Premia China STAR50 ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03151	2021-07-28			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
2026-02-03	0	10.15	9.980	10.49	9.865	10.17	1,272,400	12,812,062	10.069	10.15	9.980	10.49	9.865	10.17	1,272,400	10.069	1.86%
2026-02-02	0	9.965	9.960	-	9.950	10.49	674,600	6,811,974	10.098	9.965	9.960	-	9.950	10.49	674,600	10.098	-3.81%
2026-01-30	0	10.36	10.05	10.38	10.09	10.43	392,000	4,029,678	10.280	10.36	10.05	10.38	10.09	10.43	392,000	10.280	-0.58%
2026-01-29	0	10.42	10.39	10.45	10.39	10.67	457,400	4,769,840	10.428	10.42	10.39	10.45	10.39	10.67	457,400	10.428	-2.16%
2026-01-28	0	10.65	10.58	10.94	10.58	10.71	81,200	862,676	10.624	10.65	10.58	10.94	10.58	10.71	81,200	10.624	-0.19%
2026-01-27	0	10.67	10.65	10.67	10.37	10.67	549,400	5,791,356	10.541	10.67	10.65	10.67	10.37	10.67	549,400	10.541	1.33%
2026-01-26	0	10.53	10.48	11.00	10.49	10.71	239,800	2,533,278	10.564	10.53	10.48	11.00	10.49	10.71	239,800	10.564	-1.31%
2026-01-23	0	10.67	10.62	10.70	10.50	10.69	267,000	2,825,272	10.582	10.67	10.62	10.70	10.50	10.69	267,000	10.582	0.95%
2026-01-22	0	10.57	10.50	10.59	10.51	10.80	566,000	5,984,394	10.573	10.57	10.50	10.59	10.51	10.80	566,000	10.573	-0.09%
2026-01-21	0	10.58	10.58	10.60	10.40	10.60	778,600	8,204,650	10.538	10.58	10.58	10.60	10.40	10.60	778,600	10.538	4.13%
2026-01-20	0	10.16	9.775	10.34	10.12	10.47	708,300	7,247,086	10.232	10.16	9.775	10.34	10.12	10.47	708,300	10.232	-1.74%
2026-01-19	0	10.34	10.34	10.50	10.34	10.42	114,800	1,189,436	10.361	10.34	10.34	10.50	10.34	10.42	114,800	10.361	-0.48%
2026-01-16	0	10.39	10.39	11.50	10.28	10.48	665,400	6,886,338	10.349	10.39	10.39	11.50	10.28	10.48	665,400	10.349	1.27%
2026-01-15	0	10.26	10.08	10.27	10.07	10.29	254,000	2,593,098	10.209	10.26	10.08	10.27	10.07	10.29	254,000	10.209	0.00%
2026-01-14	0	10.26	10.08	10.45	10.07	10.50	595,684	6,180,196	10.375	10.26	10.08	10.45	10.07	10.50	595,684	10.375	2.09%
2026-01-13	0	10.05	10.00	10.25	10.01	10.38	204,200	2,069,970	10.137	10.05	10.00	10.25	10.01	10.38	204,200	10.137	-0.50%
2026-01-09	0	10.10	10.00	10.10	9.990	10.10	221,800	2,232,300	10.065	10.10	10.00	10.10	9.990	10.10	221,800	10.064	1.10%
2026-01-08	0	9.990	9.900	10.12	9.900	10.11	362,100	3,621,835	10.002	9.990	9.900	10.12	9.900	10.11	362,100	10.002	0.91%
2026-01-07	0	9.900	9.890	10.36	9.800	9.920	297,200	2,929,808	9.8580	9.900	9.890	10.36	9.800	9.920	297,200	9.8580	0.92%
2026-01-06	0	9.810	9.750	9.920	9.730	9.825	1,018,400	9,974,797	9.7946	9.810	9.750	9.920	9.730	9.825	1,018,400	9.7946	2.19%
2026-01-05	0	9.600	9.570	9.920	9.405	9.635	611,400	5,855,336	9.5769	9.600	9.570	9.920	9.405	9.635	611,400	9.5769	4.35%
2025-12-31	0	9.200	8.600	9.205	9.200	9.310	13,600	125,499	9.2279	9.200	8.600	9.205	9.200	9.310	13,600	9.2279	-1.13%
2025-12-30	0	9.305	8.600	9.330	9.230	9.330	208,200	1,925,550	9.2486	9.305	8.600	9.330	9.230	9.330	208,200	9.2486	1.42%
2025-12-29	0	9.175	8.600	9.160	9.160	9.290	84,800	783,378	9.2379	9.175	8.600	9.160	9.160	9.290	84,800	9.2379	0.16%
2025-12-24	0	9.160	9.130	9.180	9.085	9.165	142,800	1,306,019	9.1458	9.160	9.130	9.180	9.085	9.165	142,800	9.1458	0.49%
2025-12-23	0	9.115	9.085	9.160	9.080	9.140	128,800	1,173,933	9.1144	9.115	9.085	9.160	9.080	9.140	128,800	9.1144	0.33%
2025-12-22	0	9.085	9.060	-	8.990	9.090	257,600	2,329,297	9.0423	9.085	9.060	-	8.990	9.090	257,600	9.0423	2.25%
2025-12-19	0	8.885	8.860	-	8.885	8.915	6,200	55,164	8.8974	8.885	8.860	-	8.885	8.915	6,200	8.8974	0.06%
2025-12-18	0	8.880	8.870	-	8.880	8.955	14,200	126,527	8.9104	8.880	8.870	-	8.880	8.955	14,200	8.9104	-1.33%
2025-12-17	0	9.000	8.600	-	8.780	9.005	4,200	37,514	8.9319	9.000	8.600	-	8.780	9.005	4,200	8.9319	2.51%
2025-12-16	0	8.780	8.780	-	8.715	8.860	78,400	687,470	8.7688	8.780	8.780	-	8.715	8.860	78,400	8.7688	-1.95%
2025-12-15	0	8.955	8.850	-	8.960	9.070	120,200	1,084,805	9.0250	8.955	8.850	-	8.960	9.070	120,200	9.0250	-1.97%
2025-12-12	0	9.135	8.920	-	8.940	9.150	135,000	1,227,954	9.0960	9.135	8.920	-	8.940	9.150	135,000	9.0960	1.50%
2025-12-11	0	9.000	8.850	-	8.995	9.125	125,400	1,131,894	9.0263	9.000	8.850	-	8.995	9.125	125,400	9.0263	-1.21%
2025-12-10	0	9.110	9.095	-	8.965	9.125	6,947,200	63,303,571	9.1121	9.110	9.095	-	8.965	9.125	6,947,200	9.1121	-0.11%
2025-12-09	0	9.120	9.105	-	9.080	9.170	954,400	8,697,184	9.1127	9.120	9.105	-	9.080	9.170	954,400	9.1127	-0.22%
2025-12-08	0	9.140	9.135	9.200	8.980	9.180	201,400	1,841,612	9.1441	9.140	9.135	9.200	8.980	9.180	201,400	9.1441	1.90%
2025-12-05	0	8.970	8.955	-	8.850	8.980	72,800	646,954	8.8867	8.970	8.955	-	8.850	8.980	72,800	8.8867	0.17%
2025-12-04	0	8.955	8.880	9.230	8.780	8.950	55,000	484,290	8.8053	8.955	8.880	9.230	8.780	8.950	55,000	8.8053	1.24%
2025-12-03	0	8.845	8.800	9.230	8.845	8.905	56,200	497,151	8.8461	8.845	8.800	9.230	8.845	8.905	56,200	8.8461	-0.84%
2025-12-02	0	8.920	8.915	8.920	8.900	8.980	203,600	1,820,160	8.9399	8.920	8.915	8.920	8.900	8.980	203,600	8.9399	-0.94%
2025-12-01	0	9.005	9.005	9.230	8.890	9.000	111,000	987,388	8.8954	9.005	9.005	9.230	8.890	9.000	111,000	8.8954	0.67%
2025-11-28	0	8.945	8.820	8.945	8.900	8.955	16,000	143,112	8.9445	8.945	8.820	8.945	8.900	8.955	16,000	8.9445	1.36%
2025-11-27	0	8.825	8.550	8.970	8.925	9.030	22,400	201,299	8.9866	8.825	8.550	8.970	8.925	9.030	22,400	8.9866	-0.17%
2025-11-26	0	8.840	8.700	8.930	8.740	8.930	60,000	534,443	8.9074	8.840	8.700	8.930	8.740	8.930	60,000	8.9074	1.14%
2025-11-25	0	8.740	8.745	8.900	8.725	8.835	369,400	3,241,382	8.7747	8.740	8.745	8.900	8.725	8.835	369,400	8.7747	0.34%
2025-11-24	0	8.710	8.550	8.800	8.580	8.730	325,400	2,825,458	8.6830	8.710	8.550	8.800	8.580	8.730	325,400	8.6830	1.34%
2025-11-21	0	8.595	8.500	9.230	8.575	8.820	220,600	1,914,692	8.6795	8.595	8.500	9.230	8.575	8.820	220,600	8.6795	-3.81%
2025-11-20	0	8.935	8.875	9.005	8.910	9.010	277,400	2,477,643	8.9317	8.935	8.875	9.005	8.910	9.010	277,400	8.9317	-0.78%
2025-11-19	0	9.005	8.875	9.025	9.005	9.100	25,600	232,578	9.0851	9.005	8.875	9.025	9.005	9.100	25,600	9.0851	-0.77%
2025-11-18	0	9.075	9.075	9.130	9.065	9.165	112,600	1,025,060	9.1036	9.075	9.075	9.130	9.065	9.165	112,600	9.1036	-0.11%
2025-11-17	0	9.085	9.125	9.230	9.035	9.110	162,800	1,479,248	9.0863	9.085	9.125	9.230	9.035	9.110	162,800	9.0863	-0.44%
2025-11-14	0	9.125	9.100	9.300	9.085	9.300	459,800	4,238,683	9.2185	9.125	9.100	9.300	9.085	9.300	459,800	9.2185	-2.30%
2025-11-13	0	9.340	8.950	9.350	9.230	9.355	145,000	1,351,029	9.3174	9.340	8.950	9.350	9.230	9.355	145,000	9.3174	1.36%
2025-11-12	0	9.215	9.215	10.00	9.150	9.235	500,300	4,615,042	9.2245	9.215	9.215	10.00	9.150	9.235	500,300	9.2245	-0.97%
2025-11-11	0	9.305	9.300	9.370	9.285	9.500	194,800	1,843,195	9.4620	9.305	9.300	9.370	9.285	9.500	194,800	9.4620	-1.22%
2025-11-10	0	9.420	8.300	10.00	9.355	9.440	198,400	1,865,392	9.4022	9.420	8.300	10.00	9.355	9.440	198,400	9.4022	-0.79%
2025-11-07	0	9.495	9.480	9.570	9.445	9.580	443,943	4,238,210	9.5467	9.495	9.480	9.570	9.445	9.580	443,943	9.5467	-1.50%
2025-11-06	0	9.640	9.455	9.680	9.400	9.645	710,800	6,783,329	9.5432	9.640	9.455	9.680	9.400	9.645	710,800	9.5432	3.88%
2025-11-05	0	9.280	9.220	9.340	9.090	9.320	859,200	7,896,284	9.1903	9.280	9.220	9.340	9.090	9.320	859,200	9.1903	0.00%
2025-11-04	0	9.280	9.270	9.295	9.250	9.400	92,000	853,974	9.2823	9.280	9.270	9.295	9.250	9.400	92,000	9.2823	-1.12%
2025-11-03	0	9.385	9.250	10.00	9.240	9.480	186,400	1,737,924	9.3236	9.385	9.250	10.00	9.240	9.480	186,400	9.3236	-1.00%
2025-10-31	0	9.480	8.950	9.500	9.480	9.670	1,398,200	13,392,672	9.5785	9.480	8.950	9.500	9.480	9.670	1,398,200	9.5785	-3.36%
2025-10-30	0	9.810	9.765	9.960	9.795	9.985	153,400	1,515,307	9.8781	9.810	9.765	9.960	9.795	9.985	153,400	9.8781	-0.76%
2025-10-28	0	9.885	9.300	9.900	9.850	10.07	614,000	6,098,313	9.9321	9.885	9.300	9.900	9.850	10.07	614,000	9.9321	-0.65%
2025-10-27	0	9.950	9.945	10.17	9.800	9.980	331,200	3,288,962	9.9304	9.950	9.945	10.17	9.800	9.980	331,200	9.9304	1.17%
2025-10-24	0	9.835	9.820	10.17	9.540	9.845	406,400	3,929,341	9.6687	9.835	9.820	10.17	9.540	9.845	406,400	9.6687	5.13%
2025-10-23	0	9.355	9.220	10.17	9.220	9.355	176,200	1,637,114	9.2912	9.355	9.220	10.17	9.220	9.355	176,200	9.2912	-0.48%
2025-10-22	0	9.400	9.395	9.520	9.260	9.520	217,000	2,044,413	9.4213	9.400	9.395	9.520	9.260	9.520	217,000	9.4213	-0.11%
2025-10-21	0	9.410	9.345	9.440	9.250	9.410	160,600	1,497,149	9.3222	9.410	9.345	9.440	9.250	9.410	160,600	9.3222	2.79%
2025-10-20	0	9.155	9.050	9.300	9.085	9.310	710,200	6,525,313	9.1880	9.155	9.050	9.300	9.085	9.310	710,200	9.1880	1.16%
2025-10-17	0	9.050	9.050	9.075	9.050	9.500	820,800	7,517,710	9.1590	9.050	9.050	9.075	9.050	9.500	820,800	9.1590	-4.13%
2025-10-16	0	9.440	9.320	9.880	9.400	9.605	963,600	9,119,276	9.4638	9.440	9.320	9.880	9.400	9.605	963,600	9.4638	1.29%
2025-10-15	0	9.320	9.320	9.640	9.320	9.570	349,800	3,312,147	9.4687	9.320	9.320	9.640	9.320	9.570	349,800	9.4687	-0.53%
2025-10-14	0	9.370	-	10.50	9.315	9.880	2,349,800	22,298,136	9.4894	9.370	-	10.50	9.315	9.880	2,349,800	9.4894	-4.73%
2025-10-13	0	9.835	9.700	9.835	9.540	9.835	430,600	4,212,888	9.7838	9.835	9.700	9.835	9.540	9.835	430,600	9.7838	1.29%
2025-10-10	0	9.710	9.740	10.00	9.655	10.31	841,400	8,241,508	9.7950	9.710	9.740	10.00	9.655	10.31	841,400	9.7950	-5.82%
2025-10-09	0	10.31	10.25	10.50	10.23	10.64	628,200	6,525,562	10.388	10.31	10.25	10.50	10.23	10.64	628,200	10.388	2.18%
