7,049,550	4.5799	0.00%
2025-02-14	0	4.628	4.628	4.630	4.622	4.680	8,569,500	39,683,702	4.6308	4.628	4.628	4.630	4.622	4.680	8,569,500	4.6308	-2.73%
2025-02-13	0	4.758	4.756	4.758	4.724	4.780	3,840,950	18,190,943	4.7361	4.758	4.756	4.758	4.724	4.780	3,840,950	4.7361	-0.46%
2025-02-12	0	4.780	4.776	4.780	4.768	4.800	2,014,800	9,632,769	4.7810	4.780	4.776	4.780	4.768	4.800	2,014,800	4.7810	-0.66%
2025-02-11	0	4.812	4.808	4.812	4.774	4.812	2,896,400	13,872,703	4.7896	4.812	4.808	4.812	4.774	4.812	2,896,400	4.7896	-0.29%
2025-02-10	0	4.826	4.826	4.830	4.810	4.840	4,537,760	21,924,967	4.8317	4.826	4.826	4.830	4.810	4.840	4,537,760	4.8317	1.43%
2025-02-07	0	4.758	4.754	4.758	4.738	4.770	5,019,740	23,851,388	4.7515	4.758	4.754	4.758	4.738	4.770	5,019,740	4.7515	-0.59%
2025-02-06	0	4.786	4.784	4.788	4.768	4.868	5,148,500	24,627,280	4.7834	4.786	4.784	4.788	4.768	4.868	5,148,500	4.7834	-2.49%
2025-02-05	0	4.908	4.906	4.910	4.872	4.918	2,672,000	13,055,015	4.8859	4.908	4.906	4.910	4.872	4.918	2,672,000	4.8859	-1.05%
2025-02-04	0	4.960	4.956	4.958	4.894	5.030	7,724,000	38,415,916	4.9736	4.960	4.956	4.958	4.894	5.030	7,724,000	4.9736	-2.65%
2025-02-03	0	5.095	5.090	5.095	5.075	5.150	5,738,200	29,325,540	5.1106	5.095	5.090	5.095	5.075	5.150	5,738,200	5.1106	1.49%
2025-01-28	0	5.020	5.015	5.020	4.998	5.050	4,347,000	21,805,643	5.0163	5.020	5.015	5.020	4.998	5.050	4,347,000	5.0163	-0.10%
2025-01-27	0	5.025	5.015	5.025	4.894	5.025	10,128,820	50,060,200	4.9424	5.025	5.015	5.025	4.894	5.025	10,128,820	4.9424	6.46%
2025-01-24	0	4.720	4.716	4.720	4.688	4.738	3,702,400	17,409,519	4.7022	4.720	4.716	4.720	4.688	4.738	3,702,400	4.7022	-0.59%
2025-01-23	0	4.748	4.746	4.748	4.726	4.800	4,071,100	19,267,877	4.7328	4.748	4.746	4.748	4.726	4.800	4,071,100	4.7328	-0.67%
2025-01-22	0	4.780	4.776	4.780	4.770	4.810	3,539,300	16,920,351	4.7807	4.780	4.776	4.780	4.770	4.810	3,539,300	4.7807	-1.93%
2025-01-21	0	4.874	4.868	4.874	4.868	4.918	3,201,000	15,623,563	4.8808	4.874	4.868	4.874	4.868	4.918	3,201,000	4.8808	-0.12%
2025-01-20	0	4.880	4.876	4.880	4.874	4.916	3,628,500	17,776,273	4.8991	4.880	4.876	4.880	4.874	4.916	3,628,500	4.8991	-3.27%
2025-01-17	0	5.045	5.035	5.045	5.030	5.055	2,111,900	10,655,201	5.0453	5.045	5.035	5.045	5.030	5.055	2,111,900	5.0453	2.62%
2025-01-16	0	4.916	4.912	4.916	4.912	5.000	11,428,110	56,758,416	4.9666	4.916	4.912	4.916	4.912	5.000	11,428,110	4.9666	-5.73%
2025-01-15	0	5.215	5.215	5.220	5.200	5.220	2,516,650	13,113,106	5.2105	5.215	5.215	5.220	5.200	5.220	2,516,650	5.2105	1.26%
2025-01-14	0	5.150	5.150	5.155	5.150	5.190	5,961,500	30,776,746	5.1626	5.150	5.150	5.155	5.150	5.190	5,961,500	5.1626	-1.72%
2025-01-13	0	5.240	5.240	5.245	5.170	5.250	7,217,300	37,753,254	5.2309	5.240	5.240	5.245	5.170	5.250	7,217,300	5.2309	3.66%
2025-01-10	0	5.055	5.055	5.060	5.030	5.070	1,193,300	6,031,994	5.0549	5.055	5.055	5.060	5.030	5.070	1,193,300	5.0549	-0.20%
2025-01-09	0	5.065	5.060	5.065	5.015	5.065	2,594,100	13,050,729	5.0309	5.065	5.060	5.065	5.015	5.065	2,594,100	5.0309	1.42%
2025-01-08	0	4.994	4.992	4.994	4.972	5.010	3,372,200	16,818,528	4.9874	4.994	4.992	4.994	4.972	5.010	3,372,200	4.9874	3.10%
2025-01-07	0	4.844	4.840	4.844	4.800	4.910	2,188,500	10,579,199	4.8340	4.844	4.840	4.844	4.800	4.910	2,188,500	4.8340	-1.50%
2025-01-06	0	4.918	4.918	4.920	4.850	4.960	2,149,100	10,617,098	4.9403	4.918	4.918	4.920	4.850	4.960	2,149,100	4.9403	-3.00%
2025-01-03	0	5.070	5.070	5.075	5.065	5.090	3,000,900	15,248,056	5.0812	5.070	5.070	5.075	5.065	5.090	3,000,900	5.0812	1.00%
2025-01-02	0	5.020	5.015	5.020	4.998	5.070	2,474,520	12,429,869	5.0231	5.020	5.015	5.020	4.998	5.070	2,474,520	5.0231	0.60%
2024-12-31	0	4.990	4.986	4.990	4.956	4.998	2,190,300	10,922,698	4.9869	4.990	4.986	4.990	4.956	4.998	2,190,300	4.9869	2.09%
2024-12-30	0	4.888	4.888	4.890	4.852	4.892	3,271,640	15,936,604	4.8711	4.888	4.888	4.890	4.852	4.892	3,271,640	4.8711	2.69%
2024-12-27	0	4.760	4.760	4.762	4.744	4.764	3,001,100	14,258,967	4.7512	4.760	4.760	4.762	4.744	4.764	3,001,100	4.7512	-1.77%
2024-12-24	0	4.846	4.844	4.848	4.840	4.854	1,684,100	8,164,617	4.8481	4.846	4.844	4.848	4.840	4.854	1,684,100	4.8481	-0.37%
2024-12-23	0	4.864	4.862	4.864	4.850	4.980	4,418,100	21,501,547	4.8667	4.864	4.862	4.864	4.850	4.980	4,418,100	4.8667	-3.97%
2024-12-20	0	5.065	5.055	5.065	5.025	5.095	5,959,400	30,191,498	5.0662	5.065	5.055	5.065	5.025	5.095	5,959,400	5.0662	2.74%
2024-12-19	0	4.930	4.930	4.932	4.930	4.990	11,806,340	58,576,861	4.9615	4.930	4.930	4.932	4.930	4.990	11,806,340	4.9615	6.66%
2024-12-18	0	4.622	4.618	4.622	4.610	4.630	1,658,600	7,662,837	4.6201	4.622	4.618	4.622	4.610	4.630	1,658,600	4.6201	0.17%
2024-12-17	0	4.614	4.612	4.614	4.580	4.668	3,700,700	16,993,362	4.5919	4.614	4.612	4.614	4.580	4.668	3,700,700	4.5919	-2.20%
2024-12-16	0	4.718	4.720	4.722	4.712	4.744	1,081,500	5,104,220	4.7196	4.718	4.720	4.722	4.712	4.744	1,081,500	4.7196	-0.67%
2024-12-13	0	4.750	4.748	4.750	4.744	4.786	2,531,700	12,027,565	4.7508	4.750	4.748	4.750	4.744	4.786	2,531,700	4.7508	0.08%
2024-12-12	0	4.746	4.742	4.746	4.736	4.762	3,506,650	16,624,258	4.7408	4.746	4.742	4.746	4.736	4.762	3,506,650	4.7408	-3.10%
2024-12-11	0	4.898	4.894	4.900	4.884	4.902	977,200	4,780,472	4.8920	4.898	4.894	4.900	4.884	4.902	977,200	4.8920	0.37%
2024-12-10	0	4.880	4.878	4.882	4.800	4.882	3,042,840	14,832,012	4.8744	4.880	4.878	4.882	4.800	4.882	3,042,840	4.8744	2.18%
2024-12-09	0	4.776	4.774	4.776	4.774	4.870	2,801,320	13,426,851	4.7930	4.776	4.774	4.776	4.774	4.870	2,801,320	4.7930	-2.09%
2024-12-06	0	4.878	4.876	4.878	4.872	4.886	1,669,600	8,144,609	4.8782	4.878	4.876	4.878	4.872	4.886	1,669,600	4.8782	0.12%
2024-12-05	0	4.872	4.870	4.872	4.858	4.872	1,792,620	8,716,289	4.8623	4.872	4.870	4.872	4.858	4.872	1,792,620	4.8623	-1.38%
2024-12-04	0	4.940	4.936	4.940	4.930	4.960	2,361,560	11,669,642	4.9415	4.940	4.936	4.940	4.930	4.960	2,361,560	4.9415	-1.12%
2024-12-03	0	4.996	4.994	4.996	4.988	5.100	3,570,320	17,837,264	4.9960	4.996	4.994	4.996	4.988	5.100	3,570,320	4.9960	-2.42%
2024-12-02	0	5.120	5.115	5.125	5.115	5.130	530,080	2,714,664	5.1212	5.120	5.115	5.125	5.115	5.130	530,080	5.1212	-0.87%
2024-11-29	0	5.165	5.155	5.165	5.135	5.170	1,239,100	6,378,396	5.1476	5.165	5.155	5.165	5.135	5.170	1,239,100	5.1476	-0.19%
2024-11-28	0	5.175	5.165	5.175	5.170	5.185	1,086,800	5,622,558	5.1735	5.175	5.165	5.175	5.170	5.185	1,086,800	5.1735	1.17%
2024-11-27	0	5.115	5.110	5.115	5.095	5.125	1,161,800	5,932,548	5.1063	5.115	5.110	5.115	5.095	5.125	1,161,800	5.1063	-0.87%
2024-11-26	0	5.160	5.160	5.170	5.130	5.200	1,632,600	8,431,275	5.1643	5.160	5.160	5.170	5.130	5.200	1,632,600	5.1643	0.68%
2024-11-25	0	5.125	5.120	5.130	5.115	5.180	1,219,600	6,246,482	5.1217	5.125	5.120	5.130	5.115	5.180	1,219,600	5.1217	-1.35%
2024-11-22	0	5.195	5.195	5.200	5.185	5.220	1,865,400	9,693,256	5.1963	5.195	5.195	5.200	5.185	5.220	1,865,400	5.1963	-1.33%
2024-11-21	0	5.265	5.265	5.270	5.240	5.295	1,881,600	9,914,844	5.2694	5.265	5.265	5.270	5.240	5.295	1,881,600	5.2694	1.35%
2024-11-20	0	5.195	5.190	5.195	5.180	5.210	3,004,300	15,608,809	5.1955	5.195	5.190	5.195	5.180	5.210	3,004,300	5.1955	-1.33%
2024-11-19	0	5.265	5.260	5.265	5.260	5.300	1,989,300	10,495,415	5.2759	5.265	5.260	5.265	5.260	5.300	1,989,300	5.2759	-0.75%
2024-11-18	0	5.305	5.300	5.310	5.270	5.310	5,807,000	30,731,929	5.2922	5.305	5.300	5.310	5.270	5.310	5,807,000	5.2922	2.22%
2024-11-15	0	5.190	5.190	5.195	5.150	5.195	3,244,000	16,772,243	5.1702	5.190	5.190	5.195	5.150	5.195	3,244,000	5.1702	2.67%
2024-11-14	0	5.055	5.050	5.055	5.045	5.070	2,558,000	12,933,891	5.0563	5.055	5.050	5.055	5.045	5.070	2,558,000	5.0563	0.10%
2024-11-13	0	5.050	5.050	5.055	5.035	5.065	3,243,300	16,377,149	5.0495	5.050	5.050	5.055	5.035	5.065	3,243,300	5.0495	0.70%
2024-11-12	0	5.015	5.010	5.015	4.972	5.025	3,902,850	19,552,690	5.0098	5.015	5.010	5.015	4.972	5.025	3,902,850	5.0098	0.95%
2024-11-11	0	4.968	4.966	4.968	4.966	5.000	2,900,500	14,430,918	4.9753	4.968	4.966	4.968	4.966	5.000	2,900,500	4.9753	-0.56%
2024-11-08	0	4.996	4.992	4.996	4.984	5.005	7,244,000	36,199,215	4.9971	4.996	4.992	4.996	4.984	5.005	7,244,000	4.9971	-2.99%
2024-11-07	0	5.150	5.145	5.150	5.130	5.200	8,363,800	43,087,873	5.1517	5.150	5.145	5.150	5.130	5.200	8,363,800	5.1517	-2.55%
2024-11-06	0	5.285	5.280	5.285	5.265	5.450	10,866,340	57,996,144	5.3372	5.285	5.280	5.285	5.265	5.450	10,866,340	5.3372	-5.29%
2024-11-05	0	5.580	5.575	5.585	5.570	5.625	3,348,760	18,721,370	5.5905	5.580	5.575	5.585	5.570	5.625	3,348,760	5.5905	0.54%
2024-11-04	0	5.550	5.545	5.555	5.510	5.570	2,230,300	12,346,183	5.5357	5.550	5.545	5.555	5.510	5.570	2,230,300	5.5357	-0.89%
2024-11-01	0	5.600	5.600	5.605	5.580	5.635	4,939,700	27,698,971	5.6074	5.600	5.600	5.605	5.580	5.635	4,939,700	5.6074	2.19%
2024-10-31	0	5.480	5.480	5.485	5.380	5.485	3,234,400	17,596,305	5.4404	5.480	5.480	5.485	5.380	5.485	3,234,400	5.4404	4.08%
2024-10-30	0	5.265	5.260	5.265	5.235	5.295	4,196,000	22,048,994	5.2548	5.265	5.260	5.265	5.235	5.295	4,196,000	5.2548	-2.05%
2024-10-29	0	5.375	5.370	5.375	5.325	5.410	2,249,000	12,102,821	5.3814	5.375	5.370	5.375	5.325	5.410	2,249,000	5.3814	1.13%
2024-10-28	0	5.315	5.315	5.325	5.305	5.375	4,603,500	24,479,301	5.3175	5.315	5.315	5.325	5.305	5.375	4,603,500	5.3175	-1.94%
2024-10-25	0	5.420	5.415	5.465	5.415	5.460	6,460,650	35,057,833	5.4264	5.420	5.415	5.465	5.415	5.460	6,460,650	5.4264	-0.55%
2024-10-24	0	5.450	5.440	5.460	5.445	5.510	6,354,600	34,778,788	5.4730	5.450	5.440	5.460	5.445	5.510	6,354,600	5.4730	1.02%
2024-10-23	0	5.395	5.390	5.395	5.375	5.400	4,113,900	22,159,297	5.3864	5.395	5.390	5.395	5.375	5.400	4,113,900	5.3864	-0.37%
2024-10-22	0	5.415	5.410	5.415	5.405	5.425	3,635,500	19,681,348	5.4137	5.415	5.410	5.415	5.405	5.425	3,635,500	5.4137	-0.18%
2024-10-21	0	5.425	5.420	5.430	5.380	5.430	1,870,600	10,109,150	5.4042	5.425	5.420	5.430	5.380	5.430	1,870,600	5.4042	0.09%
2024-10-18	0	5.420	5.415	5.420	5.420	5.470	1,834,000	9,984,961	5.4444	5.420	5.415	5.420	5.420	5.470	1,834,000	5.4444	-0.09%
2024-10-17	0	5.425	5.420	5.425	5.410	5.505	2,536,900	13,813,803	5.4452	5.425	5.420	5.425	5.410	5.505	2,536,900	5.4452	-0.55%
2024-10-16	0	5.455	5.450	5.455	5.450	5.480	2,350,400	12,831,509	5.4593	5.455	5.450	5.455	5.450	5.480	2,350,400	5.4593	2.06%
2024-10-15	0	5.345	5.340	5.345	5.325	5.405	3,547,120	18,924,003	5.3350	5.345	5.340	5.345	5.325	5.405	3,547,120	5.3350	-1.38%
2024-10-14	0	5.420	5.410	5.420	5.415	5.455	3,130,700	17,028,802	5.4393	5.420	5.410	5.420	5.415	5.455	3,130,700	5.4393	-0.37%
2024-10-10	0	5.440	5.435	5.440	5.410	5.500	3,652,300	19,823,344	5.4276	5.440	5.435	5.440	5.410	5.500	3,652,300	5.4276	-1.89%
2024-10-09	0	5.545	5.545	5.550	5.500	5.565	2,845,400	15,745,496	5.5337	5.545	5.545	5.550	5.500	5.565	2,845,400	5.5337	-2.12%
2024-10-08	0	5.665	5.665	5.675	5.660	5.705	7,013,500	39,865,324	5.6841	5.665	5.665	5.675	5.660	5.705	7,013,500	5.6841	1.25%
2024-10-07	0	5.595	5.585	5.595	5.525	5.600	4,990,500	27,719,129	5.5544	5.595	5.585	5.595	5.525	5.600	4,990,500	5.5544	-1.15%
2024-10-04	0	5.660	5.655	5.660	5.635	5.750	5,014,250	28,390,304	5.6619	5.660	5.655	5.660	5.635	5.750	5,014,250	5.6619	-1.57%
2024-10-03	0	5.750	5.740	5.750	5.690	5.760	7,076,200	40,435,258	5.7143	5.750	5.740	5.750	5.690	5.760	7,076,200	5.7143	1.05%
2024-10-02	0	5.690	5.695	5.705	5.680	5.740	8,453,010	48,178,849	5.6996	5.690	5.695	5.705	5.680	5.740	8,453,010	5.6996	2.52%
2024-09-30	0	5.550	5.545	5.550	5.535	5.595	9,094,100	50,586,359	5.5625	5.550	5.545	5.550	5.535	5.595	9,094,100	5.5625	0.00%
2024-09-27	0	5.550	5.545	5.550	5.425	5.550	9,983,610	55,142,401	5.5233	5.550	5.545	5.550	5.425	5.550	9,983,610	5.5233	2.40%
2024-09-26	0	5.420	5.420	5.425	5.415	5.600	7,835,750	42,904,091	5.4754	5.420	5.420	5.425	5.415	5.600	7,835,750	5.4754	-3.82%
2024-09-25	0	5.635	5.630	5.635	5.585	5.650	4,812,100	27,072,747	5.6260	5.635	5.630	5.635	5.585	5.650	4,812,100	5.6260	0.54%
2024-09-24	0	5.605	5.605	5.610	5.605	5.680	4,937,700	27,859,193	5.6421	5.605	5.605	5.610	5.605	5.680	4,937,700	5.6421	-0.97%
2024-09-23	0	5.660	5.655	5.660	5.600	5.720	5,548,300	31,338,134	5.6482	5.660	5.655	5.660	5.600	5.720	5,548,300	5.6482	-0.09%
2024-09-20	0	5.665	5.660	5.665	5.655	5.680	8,913,900	50,543,805	5.6702	5.665	5.660	5.665	5.655	5.680	8,913,900	5.6702	-1.22%
2024-09-19	0	5.735	5.730	5.735	5.735	5.895	8,956,100	52,033,358	5.8098	5.735	5.730	5.735	5.735	5.895	8,956,100	5.8098	-2.05%
2024-09-17	0	5.855	5.850	5.855	5.845	5.910	8,639,300	50,883,035	5.8897	5.855	5.850	5.855	5.845	5.910	8,639,300	5.8897	0.17%
2024-09-16	0	5.845	5.845	5.850	5.840	5.895	6,699,810	39,260,139	5.8599	5.845	5.845	5.850	5.840	5.895	6,699,810	5.8599	-1.02%
2024-09-13	0	5.905	5.900	5.910	5.875	5.910	3,823,530	22,546,938	5.8969	5.905	5.900	5.910	5.875	5.910	3,823,530	5.8969	-1.67%
2024-09-12	0	6.005	6.000	6.005	5.960	6.015	6,524,310	39,087,360	5.9910	6.005	6.000	6.005	5.960	6.015	6,524,310	5.9910	-4.76%
2024-09-11	0	6.305	6.300	6.305	6.300	6.380	5,584,000	35,322,501	6.3257	6.305	6.300	6.305	6.300	6.380	5,584,000	6.3257	-1.48%
2024-09-10	0	6.400	6.395	6.400	6.380	6.445	3,041,000	19,497,585	6.4116	6.400	6.395	6.400	6.380	6.445	3,041,000	6.4116	-0.54%
2024-09-09	0	6.435	6.430	6.435	6.430	6.535	6,679,900	43,338,484	6.4879	6.435	6.430	6.435	6.430	6.535	6,679,900	6.4879	3.87%
2024-09-05	0	6.195	6.185	6.190	6.180	6.260	3,578,400	22,229,820	6.2122	6.195	6.185	6.190	6.180	6.260	3,578,400	6.2122	-0.96%
2024-09-04	0	6.255	6.250	6.255	6.220	6.295	8,792,300	55,000,898	6.2556	6.255	6.250	6.255	6.220	6.295	8,792,300	6.2556	7.47%
2024-09-03	0	5.820	5.820	5.825	5.805	5.870	1,354,300	7,918,336	5.8468	5.820	5.820	5.825	5.805	5.870	1,354,300	5.8468	-0.77%
2024-09-02	0	5.865	5.865	5.870	5.810	5.880	1,417,200	8,279,102	5.8419	5.865	5.865	5.870	5.810	5.880	1,417,200	5.8419	-0.26%
2024-08-30	0	5.880	5.875	5.880	5.865	5.935	4,285,290	25,296,794	5.9032	5.880	5.875	5.880	5.865	5.935	4,285,290	5.9032	-1.51%
2024-08-29	0	5.970	5.965	5.975	5.955	6.065	10,394,500	62,708,027	6.0328	5.970	5.965	5.975	5.955	6.065	10,394,500	6.0328	2.75%
2024-08-28	0	5.810	5.805	5.810	5.805	5.840	5,063,200	29,441,131	5.8147	5.810	5.805	5.810	5.805	5.840	5,063,200	5.8147	-0.17%
2024-08-27	0	5.820	5.820	5.830	5.820	5.865	6,733,300	39,373,114	5.8475	5.820	5.820	5.830	5.820	5.865	6,733,300	5.8475	2.02%
2024-08-26	0	5.705	5.700	5.705	5.680	5.745	5,558,800	31,758,815	5.7133	5.705	5.700	5.705	5.680	5.745	5,558,800	5.7133	-1.47%
2024-08-23	0	5.790	5.785	5.795	5.770	5.850	5,415,400	31,403,236	5.7989	5.790	5.785	5.795	5.770	5.850	5,415,400	5.7989	2.21%
2024-08-22	0	5.665	5.665	5.670	5.645	5.685	4,170,100	23,629,670	5.6665	5.665	5.665	5.670	5.645	5.685	4,170,100	5.6665	-0.79%
2024-08-21	0	5.710	5.710	5.715	5.685	5.720	2,763,800	15,775,900	5.7080	5.710	5.710	5.715	5.685	5.720	2,763,800	5.7080	0.88%
2024-08-20	0	5.660	5.655	5.660	5.645	5.740	4,603,500	26,094,126	5.6683	5.660	5.655	5.660	5.645	5.740	4,603,500	5.6683	-3.33%
2024-08-19	0	5.855	5.855	5.860	5.795	5.860	3,698,800	21,588,402	5.8366	5.855	5.855	5.860	5.795	5.860	3,698,800	5.8366	0.52%
2024-08-16	0	5.825	5.820	5.825	5.795	5.860	5,903,700	34,383,664	5.8241	5.825	5.820	5.825	5.795	5.860	5,903,700	5.8241	-4.59%
2024-08-15	0	6.105	6.100	6.105	6.085	6.160	6,950,400	42,473,732	6.1110	6.105	6.100	6.105	6.085	6.160	6,950,400	6.1110	-1.05%
2024-08-14	0	6.170	6.165	6.170	6.120	6.170	6,260,200	38,524,149	6.1538	6.170	6.165	6.170	6.120	6.170	6,260,200	6.1538	-3.37%
2024-08-13	0	6.385	6.380	6.385	6.360	6.475	8,271,900	52,857,792	6.3900	6.385	6.380	6.385	6.360	6.475	8,271,900	6.3900	-1.24%
2024-08-12	0	6.465	6.455	6.465	6.460	6.520	4,412,800	28,668,379	6.4966	6.465	6.455	6.465	6.460	6.520	4,412,800	6.4966	-1.30%
2024-08-09	0	6.550	6.550	6.555	6.520	6.690	11,491,000	75,399,893	6.5616	6.550	6.550	6.555	6.520	6.690	11,491,000	6.5616	-6.76%
2024-08-08	0	7.025	7.025	7.030	6.910	7.060	8,976,420	62,616,545	6.9757	7.025	7.025	7.030	6.910	7.060	8,976,420	6.9757	3.69%
2024-08-07	0	6.775	6.775	6.785	6.665	6.840	8,638,800	58,206,747	6.7378	6.775	6.775	6.785	6.665	6.840	8,638,800	6.7378	-0.15%
2024-08-06	0	6.785	6.775	6.785	6.650	7.000	14,462,800	97,279,232	6.7262	6.785	6.775	6.785	6.650	7.000	14,462,800	6.7262	-3.96%
2024-08-05	0	7.065	7.060	7.065	6.850	7.395	41,515,100	294,466,437	7.0930	7.065	7.060	7.065	6.850	7.395	41,515,100	7.0930	8.69%
2024-08-02	0	6.500	6.475	6.500	6.285	6.540	17,667,590	113,680,860	6.4344	6.500	6.475	6.500	6.285	6.540	17,667,590	6.4344	9.61%
2024-08-01	0	5.930	5.935	5.980	5.880	6.005	4,174,100	24,648,718	5.9052	5.930	5.935	5.980	5.880	6.005	4,174,100	5.9052	-4.05%
2024-07-31	0	6.180	6.170	6.180	6.170	6.285	2,990,600	18,637,005	6.2319	6.180	6.170	6.180	6.170	6.285	2,990,600	6.2319	0.08%
2024-07-30	0	6.175	6.170	6.175	6.165	6.270	1,412,400	8,776,556	6.2139	6.175	6.170	6.175	6.165	6.270	1,412,400	6.2139	0.08%
2024-07-29	0	6.170	6.170	6.175	6.100	6.175	2,369,300	14,522,846	6.1296	6.170	6.170	6.175	6.100	6.175	2,369,300	6.1296	-0.80%
2024-07-26	0	6.220	6.220	6.225	6.220	6.280	4,005,800	25,089,955	6.2634	6.220	6.220	6.225	6.220	6.280	4,005,800	6.2634	0.24%
2024-07-25	0	6.205	6.205	6.210	6.125	6.225	6,696,800	41,326,347	6.1711	6.205	6.205	6.210	6.125	6.225	6,696,800	6.1711	5.17%
2024-07-24	0	5.900	5.895	5.900	5.825	5.905	2,500,400	14,676,000	5.8695	5.900	5.895	5.900	5.825	5.905	2,500,400	5.8695	1.81%
2024-07-23	0	5.795	5.795	5.800	5.720	5.805	1,370,550	7,920,226	5.7789	5.795	5.795	5.800	5.720	5.805	1,370,550	5.7789	-0.69%
2024-07-22	0	5.835	5.835	5.840	5.830	5.900	2,286,200	13,408,920	5.8652	5.835	5.835	5.840	5.830	5.900	2,286,200	5.8652	-0.43%
2024-07-19	0	5.860	5.855	5.860	5.755	5.875	4,059,100	23,538,309	5.7989	5.860	5.855	5.860	5.755	5.875	4,059,100	5.7989	3.08%
2024-07-18	0	5.685	5.680	5.685	5.650	5.725	3,067,200	17,470,076	5.6958	5.685	5.680	5.685	5.650	5.725	3,067,200	5.6958	2.52%
2024-07-17	0	5.545	5.545	5.550	5.440	5.560	1,450,310	7,978,791	5.5014	5.545	5.545	5.550	5.440	5.560	1,450,310	5.5014	2.02%
2024-07-16	0	5.435	5.430	5.435	5.395	5.440	1,044,300	5,654,189	5.4143	5.435	5.430	5.435	5.395	5.440	1,044,300	5.4143	0.28%
2024-07-15	0	5.420	5.415	5.420	5.410	5.445	1,770,740	9,605,405	5.4245	5.420	5.415	5.420	5.410	5.445	1,770,740	5.4245	-1.99%
2024-07-12	0	5.530	5.530	5.535	5.505	5.540	2,753,540	15,198,111	5.5195	5.530	5.530	5.535	5.505	5.540	2,753,540	5.5195	4.54%
2024-07-11	0	5.290	5.285	5.290	5.285	5.320	2,585,500	13,684,669	5.2929	5.290	5.285	5.290	5.285	5.320	2,585,500	5.2929	-1.67%
2024-07-10	0	5.380	5.375	5.385	5.375	5.390	1,146,700	6,171,533	5.3820	5.380	5.375	5.385	5.375	5.390	1,146,700	5.3820	0.19%
2024-07-09	0	5.370	5.365	5.370	5.365	5.385	1,802,700	9,682,764	5.3713	5.370	5.365	5.370	5.365	5.385	1,802,700	5.3713	-1.20%
2024-07-08	0	5.435	5.430	5.440	5.430	5.450	2,747,850	14,941,732	5.4376	5.435	5.430	5.440	5.430	5.450	2,747,850	5.4376	-1.63%
2024-07-05	0	5.525	5.520	5.525	5.515	5.545	1,273,000	7,038,862	5.5293	5.525	5.520	5.525	5.515	5.545	1,273,000	5.5293	-0.36%
2024-07-04	0	5.545	5.535	5.545	5.535	5.590	3,078,800	17,059,739	5.5410	5.545	5.535	5.545	5.535	5.590	3,078,800	5.5410	-1.60%
2024-07-03	0	5.635	5.630	5.635	5.625	5.790	4,097,500	23,084,306	5.6338	5.635	5.630	5.635	5.625	5.790	4,097,500	5.6338	-2.68%
2024-07-02	0	5.790	5.785	5.795	5.760	5.805	1,793,350	10,362,795	5.7785	5.790	5.785	5.795	5.760	5.805	1,793,350	5.7785	1.49%
2024-06-28	0	5.705	5.700	5.710	5.685	5.710	1,539,500	8,766,732	5.6945	5.705	5.700	5.710	5.685	5.710	1,539,500	5.6945	-1.64%
2024-06-27	0	5.800	5.795	5.800	5.780	5.840	2,800,000	16,237,153	5.7990	5.800	5.795	5.800	5.780	5.840	2,800,000	5.7990	1.22%
2024-06-26	0	5.730	5.725	5.730	5.730	5.780	2,257,300	13,004,405	5.7610	5.730	5.725	5.730	5.730	5.780	2,257,300	5.7610	-3.21%
2024-06-25	0	5.920	5.915	5.920	5.880	5.925	4,281,900	25,261,747	5.8997	5.920	5.915	5.920	5.880	5.925	4,281,900	5.8997	2.87%
2024-06-24	0	5.755	5.755	5.765	5.755	5.810	3,891,100	22,514,934	5.7863	5.755	5.755	5.765	5.755	5.810	3,891,100	5.7863	0.17%
2024-06-21	0	5.745	5.745	5.755	5.715	5.765	2,260,050	12,973,733	5.7405	5.745	5.745	5.755	5.715	5.765	2,260,050	5.7405	2.96%
2024-06-20	0	5.580	5.575	5.580	5.565	5.635	1,861,100	10,417,136	5.5973	5.580	5.575	5.580	5.565	5.635	1,861,100	5.5973	-0.98%
2024-06-19	0	5.635	5.635	5.640	5.635	5.655	2,964,700	16,739,165	5.6462	5.635	5.635	5.640	5.635	5.655	2,964,700	5.6462	-0.35%
2024-06-18	0	5.655	5.655	5.660	5.650	5.680	5,235,600	29,684,269	5.6697	5.655	5.655	5.660	5.650	5.680	5,235,600	5.6697	-2.33%
2024-06-17	0	5.790	5.785	5.795	5.785	5.815	1,545,300	8,961,339	5.7991	5.790	5.785	5.795	5.785	5.815	1,545,300	5.7991	-0.86%
2024-06-14	0	5.840	5.835	5.840	5.830	5.850	2,548,700	14,880,348	5.8384	5.840	5.835	5.840	5.830	5.850	2,548,700	5.8384	0.17%