2025-10-08	0	10.09	10.07	10.15	10.03	10.16	908,000	9,176,514	10.106	10.09	10.07	10.15	10.03	10.16	908,000	10.106	-0.30%
2025-10-06	0	10.12	10.11	10.16	10.11	10.24	114,400	1,162,786	10.164	10.12	10.11	10.16	10.11	10.24	114,400	10.164	-0.78%
2025-10-03	0	10.20	10.13	-	10.13	10.32	116,000	1,180,460	10.176	10.20	10.13	-	10.13	10.32	116,000	10.176	-1.16%
2025-10-02	0	10.32	10.28	-	10.10	10.35	1,198,600	12,297,044	10.260	10.32	10.28	-	10.10	10.35	1,198,600	10.260	2.58%
2025-09-30	0	10.06	9.980	10.10	10.00	10.08	865,400	8,690,484	10.042	10.06	9.980	10.10	10.00	10.08	865,400	10.042	1.82%
2025-09-29	0	9.880	9.860	10.00	9.630	10.00	820,000	8,006,589	9.7641	9.880	9.860	10.00	9.630	10.00	820,000	9.7641	-1.20%
2025-09-26	0	10.00	9.630	10.60	9.655	10.00	378,000	3,701,309	9.7918	10.00	9.630	10.60	9.655	10.00	378,000	9.7918	0.81%
2025-09-25	0	9.920	9.890	10.60	9.810	9.965	640,000	6,343,589	9.9119	9.920	9.890	10.60	9.810	9.965	640,000	9.9119	0.86%
2025-09-24	0	9.835	9.790	9.895	9.500	9.930	985,400	9,656,654	9.7997	9.835	9.790	9.895	9.500	9.930	985,400	9.7997	3.58%
2025-09-23	0	9.495	9.395	9.500	9.210	9.495	657,800	6,119,555	9.3031	9.495	9.395	9.500	9.210	9.495	657,800	9.3031	0.26%
2025-09-22	0	9.470	9.390	9.470	9.100	9.525	392,800	3,704,510	9.4310	9.470	9.390	9.470	9.100	9.525	392,800	9.4310	2.88%
2025-09-19	0	9.205	9.180	9.580	9.150	9.400	664,100	6,131,881	9.2334	9.205	9.180	9.580	9.150	9.400	664,100	9.2334	1.60%
2025-09-18	0	9.060	9.060	9.225	9.060	9.580	1,731,200	16,133,682	9.3194	9.060	9.060	9.225	9.060	9.580	1,731,200	9.3194	-1.58%
2025-09-17	0	9.205	9.140	9.240	9.010	9.240	1,670,800	15,344,516	9.1839	9.205	9.140	9.240	9.010	9.240	1,670,800	9.1839	1.27%
2025-09-16	0	9.090	9.075	9.090	9.025	9.225	365,200	3,328,390	9.1139	9.090	9.075	9.090	9.025	9.225	365,200	9.1139	1.39%
2025-09-15	0	8.965	8.900	9.100	8.955	9.110	364,600	3,285,413	9.0110	8.965	8.900	9.100	8.955	9.110	364,600	9.0110	-0.11%
2025-09-12	0	8.975	8.975	9.050	8.900	9.150	690,600	6,235,458	9.0290	8.975	8.975	9.050	8.900	9.150	690,600	9.0290	0.84%
2025-09-11	0	8.900	8.830	8.900	8.335	8.935	1,703,500	14,929,280	8.7639	8.900	8.830	8.900	8.335	8.935	1,703,500	8.7639	5.14%
2025-09-10	0	8.465	8.360	8.550	8.350	8.515	330,800	2,798,788	8.4607	8.465	8.360	8.550	8.350	8.515	330,800	8.4607	1.38%
2025-09-09	0	8.350	8.345	-	8.335	8.555	491,600	4,128,571	8.3982	8.350	8.345	-	8.335	8.555	491,600	8.3982	-2.22%
2025-09-08	0	8.540	8.500	8.540	8.385	8.580	526,600	4,486,847	8.5204	8.540	8.500	8.540	8.385	8.580	526,600	8.5204	0.12%
2025-09-05	0	8.530	8.470	-	8.135	8.560	707,200	5,868,874	8.2987	8.530	8.470	-	8.135	8.560	707,200	8.2987	4.86%
2025-09-04	0	8.135	8.130	-	8.050	8.750	1,748,300	14,648,377	8.3786	8.135	8.130	-	8.050	8.750	1,748,300	8.3786	-6.92%
2025-09-03	0	8.740	8.700	8.990	8.700	8.910	1,207,700	10,673,124	8.8376	8.740	8.700	8.990	8.700	8.910	1,207,700	8.8376	-1.91%
2025-09-02	0	8.910	8.890	8.910	8.830	9.210	3,275,200	29,412,322	8.9803	8.910	8.890	8.910	8.830	9.210	3,275,200	8.9803	-2.73%
2025-09-01	0	9.160	9.150	9.200	8.960	9.220	1,552,000	14,119,557	9.0977	9.160	9.150	9.200	8.960	9.220	1,552,000	9.0977	1.10%
2025-08-29	0	9.060	8.900	9.100	8.880	9.100	1,547,200	13,868,877	8.9639	9.060	8.900	9.100	8.880	9.100	1,547,200	8.9639	-1.36%
2025-08-28	0	9.185	9.000	-	8.580	9.205	1,223,800	10,851,834	8.8673	9.185	9.000	-	8.580	9.205	1,223,800	8.8673	8.44%
2025-08-27	0	8.470	8.450	8.470	8.470	8.900	3,012,800	26,300,258	8.7295	8.470	8.450	8.470	8.470	8.900	3,012,800	8.7295	-0.29%
2025-08-26	0	8.495	8.490	8.570	8.490	8.720	1,535,400	13,093,515	8.5278	8.495	8.490	8.570	8.490	8.720	1,535,400	8.5278	-2.13%
2025-08-25	0	8.680	8.680	8.715	8.425	8.870	1,096,600	9,404,849	8.5764	8.680	8.680	8.715	8.425	8.870	1,096,600	8.5764	3.27%
2025-08-22	0	8.405	8.250	8.400	7.785	8.410	1,300,000	10,610,756	8.1621	8.405	8.250	8.400	7.785	8.410	1,300,000	8.1621	8.80%
2025-08-21	0	7.725	7.715	7.740	7.640	7.860	380,100	2,938,982	7.7321	7.725	7.715	7.740	7.640	7.860	380,100	7.7321	0.52%
2025-08-20	0	7.685	7.280	7.700	7.395	7.690	935,800	7,012,262	7.4933	7.685	7.280	7.700	7.395	7.690	935,800	7.4933	3.29%
2025-08-19	0	7.440	7.430	7.440	7.420	7.515	197,600	1,474,760	7.4634	7.440	7.430	7.440	7.420	7.515	197,600	7.4634	-0.87%
2025-08-18	0	7.505	7.395	7.535	7.395	7.605	363,600	2,737,670	7.5293	7.505	7.395	7.535	7.395	7.605	363,600	7.5293	2.11%
2025-08-15	0	7.350	6.300	7.350	7.210	7.370	249,800	1,823,436	7.2996	7.350	6.300	7.350	7.210	7.370	249,800	7.2996	0.96%
2025-08-14	0	7.280	7.250	7.280	7.255	7.395	303,000	2,224,636	7.3420	7.280	7.250	7.280	7.255	7.395	303,000	7.3420	1.04%
2025-08-13	0	7.205	7.160	7.230	7.165	7.235	37,200	267,620	7.1941	7.205	7.160	7.230	7.165	7.235	37,200	7.1941	0.56%
2025-08-12	0	7.165	6.800	7.165	7.000	7.190	35,000	248,673	7.1049	7.165	6.800	7.165	7.000	7.190	35,000	7.1049	1.85%
2025-08-11	0	7.035	7.020	7.380	6.990	7.050	38,200	268,880	7.0387	7.035	7.020	7.380	6.990	7.050	38,200	7.0387	0.64%
2025-08-08	0	6.990	6.975	7.380	6.990	7.010	3,000	20,986	6.9953	6.990	6.975	7.380	6.990	7.010	3,000	6.9953	-1.48%
2025-08-07	0	7.095	6.300	7.380	7.090	7.155	315,200	2,243,978	7.1192	7.095	6.300	7.380	7.090	7.155	315,200	7.1192	0.14%
2025-08-06	0	7.085	7.010	7.380	7.050	7.100	120,000	849,884	7.0824	7.085	7.010	7.380	7.050	7.100	120,000	7.0824	0.57%
2025-08-05	0	7.045	7.000	7.380	7.005	7.060	95,200	671,052	7.0489	7.045	7.000	7.380	7.005	7.060	95,200	7.0489	0.64%
2025-08-04	0	7.000	7.000	7.380	6.920	7.005	346,600	2,425,503	6.9980	7.000	7.000	7.380	6.920	7.005	346,600	6.9980	1.52%
2025-08-01	0	6.895	6.300	6.920	6.920	7.000	39,400	274,621	6.9701	6.895	6.300	6.920	6.920	7.000	39,400	6.9701	-1.50%
2025-07-31	0	7.000	6.960	7.005	7.040	7.090	695,400	4,911,148	7.0623	7.000	6.960	7.005	7.040	7.090	695,400	7.0623	-1.13%
2025-07-30	0	7.080	6.900	7.380	7.040	7.150	380,200	2,698,501	7.0976	7.080	6.900	7.380	7.040	7.150	380,200	7.0976	-0.98%
2025-07-29	0	7.150	7.075	7.150	7.050	7.175	267,200	1,900,228	7.1116	7.150	7.075	7.150	7.050	7.175	267,200	7.1116	1.20%
2025-07-28	0	7.065	7.040	7.190	7.030	7.065	12,400	87,232	7.0348	7.065	7.040	7.190	7.030	7.065	12,400	7.0348	-0.07%
2025-07-25	0	7.070	6.900	7.100	6.915	7.080	892,000	6,199,667	6.9503	7.070	6.900	7.100	6.915	7.080	892,000	6.9503	1.87%
2025-07-24	0	6.940	6.900	6.965	6.895	6.945	125,000	867,114	6.9369	6.940	6.900	6.965	6.895	6.945	125,000	6.9369	1.31%
2025-07-23	0	6.850	6.835	6.875	6.805	6.900	347,800	2,382,224	6.8494	6.850	6.835	6.875	6.805	6.900	347,800	6.8494	0.88%
2025-07-22	0	6.790	6.750	6.980	6.780	6.800	339,200	2,304,920	6.7952	6.790	6.750	6.980	6.780	6.800	339,200	6.7952	0.74%
2025-07-21	0	6.740	6.730	6.740	6.735	6.750	448,800	3,024,559	6.7392	6.740	6.730	6.740	6.735	6.750	448,800	6.7392	0.15%
2025-07-18	0	6.730	6.730	6.980	6.730	6.770	1,996,400	13,408,996	6.7166	6.730	6.730	6.980	6.730	6.770	1,996,400	6.7166	-0.07%
2025-07-17	0	6.735	6.550	6.980	6.685	6.735	51,200	343,820	6.7152	6.735	6.550	6.980	6.685	6.735	51,200	6.7152	0.67%
2025-07-16	0	6.690	6.550	6.980	6.715	6.740	2,200	14,788	6.7218	6.690	6.550	6.980	6.715	6.740	2,200	6.7218	0.00%
2025-07-15	0	6.690	6.640	6.850	6.640	6.695	40,200	269,039	6.6925	6.690	6.640	6.850	6.640	6.695	40,200	6.6925	0.15%
2025-07-14	0	6.680	6.680	6.850	6.680	6.680	5,800	38,744	6.6800	6.680	6.680	6.850	6.680	6.680	5,800	6.6800	0.23%
2025-07-11	0	6.665	6.590	6.850	-	-	0	0	-	6.665	6.590	6.850	-	-	0	-	0.91%
2025-07-10	0	6.605	6.570	6.850	6.590	6.605	6,000	39,624	6.6040	6.605	6.570	6.850	6.590	6.605	6,000	6.6040	-0.38%
2025-07-09	0	6.630	6.400	6.850	6.680	6.700	400	2,676	6.6900	6.630	6.400	6.850	6.680	6.700	400	6.6900	-0.75%
2025-07-08	0	6.680	6.500	6.785	6.605	6.685	146,000	968,202	6.6315	6.680	6.500	6.785	6.605	6.685	146,000	6.6315	1.29%
2025-07-07	0	6.595	6.570	6.600	-	-	0	0	-	6.595	6.570	6.600	-	-	0	-	-0.45%
2025-07-04	0	6.625	6.600	6.850	6.600	6.600	1,600	10,560	6.6000	6.625	6.600	6.850	6.600	6.600	1,600	6.6000	-0.08%
2025-07-03	0	6.630	6.590	6.850	6.605	6.655	41,600	275,029	6.6113	6.630	6.590	6.850	6.605	6.655	41,600	6.6113	0.38%
2025-07-02	0	6.605	6.590	6.850	6.605	6.750	126,200	834,747	6.6145	6.605	6.590	6.850	6.605	6.750	126,200	6.6145	-2.15%
2025-06-30	0	6.750	6.700	6.850	6.715	6.760	464,600	3,133,635	6.7448	6.750	6.700	6.850	6.715	6.760	464,600	6.7448	1.50%
2025-06-27	0	6.650	6.400	6.720	6.650	6.715	6,800	45,595	6.7051	6.650	6.400	6.720	6.650	6.715	6,800	6.7051	-0.52%
2025-06-26	0	6.685	6.400	6.750	6.710	6.750	47,800	322,506	6.7470	6.685	6.400	6.750	6.710	6.750	47,800	6.7470	-0.37%
2025-06-25	0	6.710	6.620	6.725	6.590	6.710	19,400	128,913	6.6450	6.710	6.620	6.725	6.590	6.710	19,400	6.6450	2.44%
2025-06-24	0	6.550	6.400	6.670	-	-	0	0	-	6.550	6.400	6.670	-	-	0	-	1.31%
2025-06-23	0	6.465	6.400	6.670	6.430	6.470	186,200	1,200,666	6.4483	6.465	6.400	6.670	6.430	6.470	186,200	6.4483	0.39%
2025-06-20	0	6.440	6.400	7.280	6.445	6.465	42,800	276,637	6.4635	6.440	6.400	7.280	6.445	6.465	42,800	6.4635	0.00%
2025-06-19	0	6.440	6.400	7.280	6.435	6.455	292,400	1,884,945	6.4465	6.440	6.400	7.280	6.435	6.455	292,400	6.4465	-0.85%
2025-06-18	0	6.495	6.470	7.280	6.495	6.495	4,000	25,982	6.4955	6.495	6.470	7.280	6.495	6.495	4,000	6.4955	0.39%
2025-06-17	0	6.470	6.400	7.280	6.470	6.510	3,000	19,450	6.4833	6.470	6.400	7.280	6.470	6.510	3,000	6.4833	-0.92%
2025-06-16	0	6.530	6.530	7.280	6.530	6.560	11,600	76,072	6.5579	6.530	6.530	7.280	6.530	6.560	11,600	6.5579	-0.53%
2025-06-13	0	6.565	6.400	6.685	6.525	6.575	141,800	928,466	6.5477	6.565	6.400	6.685	6.525	6.575	141,800	6.5477	-0.15%
2025-06-12	0	6.575	6.500	7.280	-	-	0	0	-	6.575	6.500	7.280	-	-	0	-	-0.23%
2025-06-11	0	6.590	6.400	7.280	6.590	6.635	261,800	1,731,908	6.6154	6.590	6.400	7.280	6.590	6.635	261,800	6.6154	0.08%
2025-06-10	0	6.585	6.400	6.800	6.555	6.700	182,800	1,209,797	6.6181	6.585	6.400	6.800	6.555	6.700	182,800	6.6181	-1.72%
2025-06-09	0	6.700	6.400	6.800	6.685	6.710	99,000	662,946	6.6964	6.700	6.400	6.800	6.685	6.710	99,000	6.6964	0.30%
2025-06-06	0	6.680	6.400	6.685	-	-	0	0	-	6.680	6.400	6.685	-	-	0	-	-0.07%
2025-06-05	0	6.685	6.650	6.800	6.635	6.690	57,200	382,425	6.6858	6.685	6.650	6.800	6.635	6.690	57,200	6.6858	0.91%
2025-06-04	0	6.625	6.400	7.400	6.600	6.625	6,200	41,070	6.6242	6.625	6.400	7.400	6.600	6.625	6,200	6.6242	0.91%
2025-06-03	0	6.565	6.350	7.400	6.560	6.615	267,400	1,762,958	6.5930	6.565	6.350	7.400	6.560	6.615	267,400	6.5930	1.47%
2025-06-02	0	6.470	6.350	7.400	6.405	6.495	85,000	548,904	6.4577	6.470	6.350	7.400	6.405	6.495	85,000	6.4577	-1.22%
2025-05-30	0	6.550	6.350	7.400	6.545	6.570	55,800	365,607	6.5521	6.550	6.350	7.400	6.545	6.570	55,800	6.5521	-1.21%
2025-05-29	0	6.630	6.520	6.660	6.575	6.630	80,000	528,200	6.6025	6.630	6.520	6.660	6.575	6.630	80,000	6.6025	1.69%
2025-05-28	0	6.520	6.350	7.400	6.520	6.525	600	3,913	6.5217	6.520	6.350	7.400	6.520	6.525	600	6.5217	-0.53%
2025-05-27	0	6.555	6.350	6.850	6.590	6.590	12,200	80,398	6.5900	6.555	6.350	6.850	6.590	6.590	12,200	6.5900	-0.53%
2025-05-26	0	6.590	6.350	6.715	6.590	6.620	36,800	242,518	6.5902	6.590	6.350	6.715	6.590	6.620	36,800	6.5902	0.46%
2025-05-23	0	6.560	6.360	6.750	6.545	6.665	167,600	1,106,352	6.6011	6.560	6.360	6.750	6.545	6.665	167,600	6.6011	-1.20%
2025-05-22	0	6.640	6.615	6.760	6.690	6.690	200	1,338	6.6900	6.640	6.615	6.760	6.690	6.690	200	6.6900	-0.45%
2025-05-21	0	6.670	6.620	6.815	-	-	0	0	-	6.670	6.620	6.815	-	-	0	-	0.00%
2025-05-20	0	6.670	6.620	6.850	6.630	6.670	7,000	46,622	6.6603	6.670	6.620	6.850	6.630	6.670	7,000	6.6603	0.60%
2025-05-19	0	6.630	6.350	6.850	6.605	6.670	134,800	894,822	6.6381	6.630	6.350	6.850	6.605	6.670	134,800	6.6381	-0.08%
2025-05-16	0	6.635	6.620	6.850	6.615	6.645	100,000	663,370	6.6337	6.635	6.620	6.850	6.615	6.645	100,000	6.6337	-0.45%
2025-05-15	0	6.665	6.350	6.730	6.665	6.690	137,400	917,814	6.6799	6.665	6.350	6.730	6.665	6.690	137,400	6.6799	-1.41%
2025-05-14	0	6.760	6.715	6.850	6.715	6.720	62,400	419,324	6.7199	6.760	6.715	6.850	6.715	6.720	62,400	6.7199	0.30%
2025-05-13	0	6.740	6.680	6.840	6.735	6.755	42,200	284,569	6.7433	6.740	6.680	6.840	6.735	6.755	42,200	6.7433	-1.68%
2025-05-12	0	6.855	6.825	7.400	6.670	6.865	4,800	32,238	6.7163	6.855	6.825	7.400	6.670	6.865	4,800	6.7163	3.01%
2025-05-09	0	6.655	6.400	7.400	6.655	6.755	116,000	775,525	6.6856	6.655	6.400	7.400	6.655	6.755	116,000	6.6856	-1.99%
2025-05-08	0	6.790	6.350	6.825	6.790	6.810	3,200	21,732	6.7913	6.790	6.350	6.825	6.790	6.810	3,200	6.7913	0.00%
2025-05-07	0	6.790	6.350	-	6.790	6.855	3,000	20,485	6.8283	6.790	6.350	-	6.790	6.855	3,000	6.8283	-0.22%
2025-05-06	0	6.805	6.765	-	6.765	6.825	156,000	1,060,429	6.7976	6.805	6.765	-	6.765	6.825	156,000	6.7976	0.44%
2025-05-02	0	6.775	6.350	-	6.660	6.770	50,400	341,124	6.7683	6.775	6.350	-	6.660	6.770	50,400	6.7683	1.65%
2025-04-30	0	6.665	6.350	-	-	-	0	0	-	6.665	6.350	-	-	-	0	-	0.53%
2025-04-29	0	6.630	6.570	-	6.610	6.630	8,000	52,900	6.6125	6.630	6.570	-	6.610	6.630	8,000	6.6125	0.84%
2025-04-28	0	6.575	6.570	-	6.555	6.595	146,000	960,675	6.5800	6.575	6.570	-	6.555	6.595	146,000	6.5800	-0.30%
2025-04-25	0	6.595	6.580	-	6.590	6.590	1,000	6,590	6.5900	6.595	6.580	-	6.590	6.590	1,000	6.5900	0.23%
2025-04-24	0	6.580	6.575	-	6.550	6.765	188,400	1,236,594	6.5637	6.580	6.575	-	6.550	6.765	188,400	6.5637	-1.20%
2025-04-23	0	6.660	6.625	-	6.640	6.670	60,000	399,150	6.6525	6.660	6.625	-	6.640	6.670	60,000	6.6525	0.00%
2025-04-22	0	6.660	-	6.700	6.655	6.690	48,200	321,091	6.6616	6.660	-	6.700	6.655	6.690	48,200	6.6616	-0.15%
2025-04-17	0	6.670	-	6.885	6.615	6.695	163,000	1,090,048	6.6874	6.670	-	6.885	6.615	6.695	163,000	6.6874	1.44%
2025-04-16	0	6.575	6.530	-	6.515	6.585	90,000	589,952	6.5550	6.575	6.530	-	6.515	6.585	90,000	6.5550	-0.08%
2025-04-15	0	6.580	6.520	-	6.535	6.535	200	1,307	6.5350	6.580	6.520	-	6.535	6.535	200	6.5350	-1.20%
2025-04-14	0	6.660	6.650	-	6.630	6.665	142,200	945,064	6.6460	6.660	6.650	-	6.630	6.665	142,200	6.6460	0.45%
2025-04-11	0	6.630	6.440	6.630	6.485	6.710	151,800	999,960	6.5874	6.630	6.440	6.630	6.485	6.710	151,800	6.5874	2.95%
2025-04-10	0	6.440	6.435	6.440	6.440	6.490	215,000	1,391,130	6.4704	6.440	6.435	6.440	6.440	6.490	215,000	6.4704	0.31%
2025-04-09	0	6.420	-	-	5.945	6.420	1,008,800	6,230,785	6.1764	6.420	-	-	5.945	6.420	1,008,800	6.1764	5.59%
2025-04-08	0	6.080	6.000	6.250	6.020	6.190	1,257,700	7,649,681	6.0823	6.080	6.000	6.250	6.020	6.190	1,257,700	6.0823	4.38%
2025-04-07	0	5.825	5.785	6.005	5.700	6.520	961,200	5,892,723	6.1306	5.825	5.785	6.005	5.700	6.520	961,200	6.1306	-12.34%
2025-04-03	0	6.645	6.600	-	6.550	6.720	332,000	2,213,953	6.6685	6.645	6.600	-	6.550	6.720	332,000	6.6685	-1.26%
2025-04-02	0	6.730	6.715	-	6.700	6.740	44,400	298,809	6.7299	6.730	6.715	-	6.700	6.740	44,400	6.7299	0.00%
2025-04-01	0	6.730	6.520	6.750	6.730	6.800	106,000	714,109	6.7369	6.730	6.520	6.750	6.730	6.800	106,000	6.7369	-0.07%
2025-03-31	0	6.735	6.700	6.750	6.685	6.770	131,200	881,417	6.7181	6.735	6.700	6.750	6.685	6.770	131,200	6.7181	-0.59%
2025-03-28	0	6.775	6.755	6.900	6.775	6.810	79,600	539,799	6.7814	6.775	6.755	6.900	6.775	6.810	79,600	6.7814	-0.66%
2025-03-27	0	6.820	6.685	6.860	6.820	6.900	161,800	1,110,432	6.8630	6.820	6.685	6.860	6.820	6.900	161,800	6.8630	0.74%
2025-03-26	0	6.770	6.750	6.770	6.760	6.770	41,000	277,330	6.7641	6.770	6.750	6.770	6.760	6.770	41,000	6.7641	0.00%
2025-03-25	0	6.770	6.775	6.900	6.765	6.870	264,800	1,801,774	6.8043	6.770	6.775	6.900	6.765	6.870	264,800	6.8043	-1.74%
2025-03-24	0	6.890	6.875	-	6.790	6.890	631,200	4,321,261	6.8461	6.890	6.875	-	6.790	6.890	631,200	6.8461	0.58%
2025-03-21	0	6.850	6.820	6.880	6.830	7.000	176,800	1,215,718	6.8762	6.850	6.820	6.880	6.830	7.000	176,800	6.8762	-2.84%
2025-03-20	0	7.050	7.005	7.200	7.005	7.100	12,200	86,368	7.0793	7.050	7.005	7.200	7.005	7.100	12,200	7.0793	-1.26%
2025-03-19	0	7.140	7.100	7.200	7.130	7.175	109,800	786,738	7.1652	7.140	7.100	7.200	7.130	7.175	109,800	7.1652	-0.83%
2025-03-18	0	7.200	7.190	7.245	7.190	7.245	457,500	3,302,983	7.2196	7.200	7.190	7.245	7.190	7.245	457,500	7.2196	0.42%
2025-03-17	0	7.170	7.165	7.950	7.170	7.250	704,600	5,069,022	7.1942	7.170	7.165	7.950	7.170	7.250	704,600	7.1942	-1.10%
2025-03-14	0	7.250	7.170	7.950	7.080	7.250	161,200	1,146,412	7.1117	7.250	7.170	7.950	7.080	7.250	161,200	7.1117	2.62%
2025-03-13	0	7.065	7.060	7.950	7.050	7.250	747,400	5,359,236	7.1705	7.065	7.060	7.950	7.050	7.250	747,400	7.1705	-2.28%
2025-03-12	0	7.230	7.185	7.950	7.200	7.320	49,000	354,996	7.2448	7.230	7.185	7.950	7.200	7.320	49,000	7.2448	-0.62%
2025-03-11	0	7.275	7.250	7.950	7.180	7.250	88,600	640,062	7.2242	7.275	7.250	7.950	7.180	7.250	88,600	7.2242	0.28%
2025-03-10	0	7.255	7.175	7.950	7.170	7.360	1,010,200	7,272,849	7.1994	7.255	7.175	7.950	7.170	7.360	1,010,200	7.1994	-1.09%
2025-03-07	0	7.335	7.300	7.555	7.300	7.465	731,000	5,370,843	7.3473	7.335	7.300	7.555	7.300	7.465	731,000	7.3473	-1.01%
2025-03-06	0	7.410	7.400	7.465	7.300	7.455	451,000	3,344,205	7.4151	7.410	7.400	7.465	7.300	7.455	451,000	7.4151	3.64%
2025-03-05	0	7.150	7.130	7.900	7.085	7.150	454,400	3,234,725	7.1187	7.150	7.130	7.900	7.085	7.150	454,400	7.1187	0.78%
2025-03-04	0	7.095	7.070	7.100	6.890	7.120	236,400	1,668,932	7.0598	7.095	7.070	7.100	6.890	7.120	236,400	7.0598	2.01%
2025-03-03	0	6.955	6.955	7.900	6.950	7.130	278,600	1,950,933	7.0026	6.955	6.955	7.900	6.950	7.130	278,600	7.0026	-1.90%
2025-02-28	0	7.090	7.090	7.900	7.070	7.320	1,255,200	8,988,008	7.1606	7.090	7.090	7.900	7.070	7.320	1,255,200	7.1606	-5.09%
2025-02-27	0	7.470	7.410	7.485	7.355	7.580	319,000	2,366,569	7.4187	7.470	7.410	7.485	7.355	7.580	319,000	7.4187	-0.33%
2025-02-26	0	7.495	7.475	7.600	7.335	7.525	1,038,800	7,746,021	7.4567	7.495	7.475	7.600	7.335	7.525	1,038,800	7.4567	2.32%
2025-02-25	0	7.325	7.260	7.500	7.165	7.385	1,111,800	8,151,764	7.3320	7.325	7.260	7.500	7.165	7.385	1,111,800	7.3320	0.48%
2025-02-24	0	7.290	7.285	7.550	7.200	7.550	636,400	4,646,334	7.3010	7.290	7.285	7.550	7.200	7.550	636,400	7.3010	0.48%
2025-02-21	0	7.255	7.220	7.255	6.930	7.290	1,475,000	10,549,947	7.1525	7.255	7.220	7.255	6.930	7.290	1,475,000	7.1525	6.14%
2025-02-20	0	6.835	6.790	6.900	6.800	6.895	365,100	2,497,667	6.8410	6.835	6.790	6.900	6.800	6.895	365,100	6.8410	-0.07%
2025-02-19	0	6.840	6.760	7.550	6.750	6.860	253,400	1,726,142	6.8119	6.840	6.760	7.550	6.750	6.860	253,400	6.8119	2.24%
2025-02-18	0	6.690	6.690	6.800	6.690	6.840	693,000	4,708,615	6.7945	6.690	6.690	6.800	6.690	6.840	693,000	6.7945	-2.48%
2025-02-17	0	6.860	6.750	6.860	6.815	6.905	135,000	926,642	6.8640	6.860	6.750	6.860	6.815	6.905	135,000	6.8640	0.00%
2025-02-14	0	6.860	6.730	7.550	6.665	6.860	153,000	1,038,389	6.7869	6.860	6.730	7.550	6.665	6.860	153,000	6.7869	3.00%