2024-06-13	0	5.830	5.820	5.830	5.815	5.990	6,284,500	36,676,332	5.8360	5.830	5.820	5.830	5.815	5.990	6,284,500	5.8360	-4.11%
2024-06-12	0	6.080	6.075	6.080	6.065	6.150	2,057,900	12,496,116	6.0723	6.080	6.075	6.080	6.065	6.150	2,057,900	6.0723	-1.46%
2024-06-11	0	6.170	6.175	6.180	6.165	6.190	1,969,200	12,169,568	6.1800	6.170	6.175	6.180	6.165	6.190	1,969,200	6.1800	-0.32%
2024-06-07	0	6.190	6.185	6.190	6.175	6.195	1,954,500	12,083,925	6.1826	6.190	6.185	6.190	6.175	6.195	1,954,500	6.1826	0.08%
2024-06-06	0	6.185	6.180	6.185	6.165	6.190	4,059,200	25,069,274	6.1759	6.185	6.180	6.185	6.165	6.190	4,059,200	6.1759	-3.81%
2024-06-05	0	6.430	6.430	6.440	6.400	6.445	1,436,500	9,222,332	6.4200	6.430	6.430	6.440	6.400	6.445	1,436,500	6.4200	-1.30%
2024-06-04	0	6.515	6.510	6.515	6.470	6.545	2,675,600	17,440,048	6.5182	6.515	6.510	6.515	6.470	6.545	2,675,600	6.5182	0.31%
2024-06-03	0	6.495	6.490	6.500	6.470	6.510	4,131,100	26,832,584	6.4953	6.495	6.490	6.500	6.470	6.510	4,131,100	6.4953	-1.22%
2024-05-31	0	6.575	6.570	6.575	6.540	6.600	4,280,800	28,086,566	6.5611	6.575	6.570	6.575	6.540	6.600	4,280,800	6.5611	1.86%
2024-05-30	0	6.455	6.450	6.455	6.435	6.480	3,293,100	21,274,967	6.4605	6.455	6.450	6.455	6.435	6.480	3,293,100	6.4605	1.65%
2024-05-29	0	6.350	6.345	6.350	6.305	6.350	3,566,200	22,559,622	6.3260	6.350	6.345	6.350	6.305	6.350	3,566,200	6.3260	0.79%
2024-05-28	0	6.300	6.295	6.300	6.285	6.310	1,685,400	10,616,814	6.2993	6.300	6.295	6.300	6.285	6.310	1,685,400	6.2993	-0.47%
2024-05-27	0	6.330	6.325	6.330	6.320	6.355	2,236,800	14,173,281	6.3364	6.330	6.325	6.330	6.320	6.355	2,236,800	6.3364	-1.86%
2024-05-24	0	6.450	6.445	6.450	6.420	6.460	3,632,000	23,403,248	6.4436	6.450	6.445	6.450	6.420	6.460	3,632,000	6.4436	2.46%
2024-05-23	0	6.295	6.290	6.295	6.265	6.360	4,194,900	26,414,618	6.2968	6.295	6.290	6.295	6.265	6.360	4,194,900	6.2968	-1.33%
2024-05-22	0	6.380	6.375	6.380	6.360	6.410	2,031,100	12,944,668	6.3732	6.380	6.375	6.380	6.360	6.410	2,031,100	6.3732	-0.47%
2024-05-21	0	6.410	6.405	6.410	6.400	6.435	3,570,900	22,888,048	6.4096	6.410	6.405	6.410	6.400	6.435	3,570,900	6.4096	-0.93%
2024-05-20	0	6.470	6.465	6.470	6.455	6.485	1,659,500	10,732,625	6.4674	6.470	6.465	6.470	6.455	6.485	1,659,500	6.4674	-0.23%
2024-05-17	0	6.485	6.480	6.485	6.460	6.500	2,731,100	17,681,893	6.4743	6.485	6.480	6.485	6.460	6.500	2,731,100	6.4743	0.78%
2024-05-16	0	6.435	6.430	6.435	6.420	6.550	7,233,380	46,535,254	6.4334	6.435	6.430	6.435	6.420	6.550	7,233,380	6.4334	-4.67%
2024-05-14	0	6.750	6.750	6.755	6.745	6.770	1,766,700	11,937,851	6.7571	6.750	6.750	6.755	6.745	6.770	1,766,700	6.7571	-0.07%
2024-05-13	0	6.755	6.750	6.755	6.745	6.780	2,814,500	19,024,747	6.7595	6.755	6.750	6.755	6.745	6.780	2,814,500	6.7595	-0.37%
2024-05-10	0	6.780	6.780	6.790	6.760	6.810	2,403,600	16,327,891	6.7931	6.780	6.780	6.790	6.760	6.810	2,403,600	6.7931	-1.45%
2024-05-09	0	6.880	6.875	6.880	6.835	6.880	2,156,830	14,785,325	6.8551	6.880	6.875	6.880	6.835	6.880	2,156,830	6.8551	0.81%
2024-05-08	0	6.825	6.820	6.825	6.815	6.835	1,973,100	13,462,399	6.8230	6.825	6.820	6.825	6.815	6.835	1,973,100	6.8230	-0.44%
2024-05-07	0	6.855	6.850	6.855	6.825	6.880	3,321,700	22,717,646	6.8392	6.855	6.850	6.855	6.825	6.880	3,321,700	6.8392	-1.79%
2024-05-06	0	6.980	6.980	7.080	6.955	7.100	4,898,000	34,138,752	6.9699	6.980	6.980	7.080	6.955	7.100	4,898,000	6.9699	-2.92%
2024-05-03	0	7.190	7.185	7.190	7.125	7.210	3,603,800	25,829,058	7.1672	7.190	7.185	7.190	7.125	7.210	3,603,800	7.1672	-1.78%
2024-05-02	0	7.320	7.315	7.320	7.305	7.355	6,411,300	47,065,364	7.3410	7.320	7.315	7.320	7.305	7.355	6,411,300	7.3410	3.54%
2024-04-30	0	7.070	7.065	7.075	7.055	7.090	2,932,800	20,727,382	7.0674	7.070	7.065	7.075	7.055	7.090	2,932,800	7.0674	0.00%
2024-04-29	0	7.070	7.065	7.070	7.055	7.090	4,692,500	33,178,262	7.0705	7.070	7.065	7.070	7.055	7.090	4,692,500	7.0705	-1.67%
2024-04-26	0	7.190	7.185	7.190	7.160	7.300	5,325,000	38,238,738	7.1810	7.190	7.185	7.190	7.160	7.300	5,325,000	7.1810	-3.49%
2024-04-25	0	7.450	7.445	7.450	7.410	7.480	3,220,100	23,953,549	7.4388	7.450	7.445	7.450	7.410	7.480	3,220,100	7.4388	3.11%
2024-04-24	0	7.225	7.220	7.225	7.205	7.380	3,230,400	23,332,768	7.2229	7.225	7.220	7.225	7.205	7.380	3,230,400	7.2229	-4.11%
2024-04-23	0	7.535	7.530	7.535	7.530	7.590	2,165,890	16,392,335	7.5684	7.535	7.530	7.535	7.530	7.590	2,165,890	7.5684	-1.25%
2024-04-22	0	7.630	7.625	7.630	7.585	7.660	4,009,500	30,584,648	7.6280	7.630	7.625	7.630	7.585	7.660	4,009,500	7.6280	1.94%
2024-04-19	0	7.485	7.480	7.485	7.455	7.690	8,044,900	60,940,541	7.5751	7.485	7.480	7.485	7.455	7.690	8,044,900	7.5751	3.74%
2024-04-18	0	7.215	7.215	7.225	7.200	7.265	4,123,500	29,854,746	7.2401	7.215	7.215	7.225	7.200	7.265	4,123,500	7.2401	1.41%
2024-04-17	0	7.115	7.120	7.125	7.075	7.190	1,982,800	14,110,703	7.1166	7.115	7.120	7.125	7.075	7.190	1,982,800	7.1166	-0.14%
2024-04-16	0	7.125	7.120	7.125	7.110	7.180	4,889,700	34,880,383	7.1334	7.125	7.120	7.125	7.110	7.180	4,889,700	7.1334	4.47%
2024-04-15	0	6.820	6.820	6.825	6.815	6.880	3,171,100	21,727,551	6.8517	6.820	6.820	6.825	6.815	6.880	3,171,100	6.8517	1.87%
2024-04-12	0	6.695	6.690	6.695	6.665	6.695	2,985,700	19,933,664	6.6764	6.695	6.690	6.695	6.665	6.695	2,985,700	6.6764	-2.90%
2024-04-11	0	6.895	6.890	6.895	6.880	6.920	4,588,100	31,644,605	6.8971	6.895	6.890	6.895	6.880	6.920	4,588,100	6.8971	2.07%
2024-04-10	0	6.755	6.750	6.755	6.740	6.790	1,659,720	11,218,993	6.7596	6.755	6.750	6.755	6.740	6.790	1,659,720	6.7596	-1.17%
2024-04-09	0	6.835	6.830	6.835	6.790	6.840	2,558,300	17,422,675	6.8103	6.835	6.830	6.835	6.790	6.840	2,558,300	6.8103	0.51%
2024-04-08	0	6.800	6.795	6.800	6.785	6.835	3,774,800	25,702,370	6.8089	6.800	6.795	6.800	6.785	6.835	3,774,800	6.8089	-1.95%
2024-04-05	0	6.935	6.930	6.935	6.930	6.985	2,360,300	16,423,299	6.9581	6.935	6.930	6.935	6.930	6.985	2,360,300	6.9581	1.39%
2024-04-03	0	6.840	6.835	6.840	6.805	6.840	3,023,800	20,617,012	6.8182	6.840	6.835	6.840	6.805	6.840	3,023,800	6.8182	2.32%
2024-04-02	0	6.685	6.685	6.690	6.665	6.695	1,807,500	12,074,168	6.6800	6.685	6.685	6.690	6.665	6.695	1,807,500	6.6800	0.45%
2024-03-28	0	6.655	6.650	6.660	6.655	6.670	1,355,900	9,035,401	6.6638	6.655	6.650	6.660	6.655	6.670	1,355,900	6.6638	-0.22%
2024-03-27	0	6.670	6.670	6.680	6.640	6.680	2,127,700	14,179,323	6.6642	6.670	6.670	6.680	6.640	6.680	2,127,700	6.6642	0.83%
2024-03-26	0	6.615	6.605	6.615	6.585	6.645	1,571,200	10,393,563	6.6150	6.615	6.605	6.615	6.585	6.645	1,571,200	6.6150	-0.23%
2024-03-25	0	6.630	6.630	6.635	6.585	6.635	1,622,400	10,732,632	6.6153	6.630	6.630	6.635	6.585	6.635	1,622,400	6.6153	0.30%
2024-03-22	0	6.610	6.610	6.615	6.590	6.635	2,561,400	16,932,216	6.6105	6.610	6.610	6.615	6.590	6.635	2,561,400	6.6105	0.99%
2024-03-21	0	6.545	6.540	6.545	6.540	6.640	3,967,000	26,134,837	6.5881	6.545	6.540	6.545	6.540	6.640	3,967,000	6.5881	-4.31%
2024-03-20	0	6.840	6.835	6.840	6.825	6.860	1,013,600	6,940,076	6.8470	6.840	6.835	6.840	6.825	6.860	1,013,600	6.8470	-0.87%
2024-03-19	0	6.900	6.895	6.900	6.880	6.920	1,275,800	8,802,742	6.8998	6.900	6.895	6.900	6.880	6.920	1,275,800	6.8998	-0.29%
2024-03-18	0	6.920	6.920	6.925	6.905	6.970	1,820,600	12,625,734	6.9349	6.920	6.920	6.925	6.905	6.970	1,820,600	6.9349	0.65%
2024-03-15	0	6.875	6.875	6.880	6.835	6.880	3,139,000	21,541,604	6.8626	6.875	6.875	6.880	6.835	6.880	3,139,000	6.8626	2.00%
2024-03-14	0	6.740	6.735	6.740	6.740	6.765	1,559,450	10,532,817	6.7542	6.740	6.735	6.740	6.740	6.765	1,559,450	6.7542	0.97%
2024-03-13	0	6.675	6.670	6.675	6.665	6.710	2,474,500	16,555,341	6.6904	6.675	6.670	6.675	6.665	6.710	2,474,500	6.6904	-1.91%
2024-03-12	0	6.805	6.800	6.805	6.790	6.845	2,105,860	14,340,083	6.8096	6.805	6.800	6.805	6.790	6.845	2,105,860	6.8096	-0.58%
2024-03-11	0	6.845	6.840	6.845	6.820	6.875	2,539,400	17,365,534	6.8384	6.845	6.840	6.845	6.820	6.875	2,539,400	6.8384	2.93%
2024-03-08	0	6.650	6.645	6.650	6.640	6.720	3,635,300	24,211,460	6.6601	6.650	6.645	6.650	6.640	6.720	3,635,300	6.6601	-3.76%
2024-03-07	0	6.910	6.905	6.915	6.875	6.920	1,764,500	12,174,058	6.8994	6.910	6.905	6.915	6.875	6.920	1,764,500	6.8994	0.51%
2024-03-06	0	6.875	6.870	6.875	6.875	6.915	3,124,000	21,535,965	6.8937	6.875	6.870	6.875	6.875	6.915	3,124,000	6.8937	1.78%
2024-03-05	0	6.755	6.750	6.755	6.720	6.765	2,370,720	15,968,866	6.7359	6.755	6.750	6.755	6.720	6.765	2,370,720	6.7359	2.12%
2024-03-04	0	6.615	6.615	6.625	6.615	6.670	2,847,800	18,871,064	6.6265	6.615	6.615	6.625	6.615	6.670	2,847,800	6.6265	-2.29%
2024-03-01	0	6.770	6.765	6.770	6.765	6.860	3,672,520	24,932,604	6.7890	6.770	6.765	6.770	6.765	6.860	3,672,520	6.7890	-2.94%
2024-02-29	0	6.975	6.970	6.975	6.940	6.975	2,521,700	17,546,506	6.9582	6.975	6.970	6.975	6.940	6.975	2,521,700	6.9582	1.01%
2024-02-28	0	6.905	6.900	6.905	6.875	6.910	1,521,800	10,479,814	6.8865	6.905	6.900	6.905	6.875	6.910	1,521,800	6.8865	0.07%
2024-02-27	0	6.900	6.895	6.905	6.895	6.935	1,893,200	13,095,877	6.9173	6.900	6.895	6.905	6.895	6.935	1,893,200	6.9173	-0.43%
2024-02-26	0	6.930	6.925	6.930	6.915	6.935	1,398,500	9,683,080	6.9239	6.930	6.925	6.930	6.915	6.935	1,398,500	6.9239	1.09%
2024-02-23	0	6.855	6.850	6.855	6.845	6.880	3,985,820	27,312,975	6.8525	6.855	6.850	6.855	6.845	6.880	3,985,820	6.8525	-2.42%
2024-02-22	0	7.025	7.020	7.025	7.020	7.100	2,943,100	20,742,940	7.0480	7.025	7.020	7.025	7.020	7.100	2,943,100	7.0480	-2.97%
2024-02-21	0	7.240	7.235	7.240	7.230	7.265	2,131,100	15,446,571	7.2482	7.240	7.235	7.240	7.230	7.265	2,131,100	7.2482	1.54%
2024-02-20	0	7.130	7.120	7.130	7.100	7.160	1,071,800	7,646,340	7.1341	7.130	7.120	7.130	7.100	7.160	1,071,800	7.1341	0.49%
2024-02-19	0	7.095	7.090	7.095	7.050	7.095	1,878,000	13,296,685	7.0802	7.095	7.090	7.095	7.050	7.095	1,878,000	7.0802	2.38%
2024-02-16	0	6.930	6.930	6.935	6.920	6.975	2,497,300	17,343,839	6.9450	6.930	6.930	6.935	6.920	6.975	2,497,300	6.9450	-0.57%
2024-02-15	0	6.970	6.970	6.975	6.965	7.020	2,847,800	19,899,715	6.9878	6.970	6.970	6.975	6.965	7.020	2,847,800	6.9878	-1.83%
2024-02-14	0	7.100	7.095	7.100	7.095	7.155	2,044,900	14,581,902	7.1309	7.100	7.095	7.100	7.095	7.155	2,044,900	7.1309	1.28%
2024-02-09	0	7.010	7.005	7.015	7.010	7.030	533,700	3,744,275	7.0157	7.010	7.005	7.015	7.010	7.030	533,700	7.0157	-0.28%
2024-02-08	0	7.030	7.025	7.030	7.015	7.200	1,433,910	10,073,671	7.0253	7.030	7.025	7.030	7.015	7.200	1,433,910	7.0253	-2.36%
2024-02-07	0	7.200	7.195	7.200	7.105	7.200	1,396,800	10,020,058	7.1736	7.200	7.195	7.200	7.105	7.200	1,396,800	7.1736	1.41%
2024-02-06	0	7.100	7.095	7.100	7.095	7.190	2,138,600	15,216,699	7.1153	7.100	7.095	7.100	7.095	7.190	2,138,600	7.1153	-0.77%
2024-02-05	0	7.155	7.145	7.155	7.140	7.180	2,381,500	17,037,970	7.1543	7.155	7.145	7.155	7.140	7.180	2,381,500	7.1543	-1.17%
2024-02-02	0	7.240	7.230	7.240	7.205	7.240	3,305,100	23,861,623	7.2196	7.240	7.230	7.240	7.205	7.240	3,305,100	7.2196	-3.01%
2024-02-01	0	7.465	7.465	7.470	7.455	7.510	2,025,800	15,140,538	7.4739	7.465	7.465	7.470	7.455	7.510	2,025,800	7.4739	1.43%
2024-01-31	0	7.360	7.355	7.360	7.330	7.380	1,811,600	13,341,215	7.3643	7.360	7.355	7.360	7.330	7.380	1,811,600	7.3643	2.72%
2024-01-30	0	7.165	7.155	7.165	7.130	7.180	1,279,100	9,142,342	7.1475	7.165	7.155	7.165	7.130	7.180	1,279,100	7.1475	-1.51%
2024-01-29	0	7.275	7.270	7.275	7.270	7.345	1,876,400	13,675,912	7.2884	7.275	7.270	7.275	7.270	7.345	1,876,400	7.2884	-0.95%
2024-01-26	0	7.345	7.335	7.345	7.250	7.345	3,068,700	22,460,077	7.3191	7.345	7.335	7.345	7.250	7.345	3,068,700	7.3191	1.73%
2024-01-25	0	7.220	7.215	7.220	7.205	7.250	2,495,000	18,031,249	7.2270	7.220	7.215	7.220	7.205	7.250	2,495,000	7.2270	0.00%
2024-01-24	0	7.220	7.220	7.225	7.210	7.310	2,648,810	19,167,063	7.2361	7.220	7.220	7.225	7.210	7.310	2,648,810	7.2361	-1.70%
2024-01-23	0	7.345	7.345	7.350	7.335	7.360	1,836,900	13,490,008	7.3439	7.345	7.345	7.350	7.335	7.360	1,836,900	7.3439	0.82%
2024-01-22	0	7.285	7.290	7.295	7.240	7.290	2,823,520	20,550,753	7.2784	7.285	7.290	7.295	7.240	7.290	2,823,520	7.2784	-4.21%
2024-01-19	0	7.605	7.600	7.605	7.595	7.690	2,073,100	15,799,429	7.6212	7.605	7.600	7.605	7.595	7.690	2,073,100	7.6212	-3.43%
2024-01-18	0	7.875	7.870	7.880	7.865	7.925	2,136,900	16,870,927	7.8950	7.875	7.870	7.880	7.865	7.925	2,136,900	7.8950	-0.63%
2024-01-17	0	7.925	7.920	7.925	7.815	7.950	2,496,200	19,697,185	7.8909	7.925	7.920	7.925	7.815	7.950	2,496,200	7.8909	0.51%
2024-01-16	0	7.885	7.885	7.890	7.855	7.905	1,597,450	12,586,873	7.8794	7.885	7.885	7.890	7.855	7.905	1,597,450	7.8794	1.35%
2024-01-15	0	7.780	7.775	7.785	7.755	7.830	1,006,300	7,836,528	7.7875	7.780	7.775	7.785	7.755	7.830	1,006,300	7.7875	-0.89%
2024-01-12	0	7.850	7.845	7.850	7.805	7.850	1,950,000	15,261,086	7.8262	7.850	7.845	7.850	7.805	7.850	1,950,000	7.8262	1.09%
2024-01-11	0	7.765	7.765	7.770	7.755	7.810	3,592,000	27,905,276	7.7687	7.765	7.765	7.770	7.755	7.810	3,592,000	7.7687	-1.96%
2024-01-10	0	7.920	7.920	7.925	7.915	7.955	2,614,700	20,740,238	7.9322	7.920	7.920	7.925	7.915	7.955	2,614,700	7.9322	-0.88%
2024-01-09	0	7.990	7.985	7.995	7.935	7.990	1,498,200	11,938,856	7.9688	7.990	7.985	7.995	7.935	7.990	1,498,200	7.9688	-3.85%
2024-01-08	0	8.310	8.310	8.315	8.255	8.320	1,609,430	13,358,166	8.2999	8.310	8.310	8.315	8.255	8.320	1,609,430	8.2999	-0.48%
2024-01-05	0	8.350	8.350	8.360	8.250	8.355	2,910,400	24,199,091	8.3147	8.350	8.350	8.360	8.250	8.355	2,910,400	8.3147	1.95%
2024-01-04	0	8.190	8.185	8.190	8.170	8.215	3,432,000	28,133,715	8.1975	8.190	8.185	8.190	8.170	8.215	3,432,000	8.1975	1.61%
2024-01-03	0	8.060	8.055	8.060	8.015	8.080	2,195,310	17,694,347	8.0601	8.060	8.055	8.060	8.015	8.080	2,195,310	8.0601	3.67%
2024-01-02	0	7.775	7.770	7.775	7.755	7.785	1,319,300	10,250,917	7.7700	7.775	7.770	7.775	7.755	7.785	1,319,300	7.7700	1.11%
2023-12-29	0	7.690	7.685	7.690	7.680	7.705	2,112,500	16,250,002	7.6923	7.690	7.685	7.690	7.680	7.705	2,112,500	7.6923	0.52%
2023-12-28	0	7.650	7.645	7.650	7.645	7.715	1,818,500	13,914,544	7.6517	7.650	7.645	7.650	7.645	7.715	1,818,500	7.6517	-0.84%
2023-12-27	0	7.715	7.705	7.715	7.695	7.880	1,930,260	14,882,140	7.7099	7.715	7.705	7.715	7.695	7.880	1,930,260	7.7099	-1.97%
2023-12-22	0	7.870	7.870	7.875	7.850	7.885	1,733,800	13,638,490	7.8662	7.870	7.870	7.875	7.850	7.885	1,733,800	7.8662	-0.44%
2023-12-21	0	7.905	7.905	7.910	7.905	7.965	2,951,200	23,449,699	7.9458	7.905	7.905	7.910	7.905	7.965	2,951,200	7.9458	1.93%
2023-12-20	0	7.755	7.750	7.755	7.740	7.760	1,440,050	11,160,742	7.7502	7.755	7.750	7.755	7.740	7.760	1,440,050	7.7502	-1.21%
2023-12-19	0	7.850	7.850	7.855	7.835	7.900	2,114,700	16,590,510	7.8453	7.850	7.850	7.855	7.835	7.900	2,114,700	7.8453	-0.95%
2023-12-18	0	7.925	7.925	7.930	7.910	7.975	2,757,800	21,870,905	7.9306	7.925	7.925	7.930	7.910	7.975	2,757,800	7.9306	-0.63%
2023-12-15	0	7.975	7.970	7.975	7.925	8.015	2,148,000	17,181,408	7.9988	7.975	7.970	7.975	7.925	8.015	2,148,000	7.9988	0.63%
2023-12-14	0	7.925	7.925	7.930	7.890	7.930	3,760,750	29,743,894	7.9090	7.925	7.925	7.930	7.890	7.930	3,760,750	7.9090	-3.00%
2023-12-13	0	8.170	8.165	8.170	8.160	8.185	1,828,400	14,938,904	8.1705	8.170	8.165	8.170	8.160	8.185	1,828,400	8.1705	-1.51%
2023-12-12	0	8.295	8.295	8.300	8.290	8.380	2,337,410	19,413,190	8.3054	8.295	8.295	8.300	8.290	8.380	2,337,410	8.3054	-2.47%
2023-12-11	0	8.505	8.505	8.515	8.435	8.530	1,169,500	9,957,404	8.5142	8.505	8.505	8.515	8.435	8.530	1,169,500	8.5142	-0.99%
2023-12-08	0	8.590	8.580	8.590	8.550	8.590	1,193,900	10,225,520	8.5648	8.590	8.580	8.590	8.550	8.590	1,193,900	8.5648	-2.33%
2023-12-07	0	8.795	8.790	8.795	8.775	8.815	1,117,000	9,823,190	8.7943	8.795	8.790	8.795	8.775	8.815	1,117,000	8.7943	2.09%
2023-12-06	0	8.615	8.615	8.620	8.600	8.640	1,328,000	11,444,336	8.6177	8.615	8.615	8.620	8.600	8.640	1,328,000	8.6177	-2.66%
2023-12-05	0	8.850	8.845	8.850	8.760	8.855	3,029,800	26,625,337	8.7878	8.850	8.845	8.850	8.760	8.855	3,029,800	8.7878	2.31%
2023-12-04	0	8.650	8.640	8.650	8.605	8.650	1,665,200	14,356,789	8.6217	8.650	8.640	8.650	8.605	8.650	1,665,200	8.6217	0.06%
2023-12-01	0	8.645	8.635	8.645	8.615	8.645	4,043,600	34,907,780	8.6328	8.645	8.635	8.645	8.615	8.645	4,043,600	8.6328	1.65%
2023-11-30	0	8.505	8.505	8.510	8.505	8.540	2,328,400	19,856,161	8.5278	8.505	8.505	8.510	8.505	8.540	2,328,400	8.5278	-0.06%
2023-11-29	0	8.510	8.505	8.510	8.485	8.510	2,862,580	24,320,845	8.4961	8.510	8.505	8.510	8.485	8.510	2,862,580	8.4961	-1.05%
2023-11-28	0	8.600	8.595	8.605	8.550	8.605	1,439,980	12,338,496	8.5685	8.600	8.595	8.605	8.550	8.605	1,439,980	8.5685	0.23%
2023-11-27	0	8.580	8.575	8.585	8.575	8.625	1,549,800	13,320,899	8.5952	8.580	8.575	8.585	8.575	8.625	1,549,800	8.5952	0.53%
2023-11-24	0	8.535	8.530	8.535	8.495	8.540	2,002,350	17,058,079	8.5190	8.535	8.530	8.535	8.495	8.540	2,002,350	8.5190	0.53%
2023-11-23	0	8.490	8.485	8.495	8.460	8.525	1,960,500	16,664,802	8.5003	8.490	8.485	8.495	8.460	8.525	1,960,500	8.5003	-1.51%
2023-11-22	0	8.620	8.615	8.620	8.550	8.635	1,571,100	13,526,303	8.6094	8.620	8.615	8.620	8.550	8.635	1,571,100	8.6094	1.59%
2023-11-21	0	8.485	8.480	8.485	8.440	8.590	4,877,600	41,266,557	8.4604	8.485	8.480	8.485	8.440	8.590	4,877,600	8.4604	-2.69%
2023-11-20	0	8.720	8.720	8.725	8.715	8.745	2,366,000	20,654,447	8.7297	8.720	8.720	8.725	8.715	8.745	2,366,000	8.7297	0.23%
2023-11-17	0	8.700	8.690	8.700	8.680	8.710	4,514,700	39,234,671	8.6904	8.700	8.690	8.700	8.680	8.710	4,514,700	8.6904	-0.57%
2023-11-16	0	8.750	8.745	8.750	8.700	8.780	4,191,800	36,673,790	8.7489	8.750	8.745	8.750	8.700	8.780	4,191,800	8.7489	0.81%
2023-11-15	0	8.680	8.675	8.680	8.650	8.750	6,567,060	56,935,957	8.6699	8.680	8.675	8.680	8.650	8.750	6,567,060	8.6699	-4.30%
2023-11-14	0	9.070	9.065	9.070	9.060	9.120	3,019,800	27,413,402	9.0779	9.070	9.065	9.070	9.060	9.120	3,019,800	9.0779	-0.55%
2023-11-13	0	9.120	9.115	9.120	9.100	9.230	4,193,900	38,292,497	9.1305	9.120	9.115	9.120	9.100	9.230	4,193,900	9.1305	-3.70%
2023-11-10	0	9.470	9.460	9.470	9.460	9.540	3,728,300	35,359,719	9.4841	9.470	9.460	9.470	9.460	9.540	3,728,300	9.4841	1.50%
2023-11-09	0	9.330	9.320	9.330	9.310	9.380	3,093,000	28,870,039	9.3340	9.330	9.320	9.330	9.310	9.380	3,093,000	9.3340	-0.53%
2023-11-08	0	9.380	9.375	9.380	9.340	9.420	4,480,400	41,947,550	9.3625	9.380	9.375	9.380	9.340	9.420	4,480,400	9.3625	-2.09%
2023-11-07	0	9.580	9.570	9.580	9.535	9.580	4,429,000	42,341,559	9.5601	9.580	9.570	9.580	9.535	9.580	4,429,000	9.5601	0.05%
2023-11-06	0	9.575	9.570	9.575	9.555	9.640	5,086,200	48,722,684	9.5794	9.575	9.570	9.575	9.555	9.640	5,086,200	9.5794	-3.23%
2023-11-03	0	9.895	9.890	9.895	9.865	9.930	3,603,770	35,582,539	9.8737	9.895	9.890	9.895	9.865	9.930	3,603,770	9.8737	-1.74%
2023-11-02	0	10.07	10.06	10.07	10.06	10.20	7,671,200	77,409,180	10.091	10.07	10.06	10.07	10.06	10.20	7,671,200	10.091	-4.73%
2023-11-01	0	10.57	10.56	10.57	10.53	10.60	3,230,400	34,112,066	10.560	10.57	10.56	10.57	10.53	10.60	3,230,400	10.560	-1.40%
2023-10-31	0	10.72	10.72	10.74	10.58	10.78	3,035,800	32,522,822	10.713	10.72	10.72	10.74	10.58	10.78	3,035,800	10.713	0.28%
2023-10-30	0	10.69	10.69	10.70	10.68	10.77	2,672,500	28,697,901	10.738	10.69	10.69	10.70	10.68	10.77	2,672,500	10.738	-0.93%
2023-10-27	0	10.79	10.79	10.80	10.77	10.84	7,207,000	77,809,019	10.796	10.79	10.79	10.80	10.77	10.84	7,207,000	10.796	-0.28%
2023-10-26	0	10.82	10.81	10.82	10.67	10.88	11,454,000	123,711,744	10.801	10.82	10.81	10.82	10.67	10.88	11,454,000	10.801	5.97%
2023-10-25	0	10.21	10.20	10.21	9.980	10.24	3,624,400	36,804,215	10.155	10.21	10.20	10.21	9.980	10.24	3,624,400	10.155	0.69%
2023-10-24	0	10.14	10.14	10.15	10.10	10.24	8,694,600	88,396,499	10.167	10.14	10.14	10.15	10.10	10.24	8,694,600	10.167	0.50%
2023-10-20	0	10.09	10.09	10.10	10.00	10.14	3,695,800	37,311,092	10.096	10.09	10.09	10.10	10.00	10.14	3,695,800	10.096	1.82%
2023-10-19	0	9.910	9.910	9.920	9.830	9.960	6,195,600	61,254,149	9.8867	9.910	9.910	9.920	9.830	9.960	6,195,600	9.8867	2.80%
2023-10-18	0	9.640	9.635	9.640	9.600	9.675	1,319,300	12,706,390	9.6312	9.640	9.635	9.640	9.600	9.675	1,319,300	9.6312	1.26%
2023-10-17	0	9.520	9.510	9.520	9.495	9.550	2,943,650	28,040,622	9.5258	9.520	9.510	9.520	9.495	9.550	2,943,650	9.5258	-2.21%
2023-10-16	0	9.735	9.735	9.740	9.650	9.745	5,020,500	48,588,633	9.6780	9.735	9.735	9.740	9.650	9.745	5,020,500	9.6780	2.64%
2023-10-13	0	9.485	9.480	9.485	9.460	9.505	3,159,000	29,942,968	9.4786	9.485	9.480	9.485	9.460	9.505	3,159,000	9.4786	1.28%
2023-10-12	0	9.365	9.360	9.365	9.325	9.370	2,818,600	26,357,893	9.3514	9.365	9.360	9.365	9.325	9.370	2,818,600	9.3514	-1.63%
2023-10-11	0	9.520	9.515	9.520	9.490	9.535	2,983,900	28,390,674	9.5146	9.520	9.515	9.520	9.490	9.535	2,983,900	9.5146	-1.04%
2023-10-10	0	9.620	9.610	9.620	9.600	9.750	5,290,500	50,896,303	9.6203	9.620	9.610	9.620	9.600	9.750	5,290,500	9.6203	-2.93%
2023-10-09	0	9.910	9.900	9.910	9.800	10.00	5,900,100	58,375,166	9.8939	9.910	9.900	9.910	9.800	10.00	5,900,100	9.8939	-1.59%
2023-10-06	0	10.07	10.06	10.07	10.06	10.13	5,427,100	54,753,974	10.089	10.07	10.06	10.07	10.06	10.13	5,427,100	10.089	0.00%
2023-10-05	0	10.07	10.06	10.07	9.990	10.12	7,662,100	76,775,830	10.020	10.07	10.06	10.07	9.990	10.12	7,662,100	10.020	-3.17%
2023-10-04	0	10.40	10.39	10.40	10.31	10.47	7,765,500	80,716,798	10.394	10.40	10.39	10.40	10.31	10.47	7,765,500	10.394	4.52%
2023-10-03	0	9.950	9.940	9.950	9.900	9.990	2,864,700	28,485,493	9.9436	9.950	9.940	9.950	9.900	9.990	2,864,700	9.9436	-0.30%
2023-09-29	0	9.980	9.980	9.990	9.970	10.15	9,676,800	97,329,995	10.058	9.980	9.980	9.990	9.970	10.15	9,676,800	10.058	-2.82%
2023-09-28	0	10.27	10.26	10.27	10.19	10.28	4,690,600	48,012,771	10.236	10.27	10.26	10.27	10.19	10.28	4,690,600	10.236	0.88%
2023-09-27	0	10.18	10.18	10.19	10.18	10.27	3,229,200	33,046,987	10.234	10.18	10.18	10.19	10.18	10.27	3,229,200	10.234	0.59%
2023-09-26	0	10.12	10.11	10.12	10.05	10.19	4,857,600	49,167,126	10.122	10.12	10.11	10.12	10.05	10.19	4,857,600	10.122	1.10%
2023-09-25	0	10.01	10.00	10.01	9.980	10.05	5,985,800	59,944,598	10.015	10.01	10.00	10.01	9.980	10.05	5,985,800	10.014	-0.20%
2023-09-22	0	10.03	10.03	10.04	10.00	10.10	7,155,900	71,913,723	10.050	10.03	10.03	10.04	10.00	10.10	7,155,900	10.050	2.29%
2023-09-21	0	9.805	9.800	9.805	9.780	9.840	4,245,100	41,633,590	9.8074	9.805	9.800	9.805	9.780	9.840	4,245,100	9.8074	3.70%
2023-09-20	0	9.455	9.445	9.455	9.445	9.495	3,027,800	28,674,199	9.4703	9.455	9.445	9.455	9.445	9.495	3,027,800	9.4703	0.64%
2023-09-19	0	9.395	9.385	9.395	9.385	9.440	1,795,500	16,884,361	9.4037	9.395	9.385	9.395	9.385	9.440	1,795,500	9.4037	-0.21%
2023-09-18	0	9.415	9.410	9.415	9.395	9.435	5,078,700	47,827,001	9.4172	9.415	9.410	9.415	9.395	9.435	5,078,700	9.4172	3.23%
2023-09-15	0	9.120	9.110	9.120	9.060	9.140	3,733,500	33,938,763	9.0903	9.120	9.110	9.120	9.060	9.140	3,733,500	9.0903	-1.08%
2023-09-14	0	9.220	9.200	9.220	9.170	9.220	1,429,700	13,134,113	9.1866	9.220	9.200	9.220	9.170	9.220	1,429,700	9.1866	-1.13%
2023-09-13	0	9.325	9.315	9.325	9.295	9.360	6,478,800	60,432,459	9.3277	9.325	9.315	9.325	9.295	9.360	6,478,800	9.3277	1.63%
2023-09-12	0	9.175	9.175	9.180	9.125	9.180	2,999,600	27,459,957	9.1545	9.175	9.175	9.180	9.125	9.180	2,999,600	9.1545	-0.81%
2023-09-11	0	9.250	9.240	9.250	9.230	9.355	5,337,200	49,500,931	9.2747	9.250	9.240	9.250	9.230	9.355	5,337,200	9.2747	-0.91%
2023-09-07	0	9.335	9.310	9.335	9.250	9.340	3,534,200	32,827,074	9.2884	9.335	9.310	9.335	9.250	9.340	3,534,200	9.2884	1.91%
2023-09-06	0	9.160	9.155	9.160	9.095	9.180	1,675,200	15,296,298	9.1310	9.160	9.155	9.160	9.095	9.180	1,675,200	9.1310	0.11%
2023-09-05	0	9.150	9.140	9.150	9.085	9.160	4,021,420	36,644,331	9.1123	9.150	9.140	9.150	9.085	9.160	4,021,420	9.1123	1.22%
2023-09-04	0	9.040	9.035	9.040	9.035	9.095	3,300,400	29,912,922	9.0634	9.040	9.035	9.040	9.035	9.095	3,300,400	9.0634	-0.66%
2023-08-31	0	9.100	9.090	9.100	9.080	9.135	3,551,700	32,347,785	9.1077	9.100	9.090	9.100	9.080	9.135	3,551,700	9.1077	-1.36%
2023-08-30	0	9.225	9.220	9.225	9.150	9.290	7,482,600	68,748,034	9.1877	9.225	9.220	9.225	9.150	9.290	7,482,600	9.1877	-4.26%
2023-08-29	0	9.635	9.625	9.635	9.555	9.675	4,963,580	47,595,121	9.5889	9.635	9.625	9.635	9.555	9.675	4,963,580	9.5889	-1.23%
2023-08-28	0	9.755	9.750	9.755	9.710	9.770	2,474,400	24,093,432	9.7371	9.755	9.750	9.755	9.710	9.770	2,474,400	9.7371	-1.96%
2023-08-25	0	9.950	9.950	9.955	9.800	10.02	8,415,200	83,829,746	9.9617	9.950	9.950	9.955	9.800	10.02	8,415,200	9.9617	7.34%
2023-08-24	0	9.270	9.270	9.275	9.230	9.325	10,063,800	93,328,285	9.2737	9.270	9.270	9.275	9.230	9.325	10,063,800	9.2737	-4.38%
2023-08-23	0	9.695	9.685	9.695	9.670	9.755	2,736,400	26,564,880	9.7080	9.695	9.685	9.695	9.670	9.755	2,736,400	9.7080	-0.10%
2023-08-22	0	9.705	9.700	9.705	9.695	9.815	4,183,500	40,899,115	9.7763	9.705	9.700	9.705	9.695	9.815	4,183,500	9.7763	-2.95%
2023-08-21	0	10.00	10.00	10.02	10.00	10.13	3,753,200	37,833,246	10.080	10.00	10.00	10.02	10.00	10.13	3,753,200	10.080	-0.99%
2023-08-18	0	10.10	10.10	10.11	9.975	10.12	5,981,300	60,149,168	10.056	10.10	10.10	10.11	9.975	10.12	5,981,300	10.056	2.80%
2023-08-17	0	9.825	9.820	9.825	9.795	9.900	4,883,700	48,125,056	9.8542	9.825	9.820	9.825	9.795	9.900	4,883,700	9.8542	2.50%
2023-08-16	0	9.585	9.575	9.585	9.565	9.635	2,086,700	20,037,963	9.6027	9.585	9.575	9.585	9.565	9.635	2,086,700	9.6027	1.00%
2023-08-15	0	9.490	9.490	9.495	9.345	9.495	2,175,600	20,424,645	9.3881	9.490	9.490	9.495	9.345	9.495	2,175,600	9.3881	-0.11%
2023-08-14	0	9.500	9.490	9.500	9.475	9.720	5,388,200	51,820,930	9.6175	9.500	9.490	9.500	9.475	9.720	5,388,200	9.6175	0.21%
2023-08-11	0	9.480	9.475	9.480	9.405	9.510	3,920,900	37,101,283	9.4624	9.480	9.475	9.480	9.405	9.510	3,920,900	9.4624	0.80%
2023-08-10	0	9.405	9.400	9.405	9.385	9.495	5,060,700	47,749,070	9.4353	9.405	9.400	9.405	9.385	9.495	5,060,700	9.4353	1.51%
2023-08-09	0	9.265	9.260	9.265	9.230	9.295	2,945,700	27,287,199	9.2634	9.265	9.260	9.265	9.230	9.295	2,945,700	9.2634	0.49%
2023-08-08	0	9.220	9.210	9.220	9.150	9.255	5,480,310	50,545,343	9.2231	9.220	9.210	9.220	9.150	9.255	5,480,310	9.2231	0.44%
2023-08-07	0	9.180	9.170	9.190	9.175	9.250	2,179,200	20,078,237	9.2136	9.180	9.170	9.190	9.175	9.250	2,179,200	9.2136	0.82%
2023-08-04	0	9.105	9.105	9.140	9.070	9.190	3,451,300	31,459,504	9.1153	9.105	9.105	9.140	9.070	9.190	3,451,300	9.1153	-2.31%
2023-08-03	0	9.320	9.315	9.320	9.125	9.320	8,859,870	81,513,650	9.2003	9.320	9.315	9.320	9.125	9.320	8,859,870	9.2003	3.50%
2023-08-02	0	9.005	9.005	9.100	8.815	9.005	4,560,830	40,611,491	8.9044	9.005	9.005	9.100	8.815	9.005	4,560,830	8.9044	2.80%
2023-08-01	0	8.760	8.755	8.760	8.690	8.770	2,697,200	23,508,074	8.7157	8.760	8.755	8.760	8.690	8.770	2,697,200	8.7157	-0.17%
2023-07-31	0	8.775	8.770	8.775	8.720	8.895	3,239,000	28,379,002	8.7617	8.775	8.770	8.775	8.720	8.895	3,239,000	8.7617	-1.85%
2023-07-28	0	8.940	8.940	8.945	8.910	9.040	4,780,400	42,981,349	8.9912	8.940	8.940	8.945	8.910	9.040	4,780,400	8.9912	1.02%
2023-07-27	0	8.850	8.850	8.890	8.825	8.930	2,295,400	20,404,909	8.8895	8.850	8.850	8.890	8.825	8.930	2,295,400	8.8895	-1.28%
2023-07-26	0	8.965	8.955	8.965	8.945	9.060	1,092,500	9,804,078	8.9740	8.965	8.955	8.965	8.945	9.060	1,092,500	8.9740	-1.05%
2023-07-25	0	9.060	9.050	9.060	9.050	9.100	2,313,700	21,011,416	9.0813	9.060	9.050	9.060	9.050	9.100	2,313,700	9.0813	0.00%
2023-07-24	0	9.060	9.055	9.060	9.055	9.135	1,900,040	17,291,846	9.1008	9.060	9.055	9.060	9.055	9.135	1,900,040	9.1008	0.44%
2023-07-21	0	9.020	9.015	9.020	9.000	9.060	4,447,100	40,211,892	9.0423	9.020	9.015	9.020	9.000	9.060	4,447,100	9.0423	2.73%
2023-07-20	0	8.780	8.775	8.780	8.705	8.785	2,612,500	22,869,458	8.7539	8.780	8.775	8.780	8.705	8.785	2,612,500	8.7539	1.27%
2023-07-19	0	8.670	8.635	8.670	8.620	8.700	2,832,000	24,479,840	8.6440	8.670	8.635	8.670	8.620	8.700	2,832,000	8.6440	-1.59%
2023-07-18	0	8.810	8.800	8.810	8.800	8.880	2,286,200	20,157,274	8.8169	8.810	8.800	8.810	8.800	8.880	2,286,200	8.8169	-1.45%
2023-07-14	0	8.940	8.935	8.940	8.920	8.970	3,886,900	34,759,039	8.9426	8.940	8.935	8.940	8.920	8.970	3,886,900	8.9426	-2.45%
2023-07-13	0	9.165	9.165	9.175	9.160	9.325	7,319,814	67,339,460	9.1996	9.165	9.165	9.175	9.160	9.325	7,319,814	9.1996	-3.27%
2023-07-12	0	9.475	9.470	9.475	9.460	9.580	2,698,700	25,598,876	9.4856	9.475	9.470	9.475	9.460	9.580	2,698,700	9.4856	-1.10%
2023-07-11	0	9.580	9.580	9.585	9.540	9.640	990,600	9,484,087	9.5741	9.580	9.580	9.585	9.540	9.640	990,600	9.5741	-1.14%
2023-07-10	0	9.690	9.690	9.695	9.625	9.740	1,670,600	16,189,364	9.6907	9.690	9.690	9.695	9.625	9.740	1,670,600	9.6907	1.15%
2023-07-07	0	9.580	9.580	9.590	9.530	9.610	3,054,120	29,207,856	9.5634	9.580	9.580	9.590	9.530	9.610	3,054,120	9.5634	1.05%
2023-07-06	0	9.480	9.475	9.480	9.385	9.490	2,227,240	21,023,072	9.4391	9.480	9.475	9.480	9.385	9.490	2,227,240	9.4391	0.21%
2023-07-05	0	9.460	9.455	9.460	9.395	9.475	1,004,000	9,463,289	9.4256	9.460	9.455	9.460	9.395	9.475	1,004,000	9.4256	0.64%
2023-07-04	0	9.400	9.390	9.400	9.390	9.425	960,100	9,035,131	9.4106	9.400	9.390	9.400	9.390	9.425	960,100	9.4106	0.11%
2023-07-03	0	9.390	9.385	9.390	9.380	9.495	3,974,300	37,370,456	9.4030	9.390	9.385	9.390	9.380	9.495	3,974,300	9.4030	-2.90%
2023-06-30	0	9.670	9.665	9.670	9.655	9.695	2,319,100	22,441,703	9.6769	9.670	9.665	9.670	9.655	9.695	2,319,100	9.6769	-0.10%
2023-06-29	0	9.680	9.680	9.685	9.620	9.705	1,084,500	10,467,527	9.6519	9.680	9.680	9.685	9.620	9.705	1,084,500	9.6519	-0.97%
2023-06-28	0	9.775	9.765	9.775	9.750	9.800	1,377,120	13,460,858	9.7746	9.775	9.765	9.775	9.750	9.800	1,377,120	9.7746	-2.01%
2023-06-27	0	9.975	9.975	9.980	9.960	10.03	2,744,500	27,440,125	9.9982	9.975	9.975	9.980	9.960	10.03	2,744,500	9.9982	1.79%
2023-06-26	0	9.800	9.795	9.800	9.710	9.840	1,564,100	15,257,384	9.7547	9.800	9.795	9.800	9.710	9.840	1,564,100	9.7547	1.24%
2023-06-23	0	9.680	9.670	9.800	9.600	9.715	2,441,400	23,572,973	9.6555	9.680	9.670	9.800	9.600	9.715	2,441,400	9.6555	1.15%
2023-06-21	0	9.570	9.570	9.585	9.515	9.585	1,803,200	17,217,240	9.5482	9.570	9.570	9.585	9.515	9.585	1,803,200	9.5482	0.31%
2023-06-20	0	9.540	9.540	9.545	9.520	9.580	1,543,010	14,745,087	9.5561	9.540	9.540	9.545	9.520	9.580	1,543,010	9.5561	0.42%
2023-06-19	0	9.500	9.490	9.500	9.435	9.510	1,686,100	16,002,170	9.4906	9.500	9.490	9.500	9.435	9.510	1,686,100	9.4906	1.01%
2023-06-16	0	9.405	9.405	9.410	9.380	9.460	4,564,950	43,006,326	9.4210	9.405	9.405	9.410	9.380	9.460	4,564,950	9.4210	-2.39%
2023-06-15	0	9.635	9.625	9.635	9.600	9.685	5,559,000	53,581,895	9.6388	9.635	9.625	9.635	9.600	9.685	5,559,000	9.6388	-0.72%
2023-06-14	0	9.705	9.700	9.705	9.700	9.800	5,038,560	49,087,111	9.7423	9.705	9.700	9.705	9.700	9.800	5,038,560	9.7423	-1.02%
2023-06-13	0	9.805	9.800	9.805	9.780	9.900	9,350,200	91,960,212	9.8351	9.805	9.800	9.805	9.780	9.900	9,350,200	9.8351	-3.59%
2023-06-12	0	10.17	10.16	10.17	10.16	10.22	1,375,600	14,026,471	10.197	10.17	10.16	10.17	10.16	10.22	1,375,600	10.197	-1.93%
2023-06-09	0	10.37	10.36	10.37	10.32	10.40	1,765,800	18,274,926	10.349	10.37	10.36	10.37	10.32	10.40	1,765,800	10.349	-2.63%
2023-06-08	0	10.65	10.63	10.65	10.54	10.69	2,984,690	31,704,070	10.622	10.65	10.63	10.65	10.54	10.69	2,984,690	10.622	3.50%
2023-06-07	0	10.29	10.28	10.29	10.23	10.30	2,544,180	26,083,551	10.252	10.29	10.28	10.29	10.23	10.30	2,544,180	10.252	0.59%
2023-06-06	0	10.23	10.22	10.23	10.20	10.28	4,115,010	42,110,767	10.234	10.23	10.22	10.23	10.20	10.28	4,115,010	10.233	-0.49%
2023-06-05	0	10.28	10.27	10.28	10.25	10.33	1,903,540	19,602,235	10.298	10.28	10.27	10.28	10.25	10.33	1,903,540	10.298	-0.58%
2023-06-02	0	10.34	10.33	10.34	10.32	10.43	3,379,940	34,957,664	10.343	10.34	10.33	10.34	10.32	10.43	3,379,940	10.343	-2.82%
2023-06-01	0	10.64	10.63	10.64	10.60	10.71	3,870,560	41,237,032	10.654	10.64	10.63	10.64	10.60	10.71	3,870,560	10.654	0.85%
2023-05-31	0	10.55	10.54	10.55	10.44	10.58	2,575,830	27,104,259	10.523	10.55	10.54	10.55	10.44	10.58	2,575,830	10.523	1.05%
2023-05-30	0	10.44	10.44	10.45	10.43	10.51	2,221,200	23,264,790	10.474	10.44	10.44	10.45	10.43	10.51	2,221,200	10.474	-0.29%
2023-05-29	0	10.47	10.47	10.48	10.43	10.69	4,832,300	50,625,494	10.477	10.47	10.47	10.48	10.43	10.69	4,832,300	10.476	-8.00%
2023-05-25	0	11.38	11.38	11.39	11.33	11.50	3,261,000	37,131,065	11.386	11.38	11.38	11.39	11.33	11.50	3,261,000	11.386	-2.15%
2023-05-24	0	11.63	11.62	11.63	11.50	11.65	2,503,800	29,041,586	11.599	11.63	11.62	11.63	11.50	11.65	2,503,800	11.599	2.92%
2023-05-23	0	11.30	11.29	11.30	11.18	11.31	2,918,900	32,790,934	11.234	11.30	11.29	11.30	11.18	11.31	2,918,900	11.234	-0.26%
2023-05-22	0	11.33	11.32	11.33	11.32	11.37	1,472,800	16,701,611	11.340	11.33	11.32	11.33	11.32	11.37	1,472,800	11.340	0.62%
2023-05-19	0	11.26	11.25	11.26	11.21	11.33	4,379,600	49,266,835	11.249	11.26	11.25	11.26	11.21	11.33	4,379,600	11.249	-3.92%
2023-05-18	0	11.72	11.72	11.73	11.71	11.80	2,130,300	25,003,965	11.737	11.72	11.72	11.73	11.71	11.80	2,130,300	11.737	-2.58%
2023-05-17	0	12.03	12.02	12.03	11.97	12.05	1,512,800	18,142,238	11.993	12.03	12.02	12.03	11.97	12.05	1,512,800	11.992	-0.08%
2023-05-16	0	12.04	12.02	12.04	12.02	12.12	1,017,850	12,286,493	12.071	12.04	12.02	12.04	12.02	12.12	1,017,850	12.071	-0.74%
2023-05-15	0	12.13	12.11	12.13	12.11	12.26	1,249,300	15,228,283	12.190	12.13	12.11	12.13	12.11	12.26	1,249,300	12.189	0.25%
2023-05-12	0	12.10	12.10	12.20	12.02	12.10	1,425,900	17,184,408	12.052	12.10	12.10	12.20	12.02	12.10	1,425,900	12.052	-0.08%
2023-05-11	0	12.11	12.10	12.11	12.08	12.30	3,438,800	41,650,564	12.112	12.11	12.10	12.11	12.08	12.30	3,438,800	12.112	-3.12%
2023-05-10	0	12.50	12.50	12.57	12.39	12.50	1,444,400	17,965,339	12.438	12.50	12.50	12.57	12.39	12.50	1,444,400	12.438	1.05%
2023-05-09	0	12.37	12.36	12.37	12.30	12.37	2,431,100	29,979,505	12.332	12.37	12.36	12.37	12.30	12.37	2,431,100	12.332	0.00%
2023-05-08	0	12.37	12.37	12.38	12.33	12.41	2,297,600	28,397,588	12.360	12.37	12.37	12.38	12.33	12.41	2,297,600	12.360	-3.36%
2023-05-05	0	12.80	12.79	12.80	12.70	12.82	1,516,200	19,384,221	12.785	12.80	12.79	12.80	12.70	12.82	1,516,200	12.785	0.79%
2023-05-04	0	12.70	12.68	12.70	12.66	12.78	2,725,000	34,635,192	12.710	12.70	12.68	12.70	12.66	12.78	2,725,000	12.710	0.55%
2023-05-03	0	12.63	12.62	12.63	12.59	12.65	1,350,000	17,047,072	12.628	12.63	12.62	12.63	12.59	12.65	1,350,000	12.627	1.85%
2023-05-02	0	12.40	12.38	12.40	12.35	12.59	2,269,100	28,142,528	12.403	12.40	12.38	12.40	12.35	12.59	2,269,100	12.403	-1.67%
2023-04-28	0	12.61	12.60	12.61	12.52	12.65	3,710,350	46,653,382	12.574	12.61	12.60	12.61	12.52	12.65	3,710,350	12.574	-3.00%
2023-04-27	0	13.00	12.99	13.00	12.99	13.15	3,790,100	49,524,941	13.067	13.00	12.99	13.00	12.99	13.15	3,790,100	13.067	-0.69%
2023-04-26	0	13.09	13.07	13.09	13.02	13.19	3,006,270	39,247,261	13.055	13.09	13.07	13.09	13.02	13.19	3,006,270	13.055	0.23%
2023-04-25	0	13.06	13.04	13.06	12.93	13.06	2,258,640	29,352,681	12.996	13.06	13.04	13.06	12.93	13.06	2,258,640	12.996	0.77%
2023-04-24	0	12.96	12.94	12.96	12.90	12.99	1,370,980	17,733,344	12.935	12.96	12.94	12.96	12.90	12.99	1,370,980	12.935	0.31%
2023-04-21	0	12.92	12.90	12.92	12.83	12.95	2,591,900	33,398,731	12.886	12.92	12.90	12.92	12.83	12.95	2,591,900	12.886	0.16%
2023-04-20	0	12.90	12.89	12.90	12.73	12.91	1,190,700	15,253,667	12.811	12.90	12.89	12.90	12.73	12.91	1,190,700	12.811	0.78%
2023-04-19	0	12.80	12.79	12.80	12.68	12.81	1,530,800	19,530,110	12.758	12.80	12.79	12.80	12.68	12.81	1,530,800	12.758	0.79%
2023-04-18	0	12.70	12.66	12.70	12.65	12.72	1,150,800	14,593,659	12.681	12.70	12.66	12.70	12.65	12.72	1,150,800	12.681	0.55%
2023-04-17	0	12.63	12.62	12.63	12.61	12.74	1,960,130	24,813,626	12.659	12.63	12.62	12.63	12.61	12.74	1,960,130	12.659	-0.86%
2023-04-14	0	12.74	12.64	12.74	12.61	12.80	3,456,400	43,724,398	12.650	12.74	12.64	12.74	12.61	12.80	3,456,400	12.650	-2.60%
2023-04-13	0	13.08	13.08	13.09	13.04	13.15	2,286,000	29,957,613	13.105	13.08	13.08	13.09	13.04	13.15	2,286,000	13.105	1.08%
2023-04-12	0	12.94	12.93	12.94	12.89	12.97	1,339,400	17,308,119	12.922	12.94	12.93	12.94	12.89	12.97	1,339,400	12.922	1.73%
2023-04-11	0	12.72	12.71	12.72	12.71	13.00	1,562,700	19,902,872	12.736	12.72	12.71	12.72	12.71	13.00	1,562,700	12.736	-1.55%
2023-04-06	0	12.92	12.92	12.93	12.90	13.01	2,493,600	32,347,866	12.972	12.92	12.92	12.93	12.90	13.01	2,493,600	12.972	2.54%
2023-04-04	0	12.60	12.60	12.61	12.54	12.62	1,796,500	22,613,481	12.588	12.60	12.60	12.61	12.54	12.62	1,796,500	12.588	0.16%
2023-04-03	0	12.58	12.58	12.59	12.57	12.78	5,414,400	68,277,496	12.610	12.58	12.58	12.59	12.57	12.78	5,414,400	12.610	-2.56%
2023-03-31	0	12.91	12.91	12.95	12.78	12.96	3,943,790	50,597,489	12.830	12.91	12.91	12.95	12.78	12.96	3,943,790	12.830	-1.38%
2023-03-30	0	13.09	13.06	13.09	13.05	13.29	3,117,450	40,901,846	13.120	13.09	13.06	13.09	13.05	13.29	3,117,450	13.120	-3.18%
2023-03-29	0	13.52	13.39	13.52	13.37	13.56	1,972,900	26,583,077	13.474	13.52	13.39	13.52	13.37	13.56	1,972,900	13.474	-0.29%
2023-03-28	0	13.56	13.56	13.57	13.35	13.57	1,312,900	17,689,826	13.474	13.56	13.56	13.57	13.35	13.57	1,312,900	13.474	1.57%
2023-03-27	0	13.35	13.35	13.38	13.11	13.37	4,106,900	54,221,852	13.203	13.35	13.35	13.38	13.11	13.37	4,106,900	13.203	0.68%
2023-03-24	0	13.26	13.25	13.26	13.23	13.42	3,308,700	44,139,107	13.340	13.26	13.25	13.26	13.23	13.42	3,308,700	13.340	-1.41%
2023-03-23	0	13.45	13.44	13.45	13.44	13.76	2,625,900	35,510,035	13.523	13.45	13.44	13.45	13.44	13.76	2,625,900	13.523	0.00%
2023-03-22	0	13.45	13.45	13.47	13.25	13.45	3,252,370	43,371,723	13.335	13.45	13.45	13.47	13.25	13.45	3,252,370	13.335	-1.47%
2023-03-21	0	13.65	13.64	13.65	13.61	13.80	1,807,010	24,729,557	13.685	13.65	13.64	13.65	13.61	13.80	1,807,010	13.685	-2.01%
2023-03-20	0	13.93	13.92	13.93	13.70	14.06	4,107,230	56,994,221	13.877	13.93	13.92	13.93	13.70	14.06	4,107,230	13.877	1.98%
2023-03-17	0	13.66	13.63	13.66	13.57	13.83	8,306,150	113,438,634	13.657	13.66	13.63	13.66	13.57	13.83	8,306,150	13.657	-4.74%
2023-03-16	0	14.34	14.33	14.34	14.30	14.45	4,120,700	59,132,380	14.350	14.34	14.33	14.34	14.30	14.45	4,120,700	14.350	-2.05%
2023-03-15	0	14.64	14.60	14.64	14.49	14.76	3,574,200	52,070,923	14.569	14.64	14.60	14.64	14.49	14.76	3,574,200	14.569	-3.81%
2023-03-14	0	15.22	15.22	15.23	15.06	15.26	2,847,490	43,169,972	15.161	15.22	15.22	15.23	15.06	15.26	2,847,490	15.161	1.40%
2023-03-13	0	15.01	15.00	15.01	14.86	15.23	5,777,100	86,830,592	15.030	15.01	15.00	15.01	14.86	15.23	5,777,100	15.030	-1.25%
2023-03-10	0	15.20	15.19	15.20	15.13	15.32	5,694,290	86,726,688	15.231	15.20	15.19	15.20	15.13	15.32	5,694,290	15.230	3.61%
2023-03-09	0	14.67	14.66	14.67	14.61	14.69	1,141,100	16,724,545	14.657	14.67	14.66	14.67	14.61	14.69	1,141,100	14.657	-0.61%
2023-03-08	0	14.76	14.75	14.76	14.68	14.80	3,308,800	48,759,001	14.736	14.76	14.75	14.76	14.68	14.80	3,308,800	14.736	2.86%
2023-03-07	0	14.35	14.35	14.38	14.25	14.36	2,474,300	35,413,496	14.313	14.35	14.35	14.38	14.25	14.36	2,474,300	14.313	0.00%
2023-03-06	0	14.35	14.35	14.40	14.25	14.60	4,214,550	60,445,160	14.342	14.35	14.35	14.40	14.25	14.60	4,214,550	14.342	-4.65%
2023-03-03	0	15.05	15.04	15.05	15.05	15.14	1,989,050	30,030,606	15.098	15.05	15.04	15.05	15.05	15.14	1,989,050	15.098	-3.09%
2023-03-02	0	15.53	15.52	15.53	15.20	15.54	3,084,420	47,645,991	15.447	15.53	15.52	15.53	15.20	15.54	3,084,420	15.447	4.37%
2023-03-01	0	14.88	14.86	14.88	14.88	15.16	3,154,900	47,292,859	14.990	14.88	14.86	14.88	14.88	15.16	3,154,900	14.990	-1.20%
2023-02-28	0	15.06	15.06	15.08	14.84	15.07	1,866,230	27,863,512	14.930	15.06	15.06	15.08	14.84	15.07	1,866,230	14.930	0.33%
2023-02-27	0	15.01	15.00	15.01	15.01	15.15	3,910,100	59,038,802	15.099	15.01	15.00	15.01	15.01	15.15	3,910,100	15.099	1.35%
2023-02-24	0	14.81	14.81	14.82	14.70	14.81	2,695,100	39,787,548	14.763	14.81	14.81	14.82	14.70	14.81	2,695,100	14.763	0.54%
2023-02-23	0	14.73	14.73	14.74	14.66	14.79	1,500,400	22,050,911	14.697	14.73	14.73	14.74	14.66	14.79	1,500,400	14.697	-1.01%
2023-02-22	0	14.88	14.87	14.88	14.82	14.92	3,902,300	58,016,760	14.867	14.88	14.87	14.88	14.82	14.92	3,902,300	14.867	3.12%
2023-02-21	0	14.43	14.43	14.44	14.32	14.43	1,723,000	24,778,117	14.381	14.43	14.43	14.44	14.32	14.43	1,723,000	14.381	1.62%
2023-02-20	0	14.20	14.20	14.26	14.20	14.32	2,563,890	36,572,917	14.265	14.20	14.20	14.26	14.20	14.32	2,563,890	14.265	-0.35%
2023-02-17	0	14.25	14.25	14.26	14.00	14.30	4,619,750	65,717,574	14.225	14.25	14.25	14.26	14.00	14.30	4,619,750	14.225	5.56%
2023-02-16	0	13.50	13.50	13.70	13.41	13.60	4,112,800	55,330,784	13.453	13.50	13.50	13.70	13.41	13.60	4,112,800	13.453	-3.57%
2023-02-15	0	14.00	13.98	14.00	13.83	14.00	3,484,020	48,498,769	13.920	14.00	13.98	14.00	13.83	14.00	3,484,020	13.920	0.07%
2023-02-14	0	13.99	13.99	14.02	13.93	14.06	2,912,600	40,758,764	13.994	13.99	13.99	14.02	13.93	14.06	2,912,600	13.994	-3.18%
2023-02-13	0	14.45	14.45	14.47	14.43	14.62	3,609,150	52,480,386	14.541	14.45	14.45	14.47	14.43	14.62	3,609,150	14.541	1.12%
2023-02-10	0	14.29	14.28	14.29	14.20	14.33	2,130,330	30,394,165	14.267	14.29	14.28	14.29	14.20	14.33	2,130,330	14.267	3.48%
2023-02-09	0	13.81	13.80	13.85	13.81	13.92	2,102,500	29,144,288	13.862	13.81	13.80	13.85	13.81	13.92	2,102,500	13.862	2.52%
2023-02-08	0	13.47	13.47	13.51	13.42	13.58	3,635,620	49,048,872	13.491	13.47	13.47	13.51	13.42	13.58	3,635,620	13.491	-3.99%