2025-02-13	0	6.660	6.660	7.550	6.655	6.905	408,600	2,761,146	6.7576	6.660	6.660	7.550	6.655	6.905	408,600	6.7576	-2.99%
2025-02-12	0	6.865	5.875	6.900	6.750	6.865	342,800	2,324,680	6.7814	6.865	5.875	6.900	6.750	6.865	342,800	6.7814	2.08%
2025-02-11	0	6.725	6.725	-	6.720	6.850	540,400	3,655,938	6.7652	6.725	6.725	-	6.720	6.850	540,400	6.7652	-1.47%
2025-02-10	0	6.825	6.775	6.885	6.755	6.815	407,200	2,756,867	6.7703	6.825	6.775	6.885	6.755	6.815	407,200	6.7703	0.96%
2025-02-07	0	6.760	5.875	6.870	6.660	6.880	1,143,400	7,779,117	6.8035	6.760	5.875	6.870	6.660	6.880	1,143,400	6.8035	1.12%
2025-02-06	0	6.685	6.665	6.710	6.545	6.705	511,000	3,398,672	6.6510	6.685	6.665	6.710	6.545	6.705	511,000	6.6510	3.16%
2025-02-05	0	6.480	6.465	6.590	6.440	6.475	198,600	1,281,042	6.4504	6.480	6.465	6.590	6.440	6.475	198,600	6.4504	0.62%
2025-02-04	0	6.440	6.410	6.590	6.260	6.440	826,400	5,280,540	6.3898	6.440	6.410	6.590	6.260	6.440	826,400	6.3898	3.04%
2025-02-03	0	6.250	6.250	6.590	6.150	6.215	62,400	386,907	6.2004	6.250	6.250	6.590	6.150	6.215	62,400	6.2004	-1.42%
2025-01-28	0	6.340	6.300	6.340	6.350	6.350	600	3,810	6.3500	6.340	6.300	6.340	6.350	6.350	600	6.3500	-0.08%
2025-01-27	0	6.345	5.875	6.590	6.350	6.430	345,600	2,212,962	6.4032	6.345	5.875	6.590	6.350	6.430	345,600	6.4032	-2.08%
2025-01-24	0	6.480	6.470	-	6.475	6.490	154,600	1,002,811	6.4865	6.480	6.470	-	6.475	6.490	154,600	6.4865	0.93%
2025-01-23	0	6.420	6.180	-	6.475	6.570	320,800	2,089,532	6.5135	6.420	6.180	-	6.475	6.570	320,800	6.5135	-0.39%
2025-01-22	0	6.445	6.200	-	6.430	6.500	393,600	2,541,335	6.4566	6.445	6.200	-	6.430	6.500	393,600	6.4566	-0.23%
2025-01-21	0	6.460	6.300	-	6.455	6.480	79,600	515,285	6.4734	6.460	6.300	-	6.455	6.480	79,600	6.4734	1.41%
2025-01-20	0	6.370	6.300	6.400	6.315	6.410	401,400	2,561,011	6.3802	6.370	6.300	6.400	6.315	6.410	401,400	6.3802	0.87%
2025-01-17	0	6.315	5.875	-	6.180	6.335	94,000	592,677	6.3051	6.315	5.875	-	6.180	6.335	94,000	6.3051	0.56%
2025-01-16	0	6.280	5.875	6.340	6.270	6.450	323,000	2,039,033	6.3128	6.280	5.875	6.340	6.270	6.450	323,000	6.3128	-2.10%
2025-01-15	0	6.415	6.300	6.450	6.400	6.450	154,000	989,534	6.4255	6.415	6.300	6.450	6.400	6.450	154,000	6.4255	-0.31%
2025-01-14	0	6.435	6.150	-	6.220	6.455	234,600	1,502,713	6.4054	6.435	6.150	-	6.220	6.455	234,600	6.4054	3.46%
2025-01-13	0	6.220	6.100	-	6.140	6.210	222,000	1,373,188	6.1855	6.220	6.100	-	6.140	6.210	222,000	6.1855	0.16%
2025-01-10	0	6.210	5.875	-	6.210	6.295	103,000	641,336	6.2266	6.210	5.875	-	6.210	6.295	103,000	6.2266	-0.96%
2025-01-09	0	6.270	6.100	-	6.270	6.335	72,000	454,527	6.3129	6.270	6.100	-	6.270	6.335	72,000	6.3129	-0.48%
2025-01-08	0	6.300	6.185	6.500	6.150	6.360	300,200	1,870,534	6.2310	6.300	6.185	6.500	6.150	6.360	300,200	6.2310	-0.32%
2025-01-07	0	6.320	6.170	6.320	6.140	6.320	58,600	361,127	6.1626	6.320	6.170	6.320	6.140	6.320	58,600	6.1626	3.27%
2025-01-06	0	6.120	5.940	6.360	6.100	6.150	613,600	3,762,176	6.1313	6.120	5.940	6.360	6.100	6.150	613,600	6.1313	-0.73%
2025-01-03	0	6.165	6.165	6.330	6.155	6.320	301,200	1,887,071	6.2652	6.165	6.165	6.330	6.155	6.320	301,200	6.2652	-1.83%
2025-01-02	0	6.280	6.220	6.280	6.260	6.455	574,000	3,646,430	6.3527	6.280	6.220	6.280	6.260	6.455	574,000	6.3527	-4.85%
2024-12-31	0	6.600	6.565	6.605	6.600	6.690	76,000	504,640	6.6400	6.600	6.565	6.605	6.600	6.690	76,000	6.6400	-1.71%
2024-12-30	0	6.715	6.600	6.900	6.675	6.735	154,400	1,036,210	6.7112	6.715	6.600	6.900	6.675	6.735	154,400	6.7112	0.07%
2024-12-27	0	6.710	6.375	6.720	6.700	6.875	856,600	5,837,333	6.8145	6.710	6.375	6.720	6.700	6.875	856,600	6.8145	1.59%
2024-12-24	0	6.605	6.585	6.605	6.540	6.610	91,400	600,418	6.5691	6.605	6.585	6.605	6.540	6.610	91,400	6.5691	0.99%
2024-12-23	0	6.540	6.500	6.585	6.535	6.680	353,000	2,334,231	6.6126	6.540	6.500	6.585	6.535	6.680	353,000	6.6126	-1.43%
2024-12-20	0	6.635	6.580	6.750	6.525	6.710	551,400	3,666,516	6.6495	6.635	6.580	6.750	6.525	6.710	551,400	6.6495	2.08%
2024-12-19	0	6.500	6.380	6.520	6.400	6.540	216,600	1,409,263	6.5063	6.500	6.380	6.520	6.400	6.540	216,600	6.5063	0.70%
2024-12-18	0	6.455	-	-	6.400	6.435	18,200	116,627	6.4081	6.455	-	-	6.400	6.435	18,200	6.4081	1.25%
2024-12-17	0	6.375	6.300	6.430	6.360	6.425	55,800	356,775	6.3938	6.375	6.300	6.430	6.360	6.425	55,800	6.3938	-0.86%
2024-12-16	0	6.430	6.400	-	6.425	6.520	260,800	1,693,880	6.4949	6.430	6.400	-	6.425	6.520	260,800	6.4949	-1.23%
2024-12-13	0	6.510	-	-	6.505	6.690	1,023,400	6,758,389	6.6039	6.510	-	-	6.505	6.690	1,023,400	6.6039	-2.76%
2024-12-12	0	6.695	6.690	7.010	6.640	6.760	435,200	2,910,696	6.6882	6.695	6.690	7.010	6.640	6.760	435,200	6.6882	0.15%
2024-12-11	0	6.685	6.645	-	6.650	6.775	512,800	3,449,132	6.7261	6.685	6.645	-	6.650	6.775	512,800	6.7261	-0.37%
2024-12-10	0	6.710	-	7.950	6.710	7.270	1,348,800	9,289,132	6.8870	6.710	-	7.950	6.710	7.270	1,348,800	6.8870	-4.96%
2024-12-09	0	7.060	6.300	7.300	6.600	7.060	303,200	2,061,696	6.7998	7.060	6.300	7.300	6.600	7.060	303,200	6.7998	4.28%
2024-12-06	0	6.770	-	7.000	6.620	6.805	278,200	1,871,838	6.7284	6.770	-	7.000	6.620	6.805	278,200	6.7284	1.80%
2024-12-05	0	6.650	6.550	7.000	6.610	6.655	127,400	845,220	6.6344	6.650	6.550	7.000	6.610	6.655	127,400	6.6344	0.61%
2024-12-04	0	6.610	6.600	7.300	6.610	6.750	85,600	571,393	6.6752	6.610	6.600	7.300	6.610	6.750	85,600	6.6752	-0.75%
2024-12-03	0	6.660	-	7.300	6.660	6.695	118,600	790,962	6.6692	6.660	-	7.300	6.660	6.695	118,600	6.6692	-0.75%
2024-12-02	0	6.710	-	6.765	6.675	6.780	134,200	899,709	6.7042	6.710	-	6.765	6.675	6.780	134,200	6.7042	-0.30%
2024-11-29	0	6.730	6.685	6.730	6.535	6.800	409,800	2,758,389	6.7311	6.730	6.685	6.730	6.535	6.800	409,800	6.7311	2.83%
2024-11-28	0	6.545	-	7.300	6.545	6.595	266,600	1,750,727	6.5669	6.545	-	7.300	6.545	6.595	266,600	6.5669	-0.53%
2024-11-27	0	6.580	6.580	-	6.260	6.570	133,200	850,118	6.3823	6.580	6.580	-	6.260	6.570	133,200	6.3823	4.44%
2024-11-26	0	6.300	-	7.300	6.300	6.410	261,600	1,663,882	6.3604	6.300	-	7.300	6.300	6.410	261,600	6.3604	-0.79%
2024-11-25	0	6.350	-	7.300	6.270	6.440	569,600	3,601,292	6.3225	6.350	-	7.300	6.270	6.440	569,600	6.3225	-1.40%
2024-11-22	0	6.440	6.440	6.750	6.435	6.750	344,000	2,262,408	6.5768	6.440	6.440	6.750	6.435	6.750	344,000	6.5768	-4.45%
2024-11-21	0	6.740	6.715	6.815	6.675	6.790	391,200	2,636,628	6.7398	6.740	6.715	6.815	6.675	6.790	391,200	6.7398	0.60%
2024-11-20	0	6.700	6.420	7.300	6.620	6.700	233,400	1,548,694	6.6354	6.700	6.420	7.300	6.620	6.700	233,400	6.6354	0.75%
2024-11-19	0	6.650	6.610	6.935	6.440	6.655	397,600	2,591,722	6.5184	6.650	6.610	6.935	6.440	6.655	397,600	6.5184	3.02%
2024-11-18	0	6.455	6.000	6.650	6.450	6.600	43,800	285,792	6.5249	6.455	6.000	6.650	6.450	6.600	43,800	6.5249	-1.75%
2024-11-15	0	6.570	6.000	6.610	6.560	6.840	514,200	3,456,305	6.7217	6.570	6.000	6.610	6.560	6.840	514,200	6.7217	-3.52%
2024-11-14	0	6.810	6.650	6.820	6.795	7.050	275,600	1,895,625	6.8782	6.810	6.650	6.820	6.795	7.050	275,600	6.8782	-4.02%
2024-11-13	0	7.095	7.025	7.250	6.930	7.095	678,800	4,758,055	7.0095	7.095	7.025	7.250	6.930	7.095	678,800	7.0095	2.09%
2024-11-12	0	6.950	6.950	6.970	6.920	7.170	1,090,000	7,634,728	7.0043	6.950	6.950	6.970	6.920	7.170	1,090,000	7.0043	-2.80%
2024-11-11	0	7.150	7.150	7.200	6.765	7.190	1,427,600	10,135,959	7.1000	7.150	7.150	7.200	6.765	7.190	1,427,600	7.1000	3.62%
2024-11-08	0	6.900	6.900	7.300	6.900	7.190	660,600	4,648,959	7.0375	6.900	6.900	7.300	6.900	7.190	660,600	7.0375	-0.65%
2024-11-07	0	6.945	6.780	6.955	6.670	6.995	1,743,200	11,897,736	6.8252	6.945	6.780	6.955	6.670	6.995	1,743,200	6.8252	1.39%
2024-11-06	0	6.850	6.685	6.850	6.675	6.895	2,147,200	14,564,140	6.7829	6.850	6.685	6.850	6.675	6.895	2,147,200	6.7829	-0.72%
2024-11-05	0	6.900	6.700	6.900	6.510	6.900	772,600	5,203,770	6.7354	6.900	6.700	6.900	6.510	6.900	772,600	6.7354	6.15%
2024-11-04	0	6.500	6.440	6.500	6.400	6.505	511,200	3,303,110	6.4615	6.500	6.440	6.500	6.400	6.505	511,200	6.4615	1.48%
2024-11-01	0	6.405	6.000	-	6.395	6.520	835,000	5,361,001	6.4204	6.405	6.000	-	6.395	6.520	835,000	6.4204	-2.51%
2024-10-31	0	6.570	6.895	-	6.470	6.595	567,000	3,705,565	6.5354	6.570	6.895	-	6.470	6.595	567,000	6.5354	1.62%
2024-10-30	0	6.465	6.435	6.600	6.410	6.580	377,000	2,445,896	6.4878	6.465	6.435	6.600	6.410	6.580	377,000	6.4878	-1.90%
2024-10-29	0	6.590	6.000	-	6.590	6.725	266,600	1,773,327	6.6516	6.590	6.000	-	6.590	6.725	266,600	6.6516	-1.42%
2024-10-28	0	6.685	6.000	-	6.610	6.705	361,800	2,412,616	6.6684	6.685	6.000	-	6.610	6.705	361,800	6.6684	-0.52%
2024-10-25	0	6.720	6.710	6.750	6.615	6.895	272,600	1,833,716	6.7268	6.720	6.710	6.750	6.615	6.895	272,600	6.7268	1.59%
2024-10-24	0	6.615	6.610	6.700	6.555	6.680	516,400	3,423,486	6.6295	6.615	6.610	6.700	6.555	6.680	516,400	6.6295	0.08%
2024-10-23	0	6.610	6.605	6.640	6.600	6.790	600,600	4,006,345	6.6706	6.610	6.605	6.640	6.600	6.790	600,600	6.6706	-0.60%
2024-10-22	0	6.650	6.620	6.840	6.580	6.740	741,000	4,920,411	6.6402	6.650	6.620	6.840	6.580	6.740	741,000	6.6402	-1.34%
2024-10-21	0	6.740	6.740	6.770	6.605	7.170	1,931,400	13,249,876	6.8602	6.740	6.740	6.770	6.605	7.170	1,931,400	6.8602	0.37%
2024-10-18	0	6.715	6.715	6.730	5.970	6.850	917,800	6,013,943	6.5526	6.715	6.715	6.730	5.970	6.850	917,800	6.5526	13.91%
2024-10-17	0	5.895	-	6.000	5.895	6.050	156,800	933,778	5.9552	5.895	-	6.000	5.895	6.050	156,800	5.9552	-0.34%