2023-02-07	0	14.03	14.03	14.04	13.95	14.04	2,589,800	36,255,148	13.999	14.03	14.03	14.04	13.95	14.04	2,589,800	13.999	0.14%
2023-02-06	0	14.01	14.00	14.02	13.88	14.02	4,841,450	67,589,274	13.961	14.01	14.00	14.02	13.88	14.02	4,841,450	13.961	0.65%
2023-02-03	0	13.92	13.92	13.99	13.72	13.92	7,539,000	103,909,479	13.783	13.92	13.92	13.99	13.72	13.92	7,539,000	13.783	-1.56%
2023-02-02	0	14.14	14.12	14.14	14.06	14.16	8,625,100	121,651,330	14.104	14.14	14.12	14.14	14.06	14.16	8,625,100	14.104	-6.11%
2023-02-01	0	15.06	15.07	15.10	15.01	15.16	1,865,710	28,196,143	15.113	15.06	15.07	15.10	15.01	15.16	1,865,710	15.113	-2.65%
2023-01-31	0	15.47	15.44	15.47	15.36	15.57	2,760,000	42,685,194	15.466	15.47	15.44	15.47	15.36	15.57	2,760,000	15.466	2.79%
2023-01-30	0	15.05	15.10	15.20	14.90	15.07	4,503,420	67,409,407	14.969	15.05	15.10	15.20	14.90	15.07	4,503,420	14.968	-1.70%
2023-01-27	0	15.31	15.30	15.31	15.26	15.36	4,247,800	65,010,537	15.305	15.31	15.30	15.31	15.26	15.36	4,247,800	15.305	-2.36%
2023-01-26	0	15.68	15.62	15.68	15.55	16.20	8,727,940	136,684,055	15.661	15.68	15.62	15.68	15.55	16.20	8,727,940	15.661	-8.25%
2023-01-20	0	17.09	17.09	17.10	17.07	17.19	2,617,930	44,884,303	17.145	17.09	17.09	17.10	17.07	17.19	2,617,930	17.145	0.29%
2023-01-19	0	17.04	17.04	17.05	16.93	17.12	2,639,480	44,857,821	16.995	17.04	17.04	17.05	16.93	17.12	2,639,480	16.995	3.27%
2023-01-18	0	16.50	16.50	16.64	16.32	16.71	2,637,800	43,452,193	16.473	16.50	16.50	16.64	16.32	16.71	2,637,800	16.473	-1.32%
2023-01-17	0	16.72	16.74	16.77	16.63	16.77	1,043,030	17,434,496	16.715	16.72	16.74	16.77	16.63	16.77	1,043,030	16.715	0.54%
2023-01-16	0	16.63	16.63	16.70	16.45	16.63	1,718,050	28,396,770	16.529	16.63	16.63	16.70	16.45	16.63	1,718,050	16.528	-1.07%
2023-01-13	0	16.81	16.81	16.83	16.75	16.93	4,144,500	69,797,052	16.841	16.81	16.81	16.83	16.75	16.93	4,144,500	16.841	-0.88%
2023-01-12	0	16.96	16.96	16.97	16.88	17.10	4,117,910	69,735,063	16.935	16.96	16.96	16.97	16.88	17.10	4,117,910	16.935	-3.80%
2023-01-11	0	17.63	17.66	17.67	17.50	17.75	3,393,110	59,579,240	17.559	17.63	17.66	17.67	17.50	17.75	3,393,110	17.559	-1.56%
2023-01-10	0	17.91	17.93	17.97	17.85	18.01	1,896,900	33,956,123	17.901	17.91	17.93	17.97	17.85	18.01	1,896,900	17.901	-0.56%
2023-01-09	0	18.01	18.00	18.01	17.86	18.05	3,586,350	64,361,800	17.946	18.01	18.00	18.01	17.86	18.05	3,586,350	17.946	-5.76%
2023-01-06	0	19.11	19.10	19.11	18.88	19.11	2,424,870	45,974,879	18.960	19.11	19.10	19.11	18.88	19.11	2,424,870	18.960	2.41%
2023-01-05	0	18.66	18.62	18.66	18.50	18.72	1,372,130	25,521,587	18.600	18.66	18.62	18.66	18.50	18.72	1,372,130	18.600	0.92%
2023-01-04	0	18.49	18.40	18.49	18.49	18.65	1,281,310	23,799,641	18.575	18.49	18.40	18.49	18.49	18.65	1,281,310	18.574	1.82%
2023-01-03	0	18.16	18.16	18.20	18.16	18.62	1,780,000	32,739,694	18.393	18.16	18.16	18.20	18.16	18.62	1,780,000	18.393	-2.05%
2022-12-30	0	18.54	18.50	18.54	18.35	18.68	2,042,560	37,709,412	18.462	18.54	18.50	18.54	18.35	18.68	2,042,560	18.462	-2.93%
2022-12-29	0	19.10	19.09	19.10	19.10	19.21	2,963,830	56,780,680	19.158	19.10	19.09	19.10	19.10	19.21	2,963,830	19.158	2.19%
2022-12-28	0	18.69	18.65	18.69	18.67	18.80	2,618,860	49,043,959	18.727	18.69	18.65	18.69	18.67	18.80	2,618,860	18.727	1.91%
2022-12-23	0	18.34	18.33	18.34	18.27	18.42	4,137,880	75,882,589	18.339	18.34	18.33	18.34	18.27	18.42	4,137,880	18.339	5.40%
2022-12-22	0	17.40	17.41	17.44	17.31	17.41	1,893,700	32,882,342	17.364	17.40	17.41	17.44	17.31	17.41	1,893,700	17.364	-1.97%
2022-12-21	0	17.75	17.75	17.78	17.69	17.87	2,090,600	37,139,417	17.765	17.75	17.75	17.78	17.69	17.87	2,090,600	17.765	-2.58%
2022-12-20	0	18.22	18.22	18.23	17.78	18.37	6,100,110	110,585,421	18.128	18.22	18.22	18.23	17.78	18.37	6,100,110	18.128	4.71%
2022-12-19	0	17.40	17.39	17.40	17.31	17.46	3,140,630	54,539,862	17.366	17.40	17.39	17.40	17.31	17.46	3,140,630	17.366	1.16%
2022-12-16	0	17.20	17.20	17.21	17.00	17.23	5,812,680	99,358,085	17.093	17.20	17.20	17.21	17.00	17.23	5,812,680	17.093	5.52%
2022-12-15	0	16.30	16.28	16.30	15.91	16.30	2,400,310	38,511,016	16.044	16.30	16.28	16.30	15.91	16.30	2,400,310	16.044	2.97%
2022-12-14	0	15.83	15.76	15.83	15.61	15.83	3,202,000	50,185,026	15.673	15.83	15.76	15.83	15.61	15.83	3,202,000	15.673	-1.37%
2022-12-13	0	16.05	16.04	16.05	16.03	16.18	2,276,600	36,644,729	16.096	16.05	16.04	16.05	16.03	16.18	2,276,600	16.096	-2.85%
2022-12-12	0	16.52	16.50	16.53	16.48	16.65	2,707,220	44,873,747	16.576	16.52	16.50	16.53	16.48	16.65	2,707,220	16.576	2.23%
2022-12-09	0	16.16	16.16	16.20	16.11	16.60	3,498,410	56,787,653	16.232	16.16	16.16	16.20	16.11	16.60	3,498,410	16.232	-2.88%
2022-12-08	0	16.64	16.63	16.65	16.62	16.89	2,394,810	40,236,619	16.802	16.64	16.63	16.65	16.62	16.89	2,394,810	16.802	0.24%
2022-12-07	0	16.60	16.59	16.60	16.40	16.62	3,666,200	60,590,149	16.527	16.60	16.59	16.60	16.40	16.62	3,666,200	16.527	4.40%
2022-12-06	0	15.90	15.88	15.90	15.77	15.94	2,598,400	41,202,618	15.857	15.90	15.88	15.90	15.77	15.94	2,598,400	15.857	2.91%
2022-12-05	0	15.45	15.44	15.47	15.32	15.48	2,106,420	32,475,864	15.418	15.45	15.44	15.47	15.32	15.48	2,106,420	15.418	0.78%
2022-12-02	0	15.33	15.33	15.34	15.32	15.41	1,880,240	28,865,471	15.352	15.33	15.33	15.34	15.32	15.41	1,880,240	15.352	0.20%
2022-12-01	0	15.30	15.30	15.35	15.22	15.36	8,510,150	130,011,841	15.277	15.30	15.30	15.35	15.22	15.36	8,510,150	15.277	-8.93%
2022-11-30	0	16.80	16.78	16.80	16.72	16.86	2,654,400	44,619,286	16.810	16.80	16.78	16.80	16.72	16.86	2,654,400	16.810	2.31%
2022-11-29	0	16.42	16.39	16.43	16.38	16.60	1,586,600	26,142,810	16.477	16.42	16.39	16.43	16.38	16.60	1,586,600	16.477	0.00%
2022-11-28	0	16.42	16.40	16.43	16.28	16.49	1,931,300	31,734,728	16.432	16.42	16.40	16.43	16.28	16.49	1,931,300	16.432	3.79%
2022-11-25	0	15.82	15.80	15.84	15.78	15.84	795,500	12,568,919	15.800	15.82	15.80	15.84	15.78	15.84	795,500	15.800	-0.32%
2022-11-24	0	15.87	15.85	15.87	15.80	15.90	1,826,200	28,920,706	15.837	15.87	15.85	15.87	15.80	15.90	1,826,200	15.837	-2.58%
2022-11-23	0	16.29	16.29	16.32	16.19	16.34	2,901,700	47,180,157	16.260	16.29	16.29	16.32	16.19	16.34	2,901,700	16.259	-2.69%
2022-11-22	0	16.74	16.74	16.75	16.58	16.77	3,118,440	51,946,354	16.658	16.74	16.74	16.75	16.58	16.77	3,118,440	16.658	1.21%
2022-11-21	0	16.54	16.50	16.54	16.43	16.55	2,973,000	49,029,431	16.492	16.54	16.50	16.54	16.43	16.55	2,973,000	16.492	0.85%
2022-11-18	0	16.40	16.40	16.42	16.28	16.45	3,704,830	60,638,423	16.367	16.40	16.40	16.42	16.28	16.45	3,704,830	16.367	1.42%
2022-11-17	0	16.17	16.17	16.18	16.10	16.32	2,252,900	36,564,343	16.230	16.17	16.17	16.18	16.10	16.32	2,252,900	16.230	2.67%
2022-11-16	0	15.75	15.75	15.84	15.72	16.02	4,006,980	63,630,129	15.880	15.75	15.75	15.84	15.72	16.02	4,006,980	15.880	-1.87%
2022-11-15	0	16.05	16.04	16.05	16.00	16.28	3,125,220	50,415,903	16.132	16.05	16.04	16.05	16.00	16.28	3,125,220	16.132	-1.17%
2022-11-14	0	16.24	16.25	16.30	16.15	16.30	3,826,830	62,104,887	16.229	16.24	16.25	16.30	16.15	16.30	3,826,830	16.229	-0.61%
2022-11-11	0	16.34	16.33	16.34	16.31	16.72	12,100,160	200,503,520	16.570	16.34	16.33	16.34	16.31	16.72	12,100,160	16.570	-16.12%
2022-11-10	0	19.48	19.48	19.49	19.38	19.55	5,581,470	108,626,705	19.462	19.48	19.48	19.49	19.38	19.55	5,581,470	19.462	4.56%
2022-11-09	0	18.63	18.65	18.66	18.48	18.76	3,430,300	63,985,871	18.653	18.63	18.65	18.66	18.48	18.76	3,430,300	18.653	-2.46%
2022-11-08	0	19.10	19.09	19.10	18.88	19.11	2,243,800	42,588,328	18.980	19.10	19.09	19.10	18.88	19.11	2,243,800	18.980	-2.95%
2022-11-07	0	19.68	19.60	19.68	19.44	19.81	3,881,110	76,047,098	19.594	19.68	19.60	19.68	19.44	19.81	3,881,110	19.594	-0.61%
2022-11-04	0	19.80	19.80	19.88	19.68	20.06	8,513,930	169,482,729	19.907	19.80	19.80	19.88	19.68	20.06	8,513,930	19.907	2.70%
2022-11-03	0	19.28	19.26	19.28	19.10	19.35	6,917,980	132,816,421	19.199	19.28	19.26	19.28	19.10	19.35	6,917,980	19.199	7.71%
2022-11-02	0	17.90	17.90	17.91	17.88	17.98	3,720,800	66,717,464	17.931	17.90	17.90	17.91	17.88	17.98	3,720,800	17.931	2.58%
2022-11-01	0	17.45	17.45	17.48	17.38	17.59	2,653,700	46,444,909	17.502	17.45	17.45	17.48	17.38	17.59	2,653,700	17.502	0.46%
2022-10-31	0	17.37	17.49	17.50	17.31	17.88	6,863,070	119,539,619	17.418	17.37	17.49	17.50	17.31	17.88	6,863,070	17.418	-8.29%
2022-10-28	0	18.94	18.94	18.95	18.45	18.99	5,650,380	105,904,516	18.743	18.94	18.94	18.95	18.45	18.99	5,650,380	18.743	6.52%
2022-10-27	0	17.78	17.78	17.80	17.56	17.81	2,443,680	43,174,042	17.668	17.78	17.78	17.80	17.56	17.81	2,443,680	17.668	1.37%
2022-10-26	0	17.54	17.53	17.55	17.51	17.80	3,642,800	64,279,830	17.646	17.54	17.53	17.55	17.51	17.80	3,642,800	17.646	-1.02%
2022-10-25	0	17.72	17.72	17.75	17.62	17.98	3,356,120	59,566,266	17.749	17.72	17.72	17.75	17.62	17.98	3,356,120	17.749	-2.85%
2022-10-24	0	18.24	18.24	18.25	17.84	18.29	6,789,550	122,155,083	17.992	18.24	18.24	18.25	17.84	18.29	6,789,550	17.992	-5.30%
2022-10-21	0	19.26	19.26	19.27	19.06	19.31	3,079,340	59,192,108	19.222	19.26	19.26	19.27	19.06	19.31	3,079,340	19.222	0.31%
2022-10-20	0	19.20	19.18	19.20	18.82	19.29	6,548,040	125,079,431	19.102	19.20	19.18	19.20	18.82	19.29	6,548,040	19.102	3.39%
2022-10-19	0	18.57	18.52	18.57	18.08	18.66	4,541,150	83,404,543	18.366	18.57	18.52	18.57	18.08	18.66	4,541,150	18.366	1.70%
2022-10-18	0	18.26	18.24	18.26	18.15	18.72	8,380,410	154,679,717	18.457	18.26	18.24	18.26	18.15	18.72	8,380,410	18.457	-7.78%
2022-10-17	0	19.80	19.72	19.80	19.74	20.22	6,104,860	122,533,243	20.071	19.80	19.72	19.80	19.74	20.22	6,104,860	20.071	3.29%
2022-10-14	0	19.17	19.17	19.18	18.84	19.30	7,731,690	147,191,693	19.038	19.17	19.17	19.18	18.84	19.30	7,731,690	19.037	-4.44%
2022-10-13	0	20.06	20.06	20.08	19.81	20.18	4,410,310	88,435,483	20.052	20.06	20.06	20.08	19.81	20.18	4,410,310	20.052	1.26%
2022-10-12	0	19.81	19.83	19.84	19.57	20.06	9,434,550	186,914,551	19.812	19.81	19.83	19.84	19.57	20.06	9,434,550	19.812	-0.05%
2022-10-11	0	19.82	19.81	19.82	19.30	20.00	8,263,450	162,962,722	19.721	19.82	19.81	19.82	19.30	20.00	8,263,450	19.721	2.43%
2022-10-10	0	19.35	19.34	19.35	19.18	19.46	7,155,440	138,273,869	19.324	19.35	19.34	19.35	19.18	19.46	7,155,440	19.324	7.50%
2022-10-07	0	18.00	17.99	18.00	17.76	18.08	4,538,770	81,200,034	17.890	18.00	17.99	18.00	17.76	18.08	4,538,770	17.890	2.74%
2022-10-06	0	17.52	17.52	17.54	17.28	17.64	5,189,000	90,353,230	17.413	17.52	17.52	17.54	17.28	17.64	5,189,000	17.412	-1.41%
2022-10-05	0	17.77	17.77	17.80	17.55	17.78	8,448,730	149,423,154	17.686	17.77	17.77	17.80	17.55	17.78	8,448,730	17.686	-9.80%
2022-10-03	0	19.70	19.68	19.70	19.46	19.82	8,533,520	168,089,978	19.698	19.70	19.68	19.70	19.46	19.82	8,533,520	19.698	6.43%
2022-09-30	0	18.51	18.51	18.52	18.50	19.01	5,844,930	109,842,914	18.793	18.51	18.51	18.52	18.50	19.01	5,844,930	18.793	0.60%
2022-09-29	0	18.40	18.39	18.40	17.90	18.48	5,056,480	91,553,302	18.106	18.40	18.39	18.40	17.90	18.48	5,056,480	18.106	-3.16%
2022-09-28	0	19.00	18.90	19.03	18.41	19.14	8,405,755	159,055,256	18.922	19.00	18.90	19.03	18.41	19.14	8,405,755	18.922	5.09%
2022-09-27	0	18.08	18.08	18.09	18.02	18.46	5,460,760	99,711,562	18.260	18.08	18.08	18.09	18.02	18.46	5,460,760	18.260	-2.59%
2022-09-26	0	18.56	18.55	18.56	18.31	18.86	11,715,630	218,388,861	18.641	18.56	18.55	18.56	18.31	18.86	11,715,630	18.641	2.88%
2022-09-23	0	18.04	18.03	18.04	17.83	18.13	7,633,160	137,118,696	17.964	18.04	18.03	18.04	17.83	18.13	7,633,160	17.964	3.38%
2022-09-22	0	17.45	17.40	17.45	17.42	17.89	8,531,650	151,564,635	17.765	17.45	17.40	17.45	17.42	17.89	8,531,650	17.765	3.38%
2022-09-21	0	16.88	16.88	16.90	16.78	17.02	6,252,760	105,516,204	16.875	16.88	16.88	16.90	16.78	17.02	6,252,760	16.875	1.56%
2022-09-20	0	16.62	16.60	16.62	16.41	16.75	5,207,720	85,973,397	16.509	16.62	16.60	16.62	16.41	16.75	5,207,720	16.509	-3.09%
2022-09-19	0	17.15	17.15	17.16	16.83	17.17	5,323,400	90,217,773	16.947	17.15	17.15	17.16	16.83	17.17	5,323,400	16.947	1.18%
2022-09-16	0	16.95	16.94	16.95	16.71	17.00	7,440,965	125,938,566	16.925	16.95	16.94	16.95	16.71	17.00	7,440,965	16.925	5.61%
2022-09-15	0	16.05	16.05	16.06	15.89	16.12	2,724,780	43,687,325	16.033	16.05	16.05	16.06	15.89	16.12	2,724,780	16.033	-1.11%
2022-09-14	0	16.23	16.23	16.27	16.15	16.42	10,157,790	165,663,597	16.309	16.23	16.23	16.27	16.15	16.42	10,157,790	16.309	11.16%
2022-09-13	0	14.60	14.60	14.62	14.55	14.72	7,696,980	112,748,164	14.648	14.60	14.60	14.62	14.55	14.72	7,696,980	14.648	-5.81%
2022-09-09	0	15.50	15.49	15.50	15.40	15.65	3,397,550	52,815,682	15.545	15.50	15.49	15.50	15.40	15.65	3,397,550	15.545	-2.88%
2022-09-08	0	15.96	15.94	15.96	15.72	15.98	6,730,200	106,799,918	15.869	15.96	15.94	15.96	15.72	15.98	6,730,200	15.869	-3.27%
2022-09-07	0	16.50	16.50	16.52	16.47	16.77	5,428,250	90,477,102	16.668	16.50	16.50	16.52	16.47	16.77	5,428,250	16.668	2.61%
2022-09-06	0	16.08	16.05	16.08	15.95	16.21	3,138,500	50,491,745	16.088	16.08	16.05	16.08	15.95	16.21	3,138,500	16.088	-1.89%
2022-09-05	0	16.39	16.38	16.39	16.13	16.41	3,771,300	61,581,618	16.329	16.39	16.38	16.39	16.13	16.41	3,771,300	16.329	3.28%
2022-09-02	0	15.87	15.87	15.88	15.78	15.96	4,192,040	66,517,148	15.868	15.87	15.87	15.88	15.78	15.96	4,192,040	15.867	-1.86%
2022-09-01	0	16.17	16.17	16.20	16.02	16.28	6,924,980	111,968,063	16.169	16.17	16.17	16.20	16.02	16.28	6,924,980	16.169	3.99%
2022-08-31	0	15.55	15.55	15.58	15.36	15.59	5,826,140	90,329,910	15.504	15.55	15.55	15.58	15.36	15.59	5,826,140	15.504	3.32%
2022-08-30	0	15.05	15.04	15.05	15.02	15.35	4,127,810	62,701,895	15.190	15.05	15.04	15.05	15.02	15.35	4,127,810	15.190	-1.76%
2022-08-29	0	15.32	15.32	15.33	15.25	15.53	8,786,510	135,604,013	15.433	15.32	15.32	15.33	15.25	15.53	8,786,510	15.433	9.04%
2022-08-26	0	14.05	14.03	14.05	13.89	14.05	1,772,300	24,734,420	13.956	14.05	14.03	14.05	13.89	14.05	1,772,300	13.956	-0.28%
2022-08-25	0	14.09	14.08	14.09	14.06	14.31	4,246,600	60,126,269	14.159	14.09	14.08	14.09	14.06	14.31	4,246,600	14.159	-3.23%
2022-08-24	0	14.56	14.55	14.56	14.46	14.63	2,876,960	41,867,470	14.553	14.56	14.55	14.56	14.46	14.63	2,876,960	14.553	1.04%
2022-08-23	0	14.41	14.40	14.41	14.37	14.65	6,014,200	86,877,595	14.445	14.41	14.40	14.41	14.37	14.65	6,014,200	14.445	2.20%
2022-08-22	0	14.10	14.08	14.10	13.81	14.10	6,099,290	84,708,246	13.888	14.10	14.08	14.10	13.81	14.10	6,099,290	13.888	4.99%
2022-08-19	0	13.43	13.38	13.43	13.23	13.43	2,326,520	31,011,644	13.330	13.43	13.38	13.43	13.23	13.43	2,326,520	13.330	0.37%
2022-08-18	0	13.38	13.37	13.38	13.28	13.43	3,262,120	43,555,807	13.352	13.38	13.37	13.38	13.28	13.43	3,262,120	13.352	2.29%
2022-08-17	0	13.08	13.07	13.08	12.94	13.08	1,857,560	24,131,894	12.991	13.08	13.07	13.08	12.94	13.08	1,857,560	12.991	0.00%
2022-08-16	0	13.08	13.01	13.08	12.92	13.08	4,918,550	63,766,811	12.965	13.08	13.01	13.08	12.92	13.08	4,918,550	12.965	-1.43%
2022-08-15	0	13.27	13.27	13.29	13.15	13.27	2,993,740	39,459,434	13.181	13.27	13.27	13.29	13.15	13.27	2,993,740	13.181	-1.78%
2022-08-12	0	13.51	13.50	13.55	13.48	13.65	2,832,060	38,422,781	13.567	13.51	13.50	13.55	13.48	13.65	2,832,060	13.567	0.67%
2022-08-11	0	13.42	13.42	13.44	13.34	13.49	4,461,920	59,805,793	13.404	13.42	13.42	13.44	13.34	13.49	4,461,920	13.404	-6.42%
2022-08-10	0	14.34	14.33	14.34	14.19	14.42	3,430,200	49,169,235	14.334	14.34	14.33	14.34	14.19	14.42	3,430,200	14.334	2.43%
2022-08-09	0	14.00	13.98	14.00	13.90	14.03	4,206,210	58,722,434	13.961	14.00	13.98	14.00	13.90	14.03	4,206,210	13.961	1.67%
2022-08-08	0	13.77	13.76	13.77	13.76	13.98	2,183,500	30,319,242	13.886	13.77	13.76	13.77	13.76	13.98	2,183,500	13.886	0.81%
2022-08-05	0	13.66	13.66	13.68	13.58	13.80	4,014,300	54,706,309	13.628	13.66	13.66	13.68	13.58	13.80	4,014,300	13.628	-1.37%
2022-08-04	0	13.85	13.84	13.85	13.79	13.90	4,236,780	58,674,905	13.849	13.85	13.84	13.85	13.79	13.90	4,236,780	13.849	-5.27%
2022-08-03	0	14.62	14.62	14.63	14.53	14.66	3,151,100	45,999,333	14.598	14.62	14.62	14.63	14.53	14.66	3,151,100	14.598	-0.48%
2022-08-02	0	14.69	14.70	14.71	14.55	14.77	3,305,690	48,445,741	14.655	14.69	14.70	14.71	14.55	14.77	3,305,690	14.655	1.17%
2022-08-01	0	14.52	14.52	14.57	14.49	14.63	2,821,500	41,094,463	14.565	14.52	14.52	14.57	14.49	14.63	2,821,500	14.565	-1.09%
2022-07-29	0	14.68	14.66	14.68	14.56	14.97	8,180,150	119,808,747	14.646	14.68	14.66	14.68	14.56	14.97	8,180,150	14.646	-6.38%
2022-07-28	0	15.68	15.54	15.68	15.40	15.68	5,086,700	78,661,854	15.464	15.68	15.54	15.68	15.40	15.68	5,086,700	15.464	-3.15%
2022-07-27	0	16.19	16.19	16.20	16.15	16.33	3,037,560	49,335,683	16.242	16.19	16.19	16.20	16.15	16.33	3,037,560	16.242	0.43%
2022-07-26	0	16.12	16.12	16.13	16.10	16.23	2,403,340	38,903,245	16.187	16.12	16.12	16.13	16.10	16.23	2,403,340	16.187	1.26%
2022-07-25	0	15.92	15.92	15.94	15.88	15.99	3,046,690	48,566,539	15.941	15.92	15.92	15.94	15.88	15.99	3,046,690	15.941	1.79%
2022-07-22	0	15.64	15.64	15.65	15.55	15.66	5,065,820	79,065,966	15.608	15.64	15.64	15.65	15.55	15.66	5,065,820	15.608	-1.82%
2022-07-21	0	15.93	15.90	15.93	15.76	16.03	6,799,130	108,043,466	15.891	15.93	15.90	15.93	15.76	16.03	6,799,130	15.891	-2.45%
2022-07-20	0	16.33	16.33	16.36	16.11	16.42	7,419,100	120,105,417	16.189	16.33	16.33	16.36	16.11	16.42	7,419,100	16.189	-6.10%
2022-07-19	0	17.39	17.39	17.40	17.23	17.43	1,924,200	33,317,564	17.315	17.39	17.39	17.40	17.23	17.43	1,924,200	17.315	3.88%
2022-07-18	0	16.74	16.74	16.82	16.65	17.09	4,615,010	77,851,793	16.869	16.74	16.74	16.82	16.65	17.09	4,615,010	16.869	-5.58%
2022-07-15	0	17.73	17.73	17.77	17.56	17.84	5,991,610	105,913,880	17.677	17.73	17.73	17.77	17.56	17.84	5,991,610	17.677	-2.31%
2022-07-14	0	18.15	18.14	18.15	17.81	18.15	3,552,410	63,915,983	17.992	18.15	18.14	18.15	17.81	18.15	3,552,410	17.992	2.25%
2022-07-13	0	17.75	17.75	17.76	17.62	17.80	4,819,720	85,493,586	17.738	17.75	17.75	17.76	17.62	17.80	4,819,720	17.738	0.00%
2022-07-12	0	17.75	17.75	17.76	17.63	17.85	3,507,350	62,145,542	17.719	17.75	17.75	17.76	17.63	17.85	3,507,350	17.719	3.74%
2022-07-11	0	17.11	17.11	17.20	16.95	17.20	5,458,050	93,215,194	17.079	17.11	17.11	17.20	16.95	17.20	5,458,050	17.078	0.65%
2022-07-08	0	17.00	16.99	17.00	16.83	17.02	6,589,620	111,477,206	16.917	17.00	16.99	17.00	16.83	17.02	6,589,620	16.917	-2.69%
2022-07-07	0	17.47	17.46	17.47	17.37	17.69	2,621,700	45,918,994	17.515	17.47	17.46	17.47	17.37	17.69	2,621,700	17.515	-1.41%
2022-07-06	0	17.72	17.71	17.74	17.62	18.14	4,698,840	83,514,723	17.774	17.72	17.71	17.74	17.62	18.14	4,698,840	17.773	-3.43%
2022-07-05	0	18.35	18.33	18.39	18.13	18.37	4,060,710	74,038,199	18.233	18.35	18.33	18.39	18.13	18.37	4,060,710	18.233	-2.08%
2022-07-04	0	18.74	18.74	18.75	18.53	18.78	5,172,480	96,549,081	18.666	18.74	18.74	18.75	18.53	18.78	5,172,480	18.666	0.59%
2022-06-30	0	18.63	18.63	18.64	18.23	18.80	3,512,650	64,962,508	18.494	18.63	18.63	18.64	18.23	18.80	3,512,650	18.494	1.97%
2022-06-29	0	18.27	18.26	18.27	18.08	18.37	6,429,890	116,981,167	18.193	18.27	18.26	18.27	18.08	18.37	6,429,890	18.193	6.84%
2022-06-28	0	17.10	17.08	17.10	16.86	17.39	4,756,630	81,547,397	17.144	17.10	17.08	17.10	16.86	17.39	4,756,630	17.144	2.70%
2022-06-27	0	16.65	16.65	16.66	16.60	17.38	7,698,340	129,584,249	16.833	16.65	16.65	16.66	16.60	17.38	7,698,340	16.833	-6.57%
2022-06-24	0	17.82	17.82	17.83	17.73	18.44	5,855,370	104,929,564	17.920	17.82	17.82	17.83	17.73	18.44	5,855,370	17.920	-5.41%
2022-06-23	0	18.84	18.83	18.84	18.62	19.28	4,785,590	89,956,109	18.797	18.84	18.83	18.84	18.62	19.28	4,785,590	18.797	-2.89%
2022-06-22	0	19.40	19.40	19.41	18.75	19.43	3,772,770	71,995,393	19.083	19.40	19.40	19.41	18.75	19.43	3,772,770	19.083	2.75%
2022-06-21	0	18.88	18.87	18.88	18.80	19.17	3,892,050	74,043,011	19.024	18.88	18.87	18.88	18.80	19.17	3,892,050	19.024	-2.48%
2022-06-20	0	19.36	19.36	19.40	19.29	19.69	4,840,200	94,241,406	19.471	19.36	19.36	19.40	19.29	19.69	4,840,200	19.471	-1.78%
2022-06-17	0	19.71	19.71	19.72	19.62	19.99	7,982,210	158,347,019	19.838	19.71	19.71	19.72	19.62	19.99	7,982,210	19.837	1.08%
2022-06-16	0	19.50	19.48	19.50	18.21	19.62	7,761,780	146,286,946	18.847	19.50	19.48	19.50	18.21	19.62	7,761,780	18.847	0.83%
2022-06-15	0	19.34	19.33	19.34	19.13	19.53	9,042,700	174,732,951	19.323	19.34	19.33	19.34	19.13	19.53	9,042,700	19.323	1.52%
2022-06-14	0	19.05	19.05	19.07	18.90	19.51	14,453,375	277,893,253	19.227	19.05	19.05	19.07	18.90	19.51	14,453,375	19.227	0.74%
2022-06-13	0	18.91	18.91	18.92	18.33	18.91	13,064,860	244,815,760	18.739	18.91	18.91	18.92	18.33	18.91	13,064,860	18.738	12.16%
2022-06-10	0	16.86	16.86	16.88	16.69	16.89	7,975,610	134,128,353	16.817	16.86	16.86	16.88	16.69	16.89	7,975,610	16.817	5.24%
2022-06-09	0	16.02	16.01	16.02	16.00	16.14	3,396,690	54,609,554	16.077	16.02	16.01	16.02	16.00	16.14	3,396,690	16.077	0.31%