2024-10-16	0	5.915	5.895	6.000	5.885	6.055	250,000	1,488,015	5.9521	5.915	5.895	6.000	5.885	6.055	250,000	5.9521	-2.47%
2024-10-15	0	6.065	6.055	6.070	6.025	6.340	586,600	3,612,051	6.1576	6.065	6.055	6.070	6.025	6.340	586,600	6.1576	-4.26%
2024-10-14	0	6.335	6.055	6.580	5.975	6.525	1,058,800	6,526,294	6.1639	6.335	6.055	6.580	5.975	6.525	1,058,800	6.1639	-2.91%
2024-10-10	0	6.525	6.490	6.530	6.410	6.905	1,397,000	9,362,710	6.7020	6.525	6.490	6.530	6.410	6.905	1,397,000	6.7020	-2.83%
2024-10-09	0	6.715	6.710	7.000	6.540	7.500	1,748,600	12,057,334	6.8954	6.715	6.710	7.000	6.540	7.500	1,748,600	6.8954	-1.54%
2024-10-08	0	6.820	6.800	6.820	6.700	9.550	2,127,400	16,669,261	7.8355	6.820	6.800	6.820	6.700	9.550	2,127,400	7.8355	-22.85%
2024-10-07	0	8.840	8.840	8.970	7.750	10.75	3,877,400	34,358,295	8.8612	8.840	8.840	8.970	7.750	10.75	3,877,400	8.8612	17.87%
2024-10-04	0	7.500	7.520	-	6.875	7.505	1,756,600	12,554,505	7.1470	7.500	7.520	-	6.875	7.505	1,756,600	7.1470	5.12%
2024-10-03	0	7.135	7.040	7.265	7.070	8.000	683,000	4,955,603	7.2556	7.135	7.040	7.265	7.070	8.000	683,000	7.2556	-0.83%
2024-10-02	0	7.195	7.195	7.200	6.300	7.370	554,000	3,952,457	7.1344	7.195	7.195	7.200	6.300	7.370	554,000	7.1344	15.86%
2024-09-30	0	6.210	6.000	-	5.520	6.210	468,400	2,754,403	5.8805	6.210	6.000	-	5.520	6.210	468,400	5.8805	18.85%
2024-09-27	0	5.225	5.120	5.275	4.862	5.225	499,400	2,469,424	4.9448	5.225	5.120	5.275	4.862	5.225	499,400	4.9448	7.95%
2024-09-26	0	4.840	4.664	4.874	4.618	4.842	457,800	2,187,516	4.7783	4.840	4.664	4.874	4.618	4.842	457,800	4.7783	4.67%
2024-09-25	0	4.624	4.550	4.792	4.626	4.752	738,000	3,458,956	4.6869	4.624	4.550	4.792	4.626	4.752	738,000	4.6869	0.39%
2024-09-24	0	4.606	4.550	4.620	4.410	4.604	535,000	2,441,505	4.5636	4.606	4.550	4.620	4.410	4.604	535,000	4.5636	3.97%
2024-09-23	0	4.430	4.400	4.428	4.430	4.484	53,000	235,793	4.4489	4.430	4.400	4.428	4.430	4.484	53,000	4.4489	-0.45%
2024-09-20	0	4.450	4.410	4.442	4.436	4.450	164,200	729,394	4.4421	4.450	4.410	4.442	4.436	4.450	164,200	4.4421	-0.76%
2024-09-19	0	4.484	4.470	4.484	4.420	4.486	80,400	357,641	4.4483	4.484	4.470	4.484	4.420	4.486	80,400	4.4483	-0.31%
2024-09-17	0	4.498	-	-	-	-	0	0	-	4.498	-	-	-	-	0	-	0.09%
2024-09-16	0	4.494	-	-	4.478	4.494	248,800	1,116,128	4.4860	4.494	-	-	4.478	4.494	248,800	4.4860	0.58%
2024-09-13	0	4.468	-	-	4.448	4.496	57,600	256,412	4.4516	4.468	-	-	4.448	4.496	57,600	4.4516	-0.71%
2024-09-12	0	4.500	-	4.620	4.500	4.538	107,800	485,312	4.5020	4.500	-	4.620	4.500	4.538	107,800	4.5020	-0.57%
2024-09-11	0	4.526	-	4.542	-	-	0	0	-	4.526	-	4.542	-	-	0	-	0.80%
2024-09-10	0	4.490	-	-	4.450	4.488	344,800	1,541,119	4.4696	4.490	-	-	4.450	4.488	344,800	4.4696	0.22%
2024-09-09	0	4.480	-	-	4.480	4.514	18,500	83,004	4.4867	4.480	-	-	4.480	4.514	18,500	4.4867	-2.61%
2024-09-05	0	4.600	4.500	-	4.586	4.650	160,600	742,022	4.6203	4.600	4.500	-	4.586	4.650	160,600	4.6203	0.09%
2024-09-04	0	4.596	4.566	-	-	-	0	0	-	4.596	4.566	-	-	-	0	-	0.00%
2024-09-03	0	4.596	4.564	-	4.588	4.588	7,400	33,951	4.5880	4.596	4.564	-	4.588	4.588	7,400	4.5880	0.17%
2024-09-02	0	4.588	-	-	-	-	0	0	-	4.588	-	-	-	-	0	-	-3.53%
2024-08-30	0	4.756	4.756	4.806	4.744	4.770	43,200	205,839	4.7648	4.756	4.756	4.806	4.744	4.770	43,200	4.7648	2.50%
2024-08-29	0	4.640	4.540	4.650	4.554	4.654	391,000	1,816,482	4.6457	4.640	4.540	4.650	4.554	4.654	391,000	4.6457	1.22%
2024-08-28	0	4.584	4.562	4.618	4.572	4.596	8,800	40,351	4.5853	4.584	4.562	4.618	4.572	4.596	8,800	4.5853	-0.61%
2024-08-27	0	4.612	4.594	-	4.602	4.622	53,400	246,381	4.6139	4.612	4.594	-	4.602	4.622	53,400	4.6139	-1.03%
2024-08-26	0	4.660	-	-	4.660	4.660	10,000	46,600	4.6600	4.660	-	-	4.660	4.660	10,000	4.6600	-0.09%
2024-08-23	0	4.664	4.628	-	4.626	4.680	46,600	215,858	4.6321	4.664	4.628	-	4.626	4.680	46,600	4.6321	-0.64%
2024-08-22	0	4.694	4.666	-	4.700	4.700	10,000	47,000	4.7000	4.694	4.666	-	4.700	4.700	10,000	4.7000	-0.51%
2024-08-21	0	4.718	4.700	-	4.718	4.738	63,000	297,382	4.7203	4.718	4.700	-	4.718	4.738	63,000	4.7203	-0.42%
2024-08-20	0	4.738	-	-	4.730	4.744	247,000	1,170,155	4.7375	4.738	-	-	4.730	4.744	247,000	4.7375	-1.09%
2024-08-19	0	4.790	-	-	4.788	4.840	196,200	943,734	4.8101	4.790	-	-	4.788	4.840	196,200	4.8101	0.38%
2024-08-16	0	4.772	4.742	-	4.762	4.804	47,400	226,375	4.7758	4.772	4.742	-	4.762	4.804	47,400	4.7758	-1.12%
2024-08-15	0	4.826	4.740	4.846	4.772	4.848	102,000	489,784	4.8018	4.826	4.740	4.846	4.772	4.848	102,000	4.8018	0.96%
2024-08-14	0	4.780	-	4.848	4.790	4.802	8,400	40,314	4.7993	4.780	-	4.848	4.790	4.802	8,400	4.7993	-0.46%
2024-08-13	0	4.802	4.744	-	4.802	4.802	1,600	7,683	4.8019	4.802	4.744	-	4.802	4.802	1,600	4.8019	0.17%
2024-08-12	0	4.794	4.758	4.816	-	-	0	0	-	4.794	4.758	4.816	-	-	0	-	0.00%
2024-08-09	0	4.794	4.746	4.886	4.820	4.840	30,400	146,646	4.8239	4.794	4.746	4.886	4.820	4.840	30,400	4.8239	-0.13%
2024-08-08	0	4.800	4.728	-	4.786	4.794	6,200	29,682	4.7874	4.800	4.728	-	4.786	4.794	6,200	4.7874	0.29%
2024-08-07	0	4.786	-	4.854	-	-	0	0	-	4.786	-	4.854	-	-	0	-	-1.40%
2024-08-06	0	4.854	-	4.878	4.826	4.844	45,800	221,252	4.8308	4.854	-	4.878	4.826	4.844	45,800	4.8308	1.21%
2024-08-05	0	4.796	-	4.918	4.796	4.886	51,800	251,180	4.8490	4.796	-	4.918	4.796	4.886	51,800	4.8490	-2.12%
2024-08-02	0	4.900	4.896	4.956	4.900	4.974	20,600	101,872	4.9452	4.900	4.896	4.956	4.900	4.974	20,600	4.9452	-1.53%
2024-08-01	0	4.976	4.944	5.060	5.020	5.020	7,000	35,140	5.0200	4.976	4.944	5.060	5.020	5.020	7,000	5.0200	-1.07%
2024-07-31	0	5.030	-	5.070	4.772	5.030	65,400	317,550	4.8555	5.030	-	5.070	4.772	5.030	65,400	4.8555	5.81%
2024-07-30	0	4.754	4.750	-	4.696	4.768	48,400	228,639	4.7239	4.754	4.750	-	4.696	4.768	48,400	4.7239	0.21%
2024-07-29	0	4.744	-	-	4.800	4.826	15,000	72,260	4.8173	4.744	-	-	4.800	4.826	15,000	4.8173	-1.74%
2024-07-26	0	4.828	4.820	-	4.800	4.860	145,000	701,774	4.8398	4.828	4.820	-	4.800	4.860	145,000	4.8398	0.54%
2024-07-25	0	4.802	4.798	-	4.766	4.802	102,600	490,352	4.7793	4.802	4.798	-	4.766	4.802	102,600	4.7793	0.80%
2024-07-24	0	4.764	-	-	4.768	4.768	200	953	4.7650	4.764	-	-	4.768	4.768	200	4.7650	-1.00%
2024-07-23	0	4.812	-	-	4.820	4.820	200	964	4.8200	4.812	-	-	4.820	4.820	200	4.8200	-3.76%
2024-07-22	0	5.000	-	-	5.000	5.000	600	3,000	5.0000	5.000	-	-	5.000	5.000	600	5.0000	0.24%
2024-07-19	0	4.988	-	-	4.936	5.000	169,200	841,615	4.9741	4.988	-	-	4.936	5.000	169,200	4.9741	1.22%
2024-07-18	0	4.928	-	5.000	4.828	4.928	99,400	487,936	4.9088	4.928	-	5.000	4.828	4.928	99,400	4.9088	0.94%
2024-07-17	0	4.882	-	5.000	4.888	4.908	58,000	284,390	4.9033	4.882	-	5.000	4.888	4.908	58,000	4.9033	0.08%
2024-07-16	0	4.878	4.874	5.000	4.792	4.880	109,400	527,698	4.8236	4.878	4.874	5.000	4.792	4.880	109,400	4.8236	1.92%
2024-07-15	0	4.786	-	4.810	-	-	0	0	-	4.786	-	4.810	-	-	0	-	-0.42%
2024-07-12	0	4.806	-	5.000	4.768	4.820	275,000	1,318,664	4.7951	4.806	-	5.000	4.768	4.820	275,000	4.7951	0.29%
2024-07-11	0	4.792	4.782	5.000	4.774	4.782	13,200	63,026	4.7747	4.792	4.782	5.000	4.774	4.782	13,200	4.7747	0.84%
2024-07-10	0	4.752	-	5.000	4.752	4.752	16,000	76,032	4.7520	4.752	-	5.000	4.752	4.752	16,000	4.7520	0.00%
2024-07-09	0	4.752	4.690	4.776	4.620	4.770	111,600	527,606	4.7277	4.752	4.690	4.776	4.620	4.770	111,600	4.7277	2.81%
2024-07-08	0	4.622	-	4.690	4.620	4.664	215,400	1,001,592	4.6499	4.622	-	4.690	4.620	4.664	215,400	4.6499	-0.73%
2024-07-05	0	4.656	4.572	4.720	4.572	4.572	10,000	45,720	4.5720	4.656	4.572	4.720	4.572	4.572	10,000	4.5720	0.82%
2024-07-04	0	4.618	4.610	4.662	4.618	4.618	2,000	9,236	4.6180	4.618	4.610	4.662	4.618	4.618	2,000	4.6180	-1.49%
2024-07-03	0	4.688	4.656	4.720	4.688	4.708	7,000	32,876	4.6966	4.688	4.656	4.720	4.688	4.708	7,000	4.6966	0.30%
2024-07-02	0	4.674	4.658	5.000	4.696	4.760	10,000	47,469	4.7469	4.674	4.658	5.000	4.696	4.760	10,000	4.7469	-1.81%
2024-06-28	0	4.760	-	-	4.796	4.810	52,000	250,092	4.8095	4.760	-	-	4.796	4.810	52,000	4.8095	-0.58%
2024-06-27	0	4.788	-	-	4.800	4.812	27,200	130,800	4.8088	4.788	-	-	4.800	4.812	27,200	4.8088	-1.52%
2024-06-26	0	4.862	4.770	-	4.816	4.886	80,400	387,589	4.8208	4.862	4.770	-	4.816	4.886	80,400	4.8208	1.46%
2024-06-25	0	4.792	4.800	-	4.786	4.900	321,400	1,543,638	4.8029	4.792	4.800	-	4.786	4.900	321,400	4.8029	-3.15%
2024-06-24	0	4.948	-	-	4.948	5.015	151,400	757,406	5.0027	4.948	-	-	4.948	5.015	151,400	5.0027	-1.92%
2024-06-21	0	5.045	5.000	5.070	4.982	5.065	3,439,400	17,247,001	5.0145	5.045	5.000	5.070	4.982	5.065	3,439,400	5.0145	0.10%
2024-06-20	0	5.040	5.020	5.110	5.040	5.120	22,000	111,665	5.0757	5.040	5.020	5.110	5.040	5.120	22,000	5.0757	-0.20%
2024-06-19	0	5.050	-	-	5.050	5.070	70,000	354,500	5.0643	5.050	-	-	5.050	5.070	70,000	5.0643	-0.69%
2024-06-18	0	5.085	5.065	5.110	5.075	5.110	113,400	576,318	5.0822	5.085	5.065	5.110	5.075	5.110	113,400	5.0822	0.10%
2024-06-17	0	5.080	5.080	-	5.080	5.090	242,600	1,233,828	5.0859	5.080	5.080	-	5.080	5.090	242,600	5.0859	0.10%
2024-06-14	0	5.075	5.070	5.115	5.065	5.080	9,000	45,657	5.0730	5.075	5.070	5.115	5.065	5.080	9,000	5.0730	-0.78%
2024-06-13	0	5.115	-	5.250	5.110	5.130	253,800	1,299,223	5.1191	5.115	-	5.250	5.110	5.130	253,800	5.1191	0.79%
2024-06-12	0	5.075	5.065	5.090	5.075	5.090	50,200	255,515	5.0899	5.075	5.065	5.090	5.075	5.090	50,200	5.0899	0.20%
2024-06-11	0	5.065	-	5.080	4.962	5.070	152,800	771,519	5.0492	5.065	-	5.080	4.962	5.070	152,800	5.0492	2.08%