2022-06-08	0	15.97	15.90	15.97	15.78	15.99	4,199,060	66,637,130	15.870	15.97	15.90	15.97	15.78	15.99	4,199,060	15.870	-1.48%
2022-06-07	0	16.21	16.20	16.21	15.95	16.37	2,755,460	44,822,540	16.267	16.21	16.20	16.21	15.95	16.37	2,755,460	16.267	2.59%
2022-06-06	0	15.80	15.80	15.81	15.78	16.15	3,125,300	49,836,368	15.946	15.80	15.80	15.81	15.78	16.15	3,125,300	15.946	-1.99%
2022-06-02	0	16.12	16.12	16.16	16.04	16.29	3,620,950	58,599,806	16.184	16.12	16.12	16.16	16.04	16.29	3,620,950	16.184	0.75%
2022-06-01	0	16.00	15.98	16.00	15.79	16.06	2,713,210	43,233,657	15.935	16.00	15.98	16.00	15.79	16.06	2,713,210	15.935	0.13%
2022-05-31	0	15.98	15.97	15.98	15.66	16.02	3,084,790	48,872,434	15.843	15.98	15.97	15.98	15.66	16.02	3,084,790	15.843	3.50%
2022-05-30	0	15.44	15.44	15.50	15.44	15.75	11,541,390	180,192,219	15.613	15.44	15.44	15.50	15.44	15.75	11,541,390	15.613	-9.76%
2022-05-27	0	17.11	17.10	17.11	17.01	17.47	6,402,100	109,373,753	17.084	17.11	17.10	17.11	17.01	17.47	6,402,100	17.084	-4.63%
2022-05-26	0	17.94	17.94	17.96	17.91	18.29	2,306,640	41,762,951	18.106	17.94	17.94	17.96	17.91	18.29	2,306,640	18.106	-2.66%
2022-05-25	0	18.43	18.40	18.43	18.18	18.48	4,591,910	84,243,626	18.346	18.43	18.40	18.43	18.18	18.48	4,591,910	18.346	-0.32%
2022-05-24	0	18.49	18.49	18.50	18.12	18.62	3,545,550	65,196,640	18.388	18.49	18.49	18.50	18.12	18.62	3,545,550	18.388	2.95%
2022-05-23	0	17.96	17.96	18.00	17.77	18.11	3,030,540	54,395,910	17.949	17.96	17.96	18.00	17.77	18.11	3,030,540	17.949	1.13%
2022-05-20	0	17.76	17.76	17.78	17.70	18.01	3,594,412	64,211,561	17.864	17.76	17.76	17.78	17.70	18.01	3,594,412	17.864	-3.74%
2022-05-19	0	18.45	18.43	18.45	18.03	18.65	9,344,130	171,340,317	18.337	18.45	18.43	18.45	18.03	18.65	9,344,130	18.337	10.61%
2022-05-18	0	16.68	16.67	16.72	16.53	16.72	3,251,002	53,989,212	16.607	16.68	16.67	16.72	16.53	16.72	3,251,002	16.607	-1.77%
2022-05-17	0	16.98	16.97	16.98	16.94	17.28	3,225,040	55,228,437	17.125	16.98	16.97	16.98	16.94	17.28	3,225,040	17.125	-1.74%
2022-05-16	0	17.28	17.28	17.30	16.83	17.40	5,198,950	88,979,794	17.115	17.28	17.28	17.30	16.83	17.40	5,198,950	17.115	-2.54%
2022-05-13	0	17.73	17.73	17.74	17.59	18.00	5,113,410	90,995,659	17.796	17.73	17.73	17.74	17.59	18.00	5,113,410	17.795	-3.69%
2022-05-12	0	18.41	18.40	18.41	17.93	18.62	12,017,150	218,619,949	18.192	18.41	18.40	18.41	17.93	18.62	12,017,150	18.192	7.72%
2022-05-11	0	17.09	17.03	17.09	16.90	17.16	3,619,490	61,526,563	16.999	17.09	17.03	17.09	16.90	17.16	3,619,490	16.999	-0.47%
2022-05-10	0	17.17	17.16	17.17	17.05	17.72	13,421,960	233,628,450	17.406	17.17	17.16	17.17	17.05	17.72	13,421,960	17.406	7.31%
2022-05-06	0	16.00	16.00	16.02	15.84	16.16	22,121,232	354,349,181	16.019	16.00	16.00	16.02	15.84	16.16	22,121,232	16.019	9.07%
2022-05-05	0	14.67	14.66	14.67	14.44	14.72	10,519,160	152,869,619	14.533	14.67	14.66	14.67	14.44	14.72	10,519,160	14.532	-4.99%
2022-05-04	0	15.44	15.44	15.45	15.38	15.53	2,975,000	45,943,605	15.443	15.44	15.44	15.45	15.38	15.53	2,975,000	15.443	-0.45%
2022-05-03	0	15.51	15.50	15.51	15.31	15.62	6,974,840	107,868,173	15.465	15.51	15.50	15.51	15.31	15.62	6,974,840	15.465	3.40%
2022-04-29	0	15.00	14.99	15.00	14.87	15.16	6,604,270	99,184,480	15.018	15.00	14.99	15.00	14.87	15.16	6,604,270	15.018	-1.19%
2022-04-28	0	15.18	15.18	15.19	15.08	15.57	7,087,310	108,644,035	15.329	15.18	15.18	15.19	15.08	15.57	7,087,310	15.329	-2.63%
2022-04-27	0	15.59	15.59	15.60	15.56	15.93	12,134,778	191,654,763	15.794	15.59	15.59	15.60	15.56	15.93	12,134,778	15.794	4.42%
2022-04-26	0	14.93	14.92	14.93	14.62	14.95	7,446,080	109,751,730	14.740	14.93	14.92	14.93	14.62	14.95	7,446,080	14.740	-2.67%
2022-04-25	0	15.34	15.33	15.34	15.18	15.48	9,139,750	140,146,669	15.334	15.34	15.33	15.34	15.18	15.48	9,139,750	15.334	6.90%
2022-04-22	0	14.35	14.35	14.36	14.30	14.55	8,963,630	129,593,155	14.458	14.35	14.35	14.36	14.30	14.55	8,963,630	14.458	5.90%
2022-04-21	0	13.55	13.54	13.55	13.52	13.83	3,069,240	41,863,942	13.640	13.55	13.54	13.55	13.52	13.83	3,069,240	13.640	-0.95%
2022-04-20	0	13.68	13.68	13.69	13.58	13.75	4,057,500	55,441,427	13.664	13.68	13.68	13.69	13.58	13.75	4,057,500	13.664	-2.08%
2022-04-19	0	13.97	13.97	13.98	13.85	14.05	5,226,080	72,830,940	13.936	13.97	13.97	13.98	13.85	14.05	5,226,080	13.936	4.25%
2022-04-14	0	13.40	13.40	13.41	13.31	13.46	3,386,090	45,356,053	13.395	13.40	13.40	13.41	13.31	13.46	3,386,090	13.395	-2.90%
2022-04-13	0	13.80	13.78	13.80	13.68	13.89	4,892,850	67,466,167	13.789	13.80	13.78	13.80	13.68	13.89	4,892,850	13.789	-1.15%
2022-04-12	0	13.96	13.95	13.96	13.91	14.08	6,784,490	95,006,467	14.004	13.96	13.95	13.96	13.91	14.08	6,784,490	14.003	3.79%
2022-04-11	0	13.45	13.45	13.46	13.29	13.54	5,196,960	69,818,480	13.435	13.45	13.45	13.46	13.29	13.54	5,196,960	13.434	5.24%
2022-04-08	0	12.78	12.78	12.79	12.77	12.96	3,994,410	51,377,447	12.862	12.78	12.78	12.79	12.77	12.96	3,994,410	12.862	-1.31%
2022-04-07	0	12.95	12.95	12.96	12.88	13.13	4,385,080	56,969,525	12.992	12.95	12.95	12.96	12.88	13.13	4,385,080	12.992	2.45%
2022-04-06	0	12.64	12.64	12.65	12.46	12.64	3,882,280	48,702,061	12.545	12.64	12.64	12.65	12.46	12.64	3,882,280	12.545	1.28%
2022-04-04	0	12.48	12.47	12.48	12.39	12.52	2,079,790	25,940,292	12.473	12.48	12.47	12.48	12.39	12.52	2,079,790	12.473	1.22%
2022-04-01	0	12.33	12.33	12.34	12.30	12.40	3,597,270	44,441,004	12.354	12.33	12.33	12.34	12.30	12.40	3,597,270	12.354	3.01%
2022-03-31	0	11.97	11.98	11.99	11.94	12.03	3,496,660	41,924,903	11.990	11.97	11.98	11.99	11.94	12.03	3,496,660	11.990	0.00%
2022-03-30	0	11.97	11.97	11.98	11.81	11.97	5,688,870	67,532,980	11.871	11.97	11.97	11.98	11.81	11.97	5,688,870	11.871	-2.13%
2022-03-29	0	12.23	12.22	12.23	12.18	12.36	5,267,880	64,563,543	12.256	12.23	12.22	12.23	12.18	12.36	5,267,880	12.256	-3.93%
2022-03-28	0	12.73	12.72	12.73	12.70	12.83	3,308,210	42,198,137	12.756	12.73	12.72	12.73	12.70	12.83	3,308,210	12.756	0.87%
2022-03-25	0	12.62	12.62	12.63	12.58	12.80	6,369,010	80,457,174	12.633	12.62	12.62	12.63	12.58	12.80	6,369,010	12.633	-3.66%
2022-03-24	0	13.10	13.09	13.10	13.02	13.22	4,537,660	59,538,340	13.121	13.10	13.09	13.10	13.02	13.22	4,537,660	13.121	1.55%
2022-03-23	0	12.90	12.90	12.94	12.68	12.90	5,537,460	71,194,019	12.857	12.90	12.90	12.94	12.68	12.90	5,537,460	12.857	-3.44%
2022-03-22	0	13.36	13.35	13.36	13.34	13.52	4,805,920	64,643,657	13.451	13.36	13.35	13.36	13.34	13.52	4,805,920	13.451	-0.45%
2022-03-21	0	13.42	13.42	13.43	12.52	13.97	11,895,230	158,896,707	13.358	13.42	13.42	13.43	12.52	13.97	11,895,230	13.358	-4.42%
2022-03-18	0	1.404	1.404	1.406	1.398	1.416	44,265,900	62,308,185	1.4076	14.04	14.04	14.06	13.98	14.16	4,426,590	14.076	-0.85%
2022-03-17	0	1.416	1.414	1.416	1.398	1.430	122,189,500	173,276,415	1.4181	14.16	14.14	14.16	13.98	14.30	12,218,950	14.181	-5.60%
2022-03-16	0	1.500	1.498	1.500	1.494	1.544	108,974,700	165,409,224	1.5179	15.00	14.98	15.00	14.94	15.44	10,897,470	15.179	-8.87%
2022-03-15	0	1.646	1.644	1.646	1.612	1.656	110,316,700	179,790,885	1.6298	16.46	16.44	16.46	16.12	16.56	11,031,670	16.298	4.84%
2022-03-14	0	1.570	1.566	1.570	1.546	1.580	74,175,800	116,156,776	1.5660	15.70	15.66	15.70	15.46	15.80	7,417,580	15.660	3.84%
2022-03-11	0	1.512	1.512	1.516	1.500	1.546	44,659,200	68,032,603	1.5234	15.12	15.12	15.16	15.00	15.46	4,465,920	15.234	1.48%
2022-03-10	0	1.490	1.490	1.492	1.476	1.498	55,517,000	82,507,298	1.4862	14.90	14.90	14.92	14.76	14.98	5,551,700	14.862	-4.49%
2022-03-09	0	1.560	1.558	1.560	1.552	1.602	65,471,200	103,221,645	1.5766	15.60	15.58	15.60	15.52	16.02	6,547,120	15.766	-3.47%
2022-03-08	0	1.616	1.614	1.616	1.566	1.630	104,189,500	166,436,542	1.5974	16.16	16.14	16.16	15.66	16.30	10,418,950	15.974	5.62%
2022-03-07	0	1.530	1.530	1.532	1.504	1.534	72,031,600	109,795,839	1.5243	15.30	15.30	15.32	15.04	15.34	7,203,160	15.243	5.66%
2022-03-04	0	1.448	1.446	1.448	1.440	1.478	43,389,200	63,144,671	1.4553	14.48	14.46	14.48	14.40	14.78	4,338,920	14.553	3.43%
2022-03-03	0	1.400	1.400	1.402	1.390	1.404	35,896,900	50,119,059	1.3962	14.00	14.00	14.02	13.90	14.04	3,589,690	13.962	-3.45%
2022-03-02	0	1.450	1.448	1.450	1.422	1.460	32,193,500	46,350,582	1.4397	14.50	14.48	14.50	14.22	14.60	3,219,350	14.397	4.32%
2022-03-01	0	1.390	1.388	1.390	1.378	1.430	50,190,700	70,027,351	1.3952	13.90	13.88	13.90	13.78	14.30	5,019,070	13.952	-3.87%
2022-02-28	0	1.446	1.444	1.446	1.438	1.490	61,539,700	90,198,078	1.4657	14.46	14.44	14.46	14.38	14.90	6,153,970	14.657	-2.03%
2022-02-25	0	1.476	1.476	1.478	1.464	1.482	119,203,400	175,626,064	1.4733	14.76	14.76	14.78	14.64	14.82	11,920,340	14.733	-10.11%
2022-02-24	0	1.642	1.642	1.644	1.562	1.658	179,589,000	289,126,708	1.6099	16.42	16.42	16.44	15.62	16.58	17,958,900	16.099	12.93%
2022-02-23	0	1.454	1.452	1.454	1.448	1.466	44,973,800	65,514,775	1.4567	14.54	14.52	14.54	14.48	14.66	4,497,380	14.567	-4.34%
2022-02-22	0	1.520	1.518	1.520	1.460	1.526	93,803,900	141,744,677	1.5111	15.20	15.18	15.20	14.60	15.26	9,380,390	15.111	6.89%
2022-02-21	0	1.422	1.422	1.424	1.416	1.444	43,802,600	62,823,519	1.4342	14.22	14.22	14.24	14.16	14.44	4,380,260	14.342	1.57%
2022-02-18	0	1.400	1.400	1.402	1.388	1.420	54,272,500	75,884,086	1.3982	14.00	14.00	14.02	13.88	14.20	5,427,250	13.982	4.01%
2022-02-17	0	1.346	1.344	1.346	1.336	1.360	36,734,500	49,535,724	1.3485	13.46	13.44	13.46	13.36	13.60	3,673,450	13.485	0.45%
2022-02-16	0	1.340	1.340	1.342	1.336	1.346	43,221,800	57,969,474	1.3412	13.40	13.40	13.42	13.36	13.46	4,322,180	13.412	-4.42%
2022-02-15	0	1.402	1.400	1.402	1.388	1.410	34,553,500	48,310,610	1.3981	14.02	14.00	14.02	13.88	14.10	3,455,350	13.981	-0.14%
2022-02-14	0	1.404	1.404	1.406	1.396	1.414	52,977,800	74,446,143	1.4052	14.04	14.04	14.06	13.96	14.14	5,297,780	14.052	4.15%
2022-02-11	0	1.348	1.344	1.348	1.326	1.356	44,748,900	59,895,514	1.3385	13.48	13.44	13.48	13.26	13.56	4,474,890	13.385	6.31%
2022-02-10	0	1.268	1.266	1.268	1.268	1.278	59,381,500	75,626,998	1.2736	12.68	12.66	12.68	12.68	12.78	5,938,150	12.736	-3.50%
2022-02-09	0	1.314	1.312	1.314	1.306	1.318	39,969,600	52,448,042	1.3122	13.14	13.12	13.14	13.06	13.18	3,996,960	13.122	-3.10%
2022-02-08	0	1.356	1.354	1.356	1.342	1.358	25,526,000	34,517,879	1.3523	13.56	13.54	13.56	13.42	13.58	2,552,600	13.523	2.26%
2022-02-07	0	1.326	1.326	1.328	1.320	1.346	26,872,300	35,866,617	1.3347	13.26	13.26	13.28	13.20	13.46	2,687,230	13.347	0.45%
2022-02-04	0	1.320	1.320	1.322	1.306	1.350	67,475,300	89,015,746	1.3192	13.20	13.20	13.22	13.06	13.50	6,747,530	13.192	-3.93%
2022-01-31	0	1.374	1.372	1.374	1.372	1.396	49,480,400	68,449,098	1.3834	13.74	13.72	13.74	13.72	13.96	4,948,040	13.834	-4.85%
2022-01-28	0	1.444	1.444	1.446	1.436	1.456	55,877,100	80,837,721	1.4467	14.44	14.44	14.46	14.36	14.56	5,587,710	14.467	-2.43%
2022-01-27	0	1.480	1.478	1.480	1.440	1.504	78,071,700	115,663,082	1.4815	14.80	14.78	14.80	14.40	15.04	7,807,170	14.815	3.64%
2022-01-26	0	1.428	1.428	1.430	1.424	1.452	65,815,700	94,202,546	1.4313	14.28	14.28	14.30	14.24	14.52	6,581,570	14.313	0.14%
2022-01-25	0	1.426	1.424	1.426	1.400	1.442	90,134,600	127,554,242	1.4152	14.26	14.24	14.26	14.00	14.42	9,013,460	14.152	3.78%
2022-01-24	0	1.374	1.374	1.376	1.360	1.382	51,215,600	70,123,802	1.3692	13.74	13.74	13.76	13.60	13.82	5,121,560	13.692	3.15%
2022-01-21	0	1.332	1.330	1.332	1.328	1.358	70,410,300	94,524,777	1.3425	13.32	13.30	13.32	13.28	13.58	7,041,030	13.425	5.21%
2022-01-20	0	1.266	1.266	1.270	1.262	1.286	45,697,200	58,143,969	1.2724	12.66	12.66	12.70	12.62	12.86	4,569,720	12.724	-0.94%
2022-01-19	0	1.278	1.276	1.278	1.254	1.282	50,135,000	63,660,403	1.2698	12.78	12.76	12.78	12.54	12.82	5,013,500	12.698	4.58%
2022-01-18	0	1.222	1.222	1.224	1.198	1.226	25,131,100	30,599,525	1.2176	12.22	12.22	12.24	11.98	12.26	2,513,110	12.176	1.66%
2022-01-17	0	1.202	1.200	1.208	1.200	1.210	11,937,600	14,383,514	1.2049	12.02	12.00	12.08	12.00	12.10	1,193,760	12.049	-0.83%
2022-01-14	0	1.212	1.210	1.212	1.204	1.224	28,840,300	35,030,606	1.2146	12.12	12.10	12.12	12.04	12.24	2,884,030	12.146	4.30%
2022-01-13	0	1.162	1.160	1.162	1.156	1.166	12,866,100	14,956,625	1.1625	11.62	11.60	11.62	11.56	11.66	1,286,610	11.625	0.00%
2022-01-12	0	1.162	1.160	1.162	1.154	1.170	21,301,500	24,789,850	1.1638	11.62	11.60	11.62	11.54	11.70	2,130,150	11.638	-2.84%
2022-01-11	0	1.196	1.194	1.196	1.192	1.208	28,611,200	34,342,146	1.2003	11.96	11.94	11.96	11.92	12.08	2,861,120	12.003	0.17%
2022-01-10	0	1.194	1.192	1.196	1.190	1.210	22,901,600	27,456,896	1.1989	11.94	11.92	11.96	11.90	12.10	2,290,160	11.989	1.19%
2022-01-07	0	1.180	1.180	1.182	1.164	1.182	15,934,300	18,673,924	1.1719	11.80	11.80	11.82	11.64	11.82	1,593,430	11.719	0.00%
2022-01-06	0	1.180	1.178	1.180	1.170	1.196	50,420,500	59,486,644	1.1798	11.80	11.78	11.80	11.70	11.96	5,042,050	11.798	5.92%
2022-01-05	0	1.114	1.114	1.116	1.110	1.120	22,062,700	24,606,952	1.1153	11.14	11.14	11.16	11.10	11.20	2,206,270	11.153	3.53%
2022-01-04	0	1.076	1.076	1.078	1.072	1.082	17,021,100	18,328,690	1.0768	10.76	10.76	10.78	10.72	10.82	1,702,110	10.768	-1.47%
2022-01-03	0	1.092	1.092	1.094	1.088	1.096	9,109,100	9,949,728	1.0923	10.92	10.92	10.94	10.88	10.96	910,910	10.923	-0.18%
2021-12-31	0	1.094	1.092	1.094	1.088	1.096	10,828,500	11,832,294	1.0927	10.94	10.92	10.94	10.88	10.96	1,082,850	10.927	1.11%
2021-12-30	0	1.082	1.080	1.082	1.080	1.084	20,711,300	22,410,846	1.0821	10.82	10.80	10.82	10.80	10.84	2,071,130	10.821	0.74%
2021-12-29	0	1.074	1.074	1.076	1.072	1.082	25,593,700	27,546,423	1.0763	10.74	10.74	10.76	10.72	10.82	2,559,370	10.763	-0.37%
2021-12-28	0	1.078	1.078	1.080	1.072	1.110	40,309,100	43,372,926	1.0760	10.78	10.78	10.80	10.72	11.10	4,030,910	10.760	-3.58%
2021-12-24	0	1.118	1.116	1.118	1.110	1.124	8,982,600	10,023,087	1.1158	11.18	11.16	11.18	11.10	11.24	898,260	11.158	-0.89%
2021-12-23	0	1.128	1.126	1.128	1.124	1.128	19,493,700	21,943,242	1.1257	11.28	11.26	11.28	11.24	11.28	1,949,370	11.257	-2.93%
2021-12-22	0	1.162	1.160	1.162	1.154	1.162	16,135,000	18,678,087	1.1576	11.62	11.60	11.62	11.54	11.62	1,613,500	11.576	-2.02%
2021-12-21	0	1.186	1.180	1.186	1.176	1.200	24,224,400	28,700,134	1.1848	11.86	11.80	11.86	11.76	12.00	2,422,440	11.848	-2.47%
2021-12-20	0	1.216	1.216	1.218	1.192	1.220	34,695,600	41,986,872	1.2101	12.16	12.16	12.18	11.92	12.20	3,469,560	12.101	3.75%
2021-12-17	0	1.172	1.172	1.174	1.160	1.186	46,532,000	54,548,884	1.1723	11.72	11.72	11.74	11.60	11.86	4,653,200	11.723	6.35%
2021-12-16	0	1.102	1.102	1.106	1.094	1.122	41,221,400	45,650,562	1.1074	11.02	11.02	11.06	10.94	11.22	4,122,140	11.074	-5.49%
2021-12-15	0	1.166	1.166	1.168	1.162	1.172	21,305,000	24,880,297	1.1678	11.66	11.66	11.68	11.62	11.72	2,130,500	11.678	1.92%
2021-12-14	0	1.144	1.140	1.144	1.136	1.148	18,201,800	20,810,709	1.1433	11.44	11.40	11.44	11.36	11.48	1,820,180	11.433	3.06%
2021-12-13	0	1.110	1.110	1.114	1.102	1.110	14,997,700	16,569,707	1.1048	11.10	11.10	11.14	11.02	11.10	1,499,770	11.048	-2.29%
2021-12-10	0	1.136	1.134	1.136	1.132	1.140	17,253,700	19,581,538	1.1349	11.36	11.34	11.36	11.32	11.40	1,725,370	11.349	2.53%
2021-12-09	0	1.108	1.106	1.108	1.102	1.110	14,709,000	16,266,084	1.1059	11.08	11.06	11.08	11.02	11.10	1,470,900	11.059	0.00%
2021-12-08	0	1.108	1.108	1.110	1.102	1.110	56,204,600	62,154,581	1.1059	11.08	11.08	11.10	11.02	11.10	5,620,460	11.059	-4.81%
2021-12-07	0	1.164	1.162	1.164	1.164	1.186	19,924,000	23,427,745	1.1759	11.64	11.62	11.64	11.64	11.86	1,992,400	11.759	-3.32%
2021-12-06	0	1.204	1.204	1.206	1.196	1.208	26,459,400	31,843,995	1.2035	12.04	12.04	12.06	11.96	12.08	2,645,940	12.035	3.26%
2021-12-03	0	1.166	1.164	1.166	1.160	1.182	22,511,300	26,333,695	1.1698	11.66	11.64	11.66	11.60	11.82	2,251,130	11.698	-0.51%
2021-12-02	0	1.172	1.170	1.172	1.164	1.174	47,316,400	55,408,320	1.1710	11.72	11.70	11.72	11.64	11.74	4,731,640	11.710	5.40%
2021-12-01	0	1.112	1.110	1.112	1.108	1.132	30,653,600	34,220,238	1.1164	11.12	11.10	11.12	11.08	11.32	3,065,360	11.164	-1.07%
2021-11-30	0	1.124	1.122	1.124	1.104	1.132	37,171,100	41,589,742	1.1189	11.24	11.22	11.24	11.04	11.32	3,717,110	11.189	-1.40%
2021-11-29	0	1.140	1.138	1.140	1.132	1.166	34,028,000	38,817,855	1.1408	11.40	11.38	11.40	11.32	11.66	3,402,800	11.408	-0.35%
2021-11-26	0	1.144	1.142	1.144	1.122	1.144	35,544,600	40,312,399	1.1341	11.44	11.42	11.44	11.22	11.44	3,554,460	11.341	2.88%
2021-11-25	0	1.112	1.112	1.114	1.110	1.120	8,685,600	9,679,011	1.1144	11.12	11.12	11.14	11.10	11.20	868,560	11.144	-1.07%
2021-11-24	0	1.124	1.122	1.124	1.118	1.130	11,075,900	12,453,987	1.1244	11.24	11.22	11.24	11.18	11.30	1,107,590	11.244	0.00%
2021-11-23	0	1.124	1.124	1.126	1.108	1.128	16,759,300	18,781,291	1.1206	11.24	11.24	11.26	11.08	11.28	1,675,930	11.206	3.69%
2021-11-22	0	1.084	1.084	1.086	1.082	1.094	12,635,001	13,701,512	1.0844	10.84	10.84	10.86	10.82	10.94	1,263,500	10.844	-0.91%
2021-11-19	0	1.094	1.092	1.096	1.090	1.102	34,219,000	37,459,508	1.0947	10.94	10.92	10.96	10.90	11.02	3,421,900	10.947	-2.15%
2021-11-18	0	1.118	1.118	1.122	1.118	1.132	20,728,300	23,258,726	1.1221	11.18	11.18	11.22	11.18	11.32	2,072,830	11.221	-1.06%
2021-11-17	0	1.130	1.128	1.130	1.126	1.132	11,576,900	13,062,255	1.1283	11.30	11.28	11.30	11.26	11.32	1,157,690	11.283	-1.40%
2021-11-16	0	1.146	1.144	1.146	1.138	1.146	13,303,800	15,181,084	1.1411	11.46	11.44	11.46	11.38	11.46	1,330,380	11.411	0.35%
2021-11-15	0	1.142	1.140	1.142	1.136	1.142	10,579,300	12,061,382	1.1401	11.42	11.40	11.42	11.36	11.42	1,057,930	11.401	-1.89%
2021-11-12	0	1.164	1.162	1.164	1.158	1.168	9,393,300	10,923,683	1.1629	11.64	11.62	11.64	11.58	11.68	939,330	11.629	-0.51%
2021-11-11	0	1.170	1.168	1.170	1.164	1.174	18,822,800	22,005,250	1.1691	11.70	11.68	11.70	11.64	11.74	1,882,280	11.691	2.45%
2021-11-10	0	1.142	1.140	1.142	1.138	1.154	22,593,200	25,937,843	1.1480	11.42	11.40	11.42	11.38	11.54	2,259,320	11.480	0.53%
2021-11-09	0	1.136	1.130	1.136	1.126	1.136	16,116,900	18,215,622	1.1302	11.36	11.30	11.36	11.26	11.36	1,611,690	11.302	0.35%
2021-11-08	0	1.132	1.130	1.132	1.128	1.134	23,441,400	26,532,655	1.1319	11.32	11.30	11.32	11.28	11.34	2,344,140	11.319	0.35%
2021-11-05	0	1.128	1.126	1.128	1.122	1.132	24,038,700	27,077,338	1.1264	11.28	11.26	11.28	11.22	11.32	2,403,870	11.264	-1.74%
2021-11-04	0	1.148	1.146	1.148	1.146	1.158	25,235,200	28,997,350	1.1491	11.48	11.46	11.48	11.46	11.58	2,523,520	11.491	-2.71%
2021-11-03	0	1.180	1.180	1.182	1.176	1.182	17,731,200	20,914,579	1.1795	11.80	11.80	11.82	11.76	11.82	1,773,120	11.795	-1.50%
2021-11-02	0	1.198	1.198	1.200	1.188	1.198	15,609,000	18,610,502	1.1923	11.98	11.98	12.00	11.88	11.98	1,560,900	11.923	0.50%
2021-11-01	0	1.192	1.192	1.194	1.190	1.194	33,903,200	40,408,607	1.1919	11.92	11.92	11.94	11.90	11.94	3,390,320	11.919	-2.77%
2021-10-29	0	1.226	1.226	1.232	1.222	1.230	19,228,800	23,573,153	1.2259	12.26	12.26	12.32	12.22	12.30	1,922,880	12.259	-0.97%
2021-10-28	0	1.238	1.238	1.240	1.228	1.238	22,244,900	27,402,395	1.2319	12.38	12.38	12.40	12.28	12.38	2,224,490	12.319	-0.16%
2021-10-27	0	1.240	1.240	1.242	1.236	1.258	15,447,300	19,197,535	1.2428	12.40	12.40	12.42	12.36	12.58	1,544,730	12.428	0.49%
2021-10-26	0	1.234	1.234	1.236	1.232	1.248	37,840,500	46,862,760	1.2384	12.34	12.34	12.36	12.32	12.48	3,784,050	12.384	-2.99%
2021-10-25	0	1.272	1.270	1.272	1.268	1.280	14,919,300	19,032,532	1.2757	12.72	12.70	12.72	12.68	12.80	1,491,930	12.757	0.32%
2021-10-22	0	1.268	1.266	1.268	1.262	1.272	15,053,300	19,060,471	1.2662	12.68	12.66	12.68	12.62	12.72	1,505,330	12.662	-0.94%
2021-10-21	0	1.280	1.274	1.280	1.272	1.284	18,293,800	23,392,320	1.2787	12.80	12.74	12.80	12.72	12.84	1,829,380	12.787	0.79%
2021-10-20	0	1.270	1.270	1.274	1.268	1.278	23,873,000	30,325,437	1.2703	12.70	12.70	12.74	12.68	12.78	2,387,300	12.703	-1.09%
2021-10-19	0	1.284	1.282	1.284	1.280	1.294	28,604,500	36,763,440	1.2852	12.84	12.82	12.84	12.80	12.94	2,860,450	12.852	-3.60%
2021-10-18	0	1.332	1.328	1.332	1.318	1.332	8,700,600	11,515,098	1.3235	13.32	13.28	13.32	13.18	13.32	870,060	13.235	0.30%
2021-10-15	0	1.328	1.326	1.328	1.320	1.344	48,438,000	64,300,258	1.3275	13.28	13.26	13.28	13.20	13.44	4,843,800	13.275	-5.41%
2021-10-12	0	1.404	1.404	1.406	1.402	1.416	34,358,600	48,380,882	1.4081	14.04	14.04	14.06	14.02	14.16	3,435,860	14.081	1.01%
2021-10-11	0	1.390	1.388	1.390	1.380	1.394	18,175,900	25,214,033	1.3872	13.90	13.88	13.90	13.80	13.94	1,817,590	13.872	1.31%
2021-10-08	0	1.372	1.372	1.378	1.350	1.374	25,944,000	35,359,514	1.3629	13.72	13.72	13.78	13.50	13.74	2,594,400	13.629	0.59%
2021-10-07	0	1.364	1.362	1.364	1.362	1.380	64,505,000	88,261,818	1.3683	13.64	13.62	13.64	13.62	13.80	6,450,500	13.683	-5.28%