2024-06-07	0	4.962	4.922	-	4.942	4.992	37,200	184,132	4.9498	4.962	4.922	-	4.942	4.992	37,200	4.9498	-0.96%
2024-06-06	0	5.010	4.980	5.025	5.015	5.090	114,000	576,850	5.0601	5.010	4.980	5.025	5.015	5.090	114,000	5.0601	-0.89%
2024-06-05	0	5.055	-	-	5.065	5.110	43,000	217,930	5.0681	5.055	-	-	5.065	5.110	43,000	5.0681	-0.20%
2024-06-04	0	5.065	-	-	5.025	5.070	42,000	212,400	5.0571	5.065	-	-	5.025	5.070	42,000	5.0571	0.70%
2024-06-03	0	5.030	-	-	5.030	5.065	92,000	462,830	5.0308	5.030	-	-	5.030	5.065	92,000	5.0308	0.92%
2024-05-31	0	4.984	4.980	-	5.005	5.040	208,800	1,047,838	5.0184	4.984	4.980	-	5.005	5.040	208,800	5.0184	0.04%
2024-05-30	0	4.982	-	5.020	4.982	4.990	200,000	997,200	4.9860	4.982	-	5.020	4.982	4.990	200,000	4.9860	1.05%
2024-05-29	0	4.930	-	-	4.934	4.970	178,600	883,434	4.9464	4.930	-	-	4.934	4.970	178,600	4.9464	-0.16%
2024-05-28	0	4.938	4.886	-	4.938	5.010	58,600	291,124	4.9680	4.938	4.886	-	4.938	5.010	58,600	4.9680	-0.44%
2024-05-27	0	4.960	4.800	-	4.850	4.976	408,200	2,012,947	4.9313	4.960	4.800	-	4.850	4.976	408,200	4.9313	1.72%
2024-05-24	0	4.876	-	-	4.876	4.980	192,600	949,104	4.9279	4.876	-	-	4.876	4.980	192,600	4.9279	-2.13%
2024-05-23	0	4.982	4.980	-	4.980	5.030	600	2,998	4.9967	4.982	4.980	-	4.980	5.030	600	4.9967	-1.83%
2024-05-22	0	5.075	4.950	-	5.030	5.040	95,200	479,288	5.0345	5.075	4.950	-	5.030	5.040	95,200	5.0345	0.69%
2024-05-21	0	5.040	5.000	-	5.040	5.060	120,000	606,025	5.0502	5.040	5.000	-	5.040	5.060	120,000	5.0502	-0.79%
2024-05-20	0	5.080	5.070	5.150	5.080	5.080	79,000	401,320	5.0800	5.080	5.070	5.150	5.080	5.080	79,000	5.0800	-0.68%
2024-05-17	0	5.115	5.050	-	5.040	5.070	50,600	255,936	5.0580	5.115	5.050	-	5.040	5.070	50,600	5.0580	1.29%
2024-05-16	0	5.050	4.980	5.050	5.050	5.125	503,800	2,563,163	5.0877	5.050	4.980	5.050	5.050	5.125	503,800	5.0877	-1.75%
2024-05-14	0	5.140	-	-	5.140	5.140	30,000	154,200	5.1400	5.140	-	-	5.140	5.140	30,000	5.1400	-0.29%
2024-05-13	0	5.155	-	-	5.130	5.160	137,400	708,663	5.1577	5.155	-	-	5.130	5.160	137,400	5.1577	-0.39%
2024-05-10	0	5.175	5.150	5.175	5.175	5.190	36,000	186,390	5.1775	5.175	5.150	5.175	5.175	5.190	36,000	5.1775	-1.62%
2024-05-09	0	5.260	-	5.275	5.190	5.225	22,600	117,378	5.1937	5.260	-	5.275	5.190	5.225	22,600	5.1937	2.33%
2024-05-08	0	5.140	5.140	5.165	5.130	5.170	70,200	361,622	5.1513	5.140	5.140	5.165	5.130	5.170	70,200	5.1513	-1.15%
2024-05-07	0	5.200	-	-	5.200	5.260	303,800	1,586,252	5.2214	5.200	-	-	5.200	5.260	303,800	5.2214	-1.23%
2024-05-06	0	5.265	5.240	-	5.255	5.280	67,200	354,619	5.2771	5.265	5.240	-	5.255	5.280	67,200	5.2771	-0.57%
2024-05-03	0	5.295	5.260	-	5.275	5.295	81,000	428,391	5.2888	5.295	5.260	-	5.275	5.295	81,000	5.2888	1.24%
2024-05-02	0	5.230	5.220	-	5.195	5.240	100,600	526,631	5.2349	5.230	5.220	-	5.195	5.240	100,600	5.2349	0.58%
2024-04-30	0	5.200	5.050	-	5.190	5.230	145,200	757,681	5.2182	5.200	5.050	-	5.190	5.230	145,200	5.2182	-0.67%
2024-04-29	0	5.235	5.050	5.315	5.115	5.255	170,800	894,837	5.2391	5.235	5.050	5.315	5.115	5.255	170,800	5.2391	3.25%
2024-04-26	0	5.070	5.070	5.125	5.010	5.080	36,200	183,143	5.0592	5.070	5.070	5.125	5.010	5.080	36,200	5.0592	2.80%
2024-04-25	0	4.932	4.900	-	4.928	4.980	110,800	547,827	4.9443	4.932	4.900	-	4.928	4.980	110,800	4.9443	-0.76%
2024-04-24	0	4.970	4.900	-	4.914	4.914	5,200	25,692	4.9408	4.970	4.900	-	4.914	4.914	5,200	4.9408	1.35%
2024-04-23	0	4.904	-	4.976	4.900	4.950	54,600	270,240	4.9495	4.904	-	4.976	4.900	4.950	54,600	4.9495	-0.77%
2024-04-22	0	4.942	-	-	4.924	4.942	6,800	33,581	4.9384	4.942	-	-	4.924	4.942	6,800	4.9384	0.53%
2024-04-19	0	4.916	-	-	4.916	4.926	108,600	534,377	4.9206	4.916	-	-	4.916	4.926	108,600	4.9206	-2.56%
2024-04-18	0	5.045	-	-	5.100	5.100	50,000	255,000	5.1000	5.045	-	-	5.100	5.100	50,000	5.1000	-0.30%
2024-04-17	0	5.060	-	-	4.990	5.060	207,200	1,041,508	5.0266	5.060	-	-	4.990	5.060	207,200	5.0266	2.80%
2024-04-16	0	4.922	-	-	4.914	4.998	37,200	184,206	4.9518	4.922	-	-	4.914	4.998	37,200	4.9518	-2.44%
2024-04-15	0	5.045	-	5.090	5.005	5.070	170,000	858,249	5.0485	5.045	-	5.090	5.005	5.070	170,000	5.0485	1.18%
2024-04-12	0	4.986	4.952	-	4.990	5.020	55,400	276,758	4.9956	4.986	4.952	-	4.990	5.020	55,400	4.9956	0.16%
2024-04-11	0	4.978	-	5.050	-	-	0	0	-	4.978	-	5.050	-	-	0	-	0.00%
2024-04-10	0	4.978	4.972	5.010	4.988	5.020	130,200	651,211	5.0016	4.978	4.972	5.010	4.988	5.020	130,200	5.0016	-1.43%
2024-04-09	0	5.050	4.952	5.200	5.000	5.050	52,400	263,853	5.0354	5.050	4.952	5.200	5.000	5.050	52,400	5.0354	0.70%
2024-04-08	0	5.015	4.952	-	5.000	5.080	17,400	87,372	5.0214	5.015	4.952	-	5.000	5.080	17,400	5.0214	-1.67%
2024-04-05	0	5.100	5.100	-	5.080	5.100	80,200	407,570	5.0819	5.100	5.100	-	5.080	5.100	80,200	5.0819	0.00%
2024-04-03	0	5.100	5.100	-	5.100	5.120	100,800	515,081	5.1099	5.100	5.100	-	5.100	5.120	100,800	5.1099	-1.83%
2024-04-02	0	5.195	5.100	-	5.195	5.210	2,400	12,499	5.2079	5.195	5.100	-	5.195	5.210	2,400	5.2079	0.29%
2024-03-28	0	5.180	5.000	-	5.105	5.200	80,800	414,660	5.1319	5.180	5.000	-	5.105	5.200	80,800	5.1319	1.47%
2024-03-27	0	5.105	5.000	-	5.105	5.160	107,800	553,826	5.1375	5.105	5.000	-	5.105	5.160	107,800	5.1375	-1.92%
2024-03-26	0	5.205	5.000	-	5.225	5.260	42,000	219,520	5.2267	5.205	5.000	-	5.225	5.260	42,000	5.2267	-1.23%
2024-03-25	0	5.270	-	-	5.270	5.300	45,400	240,080	5.2881	5.270	-	-	5.270	5.300	45,400	5.2881	-1.77%
2024-03-22	0	5.365	5.300	5.365	5.360	5.365	47,400	254,074	5.3602	5.365	5.300	5.365	5.360	5.365	47,400	5.3602	-2.10%
2024-03-21	0	5.480	-	-	5.480	5.595	109,600	602,815	5.5001	5.480	-	-	5.480	5.595	109,600	5.5001	-0.54%
2024-03-20	0	5.510	5.300	-	5.485	5.485	200	1,097	5.4850	5.510	5.300	-	5.485	5.485	200	5.4850	-0.09%
2024-03-19	0	5.515	-	-	5.515	5.615	111,600	620,134	5.5568	5.515	-	-	5.515	5.615	111,600	5.5568	-1.78%
2024-03-18	0	5.615	-	-	5.600	5.615	1,000	5,603	5.6030	5.615	-	-	5.600	5.615	1,000	5.6030	2.00%
2024-03-15	0	5.505	5.300	5.600	5.430	5.460	41,600	227,088	5.4588	5.505	5.300	5.600	5.430	5.460	41,600	5.4588	0.09%
2024-03-14	0	5.500	-	5.600	5.465	5.560	294,600	1,621,017	5.5024	5.500	-	5.600	5.465	5.560	294,600	5.5024	-1.17%
2024-03-13	0	5.565	-	5.660	5.560	5.635	588,200	3,290,125	5.5935	5.565	-	5.660	5.560	5.635	588,200	5.5935	-0.27%
2024-03-12	0	5.580	5.580	5.665	5.580	5.655	168,800	943,404	5.5889	5.580	5.580	5.665	5.580	5.655	168,800	5.5889	0.09%
2024-03-11	0	5.575	5.500	5.605	5.500	5.500	200	1,100	5.5000	5.575	5.500	5.605	5.500	5.500	200	5.5000	2.29%
2024-03-08	0	5.450	5.300	5.500	5.415	5.415	2,600	14,079	5.4150	5.450	5.300	5.500	5.415	5.415	2,600	5.4150	0.65%
2024-03-07	0	5.415	5.360	-	5.420	5.575	127,400	696,290	5.4654	5.415	5.360	-	5.420	5.575	127,400	5.4654	-2.17%
2024-03-06	0	5.535	-	5.635	5.485	5.595	129,600	722,592	5.5756	5.535	-	5.635	5.485	5.595	129,600	5.5756	-0.09%
2024-03-05	0	5.540	-	5.595	5.515	5.575	211,000	1,170,871	5.5492	5.540	-	5.595	5.515	5.575	211,000	5.5492	-0.27%
2024-03-04	0	5.555	-	5.625	5.550	5.555	112,400	624,252	5.5538	5.555	-	5.625	5.550	5.555	112,400	5.5538	-0.09%
2024-03-01	0	5.560	-	5.590	5.465	5.565	53,000	291,557	5.5011	5.560	-	5.590	5.465	5.565	53,000	5.5011	1.46%
2024-02-29	0	5.480	-	5.510	5.265	5.480	174,000	930,685	5.3488	5.480	-	5.510	5.265	5.480	174,000	5.3488	4.18%
2024-02-28	0	5.260	-	5.425	5.260	5.530	426,200	2,277,682	5.3442	5.260	-	5.425	5.260	5.530	426,200	5.3442	-3.40%
2024-02-27	0	5.445	5.000	-	5.200	5.450	55,600	300,682	5.4079	5.445	5.000	-	5.200	5.450	55,600	5.4079	3.91%
2024-02-26	0	5.240	5.000	-	5.240	5.240	4,000	20,960	5.2400	5.240	5.000	-	5.240	5.240	4,000	5.2400	0.87%
2024-02-23	0	5.195	-	-	5.145	5.200	242,800	1,252,134	5.1571	5.195	-	-	5.145	5.200	242,800	5.1571	0.10%
2024-02-22	0	5.190	5.180	-	5.180	5.255	61,600	319,414	5.1853	5.190	5.180	-	5.180	5.255	61,600	5.1853	0.58%
2024-02-21	0	5.160	-	-	5.080	5.165	276,600	1,421,222	5.1382	5.160	-	-	5.080	5.165	276,600	5.1382	0.49%
2024-02-20	0	5.135	-	-	5.100	5.160	100,000	510,882	5.1088	5.135	-	-	5.100	5.160	100,000	5.1088	-0.48%
2024-02-19	0	5.160	-	-	5.105	5.180	26,600	136,996	5.1502	5.160	-	-	5.105	5.180	26,600	5.1502	-0.39%
2024-02-16	0	5.180	-	5.245	5.160	5.185	266,600	1,380,275	5.1773	5.180	-	5.245	5.160	5.185	266,600	5.1773	1.47%
2024-02-15	0	5.105	-	-	5.105	5.105	30,000	153,150	5.1050	5.105	-	-	5.105	5.105	30,000	5.1050	-0.29%
2024-02-14	0	5.120	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	-0.19%
2024-02-09	0	5.130	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2024-02-08	0	5.130	5.065	5.230	5.090	5.230	901,600	4,635,805	5.1418	5.130	5.065	5.230	5.090	5.230	901,600	5.1418	1.28%
2024-02-07	0	5.065	-	5.260	4.988	5.070	285,400	1,437,831	5.0380	5.065	-	5.260	4.988	5.070	285,400	5.0380	2.53%
2024-02-06	0	4.940	4.850	-	4.538	4.944	341,400	1,627,511	4.7672	4.940	4.850	-	4.538	4.944	341,400	4.7672	7.63%
2024-02-05	0	4.590	4.130	4.780	4.400	4.660	141,000	632,431	4.4853	4.590	4.130	4.780	4.400	4.660	141,000	4.4853	-0.91%
2024-02-02	0	4.632	-	-	4.466	4.680	655,000	3,009,143	4.5941	4.632	-	-	4.466	4.680	655,000	4.5941	-1.82%
2024-02-01	0	4.718	4.580	4.810	4.718	4.810	93,000	442,503	4.7581	4.718	4.580	4.810	4.718	4.810	93,000	4.7581	0.60%
2024-01-31	0	4.690	4.580	4.784	4.690	4.768	110,200	519,206	4.7115	4.690	4.580	4.784	4.690	4.768	110,200	4.7115	-1.18%
2024-01-30	0	4.746	4.700	4.770	4.746	4.894	226,200	1,093,637	4.8348	4.746	4.700	4.770	4.746	4.894	226,200	4.8348	-4.47%