2021-10-06	0	1.440	1.440	1.442	1.414	1.442	46,930,600	66,883,011	1.4251	14.40	14.40	14.42	14.14	14.42	4,693,060	14.251	-0.28%
2021-10-05	0	1.444	1.442	1.444	1.432	1.458	31,006,400	44,742,734	1.4430	14.44	14.42	14.44	14.32	14.58	3,100,640	14.430	2.41%
2021-10-04	0	1.410	1.406	1.410	1.388	1.416	43,780,900	61,429,963	1.4031	14.10	14.06	14.10	13.88	14.16	4,378,090	14.031	2.47%
2021-09-30	0	1.376	1.374	1.376	1.364	1.386	20,766,100	28,589,422	1.3767	13.76	13.74	13.76	13.64	13.86	2,076,610	13.767	0.88%
2021-09-29	0	1.364	1.364	1.366	1.360	1.394	46,691,200	64,265,190	1.3764	13.64	13.64	13.66	13.60	13.94	4,669,120	13.764	0.74%
2021-09-28	0	1.354	1.350	1.354	1.316	1.354	22,600,700	30,095,718	1.3316	13.54	13.50	13.54	13.16	13.54	2,260,070	13.316	4.80%
2021-09-27	0	1.292	1.292	1.300	1.282	1.292	23,743,200	30,511,570	1.2851	12.92	12.92	13.00	12.82	12.92	2,374,320	12.851	-1.82%
2021-09-24	0	1.316	1.312	1.316	1.292	1.316	21,398,900	27,911,069	1.3043	13.16	13.12	13.16	12.92	13.16	2,139,890	13.043	0.61%
2021-09-23	0	1.308	1.304	1.308	1.304	1.320	26,888,300	35,252,840	1.3111	13.08	13.04	13.08	13.04	13.20	2,688,830	13.111	-1.36%
2021-09-21	0	1.326	1.324	1.326	1.324	1.350	42,873,300	57,440,530	1.3398	13.26	13.24	13.26	13.24	13.50	4,287,330	13.398	0.30%
2021-09-20	0	1.322	1.322	1.324	1.292	1.322	35,815,500	46,975,632	1.3116	13.22	13.22	13.24	12.92	13.22	3,581,550	13.116	4.42%
2021-09-17	0	1.266	1.266	1.272	1.264	1.274	20,095,700	25,473,239	1.2676	12.66	12.66	12.72	12.64	12.74	2,009,570	12.676	-0.31%
2021-09-16	0	1.270	1.268	1.270	1.266	1.276	19,311,700	24,536,359	1.2705	12.70	12.68	12.70	12.66	12.76	1,931,170	12.705	-1.09%
2021-09-15	0	1.284	1.282	1.286	1.282	1.290	16,473,400	21,168,737	1.2850	12.84	12.82	12.86	12.82	12.90	1,647,340	12.850	0.00%
2021-09-14	0	1.284	1.282	1.284	1.274	1.288	20,148,800	25,772,367	1.2791	12.84	12.82	12.84	12.74	12.88	2,014,880	12.791	0.78%
2021-09-13	0	1.274	1.272	1.274	1.270	1.284	23,382,700	29,873,279	1.2776	12.74	12.72	12.74	12.70	12.84	2,338,270	12.776	1.76%
2021-09-10	0	1.252	1.250	1.252	1.252	1.260	8,582,900	10,775,688	1.2555	12.52	12.50	12.52	12.52	12.60	858,290	12.555	-0.48%
2021-09-09	0	1.258	1.256	1.260	1.254	1.262	23,420,900	29,457,376	1.2577	12.58	12.56	12.60	12.54	12.62	2,342,090	12.577	0.64%
2021-09-08	0	1.250	1.248	1.254	1.238	1.254	14,072,400	17,530,026	1.2457	12.50	12.48	12.54	12.38	12.54	1,407,240	12.457	0.64%
2021-09-07	0	1.242	1.242	1.244	1.238	1.242	9,220,300	11,440,328	1.2408	12.42	12.42	12.44	12.38	12.42	922,030	12.408	0.16%
2021-09-06	0	1.240	1.238	1.240	1.236	1.250	10,371,700	12,886,030	1.2424	12.40	12.38	12.40	12.36	12.50	1,037,170	12.424	-0.96%
2021-09-03	0	1.252	1.250	1.252	1.248	1.254	6,475,700	8,104,687	1.2516	12.52	12.50	12.52	12.48	12.54	647,570	12.516	0.32%
2021-09-02	0	1.248	1.248	1.250	1.248	1.254	8,905,700	11,140,419	1.2509	12.48	12.48	12.50	12.48	12.54	890,570	12.509	-0.32%
2021-09-01	0	1.252	1.250	1.252	1.246	1.258	11,263,100	14,103,589	1.2522	12.52	12.50	12.52	12.46	12.58	1,126,310	12.522	0.32%
2021-08-31	0	1.248	1.246	1.248	1.242	1.262	25,932,000	32,471,223	1.2522	12.48	12.46	12.48	12.42	12.62	2,593,200	12.522	-2.80%
2021-08-30	0	1.284	1.284	1.286	1.282	1.288	17,313,800	22,222,317	1.2835	12.84	12.84	12.86	12.82	12.88	1,731,380	12.835	-1.53%
2021-08-27	0	1.304	1.302	1.304	1.300	1.310	7,618,400	9,928,008	1.3032	13.04	13.02	13.04	13.00	13.10	761,840	13.032	0.31%
2021-08-26	0	1.300	1.300	1.304	1.298	1.306	10,999,100	14,313,214	1.3013	13.00	13.00	13.04	12.98	13.06	1,099,910	13.013	0.46%
2021-08-25	0	1.294	1.292	1.294	1.292	1.298	9,882,500	12,804,649	1.2957	12.94	12.92	12.94	12.92	12.98	988,250	12.957	-0.15%
2021-08-24	0	1.296	1.294	1.296	1.292	1.304	29,145,200	37,885,190	1.2999	12.96	12.94	12.96	12.92	13.04	2,914,520	12.999	-3.14%
2021-08-23	0	1.338	1.338	1.340	1.334	1.346	27,287,700	36,471,730	1.3366	13.38	13.38	13.40	13.34	13.46	2,728,770	13.366	-3.60%
2021-08-20	0	1.388	1.386	1.388	1.372	1.390	23,855,400	32,894,674	1.3789	13.88	13.86	13.88	13.72	13.90	2,385,540	13.789	-1.70%
2021-08-19	0	1.412	1.412	1.420	1.382	1.412	44,258,300	61,994,370	1.4007	14.12	14.12	14.20	13.82	14.12	4,425,830	14.007	3.52%
2021-08-18	0	1.364	1.362	1.364	1.356	1.366	16,341,000	22,262,101	1.3623	13.64	13.62	13.64	13.56	13.66	1,634,100	13.623	1.04%
2021-08-17	0	1.350	1.350	1.352	1.340	1.356	19,904,700	26,797,001	1.3463	13.50	13.50	13.52	13.40	13.56	1,990,470	13.463	0.60%
2021-08-16	0	1.342	1.344	1.348	1.340	1.350	11,252,100	15,112,746	1.3431	13.42	13.44	13.48	13.40	13.50	1,125,210	13.431	-0.30%
2021-08-13	0	1.346	1.344	1.348	1.344	1.350	16,338,500	22,013,338	1.3473	13.46	13.44	13.48	13.44	13.50	1,633,850	13.473	-1.32%
2021-08-12	0	1.364	1.362	1.364	1.358	1.366	9,203,300	12,540,319	1.3626	13.64	13.62	13.64	13.58	13.66	920,330	13.626	0.15%
2021-08-11	0	1.362	1.358	1.362	1.352	1.362	9,150,600	12,404,900	1.3556	13.62	13.58	13.62	13.52	13.62	915,060	13.556	1.79%
2021-08-10	0	1.338	1.336	1.338	1.336	1.346	7,095,900	9,511,809	1.3405	13.38	13.36	13.38	13.36	13.46	709,590	13.405	-0.89%
2021-08-09	0	1.350	1.348	1.350	1.346	1.358	9,650,000	13,060,442	1.3534	13.50	13.48	13.50	13.46	13.58	965,000	13.534	1.05%
2021-08-06	0	1.336	1.334	1.336	1.330	1.336	12,765,200	17,029,712	1.3341	13.36	13.34	13.36	13.30	13.36	1,276,520	13.341	-0.74%
2021-08-05	0	1.346	1.344	1.346	1.344	1.350	12,343,500	16,615,061	1.3461	13.46	13.44	13.46	13.44	13.50	1,234,350	13.461	-0.44%
2021-08-04	0	1.352	1.350	1.352	1.348	1.356	11,841,100	16,000,998	1.3513	13.52	13.50	13.52	13.48	13.56	1,184,110	13.513	-1.02%
2021-08-03	0	1.366	1.364	1.366	1.360	1.372	9,412,200	12,863,383	1.3667	13.66	13.64	13.66	13.60	13.72	941,220	13.667	0.59%
2021-08-02	0	1.358	1.354	1.358	1.352	1.364	33,813,100	45,903,941	1.3576	13.58	13.54	13.58	13.52	13.64	3,381,310	13.576	-2.44%
2021-07-30	0	1.392	1.388	1.392	1.384	1.396	19,950,900	27,743,534	1.3906	13.92	13.88	13.92	13.84	13.96	1,995,090	13.906	2.20%
2021-07-29	0	1.362	1.362	1.366	1.356	1.370	15,012,800	20,478,909	1.3641	13.62	13.62	13.66	13.56	13.70	1,501,280	13.641	-0.87%
2021-07-28	0	1.374	1.372	1.374	1.368	1.382	20,185,200	27,726,133	1.3736	13.74	13.72	13.74	13.68	13.82	2,018,520	13.736	1.48%
2021-07-27	0	1.354	1.352	1.354	1.342	1.356	32,514,300	43,903,637	1.3503	13.54	13.52	13.54	13.42	13.56	3,251,430	13.503	0.15%
2021-07-26	0	1.352	1.352	1.360	1.344	1.352	23,964,600	32,294,132	1.3476	13.52	13.52	13.60	13.44	13.52	2,396,460	13.476	-1.02%
2021-07-23	0	1.366	1.364	1.370	1.364	1.376	19,417,900	26,542,548	1.3669	13.66	13.64	13.70	13.64	13.76	1,941,790	13.669	-1.59%
2021-07-22	0	1.388	1.388	1.390	1.386	1.400	12,814,200	17,815,901	1.3903	13.88	13.88	13.90	13.86	14.00	1,281,420	13.903	-1.84%
2021-07-21	0	1.414	1.412	1.414	1.408	1.422	9,010,200	12,753,000	1.4154	14.14	14.12	14.14	14.08	14.22	901,020	14.154	-1.67%
2021-07-20	0	1.438	1.438	1.440	1.428	1.440	15,723,600	22,561,675	1.4349	14.38	14.38	14.40	14.28	14.40	1,572,360	14.349	0.56%
2021-07-19	0	1.430	1.430	1.432	1.426	1.436	13,441,100	19,241,396	1.4315	14.30	14.30	14.32	14.26	14.36	1,344,110	14.315	1.85%
2021-07-16	0	1.404	1.402	1.404	1.400	1.414	11,085,700	15,603,534	1.4075	14.04	14.02	14.04	14.00	14.14	1,108,570	14.075	1.74%
2021-07-15	0	1.380	1.378	1.380	1.378	1.390	16,126,200	22,269,607	1.3810	13.80	13.78	13.80	13.78	13.90	1,612,620	13.810	-0.72%
2021-07-14	0	1.390	1.388	1.394	1.384	1.394	11,691,400	16,234,086	1.3885	13.90	13.88	13.94	13.84	13.94	1,169,140	13.885	-0.14%
2021-07-13	0	1.392	1.390	1.392	1.384	1.392	13,832,300	19,195,608	1.3877	13.92	13.90	13.92	13.84	13.92	1,383,230	13.877	-0.71%
2021-07-12	0	1.402	1.400	1.402	1.396	1.404	14,054,800	19,676,753	1.4000	14.02	14.00	14.02	13.96	14.04	1,405,480	14.000	-1.27%
2021-07-09	0	1.420	1.418	1.420	1.412	1.434	18,813,600	26,802,959	1.4247	14.20	14.18	14.20	14.12	14.34	1,881,360	14.247	-0.70%
2021-07-08	0	1.430	1.428	1.430	1.400	1.430	33,405,900	47,154,827	1.4116	14.30	14.28	14.30	14.00	14.30	3,340,590	14.116	2.00%
2021-07-07	0	1.402	1.400	1.402	1.394	1.424	21,074,400	29,591,147	1.4041	14.02	14.00	14.02	13.94	14.24	2,107,440	14.041	-1.54%
2021-07-06	0	1.424	1.424	1.428	1.420	1.428	11,002,900	15,666,013	1.4238	14.24	14.24	14.28	14.20	14.28	1,100,290	14.238	-0.28%
2021-07-05	0	1.428	1.426	1.428	1.420	1.432	10,525,800	14,978,275	1.4230	14.28	14.26	14.28	14.20	14.32	1,052,580	14.230	-1.79%
2021-07-02	0	1.454	1.450	1.454	1.446	1.460	23,729,900	34,517,015	1.4546	14.54	14.50	14.54	14.46	14.60	2,372,990	14.546	0.41%
2021-06-30	0	1.448	1.446	1.448	1.442	1.448	8,811,900	12,741,200	1.4459	14.48	14.46	14.48	14.42	14.48	881,190	14.459	-1.50%
2021-06-29	0	1.470	1.462	1.470	1.460	1.470	14,611,100	21,398,575	1.4645	14.70	14.62	14.70	14.60	14.70	1,461,110	14.645	-1.08%
2021-06-28	0	1.486	1.486	1.488	1.484	1.492	5,135,800	7,638,684	1.4873	14.86	14.86	14.88	14.84	14.92	513,580	14.873	-0.27%
2021-06-25	0	1.490	1.488	1.490	1.486	1.494	17,537,900	26,126,637	1.4897	14.90	14.88	14.90	14.86	14.94	1,753,790	14.897	-0.67%
2021-06-24	0	1.500	1.500	1.502	1.500	1.506	7,862,100	11,814,542	1.5027	15.00	15.00	15.02	15.00	15.06	786,210	15.027	-0.79%
2021-06-23	0	1.512	1.510	1.512	1.500	1.514	22,290,600	33,579,538	1.5064	15.12	15.10	15.12	15.00	15.14	2,229,060	15.064	-2.58%
2021-06-22	0	1.552	1.550	1.552	1.534	1.554	7,685,300	11,830,769	1.5394	15.52	15.50	15.52	15.34	15.54	768,530	15.394	0.39%
2021-06-21	0	1.546	1.546	1.554	1.544	1.572	17,514,500	27,343,984	1.5612	15.46	15.46	15.54	15.44	15.72	1,751,450	15.612	1.05%
2021-06-18	0	1.530	1.530	1.532	1.524	1.534	17,351,600	26,516,762	1.5282	15.30	15.30	15.32	15.24	15.34	1,735,160	15.282	-3.89%
2021-06-17	0	1.592	1.592	1.594	1.586	1.598	17,918,200	28,536,858	1.5926	15.92	15.92	15.94	15.86	15.98	1,791,820	15.926	1.66%
2021-06-16	0	1.566	1.560	1.566	1.560	1.566	11,160,900	17,438,804	1.5625	15.66	15.60	15.66	15.60	15.66	1,116,090	15.625	1.69%
2021-06-15	0	1.540	1.540	1.544	1.536	1.550	28,367,150	43,718,112	1.5412	15.40	15.40	15.44	15.36	15.50	2,836,715	15.412	-2.90%
2021-06-11	0	1.586	1.584	1.586	1.576	1.600	37,979,500	60,001,487	1.5798	15.86	15.84	15.86	15.76	16.00	3,797,950	15.798	-2.10%
2021-06-10	0	1.620	1.618	1.624	1.610	1.624	10,425,300	16,860,555	1.6173	16.20	16.18	16.24	16.10	16.24	1,042,530	16.173	0.37%
2021-06-09	0	1.614	1.612	1.614	1.608	1.618	6,974,500	11,257,975	1.6142	16.14	16.12	16.14	16.08	16.18	697,450	16.142	-0.37%
2021-06-08	0	1.620	1.618	1.630	1.604	1.620	12,422,400	20,008,988	1.6107	16.20	16.18	16.30	16.04	16.20	1,242,240	16.107	-0.98%
2021-06-07	0	1.636	1.636	1.642	1.628	1.640	12,205,400	19,920,685	1.6321	16.36	16.36	16.42	16.28	16.40	1,220,540	16.321	-2.85%
2021-06-04	0	1.684	1.682	1.686	1.662	1.696	13,241,300	22,359,911	1.6886	16.84	16.82	16.86	16.62	16.96	1,324,130	16.886	1.45%
2021-06-03	0	1.660	1.660	1.662	1.642	1.660	8,678,000	14,312,557	1.6493	16.60	16.60	16.62	16.42	16.60	867,800	16.493	-0.12%
2021-06-02	0	1.662	1.660	1.662	1.652	1.664	4,708,700	7,805,613	1.6577	16.62	16.60	16.62	16.52	16.64	470,870	16.577	1.47%
2021-06-01	0	1.638	1.636	1.638	1.638	1.652	6,248,300	10,277,071	1.6448	16.38	16.36	16.38	16.38	16.52	624,830	16.448	-0.49%
2021-05-31	0	1.646	1.646	1.648	1.642	1.648	7,551,200	12,412,721	1.6438	16.46	16.46	16.48	16.42	16.48	755,120	16.438	-0.12%
2021-05-28	0	1.648	1.646	1.648	1.642	1.656	9,507,700	15,666,777	1.6478	16.48	16.46	16.48	16.42	16.56	950,770	16.478	-0.84%
2021-05-27	0	1.662	1.660	1.662	1.650	1.664	9,801,800	16,207,228	1.6535	16.62	16.60	16.62	16.50	16.64	980,180	16.535	0.73%
2021-05-26	0	1.650	1.650	1.652	1.640	1.654	11,655,350	19,191,272	1.6466	16.50	16.50	16.52	16.40	16.54	1,165,535	16.466	0.00%
2021-05-25	0	1.650	1.644	1.650	1.638	1.684	30,215,200	49,890,507	1.6512	16.50	16.44	16.50	16.38	16.84	3,021,520	16.512	-3.28%
2021-05-24	0	1.706	1.700	1.706	1.700	1.724	11,363,300	19,482,153	1.7145	17.06	17.00	17.06	17.00	17.24	1,136,330	17.145	0.71%
2021-05-21	0	1.694	1.692	1.694	1.686	1.708	22,680,600	38,384,385	1.6924	16.94	16.92	16.94	16.86	17.08	2,268,060	16.924	-4.08%
2021-05-20	0	1.766	1.766	1.770	1.762	1.780	12,351,100	21,891,504	1.7724	17.66	17.66	17.70	17.62	17.80	1,235,110	17.724	2.44%
2021-05-18	0	1.724	1.722	1.724	1.716	1.742	16,360,600	28,276,997	1.7284	17.24	17.22	17.24	17.16	17.42	1,636,060	17.284	-1.26%
2021-05-17	0	1.746	1.742	1.746	1.726	1.746	19,243,700	33,342,564	1.7326	17.46	17.42	17.46	17.26	17.46	1,924,370	17.326	-2.24%
2021-05-14	0	1.786	1.784	1.786	1.772	1.794	17,599,200	31,412,062	1.7849	17.86	17.84	17.86	17.72	17.94	1,759,920	17.849	-3.35%
2021-05-13	0	1.848	1.846	1.848	1.814	1.852	31,398,200	57,377,525	1.8274	18.48	18.46	18.48	18.14	18.52	3,139,820	18.274	5.36%
2021-05-12	0	1.754	1.754	1.756	1.748	1.778	18,644,800	32,838,602	1.7613	17.54	17.54	17.56	17.48	17.78	1,864,480	17.613	-2.12%
2021-05-11	0	1.792	1.790	1.792	1.764	1.798	34,737,676	61,829,737	1.7799	17.92	17.90	17.92	17.64	17.98	3,473,768	17.799	7.05%
2021-05-10	0	1.674	1.672	1.674	1.648	1.676	22,827,400	37,834,837	1.6574	16.74	16.72	16.74	16.48	16.76	2,282,740	16.574	-0.71%
2021-05-07	0	1.686	1.686	1.688	1.670	1.690	11,963,600	20,088,572	1.6791	16.86	16.86	16.88	16.70	16.90	1,196,360	16.791	-1.06%
2021-05-06	0	1.704	1.702	1.704	1.694	1.722	15,959,100	27,288,583	1.7099	17.04	17.02	17.04	16.94	17.22	1,595,910	17.099	0.59%
2021-05-05	0	1.694	1.694	1.696	1.690	1.702	16,447,900	27,882,861	1.6952	16.94	16.94	16.96	16.90	17.02	1,644,790	16.952	2.42%
2021-05-04	0	1.654	1.652	1.654	1.644	1.656	14,659,800	24,206,261	1.6512	16.54	16.52	16.54	16.44	16.56	1,465,980	16.512	1.85%
2021-05-03	0	1.624	1.614	1.624	1.612	1.628	6,050,300	9,803,017	1.6203	16.24	16.14	16.24	16.12	16.28	605,030	16.203	0.37%
2021-04-30	0	1.618	1.616	1.618	1.612	1.624	8,668,800	14,022,496	1.6176	16.18	16.16	16.18	16.12	16.24	866,880	16.176	2.02%
2021-04-29	0	1.586	1.586	1.588	1.586	1.600	8,927,800	14,191,466	1.5896	15.86	15.86	15.88	15.86	16.00	892,780	15.896	-1.61%
2021-04-28	0	1.612	1.610	1.612	1.596	1.614	6,480,100	10,388,403	1.6031	16.12	16.10	16.12	15.96	16.14	648,010	16.031	1.51%
2021-04-27	0	1.588	1.586	1.588	1.582	1.600	18,965,900	30,111,467	1.5877	15.88	15.86	15.88	15.82	16.00	1,896,590	15.877	-1.61%
2021-04-26	0	1.614	1.614	1.620	1.606	1.618	13,764,100	22,175,516	1.6111	16.14	16.14	16.20	16.06	16.18	1,376,410	16.111	-1.94%
2021-04-23	0	1.646	1.644	1.646	1.644	1.656	11,126,100	18,347,128	1.6490	16.46	16.44	16.46	16.44	16.56	1,112,610	16.490	1.98%
2021-04-22	0	1.614	1.614	1.618	1.610	1.638	10,641,500	17,194,065	1.6158	16.14	16.14	16.18	16.10	16.38	1,064,150	16.158	-2.42%
2021-04-21	0	1.654	1.650	1.654	1.648	1.664	9,720,700	16,091,310	1.6554	16.54	16.50	16.54	16.48	16.64	972,070	16.554	1.97%
2021-04-20	0	1.622	1.614	1.622	1.610	1.622	9,479,500	15,310,737	1.6151	16.22	16.14	16.22	16.10	16.22	947,950	16.151	1.88%
2021-04-19	0	1.592	1.590	1.592	1.586	1.612	27,729,700	44,189,498	1.5936	15.92	15.90	15.92	15.86	16.12	2,772,970	15.936	-1.00%
2021-04-16	0	1.608	1.604	1.608	1.600	1.626	15,260,700	24,475,229	1.6038	16.08	16.04	16.08	16.00	16.26	1,526,070	16.038	-1.23%
2021-04-15	0	1.628	1.626	1.628	1.620	1.648	9,263,500	15,185,553	1.6393	16.28	16.26	16.28	16.20	16.48	926,350	16.393	1.24%
2021-04-14	0	1.608	1.608	1.610	1.602	1.610	16,931,700	27,212,742	1.6072	16.08	16.08	16.10	16.02	16.10	1,693,170	16.072	-2.43%
2021-04-13	0	1.648	1.646	1.648	1.640	1.656	8,231,100	13,576,387	1.6494	16.48	16.46	16.48	16.40	16.56	823,110	16.494	0.00%
2021-04-12	0	1.648	1.646	1.648	1.644	1.656	9,663,000	15,940,962	1.6497	16.48	16.46	16.48	16.44	16.56	966,300	16.497	-0.96%
2021-04-09	0	1.664	1.662	1.666	1.640	1.670	13,291,713	22,021,091	1.6568	16.64	16.62	16.66	16.40	16.70	1,329,171	16.568	-0.72%
2021-04-08	0	1.676	1.674	1.676	1.666	1.698	17,676,000	29,649,230	1.6774	16.76	16.74	16.76	16.66	16.98	1,767,600	16.774	-1.53%
2021-04-07	0	1.702	1.702	1.718	1.698	1.750	42,834,500	73,116,025	1.7069	17.02	17.02	17.18	16.98	17.50	4,283,450	17.069	-5.65%
2021-04-01	0	1.804	1.802	1.804	1.800	1.864	19,501,100	35,511,482	1.8210	18.04	18.02	18.04	18.00	18.64	1,950,110	18.210	-4.85%
2021-03-31	0	1.896	1.892	1.896	1.888	1.904	7,979,800	15,122,731	1.8951	18.96	18.92	18.96	18.88	19.04	797,980	18.951	-0.21%
2021-03-30	0	1.900	1.900	1.906	1.880	1.920	9,089,000	17,157,148	1.8877	19.00	19.00	19.06	18.80	19.20	908,900	18.877	0.32%
2021-03-29	0	1.894	1.894	1.912	1.888	1.918	9,107,400	17,312,945	1.9010	18.94	18.94	19.12	18.88	19.18	910,740	19.010	-1.04%
2021-03-26	0	1.914	1.912	1.918	1.898	1.928	11,765,100	22,488,121	1.9114	19.14	19.12	19.18	18.98	19.28	1,176,510	19.114	-0.31%
2021-03-25	0	1.920	1.918	1.920	1.910	1.938	29,352,600	56,414,885	1.9220	19.20	19.18	19.20	19.10	19.38	2,935,260	19.220	3.56%
2021-03-24	0	1.854	1.852	1.856	1.844	1.860	14,600,400	27,051,552	1.8528	18.54	18.52	18.56	18.44	18.60	1,460,040	18.528	0.22%
2021-03-23	0	1.850	1.852	1.860	1.848	1.864	11,739,800	21,800,655	1.8570	18.50	18.52	18.60	18.48	18.64	1,173,980	18.570	-2.43%
2021-03-22	0	1.896	1.896	1.900	1.888	1.916	19,668,700	37,355,980	1.8993	18.96	18.96	19.00	18.88	19.16	1,966,870	18.993	-0.52%
2021-03-19	0	1.906	1.908	1.910	1.906	1.950	26,256,900	50,625,596	1.9281	19.06	19.08	19.10	19.06	19.50	2,625,690	19.281	2.58%
2021-03-18	0	1.858	1.856	1.860	1.800	1.862	17,730,400	32,414,991	1.8282	18.58	18.56	18.60	18.00	18.62	1,773,040	18.282	0.76%
2021-03-17	0	1.844	1.844	1.846	1.836	1.846	8,093,500	14,897,045	1.8406	18.44	18.44	18.46	18.36	18.46	809,350	18.406	0.00%
2021-03-16	0	1.844	1.842	1.844	1.828	1.856	16,957,900	31,231,468	1.8417	18.44	18.42	18.44	18.28	18.56	1,695,790	18.417	-3.46%
2021-03-15	0	1.910	1.908	1.910	1.870	1.916	9,745,200	18,422,062	1.8904	19.10	19.08	19.10	18.70	19.16	974,520	18.904	-0.10%
2021-03-12	0	1.912	1.912	1.920	1.810	1.912	30,485,300	57,306,218	1.8798	19.12	19.12	19.20	18.10	19.12	3,048,530	18.798	0.53%
2021-03-11	0	1.902	1.900	1.910	1.898	1.958	29,587,700	56,955,139	1.9250	19.02	19.00	19.10	18.98	19.58	2,958,770	19.250	-2.56%
2021-03-10	0	1.952	1.952	1.954	1.940	1.964	33,240,400	64,976,457	1.9547	19.52	19.52	19.54	19.40	19.64	3,324,040	19.547	-4.22%
2021-03-09	0	2.038	2.032	2.038	2.038	2.100	34,190,700	70,947,660	2.0751	20.38	20.32	20.38	20.38	21.00	3,419,070	20.751	-0.97%
2021-03-08	0	2.058	2.058	2.060	1.992	2.060	39,540,900	80,286,131	2.0305	20.58	20.58	20.60	19.92	20.60	3,954,090	20.305	-1.06%
2021-03-05	0	2.080	2.080	2.082	2.058	2.110	40,812,100	85,079,498	2.0847	20.80	20.80	20.82	20.58	21.10	4,081,210	20.847	4.10%
2021-03-04	0	1.998	1.994	1.998	1.996	2.036	38,584,724	77,689,384	2.0135	19.98	19.94	19.98	19.96	20.36	3,858,472	20.135	7.77%
2021-03-03	0	1.854	1.854	1.858	1.848	1.884	11,236,100	20,965,217	1.8659	18.54	18.54	18.58	18.48	18.84	1,123,610	18.659	0.22%
2021-03-02	0	1.850	1.854	1.868	1.814	1.850	17,884,200	32,768,541	1.8323	18.50	18.54	18.68	18.14	18.50	1,788,420	18.323	-1.60%
2021-03-01	0	1.880	1.876	1.880	1.868	1.896	14,589,300	27,478,430	1.8835	18.80	18.76	18.80	18.68	18.96	1,458,930	18.835	-4.57%
2021-02-26	0	1.970	1.970	1.974	1.946	2.006	52,364,200	103,652,387	1.9795	19.70	19.70	19.74	19.46	20.06	5,236,420	19.795	7.65%
2021-02-25	0	1.830	1.830	1.836	1.814	1.836	20,775,299	37,955,296	1.8269	18.30	18.30	18.36	18.14	18.36	2,077,530	18.269	-2.35%
2021-02-24	0	1.874	1.872	1.874	1.840	1.906	35,459,500	66,488,259	1.8750	18.74	18.72	18.74	18.40	19.06	3,545,950	18.750	2.63%
2021-02-23	0	1.826	1.824	1.828	1.818	1.846	16,379,100	29,994,671	1.8313	18.26	18.24	18.28	18.18	18.46	1,637,910	18.313	1.56%
2021-02-22	0	1.798	1.798	1.800	1.748	1.802	15,070,100	26,758,033	1.7756	17.98	17.98	18.00	17.48	18.02	1,507,010	17.756	2.98%
2021-02-19	0	1.746	1.744	1.748	1.744	1.766	8,947,900	15,705,123	1.7552	17.46	17.44	17.48	17.44	17.66	894,790	17.552	-0.23%
2021-02-18	0	1.750	1.748	1.750	1.716	1.750	9,567,200	16,652,676	1.7406	17.50	17.48	17.50	17.16	17.50	956,720	17.406	2.10%
2021-02-17	0	1.714	1.714	1.716	1.708	1.728	7,230,000	12,396,277	1.7146	17.14	17.14	17.16	17.08	17.28	723,000	17.146	1.54%
2021-02-16	0	1.688	1.686	1.688	1.678	1.692	10,859,500	18,265,857	1.6820	16.88	16.86	16.88	16.78	16.92	1,085,950	16.820	-3.10%
2021-02-11	0	1.742	1.740	1.742	1.736	1.750	5,269,400	9,193,545	1.7447	17.42	17.40	17.42	17.36	17.50	526,940	17.447	1.52%
2021-02-10	0	1.716	1.714	1.716	1.712	1.736	14,587,600	25,105,839	1.7210	17.16	17.14	17.16	17.12	17.36	1,458,760	17.210	-1.27%
2021-02-09	0	1.738	1.736	1.738	1.732	1.740	7,465,600	12,958,891	1.7358	17.38	17.36	17.38	17.32	17.40	746,560	17.358	-0.11%
2021-02-08	0	1.740	1.740	1.742	1.732	1.742	6,127,700	10,640,053	1.7364	17.40	17.40	17.42	17.32	17.42	612,770	17.364	-1.02%
2021-02-05	0	1.758	1.756	1.758	1.752	1.776	13,675,100	24,074,871	1.7605	17.58	17.56	17.58	17.52	17.76	1,367,510	17.605	-2.66%
2021-02-04	0	1.806	1.804	1.806	1.796	1.824	10,626,400	19,229,674	1.8096	18.06	18.04	18.06	17.96	18.24	1,062,640	18.096	2.38%
2021-02-03	0	1.764	1.762	1.764	1.760	1.788	24,616,800	43,730,297	1.7764	17.64	17.62	17.64	17.60	17.88	2,461,680	17.764	-3.92%
2021-02-02	0	1.836	1.832	1.840	1.818	1.850	16,684,000	30,530,898	1.8300	18.36	18.32	18.40	18.18	18.50	1,668,400	18.300	-4.87%
2021-02-01	0	1.930	1.912	1.930	1.914	1.988	13,915,800	27,119,689	1.9488	19.30	19.12	19.30	19.14	19.88	1,391,580	19.488	0.00%
2021-01-29	0	1.930	1.930	1.932	1.886	1.936	16,590,000	31,836,119	1.9190	19.30	19.30	19.32	18.86	19.36	1,659,000	19.190	0.00%
2021-01-28	0	1.930	1.928	1.930	1.890	1.938	27,733,600	53,061,838	1.9133	19.30	19.28	19.30	18.90	19.38	2,773,360	19.133	8.43%
2021-01-27	0	1.780	1.778	1.780	1.770	1.796	9,957,600	17,716,980	1.7792	17.80	17.78	17.80	17.70	17.96	995,760	17.792	-2.20%
2021-01-26	0	1.820	1.818	1.820	1.806	1.824	10,932,300	19,876,185	1.8181	18.20	18.18	18.20	18.06	18.24	1,093,230	18.181	1.00%
2021-01-25	0	1.802	1.802	1.804	1.800	1.818	9,779,800	17,647,999	1.8045	18.02	18.02	18.04	18.00	18.18	977,980	18.045	-1.85%
2021-01-22	0	1.836	1.836	1.850	1.826	1.870	10,614,500	19,461,392	1.8335	18.36	18.36	18.50	18.26	18.70	1,061,450	18.335	0.44%
2021-01-21	0	1.828	1.828	1.830	1.824	1.842	32,809,900	60,119,756	1.8324	18.28	18.28	18.30	18.24	18.42	3,280,990	18.324	-5.19%
2021-01-20	0	1.928	1.922	1.938	1.916	1.940	17,988,200	34,624,240	1.9248	19.28	19.22	19.38	19.16	19.40	1,798,820	19.248	-1.63%
2021-01-19	0	1.960	1.960	1.966	1.952	1.984	11,110,900	21,857,393	1.9672	19.60	19.60	19.66	19.52	19.84	1,111,090	19.672	-2.58%
2021-01-18	0	2.012	2.008	2.012	2.002	2.018	5,996,400	12,054,184	2.0102	20.12	20.08	20.12	20.02	20.18	599,640	20.102	1.72%
2021-01-15	0	1.978	1.974	1.980	1.964	1.992	11,105,100	21,971,125	1.9785	19.78	19.74	19.80	19.64	19.92	1,110,510	19.785	1.33%
2021-01-14	0	1.952	1.950	1.954	1.936	1.960	5,167,000	10,065,289	1.9480	19.52	19.50	19.54	19.36	19.60	516,700	19.480	-0.61%
2021-01-13	0	1.964	1.964	1.966	1.960	2.050	4,065,100	7,984,388	1.9641	19.64	19.64	19.66	19.60	20.50	406,510	19.641	0.31%
2021-01-12	0	1.958	1.958	1.962	1.958	1.972	5,470,800	10,750,529	1.9651	19.58	19.58	19.62	19.58	19.72	547,080	19.651	1.56%
2021-01-11	0	1.928	1.928	1.952	1.918	1.942	9,807,700	18,933,498	1.9305	19.28	19.28	19.52	19.18	19.42	980,770	19.305	-1.03%
2021-01-08	0	1.948	1.948	1.950	1.946	1.978	18,135,700	35,394,941	1.9517	19.48	19.48	19.50	19.46	19.78	1,813,570	19.517	-4.51%
2021-01-07	0	2.040	2.034	2.042	2.020	2.042	9,794,500	19,886,170	2.0303	20.40	20.34	20.42	20.20	20.42	979,450	20.303	-2.02%
2021-01-06	0	2.082	2.080	2.084	2.018	2.082	15,065,200	30,970,365	2.0558	20.82	20.80	20.84	20.18	20.82	1,506,520	20.558	1.36%
2021-01-05	0	2.054	2.052	2.056	2.030	2.056	7,768,200	15,834,423	2.0384	20.54	20.52	20.56	20.30	20.56	776,820	20.384	4.16%
2021-01-04	0	1.972	1.968	1.974	1.970	2.000	4,674,500	9,261,966	1.9814	19.72	19.68	19.74	19.70	20.00	467,450	19.814	-1.30%
2020-12-31	0	1.998	1.998	2.000	1.992	1.998	1,987,000	3,965,745	1.9958	19.98	19.98	20.00	19.92	19.98	198,700	19.958	0.71%
2020-12-30	0	1.984	1.984	1.986	1.980	1.998	5,651,600	11,228,304	1.9867	19.84	19.84	19.86	19.80	19.98	565,160	19.867	0.00%
2020-12-29	0	1.984	1.984	1.986	1.982	2.008	8,479,100	16,872,263	1.9899	19.84	19.84	19.86	19.82	20.08	847,910	19.899	-2.17%
2020-12-28	0	2.028	2.016	2.028	2.012	2.042	5,947,700	12,010,862	2.0194	20.28	20.16	20.28	20.12	20.42	594,770	20.194	-1.36%
2020-12-24	0	2.056	2.056	2.058	2.052	2.064	4,755,700	9,777,020	2.0559	20.56	20.56	20.58	20.52	20.64	475,570	20.559	0.98%
2020-12-23	0	2.036	2.036	2.038	2.034	2.058	4,367,600	8,932,896	2.0453	20.36	20.36	20.38	20.34	20.58	436,760	20.453	-0.88%
2020-12-22	0	2.054	2.052	2.062	2.034	2.064	12,169,500	24,987,789	2.0533	20.54	20.52	20.62	20.34	20.64	1,216,950	20.533	0.88%
2020-12-21	0	2.036	2.036	2.038	2.022	2.046	8,678,200	17,642,513	2.0330	20.36	20.36	20.38	20.22	20.46	867,820	20.330	-0.20%
2020-12-18	0	2.040	2.038	2.040	2.030	2.044	13,548,100	27,621,759	2.0388	20.40	20.38	20.40	20.30	20.44	1,354,810	20.388	0.00%
2020-12-17	0	2.040	2.038	2.040	2.036	2.056	11,913,700	24,378,046	2.0462	20.40	20.38	20.40	20.36	20.56	1,191,370	20.462	-1.64%
2020-12-16	0	2.074	2.074	2.080	2.068	2.084	5,904,500	12,256,362	2.0758	20.74	20.74	20.80	20.68	20.84	590,450	20.758	-2.08%
2020-12-15	0	2.118	2.116	2.118	2.116	2.136	3,898,000	8,279,881	2.1241	21.18	21.16	21.18	21.16	21.36	389,800	21.241	-0.84%
2020-12-14	0	2.136	2.136	2.140	2.132	2.150	7,735,200	16,554,296	2.1401	21.36	21.36	21.40	21.32	21.50	773,520	21.401	-0.84%
2020-12-11	0	2.154	2.154	2.190	2.144	2.172	4,671,300	10,053,662	2.1522	21.54	21.54	21.90	21.44	21.72	467,130	21.522	-0.83%
2020-12-10	0	2.172	2.170	2.172	2.154	2.176	8,771,900	19,006,792	2.1668	21.72	21.70	21.72	21.54	21.76	877,190	21.668	5.13%
2020-12-09	0	2.066	2.064	2.066	2.062	2.070	4,195,300	8,663,785	2.0651	20.66	20.64	20.66	20.62	20.70	419,530	20.651	-1.15%
2020-12-08	0	2.090	2.088	2.090	2.086	2.106	7,172,500	14,993,410	2.0904	20.90	20.88	20.90	20.86	21.06	717,250	20.904	-0.67%
2020-12-07	0	2.104	2.108	2.112	2.100	2.112	10,228,100	21,553,841	2.1073	21.04	21.08	21.12	21.00	21.12	1,022,810	21.073	-0.47%
2020-12-04	0	2.114	2.112	2.120	2.110	2.124	7,736,200	16,358,143	2.1145	21.14	21.12	21.20	21.10	21.24	773,620	21.145	-0.47%
2020-12-03	0	2.124	2.130	2.260	2.116	2.136	4,587,000	9,742,046	2.1238	21.24	21.30	22.60	21.16	21.36	458,700	21.238	-0.84%
2020-12-02	0	2.142	2.148	2.260	2.134	2.152	7,104,400	15,206,619	2.1405	21.42	21.48	22.60	21.34	21.52	710,440	21.405	-0.83%
2020-12-01	0	2.160	2.160	2.166	2.150	2.176	7,593,600	16,377,687	2.1568	21.60	21.60	21.66	21.50	21.76	759,360	21.568	-2.79%
2020-11-30	0	2.222	2.220	2.222	2.188	2.224	7,025,600	15,492,273	2.2051	22.22	22.20	22.22	21.88	22.24	702,560	22.051	-0.36%
2020-11-27	0	2.230	2.230	2.240	2.224	2.250	5,866,100	13,090,347	2.2315	22.30	22.30	22.40	22.24	22.50	586,610	22.315	0.00%
2020-11-26	0	2.230	2.224	2.230	2.216	2.232	6,762,500	15,032,158	2.2229	22.30	22.24	22.30	22.16	22.32	676,250	22.229	-0.98%
2020-11-25	0	2.252	2.250	2.280	2.230	2.258	9,143,800	20,537,452	2.2461	22.52	22.50	22.80	22.30	22.58	914,380	22.461	-2.60%
2020-11-24	0	2.312	2.310	2.320	2.306	2.320	2,752,700	6,368,483	2.3135	23.12	23.10	23.20	23.06	23.20	275,270	23.135	-0.43%
2020-11-23	0	2.322	2.320	2.322	2.310	2.324	4,274,900	9,913,725	2.3191	23.22	23.20	23.22	23.10	23.24	427,490	23.191	0.43%
2020-11-20	0	2.312	2.312	2.350	2.296	2.320	7,088,100	16,371,265	2.3097	23.12	23.12	23.50	22.96	23.20	708,810	23.097	-1.62%
2020-11-19	0	2.350	2.350	2.360	2.340	2.364	8,851,300	20,813,537	2.3515	23.50	23.50	23.60	23.40	23.64	885,130	23.515	1.38%
2020-11-18	0	2.318	2.318	2.326	2.306	2.330	3,473,500	8,056,282	2.3194	23.18	23.18	23.26	23.06	23.30	347,350	23.194	1.13%
2020-11-17	0	2.292	2.290	2.310	2.286	2.304	6,214,200	14,264,433	2.2955	22.92	22.90	23.10	22.86	23.04	621,420	22.955	-0.09%
2020-11-16	0	2.294	2.294	2.330	2.276	2.300	5,450,400	12,459,705	2.2860	22.94	22.94	23.30	22.76	23.00	545,040	22.860	-2.13%
2020-11-13	0	2.344	2.340	2.344	2.340	2.390	6,232,000	14,685,594	2.3565	23.44	23.40	23.44	23.40	23.90	623,200	23.565	-1.92%
2020-11-12	0	2.390	2.366	2.390	2.346	2.390	5,700,900	13,473,963	2.3635	23.90	23.66	23.90	23.46	23.90	570,090	23.635	-3.08%
2020-11-11	0	2.466	2.466	2.470	2.426	2.472	10,391,500	25,405,711	2.4449	24.66	24.66	24.70	24.26	24.72	1,039,150	24.449	3.35%
2020-11-10	0	2.386	2.386	2.394	2.326	2.430	13,131,100	31,286,968	2.3827	23.86	23.86	23.94	23.26	24.30	1,313,110	23.827	8.75%
2020-11-09	0	2.194	2.192	2.200	2.160	2.258	13,440,800	29,405,659	2.1878	21.94	21.92	22.00	21.60	22.58	1,344,080	21.878	-5.67%
2020-11-06	0	2.326	2.324	2.326	2.298	2.342	13,638,400	31,604,857	2.3173	23.26	23.24	23.26	22.98	23.42	1,363,840	23.173	-1.19%
2020-11-05	0	2.354	2.320	2.354	2.312	2.408	19,943,500	47,062,390	2.3598	23.54	23.20	23.54	23.12	24.08	1,994,350	23.598	-8.90%
2020-11-04	0	2.584	2.584	2.590	2.422	2.716	13,450,400	34,077,494	2.5336	25.84	25.84	25.90	24.22	27.16	1,345,040	25.336	-4.93%
2020-11-03	0	2.718	2.718	2.730	2.706	2.732	2,759,700	7,503,719	2.7190	27.18	27.18	27.30	27.06	27.32	275,970	27.190	-0.29%
2020-11-02	0	2.726	2.720	2.726	2.718	2.800	3,454,500	9,452,941	2.7364	27.26	27.20	27.26	27.18	28.00	345,450	27.364	-0.15%
2020-10-30	0	2.730	2.728	2.730	2.668	2.748	8,103,300	22,021,308	2.7176	27.30	27.28	27.30	26.68	27.48	810,330	27.176	2.71%
2020-10-29	0	2.658	2.642	2.658	2.632	2.700	7,640,800	20,316,516	2.6590	26.58	26.42	26.58	26.32	27.00	764,080	26.590	4.32%
2020-10-28	0	2.548	2.548	2.560	2.522	2.560	2,516,200	6,396,688	2.5422	25.48	25.48	25.60	25.22	25.60	251,620	25.422	0.47%
2020-10-27	0	2.536	2.536	2.550	2.534	2.560	3,097,400	7,893,422	2.5484	25.36	25.36	25.50	25.34	25.60	309,740	25.484	2.26%
2020-10-23	0	2.480	2.480	2.510	2.474	2.500	585,300	1,455,938	2.4875	24.80	24.80	25.10	24.74	25.00	58,530	24.875	-0.48%
2020-10-22	0	2.492	2.490	2.500	2.490	2.504	1,540,100	3,846,623	2.4976	24.92	24.90	25.00	24.90	25.04	154,010	24.976	0.48%
2020-10-21	0	2.480	2.478	2.498	2.440	2.488	1,022,900	2,520,729	2.4643	24.80	24.78	24.98	24.40	24.88	102,290	24.643	0.98%
2020-10-20	0	2.456	2.450	2.460	2.452	2.476	1,810,900	4,465,815	2.4661	24.56	24.50	24.60	24.52	24.76	181,090	24.661	3.11%
2020-10-19	0	2.382	2.378	2.400	2.370	2.400	1,569,500	3,746,761	2.3872	23.82	23.78	24.00	23.70	24.00	156,950	23.872	-0.25%
2020-10-16	0	2.388	2.386	2.392	2.378	2.412	2,134,100	5,102,754	2.3911	23.88	23.86	23.92	23.78	24.12	213,410	23.911	-0.83%
2020-10-15	0	2.408	2.406	2.408	2.380	2.412	4,566,800	10,949,436	2.3976	24.08	24.06	24.08	23.80	24.12	456,680	23.976	4.79%
2020-10-14	0	2.298	2.294	2.296	2.288	2.380	7,203,000	16,562,464	2.2994	22.98	22.94	22.96	22.88	23.80	720,300	22.994	-5.82%
2020-10-12	0	2.440	2.438	2.440	2.440	2.484	3,015,000	7,389,642	2.4510	24.40	24.38	24.40	24.40	24.84	301,500	24.510	-3.94%
2020-10-09	0	2.540	2.536	2.540	2.524	2.544	1,516,200	3,844,944	2.5359	25.40	25.36	25.40	25.24	25.44	151,620	25.359	-0.24%
2020-10-08	0	2.546	2.544	2.548	2.536	2.600	3,366,800	8,605,676	2.5560	25.46	25.44	25.48	25.36	26.00	336,680	25.560	-3.41%
2020-10-07	0	2.636	2.634	2.642	2.636	2.686	2,310,100	6,153,392	2.6637	26.36	26.34	26.42	26.36	26.86	231,010	26.637	1.38%
2020-10-06	0	2.600	2.598	2.602	2.580	2.608	1,660,700	4,310,639	2.5957	26.00	25.98	26.02	25.80	26.08	166,070	25.957	-2.40%
2020-10-05	0	2.664	2.660	2.668	2.632	2.694	3,181,200	8,423,174	2.6478	26.64	26.60	26.68	26.32	26.94	318,120	26.478	-1.70%
2020-09-30	0	2.710	2.710	2.712	2.606	2.720	6,971,200	18,631,041	2.6726	27.10	27.10	27.12	26.06	27.20	697,120	26.726	2.73%
2020-09-29	0	2.638	2.634	2.638	2.600	2.650	3,369,600	8,820,798	2.6178	26.38	26.34	26.38	26.00	26.50	336,960	26.178	-2.37%
2020-09-28	0	2.702	2.702	2.704	2.700	2.782	3,148,000	8,582,312	2.7263	27.02	27.02	27.04	27.00	27.82	314,800	27.263	-6.51%
2020-09-25	0	2.890	2.888	2.892	2.836	2.892	3,910,900	11,204,141	2.8648	28.90	28.88	28.92	28.36	28.92	391,090	28.648	-1.03%
2020-09-24	0	2.920	2.920	2.924	2.904	2.972	5,969,500	17,520,336	2.9350	29.20	29.20	29.24	29.04	29.72	596,950	29.350	6.10%
2020-09-23	0	2.752	2.746	2.750	2.746	2.800	3,727,800	10,305,370	2.7645	27.52	27.46	27.50	27.46	28.00	372,780	27.645	-3.57%
2020-09-22	0	2.854	2.854	2.856	2.830	2.876	4,617,800	13,184,323	2.8551	28.54	28.54	28.56	28.30	28.76	461,780	28.551	-2.39%
2020-09-21	0	2.924	2.920	2.936	2.834	2.930	5,508,400	15,908,538	2.8881	29.24	29.20	29.36	28.34	29.30	550,840	28.881	4.80%
2020-09-18	0	2.790	2.786	2.790	2.760	2.820	1,991,800	5,555,968	2.7894	27.90	27.86	27.90	27.60	28.20	199,180	27.894	-0.29%
2020-09-17	0	2.798	2.796	2.802	2.698	2.826	6,079,800	16,882,894	2.7769	27.98	27.96	28.02	26.98	28.26	607,980	27.769	7.53%
2020-09-16	0	2.602	2.600	2.602	2.600	2.640	2,427,500	6,346,058	2.6142	26.02	26.00	26.02	26.00	26.40	242,750	26.142	-2.98%
2020-09-15	0	2.682	2.682	2.688	2.680	2.716	1,079,000	2,902,943	2.6904	26.82	26.82	26.88	26.80	27.16	107,900	26.904	-1.61%
2020-09-14	0	2.726	2.720	2.726	2.710	2.760	2,135,500	5,842,563	2.7359	27.26	27.20	27.26	27.10	27.60	213,550	27.359	0.74%
2020-09-11	0	2.706	2.702	2.708	2.688	2.736	3,601,900	9,781,755	2.7157	27.06	27.02	27.08	26.88	27.36	360,190	27.157	-0.07%
2020-09-10	0	2.708	2.708	2.710	2.640	2.716	4,709,700	12,597,602	2.6748	27.08	27.08	27.10	26.40	27.16	470,970	26.748	-2.03%
2020-09-09	0	2.764	2.756	2.770	2.742	2.830	7,619,400	21,254,031	2.7895	27.64	27.56	27.70	27.42	28.30	761,940	27.895	5.10%
2020-09-08	0	2.630	2.630	2.632	2.606	2.648	3,775,800	9,920,248	2.6273	26.30	26.30	26.32	26.06	26.48	377,580	26.273	-1.87%
2020-09-07	0	2.680	2.674	2.680	2.620	2.696	5,971,300	15,910,873	2.6646	26.80	26.74	26.80	26.20	26.96	597,130	26.646	6.18%
2020-09-04	0	2.524	2.524	2.526	2.522	2.598	8,728,000	22,410,389	2.5676	25.24	25.24	25.26	25.22	25.98	872,800	25.676	9.83%
2020-09-03	0	2.298	2.298	2.302	2.268	2.310	2,380,700	5,472,857	2.2988	22.98	22.98	23.02	22.68	23.10	238,070	22.988	0.52%
2020-09-02	0	2.286	2.286	2.294	2.280	2.306	1,961,400	4,503,294	2.2960	22.86	22.86	22.94	22.80	23.06	196,140	22.960	-3.14%
2020-09-01	0	2.360	2.360	2.368	2.360	2.408	1,592,300	3,791,402	2.3811	23.60	23.60	23.68	23.60	24.08	159,230	23.811	-3.04%
2020-08-31	0	2.434	2.432	2.434	2.414	2.440	2,048,800	4,965,167	2.4235	24.34	24.32	24.34	24.14	24.40	204,880	24.235	-1.38%
2020-08-28	0	2.468	2.468	2.472	2.444	2.486	1,279,300	3,152,980	2.4646	24.68	24.68	24.72	24.44	24.86	127,930	24.646	0.16%
2020-08-27	0	2.464	2.464	2.470	2.460	2.478	3,196,600	7,891,418	2.4687	24.64	24.64	24.70	24.60	24.78	319,660	24.687	-3.83%
2020-08-26	0	2.562	2.562	2.570	2.560	2.570	1,343,100	3,445,531	2.5654	25.62	25.62	25.70	25.60	25.70	134,310	25.654	-1.08%
2020-08-25	0	2.590	2.592	2.594	2.588	2.602	839,400	2,175,154	2.5913	25.90	25.92	25.94	25.88	26.02	83,940	25.913	-0.46%
2020-08-24	0	2.602	2.602	2.608	2.602	2.638	2,125,500	5,570,245	2.6207	26.02	26.02	26.08	26.02	26.38	212,550	26.207	-2.91%
2020-08-21	0	2.680	2.680	2.684	2.670	2.712	2,642,400	7,080,109	2.6794	26.80	26.80	26.84	26.70	27.12	264,240	26.794	-3.46%
2020-08-20	0	2.776	2.776	2.780	2.762	2.806	2,485,700	6,932,787	2.7891	27.76	27.76	27.80	27.62	28.06	248,570	27.891	2.28%
2020-08-19	0	2.714	2.710	2.716	2.712	2.770	2,306,100	6,268,252	2.7181	27.14	27.10	27.16	27.12	27.70	230,610	27.181	-2.37%
2020-08-18	0	2.780	2.778	2.788	2.770	2.790	1,000,400	2,778,888	2.7778	27.80	27.78	27.88	27.70	27.90	100,040	27.778	-1.49%
2020-08-17	0	2.822	2.818	2.826	2.820	2.840	548,800	1,553,320	2.8304	28.22	28.18	28.26	28.20	28.40	54,880	28.304	-0.70%
2020-08-14	0	2.842	2.836	2.848	2.804	2.846	1,516,000	4,276,606	2.8210	28.42	28.36	28.48	28.04	28.46	151,600	28.210	-0.70%
2020-08-13	0	2.862	2.860	2.868	2.848	2.874	638,700	1,826,890	2.8603	28.62	28.60	28.68	28.48	28.74	63,870	28.603	-2.92%
2020-08-12	0	2.948	2.942	2.948	2.950	2.998	2,339,900	6,949,094	2.9698	29.48	29.42	29.48	29.50	29.98	233,990	29.698	2.79%
2020-08-11	0	2.868	2.864	2.876	2.864	2.886	1,037,900	2,982,034	2.8731	28.68	28.64	28.76	28.64	28.86	103,790	28.731	-0.28%
2020-08-10	0	2.876	2.872	2.876	2.864	2.890	1,318,700	3,796,166	2.8787	28.76	28.72	28.76	28.64	28.90	131,870	28.787	2.06%
2020-08-07	0	2.818	2.816	2.822	2.804	2.840	1,738,700	4,904,241	2.8206	28.18	28.16	28.22	28.04	28.40	173,870	28.206	-2.22%
2020-08-06	0	2.882	2.880	2.890	2.872	2.896	993,200	2,867,574	2.8872	28.82	28.80	28.90	28.72	28.96	99,320	28.872	0.35%
2020-08-05	0	2.872	2.868	2.872	2.866	2.908	1,536,300	4,425,707	2.8808	28.72	28.68	28.72	28.66	29.08	153,630	28.808	-1.91%
2020-08-04	0	2.928	2.928	2.940	2.892	2.930	1,709,400	4,970,515	2.9078	29.28	29.28	29.40	28.92	29.30	170,940	29.078	-1.68%
2020-08-03	0	2.978	2.976	2.988	2.966	2.988	2,052,100	6,096,391	2.9708	29.78	29.76	29.88	29.66	29.88	205,210	29.708	-0.87%
2020-07-31	0	3.004	3.000	3.020	2.970	3.020	3,959,900	11,849,497	2.9924	30.04	30.00	30.20	29.70	30.20	395,990	29.924	-5.77%
2020-07-30	0	3.188	3.184	3.188	3.120	3.190	649,300	2,047,027	3.1527	31.88	31.84	31.88	31.20	31.90	64,930	31.527	0.50%
2020-07-29	0	3.172	3.164	3.178	3.160	3.214	926,800	2,956,653	3.1902	31.72	31.64	31.78	31.60	32.14	92,680	31.902	1.67%
2020-07-28	0	3.120	3.120	3.122	3.074	3.120	963,500	2,987,367	3.1005	31.20	31.20	31.22	30.74	31.20	96,350	31.005	-3.23%
2020-07-27	0	3.224	3.224	3.240	3.210	3.284	1,340,900	4,330,179	3.2293	32.24	32.24	32.40	32.10	32.84	134,090	32.293	-1.95%
2020-07-24	0	3.288	3.284	3.290	3.172	3.306	2,845,100	9,211,961	3.2378	32.88	32.84	32.90	31.72	33.06	284,510	32.378	9.53%
2020-07-23	0	3.002	2.998	3.016	2.994	3.060	939,300	2,845,870	3.0298	30.02	29.98	30.16	29.94	30.60	93,930	30.298	-1.77%
2020-07-22	0	3.056	3.050	3.056	3.000	3.060	1,082,600	3,280,480	3.0302	30.56	30.50	30.56	30.00	30.60	108,260	30.302	4.16%
2020-07-21	0	2.934	2.928	2.930	2.924	3.050	2,096,700	6,187,931	2.9513	29.34	29.28	29.30	29.24	30.50	209,670	29.513	-8.48%
2020-07-20	0	3.206	3.200	3.224	3.196	3.220	677,700	2,173,795	3.2076	32.06	32.00	32.24	31.96	32.20	67,770	32.076	0.06%
2020-07-17	0	3.204	3.204	3.236	3.188	3.214	1,360,500	4,354,677	3.2008	32.04	32.04	32.36	31.88	32.14	136,050	32.008	-0.31%
2020-07-16	0	3.214	3.210	3.216	3.180	3.216	2,248,700	7,199,704	3.2017	32.14	32.10	32.16	31.80	32.16	224,870	32.017	2.23%
2020-07-15	0	3.144	3.138	3.160	3.124	3.156	849,000	2,660,755	3.1340	31.44	31.38	31.60	31.24	31.56	84,900	31.340	-1.75%
2020-07-14	0	3.200	3.198	3.206	3.142	3.204	2,300,700	7,311,499	3.1779	32.00	31.98	32.06	31.42	32.04	230,070	31.779	5.47%
2020-07-13	0	3.034	3.028	3.034	3.018	3.080	975,200	2,956,518	3.0317	30.34	30.28	30.34	30.18	30.80	97,520	30.317	-3.68%
2020-07-10	0	3.150	3.142	3.160	3.130	3.168	1,340,300	4,226,529	3.1534	31.50	31.42	31.60	31.30	31.68	134,030	31.534	-0.19%
2020-07-09	0	3.156	3.154	3.170	3.152	3.170	1,153,400	3,646,343	3.1614	31.56	31.54	31.70	31.52	31.70	115,340	31.614	-2.11%
2020-07-08	0	3.224	3.224	3.400	3.216	3.258	755,400	2,443,655	3.2349	32.24	32.24	34.00	32.16	32.58	75,540	32.349	-0.12%
2020-07-07	0	3.228	3.226	3.228	3.174	3.234	878,000	2,810,631	3.2012	32.28	32.26	32.28	31.74	32.34	87,800	32.012	-1.34%
2020-07-06	0	3.272	3.270	3.300	3.268	3.330	1,781,800	5,834,303	3.2744	32.72	32.70	33.00	32.68	33.30	178,180	32.744	-2.33%
2020-07-03	0	3.350	3.348	3.430	3.338	3.368	1,111,100	3,725,680	3.3531	33.50	33.48	34.30	33.38	33.68	111,110	33.531	-1.12%
2020-07-02	0	3.388	3.386	3.394	3.380	3.480	2,114,700	7,205,350	3.4073	33.88	33.86	33.94	33.80	34.80	211,470	34.073	-6.67%
2020-06-30	0	3.630	3.628	3.640	3.598	3.700	279,800	1,011,681	3.6157	36.30	36.28	36.40	35.98	37.00	27,980	36.157	-2.52%
2020-06-29	0	3.724	3.720	3.730	3.702	3.758	1,641,600	6,114,075	3.7245	37.24	37.20	37.30	37.02	37.58	164,160	37.245	4.08%
2020-06-26	0	3.578	3.554	3.600	3.540	3.588	1,056,200	3,753,912	3.5542	35.78	35.54	36.00	35.40	35.88	105,620	35.542	2.17%
2020-06-24	0	3.502	3.502	3.516	3.460	3.510	2,148,500	7,474,085	3.4787	35.02	35.02	35.16	34.60	35.10	214,850	34.787	0.23%
2020-06-23	0	3.494	3.490	3.492	3.494	3.640	2,487,700	8,843,387	3.5548	34.94	34.90	34.92	34.94	36.40	248,770	35.548	-3.64%
2020-06-22	0	3.626	3.620	3.624	3.618	3.670	559,300	2,040,450	3.6482	36.26	36.20	36.24	36.18	36.70	55,930	36.482	1.23%
2020-06-19	0	3.582	3.582	3.590	3.580	3.644	628,100	2,261,429	3.6004	35.82	35.82	35.90	35.80	36.44	62,810	36.004	-1.70%
2020-06-18	0	3.644	3.640	3.700	3.632	3.720	402,200	1,478,234	3.6754	36.44	36.40	37.00	36.32	37.20	40,220	36.754	0.89%
2020-06-17	0	3.612	3.612	3.700	3.606	3.680	695,900	2,537,175	3.6459	36.12	36.12	37.00	36.06	36.80	69,590	36.459	-3.16%
2020-06-16	0	3.730	3.728	3.730	3.500	3.880	2,344,100	8,709,116	3.7153	37.30	37.28	37.30	35.00	38.80	234,410	37.153	-8.58%
2020-06-15	0	4.080	4.058	4.084	3.950	4.120	3,473,800	14,136,621	4.0695	40.80	40.58	40.84	39.50	41.20	347,380	40.695	5.81%
2020-06-12	0	3.856	3.842	3.900	3.838	3.900	2,754,900	10,659,890	3.8694	38.56	38.42	39.00	38.38	39.00	275,490	38.694	4.39%
2020-06-11	0	3.694	3.698	3.700	3.592	3.698	1,956,600	7,147,979	3.6533	36.94	36.98	37.00	35.92	36.98	195,660	36.533	1.09%
2020-06-10	0	3.654	3.650	3.660	3.650	3.750	620,500	2,270,661	3.6594	36.54	36.50	36.60	36.50	37.50	62,050	36.594	-3.08%
2020-06-09	0	3.770	3.752	3.760	3.738	3.774	879,800	3,301,183	3.7522	37.70	37.52	37.60	37.38	37.74	87,980	37.522	-1.10%
2020-06-08	0	3.812	3.812	3.816	3.774	3.816	966,500	3,658,085	3.7849	38.12	38.12	38.16	37.74	38.16	96,650	37.849	-2.21%
2020-06-05	0	3.898	3.896	3.898	3.896	3.960	605,000	2,371,244	3.9194	38.98	38.96	38.98	38.96	39.60	60,500	39.194	-0.36%
2020-06-04	0	3.912	3.910	3.932	3.900	3.938	615,100	2,411,333	3.9202	39.12	39.10	39.32	39.00	39.38	61,510	39.202	0.05%
2020-06-03	0	3.910	3.900	3.910	3.900	3.938	2,599,700	10,192,329	3.9206	39.10	39.00	39.10	39.00	39.38	259,970	39.206	-1.76%