2024-01-29	0	4.968	-	-	4.968	5.150	78,000	390,199	5.0026	4.968	-	-	4.968	5.150	78,000	5.0026	-2.78%
2024-01-26	0	5.110	-	-	5.110	5.225	512,200	2,641,094	5.1564	5.110	-	-	5.110	5.225	512,200	5.1564	-2.94%
2024-01-25	0	5.265	-	-	5.265	5.265	30,000	157,950	5.2650	5.265	-	-	5.265	5.265	30,000	5.2650	1.84%
2024-01-24	0	5.170	-	-	5.000	5.120	41,800	210,866	5.0446	5.170	-	-	5.000	5.120	41,800	5.0446	0.98%
2024-01-23	0	5.120	-	-	5.050	5.155	13,600	68,746	5.0549	5.120	-	-	5.050	5.155	13,600	5.0549	1.19%
2024-01-22	0	5.060	-	5.290	5.105	5.185	164,000	843,113	5.1409	5.060	-	5.290	5.105	5.185	164,000	5.1409	-3.16%
2024-01-19	0	5.225	-	-	5.200	5.225	21,400	111,715	5.2203	5.225	-	-	5.200	5.225	21,400	5.2203	0.48%
2024-01-18	0	5.200	-	-	5.110	5.225	122,600	628,775	5.1287	5.200	-	-	5.110	5.225	122,600	5.1287	1.27%
2024-01-17	0	5.135	-	-	5.135	5.260	170,000	888,443	5.2261	5.135	-	-	5.135	5.260	170,000	5.2261	-3.11%
2024-01-16	0	5.300	5.300	-	5.265	5.310	323,000	1,710,280	5.2950	5.300	5.300	-	5.265	5.310	323,000	5.2950	0.28%
2024-01-15	0	5.285	-	-	5.300	5.330	110,200	586,010	5.3177	5.285	-	-	5.300	5.330	110,200	5.3177	-0.84%
2024-01-12	0	5.330	-	-	5.335	5.335	2,000	10,670	5.3350	5.330	-	-	5.335	5.335	2,000	5.3350	-1.30%
2024-01-11	0	5.400	-	-	5.400	5.400	40,400	218,160	5.4000	5.400	-	-	5.400	5.400	40,400	5.4000	1.69%
2024-01-10	0	5.310	-	-	5.310	5.330	53,800	285,774	5.3118	5.310	-	-	5.310	5.330	53,800	5.3118	-0.65%
2024-01-09	0	5.345	-	-	5.345	5.420	75,600	405,740	5.3669	5.345	-	-	5.345	5.420	75,600	5.3669	-0.47%
2024-01-08	0	5.370	-	-	5.400	5.500	5,600	30,658	5.4746	5.370	-	-	5.400	5.500	5,600	5.4746	-2.89%
2024-01-05	0	5.530	-	-	5.495	5.610	122,000	680,290	5.5761	5.530	-	-	5.495	5.610	122,000	5.5761	-1.69%
2024-01-04	0	5.625	-	-	5.600	5.620	43,400	243,840	5.6184	5.625	-	-	5.600	5.620	43,400	5.6184	-1.06%
2024-01-03	0	5.685	-	-	5.685	5.715	80,000	455,800	5.6975	5.685	-	-	5.685	5.715	80,000	5.6975	-1.90%
2024-01-02	0	5.795	-	-	5.800	5.810	240,400	1,395,724	5.8058	5.795	-	-	5.800	5.810	240,400	5.8058	-0.86%
2023-12-29	0	5.845	-	5.845	5.845	5.885	36,800	216,560	5.8848	5.845	-	5.845	5.845	5.885	36,800	5.8848	-0.43%
2023-12-28	0	5.870	5.865	-	-	-	0	0	-	5.870	5.865	-	-	-	0	-	2.98%
2023-12-27	0	5.700	5.700	6.000	5.700	5.720	80,000	456,600	5.7075	5.700	5.700	6.000	5.700	5.720	80,000	5.7075	-1.64%
2023-12-22	0	5.795	-	-	5.825	5.825	30,000	174,750	5.8250	5.795	-	-	5.825	5.825	30,000	5.8250	-0.26%
2023-12-21	0	5.810	-	6.000	-	-	0	0	-	5.810	-	6.000	-	-	0	-	1.04%
2023-12-20	0	5.750	-	-	5.775	5.775	4,000	23,100	5.7750	5.750	-	-	5.775	5.775	4,000	5.7750	-1.12%
2023-12-19	0	5.815	-	-	5.745	5.840	10,000	58,020	5.8020	5.815	-	-	5.745	5.840	10,000	5.8020	0.95%
2023-12-18	0	5.760	5.750	-	5.755	5.810	41,400	240,043	5.7981	5.760	5.750	-	5.755	5.810	41,400	5.7981	-1.45%
2023-12-15	0	5.845	-	-	5.820	5.900	372,200	2,178,684	5.8535	5.845	-	-	5.820	5.900	372,200	5.8535	-0.60%
2023-12-14	0	5.880	-	-	5.915	5.915	5,600	33,124	5.9150	5.880	-	-	5.915	5.915	5,600	5.9150	-0.08%
2023-12-13	0	5.885	-	-	-	-	0	0	-	5.885	-	-	-	-	0	-	-0.42%
2023-12-12	0	5.910	-	-	5.910	5.950	74,400	440,131	5.9157	5.910	-	-	5.910	5.950	74,400	5.9157	-1.42%
2023-12-11	0	5.995	-	6.030	5.865	6.000	59,000	352,629	5.9768	5.995	-	6.030	5.865	6.000	59,000	5.9768	1.27%
2023-12-08	0	5.920	-	6.300	5.905	5.940	402,000	2,381,106	5.9231	5.920	-	6.300	5.905	5.940	402,000	5.9231	1.54%
2023-12-07	0	5.830	5.810	6.300	-	-	0	0	-	5.830	5.810	6.300	-	-	0	-	0.00%
2023-12-06	0	5.830	5.830	6.300	5.830	5.830	2,200	12,826	5.8300	5.830	5.830	6.300	5.830	5.830	2,200	5.8300	0.17%
2023-12-05	0	5.820	-	6.300	5.810	5.820	51,200	297,484	5.8102	5.820	-	6.300	5.810	5.820	51,200	5.8102	-2.10%
2023-12-04	0	5.945	-	5.945	5.950	6.000	67,200	402,600	5.9911	5.945	-	5.945	5.950	6.000	67,200	5.9911	-0.25%
2023-12-01	0	5.960	-	5.970	5.960	5.970	176,600	1,053,602	5.9660	5.960	-	5.970	5.960	5.970	176,600	5.9660	0.25%
2023-11-30	0	5.945	-	6.300	5.935	5.935	800	4,748	5.9350	5.945	-	6.300	5.935	5.935	800	5.9350	-0.42%
2023-11-29	0	5.970	-	5.985	6.000	6.000	1,600	9,600	6.0000	5.970	-	5.985	6.000	6.000	1,600	6.0000	0.08%
2023-11-28	0	5.965	-	6.000	-	-	0	0	-	5.965	-	6.000	-	-	0	-	0.00%
2023-11-27	0	5.965	5.970	6.000	5.910	5.925	2,800	16,560	5.9143	5.965	5.970	6.000	5.910	5.925	2,800	5.9143	0.93%
2023-11-24	0	5.910	-	6.300	5.910	5.910	5,000	29,550	5.9100	5.910	-	6.300	5.910	5.910	5,000	5.9100	-2.31%
2023-11-23	0	6.050	-	6.300	5.960	5.960	3,400	20,264	5.9600	6.050	-	6.300	5.960	5.960	3,400	5.9600	1.17%
2023-11-22	0	5.980	-	5.980	-	-	0	0	-	5.980	-	5.980	-	-	0	-	-1.64%
2023-11-21	0	6.080	-	6.300	-	-	0	0	-	6.080	-	6.300	-	-	0	-	-0.08%
2023-11-20	0	6.085	-	6.300	-	-	1,800,000	10,858,140	6.0323	6.085	-	6.300	-	-	1,800,000	6.0323	0.83%
2023-11-17	0	6.035	-	6.300	6.035	6.035	5,000	30,175	6.0350	6.035	-	6.300	6.035	6.035	5,000	6.0350	0.42%
2023-11-16	0	6.010	-	6.300	6.030	6.100	7,400	44,920	6.0703	6.010	-	6.300	6.030	6.100	7,400	6.0703	-1.96%
2023-11-15	0	6.130	-	6.135	6.120	6.175	640,000	3,924,750	6.1324	6.130	-	6.135	6.120	6.175	640,000	6.1324	0.57%
2023-11-14	0	6.095	-	6.300	6.085	6.085	800	4,868	6.0850	6.095	-	6.300	6.085	6.085	800	6.0850	0.49%
2023-11-13	0	6.065	6.040	6.300	6.000	6.035	54,400	327,790	6.0256	6.065	6.040	6.300	6.000	6.035	54,400	6.0256	0.75%
2023-11-10	0	6.020	-	6.300	6.020	6.040	95,200	573,762	6.0269	6.020	-	6.300	6.020	6.040	95,200	6.0269	-0.66%
2023-11-09	0	6.060	6.060	6.065	6.060	6.145	120,400	730,789	6.0697	6.060	6.060	6.065	6.060	6.145	120,400	6.0697	-0.66%
2023-11-08	0	6.100	-	6.300	6.090	6.120	44,400	270,930	6.1020	6.100	-	6.300	6.090	6.120	44,400	6.1020	0.66%
2023-11-07	0	6.060	-	6.300	5.990	6.070	80,400	487,096	6.0584	6.060	-	6.300	5.990	6.070	80,400	6.0584	0.17%
2023-11-06	0	6.050	-	6.300	6.040	6.080	50,000	302,610	6.0522	6.050	-	6.300	6.040	6.080	50,000	6.0522	1.85%
2023-11-03	0	5.940	-	6.300	5.940	5.945	87,000	516,790	5.9401	5.940	-	6.300	5.940	5.945	87,000	5.9401	2.68%
2023-11-02	0	5.785	-	6.300	5.785	5.860	366,400	2,120,119	5.7864	5.785	-	6.300	5.785	5.860	366,400	5.7864	-1.28%
2023-11-01	0	5.860	-	6.300	5.860	5.870	250,000	1,466,250	5.8650	5.860	-	6.300	5.860	5.870	250,000	5.8650	-0.51%
2023-10-31	0	5.890	5.890	6.300	5.890	5.895	100,000	589,250	5.8925	5.890	5.890	6.300	5.890	5.895	100,000	5.8925	-0.93%
2023-10-30	0	5.945	5.900	6.300	5.875	5.940	430,800	2,546,472	5.9110	5.945	5.900	6.300	5.875	5.940	430,800	5.9110	1.62%
2023-10-27	0	5.850	-	6.300	5.665	5.855	198,000	1,140,530	5.7603	5.850	-	6.300	5.665	5.855	198,000	5.7603	1.92%
2023-10-26	0	5.740	-	6.300	5.640	5.740	247,000	1,402,580	5.6785	5.740	-	6.300	5.640	5.740	247,000	5.6785	0.00%
2023-10-25	0	5.740	-	6.300	5.795	5.825	52,400	305,208	5.8246	5.740	-	6.300	5.795	5.825	52,400	5.8246	0.17%
2023-10-24	0	5.730	5.620	6.300	5.645	5.775	442,200	2,510,504	5.6773	5.730	5.620	6.300	5.645	5.775	442,200	5.6773	-1.38%
2023-10-20	0	5.810	5.790	6.300	5.800	5.820	86,600	502,832	5.8064	5.810	5.790	6.300	5.800	5.820	86,600	5.8064	-0.94%
2023-10-19	0	5.865	-	6.300	5.855	5.960	257,500	1,522,034	5.9108	5.865	-	6.300	5.855	5.960	257,500	5.9108	0.09%
2023-10-18	0	5.860	5.860	6.300	5.860	5.900	150,000	879,200	5.8613	5.860	5.860	6.300	5.860	5.900	150,000	5.8613	-1.92%
2023-10-17	0	5.975	-	6.300	5.915	5.985	284,000	1,688,360	5.9449	5.975	-	6.300	5.915	5.985	284,000	5.9449	1.70%
2023-10-16	0	5.875	-	6.300	5.865	5.920	574,200	3,378,168	5.8833	5.875	-	6.300	5.865	5.920	574,200	5.8833	-2.41%
2023-10-13	0	6.020	5.880	6.300	6.030	6.030	36,000	217,080	6.0300	6.020	5.880	6.300	6.030	6.030	36,000	6.0300	-1.39%
2023-10-12	0	6.105	5.880	6.105	6.085	6.105	22,000	134,150	6.0977	6.105	5.880	6.105	6.085	6.105	22,000	6.0977	0.91%
2023-10-11	0	6.050	-	6.300	6.020	6.070	504,000	3,044,060	6.0398	6.050	-	6.300	6.020	6.070	504,000	6.0398	1.26%
2023-10-10	0	5.975	-	6.300	-	-	0	0	-	5.975	-	6.300	-	-	0	-	-0.33%
2023-10-09	0	5.995	-	-	-	-	0	0	-	5.995	-	-	-	-	0	-	0.42%
2023-10-06	0	5.970	-	6.300	5.970	5.970	70,000	417,900	5.9700	5.970	-	6.300	5.970	5.970	70,000	5.9700	1.36%
2023-10-05	0	5.890	-	6.300	5.885	5.885	7,000	41,195	5.8850	5.890	-	6.300	5.885	5.885	7,000	5.8850	0.17%
2023-10-04	0	5.880	5.800	6.300	5.880	5.900	4,800	28,304	5.8967	5.880	5.800	6.300	5.880	5.900	4,800	5.8967	-1.09%
2023-10-03	0	5.945	5.900	6.300	5.940	5.970	121,600	722,819	5.9442	5.945	5.900	6.300	5.940	5.970	121,600	5.9442	-2.94%
2023-09-29	0	6.125	5.900	6.300	6.125	6.125	16,000	98,000	6.1250	6.125	5.900	6.300	6.125	6.125	16,000	6.1250	2.25%
2023-09-28	0	5.990	5.900	6.300	5.990	5.990	60,000	359,400	5.9900	5.990	5.900	6.300	5.990	5.990	60,000	5.9900	0.93%
2023-09-27	0	5.935	5.900	6.300	-	-	0	0	-	5.935	5.900	6.300	-	-	0	-	0.00%
2023-09-26	0	5.935	5.900	6.300	5.935	5.970	9,000	53,693	5.9659	5.935	5.900	6.300	5.935	5.970	9,000	5.9659	0.08%
2023-09-25	0	5.930	-	6.300	-	-	0	0	-	5.930	-	6.300	-	-	0	-	-1.25%
2023-09-22	0	6.005	-	6.010	5.905	6.000	7,600	45,388	5.9721	6.005	-	6.010	5.905	6.000	7,600	5.9721	2.65%
2023-09-21	0	5.850	5.760	5.850	-	-	0	0	-	5.850	5.760	5.850	-	-	0	-	-0.34%
2023-09-20	0	5.870	5.860	6.300	5.870	5.915	126,600	746,685	5.8980	5.870	5.860	6.300	5.870	5.915	126,600	5.8980	-0.76%
2023-09-19	0	5.915	5.905	5.970	5.905	5.960	110,200	653,867	5.9335	5.915	5.905	5.970	5.905	5.960	110,200	5.9335	-1.00%
2023-09-18	0	5.975	5.970	6.040	5.980	6.030	3,800	22,780	5.9947	5.975	5.970	6.040	5.980	6.030	3,800	5.9947	-1.08%