2020-06-02	0	3.980	3.978	4.100	3.970	4.022	1,323,000	5,289,503	3.9981	39.80	39.78	41.00	39.70	40.22	132,300	39.981	-1.04%
2020-06-01	0	4.022	4.022	4.130	4.004	4.120	1,050,400	4,223,773	4.0211	40.22	40.22	41.30	40.04	41.20	105,040	40.211	-3.32%
2020-05-29	0	4.160	4.160	4.170	4.110	4.200	1,305,400	5,402,995	4.1390	41.60	41.60	41.70	41.10	42.00	130,540	41.390	0.24%
2020-05-28	0	4.150	4.150	4.160	4.100	4.190	1,734,500	7,203,610	4.1531	41.50	41.50	41.60	41.00	41.90	173,450	41.531	0.73%
2020-05-27	0	4.120	4.110	4.120	4.090	4.160	4,283,000	17,688,329	4.1299	41.20	41.10	41.20	40.90	41.60	428,300	41.299	2.74%
2020-05-26	0	4.010	4.010	4.030	3.980	4.040	779,100	3,127,477	4.0142	40.10	40.10	40.30	39.80	40.40	77,910	40.142	-2.67%
2020-05-25	0	4.120	4.110	4.140	4.100	4.160	721,400	2,973,343	4.1216	41.20	41.10	41.40	41.00	41.60	72,140	41.216	-4.41%
2020-05-22	0	4.310	4.300	4.310	4.190	4.310	1,606,300	6,857,346	4.2690	43.10	43.00	43.10	41.90	43.10	160,630	42.690	4.11%
2020-05-21	0	4.140	4.130	4.180	4.110	4.150	763,400	3,151,923	4.1288	41.40	41.30	41.80	41.10	41.50	76,340	41.288	-1.90%
2020-05-20	0	4.220	4.210	4.240	4.200	4.240	345,100	1,457,685	4.2239	42.20	42.10	42.40	42.00	42.40	34,510	42.239	-0.24%
2020-05-19	0	4.230	4.210	4.240	4.160	4.260	904,701	3,813,751	4.2155	42.30	42.10	42.40	41.60	42.60	90,470	42.155	-2.53%
2020-05-18	0	4.340	4.330	4.400	4.340	4.390	576,800	2,519,774	4.3685	43.40	43.30	44.00	43.40	43.90	57,680	43.685	-1.81%
2020-05-15	0	4.420	4.420	4.430	4.420	4.510	492,400	2,200,264	4.4684	44.20	44.20	44.30	44.20	45.10	49,240	44.684	-3.28%
2020-05-14	0	4.570	4.550	4.610	4.530	4.610	548,200	2,512,509	4.5832	45.70	45.50	46.10	45.30	46.10	54,820	45.832	2.24%
2020-05-13	0	4.470	4.460	4.500	4.420	4.540	535,700	2,401,625	4.4832	44.70	44.60	45.00	44.20	45.40	53,570	44.832	3.95%
2020-05-12	0	4.300	4.280	4.370	4.290	4.350	398,100	1,716,681	4.3122	43.00	42.80	43.70	42.90	43.50	39,810	43.122	-0.23%
2020-05-11	0	4.310	4.310	4.370	4.290	4.350	620,500	2,676,165	4.3129	43.10	43.10	43.70	42.90	43.50	62,050	43.129	-1.82%
2020-05-08	0	4.390	4.390	4.400	4.340	4.400	774,500	3,388,981	4.3757	43.90	43.90	44.00	43.40	44.00	77,450	43.757	-2.44%
2020-05-07	0	4.500	4.500	4.550	4.490	4.600	991,500	4,510,455	4.5491	45.00	45.00	45.50	44.90	46.00	99,150	45.491	-2.17%
2020-05-06	0	4.600	4.590	4.600	4.570	4.700	1,221,100	5,637,101	4.6164	46.00	45.90	46.00	45.70	47.00	122,110	46.164	-1.71%
2020-05-05	0	4.680	4.680	4.690	4.680	4.800	1,212,100	5,731,946	4.7289	46.80	46.80	46.90	46.80	48.00	121,210	47.289	-5.26%
2020-05-04	0	4.940	4.930	4.950	4.900	5.090	1,444,800	7,165,370	4.9594	49.40	49.30	49.50	49.00	50.90	144,480	49.594	2.92%
2020-04-29	0	4.800	4.780	4.810	4.750	4.820	413,900	1,980,077	4.7840	48.00	47.80	48.10	47.50	48.20	41,390	47.840	1.05%
2020-04-28	0	4.750	4.750	4.830	4.740	4.850	671,400	3,218,752	4.7941	47.50	47.50	48.30	47.40	48.50	67,140	47.941	0.00%
2020-04-27	0	4.750	4.730	4.780	4.720	5.080	915,000	4,364,446	4.7699	47.50	47.30	47.80	47.20	50.80	91,500	47.699	-6.50%
2020-04-24	0	5.080	5.080	5.100	5.080	5.160	473,800	2,431,431	5.1318	50.80	50.80	51.00	50.80	51.60	47,380	51.318	0.79%
2020-04-23	0	5.040	5.040	5.110	4.970	5.090	648,500	3,263,323	5.0321	50.40	50.40	51.10	49.70	50.90	64,850	50.321	-2.51%
2020-04-22	0	5.170	5.160	5.180	5.140	5.270	1,453,200	7,573,494	5.2116	51.70	51.60	51.80	51.40	52.70	145,320	52.116	2.99%
2020-04-21	0	5.020	5.010	5.050	4.900	5.080	1,010,100	5,058,558	5.0080	50.20	50.10	50.50	49.00	50.80	101,010	50.080	2.87%
2020-04-20	0	4.880	4.880	4.900	4.840	4.930	690,300	3,366,525	4.8769	48.80	48.80	49.00	48.40	49.30	69,030	48.769	2.52%
2020-04-17	0	4.760	4.720	4.760	4.690	4.790	1,654,500	7,820,699	4.7269	47.60	47.20	47.60	46.90	47.90	165,450	47.269	-4.61%
2020-04-16	0	4.990	4.990	5.000	4.990	5.200	2,004,700	10,159,376	5.0678	49.90	49.90	50.00	49.90	52.00	200,470	50.678	-2.54%
2020-04-15	0	5.120	5.100	5.150	5.020	5.200	3,099,600	15,719,011	5.0713	51.20	51.00	51.50	50.20	52.00	309,960	50.713	-4.30%
2020-04-14	0	5.350	5.340	5.390	5.280	5.520	1,201,400	6,430,780	5.3527	53.50	53.40	53.90	52.80	55.20	120,140	53.527	-4.12%
2020-04-09	0	5.580	5.570	5.800	5.560	5.740	1,392,200	7,842,025	5.6328	55.80	55.70	58.00	55.60	57.40	139,220	56.328	-4.78%
2020-04-08	0	5.860	5.850	5.900	5.750	5.970	1,419,100	8,365,415	5.8949	58.60	58.50	59.00	57.50	59.70	141,910	58.949	3.53%
2020-04-07	0	5.660	5.670	5.700	5.620	6.040	3,061,200	17,925,509	5.8557	56.60	56.70	57.00	56.20	60.40	306,120	58.557	-9.29%
2020-04-06	0	6.240	6.240	6.250	6.210	6.390	1,414,300	8,929,225	6.3135	62.40	62.40	62.50	62.10	63.90	141,430	63.135	-6.45%
2020-04-03	0	6.670	6.660	6.670	6.660	6.810	507,500	3,419,149	6.7372	66.70	66.60	66.70	66.60	68.10	50,750	67.372	-0.15%
2020-04-02	0	6.680	6.660	6.700	6.600	6.970	1,503,200	10,173,973	6.7682	66.80	66.60	67.00	66.00	69.70	150,320	67.682	-0.74%
2020-04-01	0	6.730	6.700	6.750	6.480	6.850	2,886,714	19,160,643	6.6375	67.30	67.00	67.50	64.80	68.50	288,671	66.375	7.85%
2020-03-31	0	6.240	6.220	6.250	6.200	6.370	2,287,000	14,299,105	6.2523	62.40	62.20	62.50	62.00	63.70	228,700	62.523	-9.83%
2020-03-30	0	6.920	6.900	6.940	6.610	7.000	2,209,700	15,151,389	6.8568	69.20	69.00	69.40	66.10	70.00	220,970	68.568	4.69%
2020-03-27	0	6.610	6.600	6.650	6.460	6.680	3,478,600	22,846,168	6.5676	66.10	66.00	66.50	64.60	66.80	347,860	65.676	-10.07%
2020-03-26	0	7.350	7.330	7.400	6.710	7.370	1,624,300	11,645,426	7.1695	73.50	73.30	74.00	67.10	73.70	162,430	71.695	8.57%
2020-03-25	0	6.770	6.750	6.760	6.760	7.320	1,897,886	13,252,133	6.9826	67.70	67.50	67.60	67.60	73.20	189,789	69.826	-10.92%
2020-03-24	0	7.600	7.580	7.600	7.500	8.000	1,480,673	11,338,546	7.6577	76.00	75.80	76.00	75.00	80.00	148,067	76.577	-13.83%
2020-03-23	0	8.820	8.760	8.850	7.850	8.990	3,125,400	27,709,045	8.8658	88.20	87.60	88.50	78.50	89.90	312,540	88.658	24.75%
2020-03-20	0	7.070	7.070	7.080	7.050	7.820	797,400	5,930,292	7.4370	70.70	70.70	70.80	70.50	78.20	79,740	74.370	-11.18%
2020-03-19	0	7.960	7.810	8.030	7.600	8.420	1,507,400	12,095,101	8.0238	79.60	78.10	80.30	76.00	84.20	150,740	80.238	-5.01%
2020-03-18	0	8.380	8.390	8.400	7.450	8.400	1,457,100	11,732,469	8.0519	83.80	83.90	84.00	74.50	84.00	145,710	80.519	11.44%
2020-03-17	0	7.520	7.460	7.520	6.400	8.500	1,130,500	8,613,776	7.6194	75.20	74.60	75.20	64.00	85.00	113,050	76.194	-7.73%
2020-03-16	0	8.150	8.150	8.160	7.800	8.290	1,938,965	15,609,912	8.0506	81.50	81.50	81.60	78.00	82.90	193,896	80.506	6.40%
2020-03-13	0	7.660	7.650	7.660	7.550	9.100	3,895,660	33,229,189	8.5298	76.60	76.50	76.60	75.50	91.00	389,566	85.298	-0.26%
2020-03-12	0	7.680	7.680	7.700	7.450	7.780	2,338,100	17,854,300	7.6362	76.80	76.80	77.00	74.50	77.80	233,810	76.362	12.45%
2020-03-11	0	6.830	6.830	6.930	6.800	6.950	880,500	6,047,653	6.8684	68.30	68.30	69.30	68.00	69.50	88,050	68.684	-0.15%
2020-03-10	0	6.840	6.810	6.840	6.680	7.500	1,888,500	12,945,114	6.8547	68.40	68.10	68.40	66.80	75.00	188,850	68.547	-6.81%
2020-03-09	0	7.340	7.350	7.360	6.740	7.350	1,330,300	9,372,327	7.0453	73.40	73.50	73.60	67.40	73.50	133,030	70.453	15.41%
2020-03-06	0	6.360	6.360	6.400	6.220	6.410	1,307,900	8,270,103	6.3232	63.60	63.60	64.00	62.20	64.10	130,790	63.232	6.00%
2020-03-05	0	6.000	5.990	6.100	5.940	6.010	1,666,100	9,964,720	5.9809	60.00	59.90	61.00	59.40	60.10	166,610	59.809	-2.60%
2020-03-04	0	6.160	6.150	6.220	6.130	6.300	1,076,900	6,689,649	6.2120	61.60	61.50	62.20	61.30	63.00	107,690	62.120	2.16%
2020-03-03	0	6.030	6.000	6.130	5.910	6.300	983,000	5,938,508	6.0412	60.30	60.00	61.30	59.10	63.00	98,300	60.412	-5.04%
2020-03-02	0	6.350	6.350	6.470	6.320	6.920	922,800	6,026,818	6.5310	63.50	63.50	64.70	63.20	69.20	92,280	65.310	-7.84%
2020-02-28	0	6.890	6.880	6.900	6.620	7.060	2,076,800	14,169,565	6.8228	68.90	68.80	69.00	66.20	70.60	207,680	68.228	12.03%
2020-02-27	0	6.150	6.140	6.170	6.000	6.290	1,393,100	8,643,151	6.2043	61.50	61.40	61.70	60.00	62.90	139,310	62.043	2.50%
2020-02-26	0	6.000	5.990	6.000	5.920	6.060	2,462,500	14,826,092	6.0207	60.00	59.90	60.00	59.20	60.60	246,250	60.207	6.38%
2020-02-25	0	5.640	5.650	5.660	5.620	5.900	1,115,500	6,312,036	5.6585	56.40	56.50	56.60	56.20	59.00	111,550	56.585	0.36%
2020-02-24	0	5.620	5.630	5.640	5.550	5.630	1,200,900	6,713,405	5.5903	56.20	56.30	56.40	55.50	56.30	120,090	55.903	6.24%
2020-02-21	0	5.290	5.280	5.300	5.220	5.300	815,700	4,286,209	5.2546	52.90	52.80	53.00	52.20	53.00	81,570	52.546	4.13%
2020-02-20	0	5.080	5.070	5.080	5.050	5.130	365,700	1,859,979	5.0861	50.80	50.70	50.80	50.50	51.30	36,570	50.861	-1.17%
2020-02-19	0	5.140	5.130	5.140	5.130	5.170	368,500	1,897,589	5.1495	51.40	51.30	51.40	51.30	51.70	36,850	51.495	-2.84%
2020-02-18	0	5.290	5.260	5.290	5.220	5.290	209,300	1,100,849	5.2597	52.90	52.60	52.90	52.20	52.90	20,930	52.597	3.12%
2020-02-17	0	5.130	5.130	-	5.130	5.150	143,100	735,251	5.1380	51.30	51.30	-	51.30	51.50	14,310	51.380	-1.16%
2020-02-14	0	5.190	5.180	5.280	5.160	5.230	249,600	1,293,007	5.1803	51.90	51.80	52.80	51.60	52.30	24,960	51.803	-1.33%
2020-02-13	0	5.260	5.250	5.260	5.210	5.290	204,700	1,073,910	5.2463	52.60	52.50	52.60	52.10	52.90	20,470	52.463	-0.38%
2020-02-12	0	5.280	5.270	5.280	5.260	5.310	242,300	1,278,354	5.2759	52.80	52.70	52.80	52.60	53.10	24,230	52.759	0.57%
2020-02-11	0	5.250	5.250	5.260	5.240	5.270	410,600	2,156,425	5.2519	52.50	52.50	52.60	52.40	52.70	41,060	52.519	-3.14%
2020-02-10	0	5.420	5.410	5.440	5.420	5.470	640,300	3,477,416	5.4309	54.20	54.10	54.40	54.20	54.70	64,030	54.309	0.18%
2020-02-07	0	5.410	5.380	5.420	5.380	5.420	350,100	1,890,937	5.4011	54.10	53.80	54.20	53.80	54.20	35,010	54.011	0.19%
2020-02-06	0	5.400	5.400	5.410	5.380	5.500	1,179,000	6,376,251	5.4082	54.00	54.00	54.10	53.80	55.00	117,900	54.082	-2.17%
2020-02-05	0	5.520	5.520	-	5.510	5.550	433,900	2,397,896	5.5264	55.20	55.20	-	55.10	55.50	43,390	55.264	-3.50%
2020-02-04	0	5.720	5.710	-	5.700	5.770	224,200	1,287,347	5.7420	57.20	57.10	-	57.00	57.70	22,420	57.420	-2.56%
2020-02-03	0	5.870	5.860	5.890	5.840	5.890	635,300	3,727,278	5.8670	58.70	58.60	58.90	58.40	58.90	63,530	58.670	2.44%
2020-01-31	0	5.730	5.710	5.730	5.640	5.800	359,600	2,040,214	5.6736	57.30	57.10	57.30	56.40	58.00	35,960	56.736	-3.54%
2020-01-30	0	5.940	5.880	5.950	5.820	5.980	953,700	5,657,054	5.9317	59.40	58.80	59.50	58.20	59.80	95,370	59.317	2.06%
2020-01-29	0	5.820	5.800	5.840	5.650	5.820	534,500	3,090,904	5.7828	58.20	58.00	58.40	56.50	58.20	53,450	57.828	3.01%
2020-01-24	0	5.650	5.640	5.720	5.640	5.720	228,100	1,288,112	5.6471	56.50	56.40	57.20	56.40	57.20	22,810	56.471	-1.22%
2020-01-23	0	5.720	5.710	5.750	5.710	5.760	410,800	2,352,924	5.7277	57.20	57.10	57.50	57.10	57.60	41,080	57.277	0.53%
2020-01-22	0	5.690	5.670	5.720	5.670	5.780	271,500	1,546,509	5.6962	56.90	56.70	57.20	56.70	57.80	27,150	56.962	-2.07%
2020-01-21	0	5.810	5.780	5.830	5.790	5.820	290,500	1,685,875	5.8034	58.10	57.80	58.30	57.90	58.20	29,050	58.034	0.87%
2020-01-20	0	5.760	5.740	5.770	5.730	5.760	65,600	377,055	5.7478	57.60	57.40	57.70	57.30	57.60	6,560	57.478	-0.35%
2020-01-17	0	5.780	5.780	5.820	5.780	5.830	182,000	1,054,148	5.7920	57.80	57.80	58.20	57.80	58.30	18,200	57.920	-1.37%
2020-01-16	0	5.860	5.850	5.890	5.860	5.900	141,600	832,286	5.8777	58.60	58.50	58.90	58.60	59.00	14,160	58.777	-0.85%
2020-01-15	0	5.910	5.890	5.910	5.910	5.940	225,500	1,336,153	5.9253	59.10	58.90	59.10	59.10	59.40	22,550	59.253	0.51%
2020-01-14	0	5.880	5.870	5.910	5.830	5.880	121,700	712,776	5.8568	58.80	58.70	59.10	58.30	58.80	12,170	58.568	-1.18%
2020-01-13	0	5.950	5.940	5.960	5.950	5.970	87,500	520,655	5.9503	59.50	59.40	59.60	59.50	59.70	8,750	59.503	0.34%
2020-01-10	0	5.930	5.920	5.950	5.910	5.940	278,700	1,651,851	5.9270	59.30	59.20	59.50	59.10	59.40	27,870	59.270	-1.17%
2020-01-09	0	6.000	5.990	6.030	6.000	6.050	190,500	1,147,116	6.0216	60.00	59.90	60.30	60.00	60.50	19,050	60.216	-3.69%
2020-01-08	0	6.230	6.200	6.380	6.220	6.380	346,100	2,179,164	6.2963	62.30	62.00	63.80	62.20	63.80	34,610	62.963	1.30%
2020-01-07	0	6.150	6.150	6.600	6.130	6.170	240,300	1,476,183	6.1431	61.50	61.50	66.00	61.30	61.70	24,030	61.431	-2.38%
2020-01-06	0	6.300	6.270	6.300	6.280	6.310	460,400	2,898,021	6.2946	63.00	62.70	63.00	62.80	63.10	46,040	62.946	0.80%
2020-01-03	0	6.250	6.240	6.300	6.110	6.260	183,600	1,135,575	6.1850	62.50	62.40	63.00	61.10	62.60	18,360	61.850	-0.16%
2020-01-02	0	6.260	6.240	-	6.260	6.310	181,600	1,141,434	6.2854	62.60	62.40	-	62.60	63.10	18,160	62.854	-1.26%
2019-12-31	0	6.340	6.340	6.550	6.340	6.340	63,000	399,420	6.3400	63.40	63.40	65.50	63.40	63.40	6,300	63.400	1.28%
2019-12-30	0	6.260	6.260	6.720	6.250	6.280	43,400	271,480	6.2553	62.60	62.60	67.20	62.50	62.80	4,340	62.553	0.48%
2019-12-27	0	6.230	6.220	6.230	6.210	6.240	119,100	741,814	6.2285	62.30	62.20	62.30	62.10	62.40	11,910	62.285	-2.20%
2019-12-24	0	6.370	6.370	6.950	6.370	6.390	146,600	935,442	6.3809	63.70	63.70	69.50	63.70	63.90	14,660	63.809	-0.31%
2019-12-23	0	6.390	6.380	6.390	6.380	6.400	70,500	450,360	6.3881	63.90	63.80	63.90	63.80	64.00	7,050	63.881	-1.24%
2019-12-20	0	6.470	6.450	6.500	6.450	6.480	80,100	517,945	6.4662	64.70	64.50	65.00	64.50	64.80	8,010	64.662	-0.92%
2019-12-19	0	6.530	6.530	6.570	6.530	6.560	70,800	463,031	6.5400	65.30	65.30	65.70	65.30	65.60	7,080	65.400	-0.46%
2019-12-18	0	6.560	6.550	6.570	6.540	6.570	83,900	549,605	6.5507	65.60	65.50	65.70	65.40	65.70	8,390	65.507	0.46%
2019-12-17	0	6.530	6.520	6.540	6.530	6.560	194,400	1,271,662	6.5415	65.30	65.20	65.40	65.30	65.60	19,440	65.415	-1.66%
2019-12-16	0	6.640	6.630	6.680	6.630	6.660	73,500	488,330	6.6439	66.40	66.30	66.80	66.30	66.60	7,350	66.439	-0.15%
2019-12-13	0	6.650	6.650	6.680	6.650	6.680	278,600	1,855,996	6.6619	66.50	66.50	66.80	66.50	66.80	27,860	66.619	-2.49%
2019-12-12	0	6.820	6.820	6.860	6.800	6.820	37,200	253,295	6.8090	68.20	68.20	68.60	68.00	68.20	3,720	68.090	-1.30%
2019-12-11	0	6.910	6.910	6.960	6.910	6.940	115,700	800,937	6.9225	69.10	69.10	69.60	69.10	69.40	11,570	69.225	-0.14%
2019-12-10	0	6.920	6.910	6.930	6.920	6.930	118,400	819,659	6.9228	69.20	69.10	69.30	69.20	69.30	11,840	69.228	0.58%
2019-12-09	0	6.880	6.870	6.900	6.880	6.900	143,300	986,882	6.8868	68.80	68.70	69.00	68.80	69.00	14,330	68.868	-1.29%
2019-12-06	0	6.970	6.960	6.980	6.960	7.010	149,100	1,041,075	6.9824	69.70	69.60	69.80	69.60	70.10	14,910	69.824	-0.57%
2019-12-05	0	7.010	7.000	7.030	7.020	7.050	244,000	1,717,555	7.0392	70.10	70.00	70.30	70.20	70.50	24,400	70.392	-1.96%
2019-12-04	0	7.150	7.150	7.160	7.100	7.160	503,700	3,591,241	7.1297	71.50	71.50	71.60	71.00	71.60	50,370	71.297	1.85%
2019-12-03	0	7.020	7.010	7.040	6.980	7.030	355,600	2,489,693	7.0014	70.20	70.10	70.40	69.80	70.30	35,560	70.014	2.93%
2019-12-02	0	6.820	6.820	6.900	6.810	6.820	250,100	1,703,487	6.8112	68.20	68.20	69.00	68.10	68.20	25,010	68.112	-0.58%
2019-11-29	0	6.860	6.850	6.980	6.830	6.870	404,200	2,767,907	6.8479	68.60	68.50	69.80	68.30	68.70	40,420	68.479	0.44%
2019-11-28	0	6.830	6.830	6.870	6.820	6.860	156,800	1,072,375	6.8391	68.30	68.30	68.70	68.20	68.60	15,680	68.391	-0.44%
2019-11-27	0	6.860	6.850	6.910	6.850	6.890	143,700	987,013	6.8686	68.60	68.50	69.10	68.50	68.90	14,370	68.686	-0.72%
2019-11-26	0	6.910	6.910	6.940	6.860	6.920	166,600	1,150,446	6.9054	69.10	69.10	69.40	68.60	69.20	16,660	69.054	-1.85%
2019-11-25	0	7.040	7.030	7.070	7.020	7.040	117,700	827,501	7.0306	70.40	70.30	70.70	70.20	70.40	11,770	70.306	-0.42%
2019-11-22	0	7.070	7.050	7.250	7.050	7.070	114,400	806,957	7.0538	70.70	70.50	72.50	70.50	70.70	11,440	70.538	-0.56%
2019-11-21	0	7.110	7.120	7.150	7.080	7.160	340,900	2,423,057	7.1078	71.10	71.20	71.50	70.80	71.60	34,090	71.078	1.14%
2019-11-20	0	7.030	7.020	7.050	7.000	7.050	73,900	519,742	7.0330	70.30	70.20	70.50	70.00	70.50	7,390	70.330	0.86%
2019-11-19	0	6.970	6.950	7.000	6.960	7.000	474,100	3,307,172	6.9757	69.70	69.50	70.00	69.60	70.00	47,410	69.757	-0.14%
2019-11-18	0	6.980	6.980	7.020	6.950	7.040	215,400	1,511,034	7.0150	69.80	69.80	70.20	69.50	70.40	21,540	70.150	-1.13%
2019-11-15	0	7.060	7.060	7.100	7.050	7.090	366,700	2,591,345	7.0667	70.60	70.60	71.00	70.50	70.90	36,670	70.667	-0.98%
2019-11-14	0	7.130	7.120	7.140	7.090	7.160	188,300	1,341,389	7.1237	71.30	71.20	71.40	70.90	71.60	18,830	71.237	-0.14%
2019-11-13	0	7.140	7.100	-	7.140	7.160	305,800	2,185,239	7.1460	71.40	71.00	-	71.40	71.60	30,580	71.460	0.42%
2019-11-12	0	7.110	7.100	7.150	7.100	7.180	254,400	1,812,360	7.1241	71.10	71.00	71.50	71.00	71.80	25,440	71.241	-1.25%
2019-11-11	0	7.200	7.190	7.500	7.160	7.200	427,000	3,068,811	7.1869	72.00	71.90	75.00	71.60	72.00	42,700	71.869	0.00%
2019-11-08	0	7.200	7.090	7.760	7.200	7.230	134,300	968,730	7.2132	72.00	70.90	77.60	72.00	72.30	13,430	72.132	0.70%
2019-11-07	0	7.150	7.140	7.180	7.120	7.250	152,600	1,097,644	7.1929	71.50	71.40	71.80	71.20	72.50	15,260	71.929	-0.97%
2019-11-06	0	7.220	7.180	7.220	7.200	7.230	129,400	933,896	7.2171	72.20	71.80	72.20	72.00	72.30	12,940	72.171	0.70%
2019-11-05	0	7.170	7.160	7.210	7.160	7.200	193,700	1,390,213	7.1771	71.70	71.60	72.10	71.60	72.00	19,370	71.771	-1.24%
2019-11-04	0	7.260	7.250	7.290	7.250	7.330	96,700	702,313	7.2628	72.60	72.50	72.90	72.50	73.30	9,670	72.628	-1.89%
2019-11-01	0	7.400	7.390	7.400	7.380	7.400	101,800	752,119	7.3882	74.00	73.90	74.00	73.80	74.00	10,180	73.882	0.41%
2019-10-31	0	7.370	7.360	7.370	7.360	7.400	226,700	1,673,454	7.3818	73.70	73.60	73.70	73.60	74.00	22,670	73.818	-1.86%
2019-10-30	0	7.510	7.480	7.510	7.500	7.520	408,600	3,068,720	7.5103	75.10	74.80	75.10	75.00	75.20	40,860	75.103	1.35%
2019-10-29	0	7.410	7.390	7.440	7.400	7.490	565,900	4,193,114	7.4096	74.10	73.90	74.40	74.00	74.90	56,590	74.096	-1.33%
2019-10-28	0	7.510	7.500	7.520	7.490	7.700	421,900	3,168,112	7.5092	75.10	75.00	75.20	74.90	77.00	42,190	75.092	-3.10%
2019-10-25	0	7.750	7.740	7.780	7.730	7.760	46,100	357,018	7.7444	77.50	77.40	77.80	77.30	77.60	4,610	77.444	-0.13%
2019-10-24	0	7.760	7.720	7.880	7.730	7.780	146,700	1,138,931	7.7637	77.60	77.20	78.80	77.30	77.80	14,670	77.637	-1.90%
2019-10-23	0	7.910	7.900	7.940	7.840	7.960	246,500	1,955,769	7.9342	79.10	79.00	79.40	78.40	79.60	24,650	79.342	2.46%
2019-10-22	0	7.720	7.690	7.730	7.670	7.730	161,800	1,244,183	7.6896	77.20	76.90	77.30	76.70	77.30	16,180	76.896	-1.15%
2019-10-21	0	7.810	7.780	7.820	7.790	7.830	303,500	2,374,069	7.8223	78.10	77.80	78.20	77.90	78.30	30,350	78.223	0.64%
2019-10-18	0	7.760	7.750	8.100	7.720	7.780	119,900	931,014	7.7649	77.60	77.50	81.00	77.20	77.80	11,990	77.649	0.52%
2019-10-17	0	7.720	7.700	7.720	7.720	7.750	235,200	1,818,579	7.7321	77.20	77.00	77.20	77.20	77.50	23,520	77.321	-0.13%
2019-10-16	0	7.730	7.730	7.770	7.710	7.810	588,200	4,551,143	7.7374	77.30	77.30	77.70	77.10	78.10	58,820	77.374	-1.28%
2019-10-15	0	7.830	7.810	7.830	7.820	7.890	310,600	2,439,365	7.8537	78.30	78.10	78.30	78.20	78.90	31,060	78.537	-1.51%
2019-10-14	0	7.950	7.930	7.970	7.870	7.950	445,400	3,518,580	7.8998	79.50	79.30	79.70	78.70	79.50	44,540	78.998	-0.75%
2019-10-11	0	8.010	8.010	8.020	8.010	8.160	612,900	4,934,009	8.0503	80.10	80.10	80.20	80.10	81.60	61,290	80.503	-3.38%
2019-10-10	0	8.290	8.280	8.290	8.220	8.320	268,200	2,216,519	8.2644	82.90	82.80	82.90	82.20	83.20	26,820	82.644	-1.07%
2019-10-09	0	8.380	8.350	8.400	8.340	8.440	262,400	2,196,141	8.3694	83.80	83.50	84.00	83.40	84.40	26,240	83.694	2.70%
2019-10-08	0	8.160	8.140	8.500	8.080	8.240	433,700	3,518,383	8.1125	81.60	81.40	85.00	80.80	82.40	43,370	81.125	-2.28%
2019-10-04	0	8.350	8.350	8.360	8.300	8.390	266,300	2,222,355	8.3453	83.50	83.50	83.60	83.00	83.90	26,630	83.453	-1.88%
2019-10-03	0	8.510	8.490	8.550	8.500	8.580	287,500	2,455,878	8.5422	85.10	84.90	85.50	85.00	85.80	28,750	85.422	1.67%
2019-10-02	0	8.370	8.300	8.380	8.240	8.370	156,700	1,300,709	8.3006	83.70	83.00	83.80	82.40	83.70	15,670	83.006	1.82%
2019-09-30	0	8.220	8.210	8.230	8.160	8.230	262,800	2,154,976	8.2001	82.20	82.10	82.30	81.60	82.30	26,280	82.001	1.48%
2019-09-27	0	8.100	8.090	8.200	8.090	8.180	541,200	4,394,797	8.1205	81.00	80.90	82.00	80.90	81.80	54,120	81.205	0.87%
2019-09-26	0	8.030	8.000	8.030	8.020	8.270	473,200	3,812,398	8.0566	80.30	80.00	80.30	80.20	82.70	47,320	80.566	-2.90%
2019-09-25	0	8.270	8.270	8.310	8.160	8.270	419,900	3,456,034	8.2306	82.70	82.70	83.10	81.60	82.70	41,990	82.306	4.03%
2019-09-24	0	7.950	7.930	7.950	7.920	8.050	199,600	1,587,863	7.9552	79.50	79.30	79.50	79.20	80.50	19,960	79.552	-1.24%
2019-09-23	0	8.050	8.010	-	7.930	8.050	165,900	1,323,153	7.9756	80.50	80.10	-	79.30	80.50	16,590	79.756	2.81%
2019-09-20	0	7.830	7.810	7.840	7.810	7.840	48,300	377,864	7.8233	78.30	78.10	78.40	78.10	78.40	4,830	78.233	-0.89%
2019-09-19	0	7.900	7.900	-	7.890	7.950	321,900	2,550,888	7.9245	79.00	79.00	-	78.90	79.50	32,190	79.245

---

Webb-site Database - Powered By Linux Group

Back to top

---