2023-09-15	0	6.040	6.000	6.070	5.980	6.070	21,000	126,725	6.0345	6.040	6.000	6.070	5.980	6.070	21,000	6.0345	0.83%
2023-09-14	0	5.990	5.990	6.025	5.985	6.050	92,200	552,496	5.9924	5.990	5.990	6.025	5.985	6.050	92,200	5.9924	-0.58%
2023-09-13	0	6.025	5.970	-	5.980	6.035	48,000	288,493	6.0103	6.025	5.970	-	5.980	6.035	48,000	6.0103	-1.39%
2023-09-12	0	6.110	-	-	6.145	6.145	400	2,458	6.1450	6.110	-	-	6.145	6.145	400	6.1450	-1.05%
2023-09-11	0	6.175	6.000	-	6.010	6.205	89,800	549,462	6.1187	6.175	6.000	-	6.010	6.205	89,800	6.1187	1.56%
2023-09-07	0	6.080	-	-	6.080	6.250	55,600	339,830	6.1121	6.080	-	-	6.080	6.250	55,600	6.1121	-3.80%
2023-09-06	0	6.320	6.270	-	6.315	6.315	25,000	157,875	6.3150	6.320	6.270	-	6.315	6.315	25,000	6.3150	0.16%
2023-09-05	0	6.310	-	6.445	6.310	6.470	33,800	217,580	6.4373	6.310	-	6.445	6.310	6.470	33,800	6.4373	-2.02%
2023-09-04	0	6.440	6.420	-	6.340	6.440	193,400	1,238,409	6.4034	6.440	6.420	-	6.340	6.440	193,400	6.4034	0.23%
2023-08-31	0	6.425	6.340	6.425	6.425	6.435	8,000	51,416	6.4270	6.425	6.340	6.425	6.425	6.435	8,000	6.4270	0.31%
2023-08-30	0	6.405	-	6.405	6.370	6.490	40,000	258,233	6.4558	6.405	-	6.405	6.370	6.490	40,000	6.4558	2.64%
2023-08-29	0	6.240	6.235	6.260	6.020	6.255	116,400	720,675	6.1914	6.240	6.235	6.260	6.020	6.255	116,400	6.1914	4.17%
2023-08-28	0	5.990	-	6.230	5.990	6.160	70,000	423,950	6.0564	5.990	-	6.230	5.990	6.160	70,000	6.0564	1.10%
2023-08-25	0	5.925	5.925	6.085	5.905	6.000	67,800	403,463	5.9508	5.925	5.925	6.085	5.905	6.000	67,800	5.9508	-2.07%
2023-08-24	0	6.050	6.010	-	6.000	6.095	1,200	7,219	6.0158	6.050	6.010	-	6.000	6.095	1,200	6.0158	1.42%
2023-08-23	0	5.965	5.955	6.055	5.965	6.095	42,200	254,462	6.0299	5.965	5.955	6.055	5.965	6.095	42,200	6.0299	-2.45%
2023-08-22	0	6.115	-	-	5.975	6.125	53,000	320,005	6.0378	6.115	-	-	5.975	6.125	53,000	6.0378	1.58%
2023-08-21	0	6.020	6.020	-	6.020	6.050	5,600	33,730	6.0232	6.020	6.020	-	6.020	6.050	5,600	6.0232	-1.71%
2023-08-18	0	6.125	6.010	-	6.110	6.210	35,800	221,764	6.1945	6.125	6.010	-	6.110	6.210	35,800	6.1945	-0.49%
2023-08-17	0	6.155	6.060	-	6.030	6.160	72,400	439,194	6.0662	6.155	6.060	-	6.030	6.160	72,400	6.0662	0.57%
2023-08-16	0	6.120	6.100	6.240	6.095	6.200	859,600	5,301,543	6.1675	6.120	6.100	6.240	6.095	6.200	859,600	6.1675	-1.69%
2023-08-15	0	6.225	6.150	-	6.210	6.300	59,200	369,280	6.2378	6.225	6.150	-	6.210	6.300	59,200	6.2378	-1.97%
2023-08-14	0	6.350	6.325	-	6.260	6.390	211,800	1,335,461	6.3053	6.350	6.325	-	6.260	6.390	211,800	6.3053	-1.40%
2023-08-11	0	6.440	6.400	-	6.430	6.525	121,400	785,603	6.4712	6.440	6.400	-	6.430	6.525	121,400	6.4712	-2.42%
2023-08-10	0	6.600	6.400	-	-	-	0	0	-	6.600	6.400	-	-	-	0	-	0.00%
2023-08-09	0	6.600	6.400	-	6.600	6.605	3,200	21,124	6.6013	6.600	6.400	-	6.600	6.605	3,200	6.6013	-0.30%
2023-08-08	0	6.620	6.600	6.640	6.620	6.640	11,200	74,168	6.6221	6.620	6.600	6.640	6.620	6.640	11,200	6.6221	-0.82%
2023-08-07	0	6.675	6.600	6.715	6.675	6.675	200	1,335	6.6750	6.675	6.600	6.715	6.675	6.675	200	6.6750	-0.67%
2023-08-04	0	6.720	6.600	-	6.715	6.740	72,200	485,288	6.7214	6.720	6.600	-	6.715	6.740	72,200	6.7214	0.90%
2023-08-03	0	6.660	6.600	6.660	6.660	6.660	3,200	21,312	6.6600	6.660	6.600	6.660	6.660	6.660	3,200	6.6600	0.23%
2023-08-02	0	6.645	6.600	-	6.640	6.690	48,400	322,438	6.6619	6.645	6.600	-	6.640	6.690	48,400	6.6619	-0.67%
2023-08-01	0	6.690	6.600	-	6.690	6.695	7,000	46,861	6.6944	6.690	6.600	-	6.690	6.695	7,000	6.6944	-0.45%
2023-07-31	0	6.720	6.600	6.720	6.690	6.740	40,600	272,511	6.7121	6.720	6.600	6.720	6.690	6.740	40,600	6.7121	0.67%
2023-07-28	0	6.675	6.640	-	6.610	6.680	9,800	65,173	6.6503	6.675	6.640	-	6.610	6.680	9,800	6.6503	0.98%
2023-07-27	0	6.610	6.600	6.645	6.600	6.680	39,200	259,676	6.6244	6.610	6.600	6.645	6.600	6.680	39,200	6.6244	-0.97%
2023-07-26	0	6.675	-	6.740	6.675	6.710	101,800	680,762	6.6872	6.675	-	6.740	6.675	6.710	101,800	6.6872	-0.45%
2023-07-25	0	6.705	6.705	-	6.620	6.705	254,600	1,692,428	6.6474	6.705	6.705	-	6.620	6.705	254,600	6.6474	2.76%
2023-07-24	0	6.525	6.500	6.550	6.525	6.610	836,600	5,492,390	6.5651	6.525	6.500	6.550	6.525	6.610	836,600	6.5651	-1.51%
2023-07-21	0	6.625	6.600	6.640	6.625	6.630	6,400	42,417	6.6277	6.625	6.600	6.640	6.625	6.630	6,400	6.6277	-0.30%
2023-07-20	0	6.645	6.600	-	6.645	6.775	145,400	979,754	6.7383	6.645	6.600	-	6.645	6.775	145,400	6.7383	-0.75%
2023-07-19	0	6.695	-	-	6.695	6.715	103,800	696,344	6.7085	6.695	-	-	6.695	6.715	103,800	6.7085	-1.33%
2023-07-18	0	6.785	6.765	-	6.760	6.795	194,200	1,317,261	6.7830	6.785	6.765	-	6.760	6.795	194,200	6.7830	-1.67%
2023-07-14	0	6.900	6.880	-	6.880	6.910	37,000	255,460	6.9043	6.900	6.880	-	6.880	6.910	37,000	6.9043	0.29%
2023-07-13	0	6.880	6.860	-	6.865	6.865	1,000	6,865	6.8650	6.880	6.860	-	6.865	6.865	1,000	6.8650	1.10%
2023-07-12	0	6.805	6.800	-	6.805	6.885	3,000	20,554	6.8513	6.805	6.800	-	6.805	6.885	3,000	6.8513	-0.95%
2023-07-11	0	6.870	-	-	6.850	6.900	354,800	2,437,773	6.8708	6.870	-	-	6.850	6.900	354,800	6.8708	1.03%
2023-07-10	0	6.800	-	-	6.800	6.850	13,200	89,815	6.8042	6.800	-	-	6.800	6.850	13,200	6.8042	0.15%
2023-07-07	0	6.790	6.760	-	6.780	6.830	38,200	259,896	6.8036	6.790	6.760	-	6.780	6.830	38,200	6.8036	-0.59%
2023-07-06	0	6.830	6.810	-	6.830	6.865	47,000	322,530	6.8623	6.830	6.810	-	6.830	6.865	47,000	6.8623	-0.73%
2023-07-05	0	6.880	6.860	-	6.880	6.940	65,200	451,910	6.9311	6.880	6.860	-	6.880	6.940	65,200	6.9311	-1.08%
2023-07-04	0	6.955	6.890	-	6.915	6.970	150,000	1,041,654	6.9444	6.955	6.890	-	6.915	6.970	150,000	6.9444	1.02%
2023-07-03	0	6.885	6.850	-	6.885	6.925	41,000	282,309	6.8856	6.885	6.850	-	6.885	6.925	41,000	6.8856	0.29%
2023-06-30	0	6.865	6.800	-	6.835	6.865	78,600	538,021	6.8451	6.865	6.800	-	6.835	6.865	78,600	6.8451	0.44%
2023-06-29	0	6.835	6.830	6.940	6.830	6.925	9,000	61,880	6.8756	6.835	6.830	6.940	6.830	6.925	9,000	6.8756	-0.80%
2023-06-28	0	6.890	-	6.960	6.850	6.895	68,400	469,336	6.8616	6.890	-	6.960	6.850	6.895	68,400	6.8616	-0.79%
2023-06-27	0	6.945	6.780	-	6.930	6.945	57,200	396,504	6.9319	6.945	6.780	-	6.930	6.945	57,200	6.9319	0.51%
2023-06-26	0	6.910	-	-	6.905	6.910	52,200	360,691	6.9098	6.910	-	-	6.905	6.910	52,200	6.9098	0.07%
2023-06-23	0	6.905	6.880	6.920	6.905	7.020	405,600	2,830,790	6.9793	6.905	6.880	6.920	6.905	7.020	405,600	6.9793	-1.78%
2023-06-21	0	7.030	7.000	8.300	7.030	7.210	72,600	516,973	7.1208	7.030	7.000	8.300	7.030	7.210	72,600	7.1208	-3.57%
2023-06-20	0	7.290	7.085	8.300	7.185	7.325	115,200	836,176	7.2585	7.290	7.085	8.300	7.185	7.325	115,200	7.2585	-0.41%
2023-06-19	0	7.320	7.085	8.300	7.285	7.340	109,200	799,707	7.3233	7.320	7.085	8.300	7.285	7.340	109,200	7.3233	0.07%
2023-06-16	0	7.315	-	7.340	7.190	7.355	415,000	3,011,149	7.2558	7.315	-	7.340	7.190	7.355	415,000	7.2558	1.81%
2023-06-15	0	7.185	7.150	-	7.115	7.185	198,800	1,424,064	7.1633	7.185	7.150	-	7.115	7.185	198,800	7.1633	0.28%
2023-06-14	0	7.165	7.150	7.165	7.115	7.195	62,400	446,834	7.1608	7.165	7.150	7.165	7.115	7.195	62,400	7.1608	-0.42%
2023-06-13	0	7.195	-	7.300	7.050	7.200	98,200	703,961	7.1686	7.195	-	7.300	7.050	7.200	98,200	7.1686	1.12%
2023-06-12	0	7.115	7.025	-	7.095	7.190	189,600	1,351,583	7.1286	7.115	7.025	-	7.095	7.190	189,600	7.1286	-0.63%
2023-06-09	0	7.160	7.000	7.200	7.030	7.165	62,200	443,646	7.1326	7.160	7.000	7.200	7.030	7.165	62,200	7.1326	2.29%
2023-06-08	0	7.000	6.950	7.005	6.990	7.020	211,600	1,482,428	7.0058	7.000	6.950	7.005	6.990	7.020	211,600	7.0058	-0.99%
2023-06-07	0	7.070	7.050	-	7.070	7.120	124,200	882,108	7.1023	7.070	7.050	-	7.070	7.120	124,200	7.1023	-0.77%
2023-06-06	0	7.125	7.000	7.375	7.090	7.275	186,800	1,341,434	7.1811	7.125	7.000	7.375	7.090	7.275	186,800	7.1811	-2.20%
2023-06-05	0	7.285	7.000	7.300	7.275	7.420	379,600	2,769,524	7.2959	7.285	7.000	7.300	7.275	7.420	379,600	7.2959	-0.95%
2023-06-02	0	7.355	7.330	7.400	7.345	7.360	28,000	205,840	7.3514	7.355	7.330	7.400	7.345	7.360	28,000	7.3514	0.68%
2023-06-01	0	7.305	7.240	7.400	7.340	7.425	35,400	261,164	7.3775	7.305	7.240	7.400	7.340	7.425	35,400	7.3775	0.00%
2023-05-31	0	7.305	7.230	7.330	7.245	7.315	163,000	1,188,962	7.2942	7.305	7.230	7.330	7.245	7.315	163,000	7.2942	0.90%
2023-05-30	0	7.240	7.180	7.320	7.120	7.265	1,064,400	7,656,812	7.1935	7.240	7.180	7.320	7.120	7.265	1,064,400	7.1935	0.91%
2023-05-29	0	7.175	7.000	7.210	7.175	7.310	22,800	164,269	7.2048	7.175	7.000	7.210	7.175	7.310	22,800	7.2048	0.49%
2023-05-25	0	7.140	7.095	7.140	7.035	7.140	188,400	1,340,604	7.1157	7.140	7.095	7.140	7.035	7.140	188,400	7.1157	-0.07%
2023-05-24	0	7.145	7.060	7.485	7.100	7.195	172,400	1,229,832	7.1336	7.145	7.060	7.485	7.100	7.195	172,400	7.1336	-0.07%
2023-05-23	0	7.150	7.000	7.335	7.150	7.250	164,200	1,183,826	7.2097	7.150	7.000	7.335	7.150	7.250	164,200	7.2097	-1.79%
2023-05-22	0	7.280	7.280	7.485	7.245	7.290	64,600	470,432	7.2822	7.280	7.280	7.485	7.245	7.290	64,600	7.2822	-0.55%
2023-05-19	0	7.320	7.245	7.485	7.310	7.310	3,000	21,930	7.3100	7.320	7.245	7.485	7.310	7.310	3,000	7.3100	-0.14%
2023-05-18	0	7.330	7.245	7.485	7.335	7.355	10,600	77,849	7.3442	7.330	7.245	7.485	7.335	7.355	10,600	7.3442	0.69%
2023-05-17	0	7.280	7.195	7.485	-	-	0	0	-	7.280	7.195	7.485	-	-	0	-	-0.55%
2023-05-16	0	7.320	7.200	7.485	7.305	7.375	34,200	250,645	7.3288	7.320	7.200	7.485	7.305	7.375	34,200	7.3288	0.07%
2023-05-15	0	7.315	7.220	7.485	7.245	7.260	10,600	76,881	7.2529	7.315	7.220	7.485	7.245	7.260	10,600	7.2529	0.27%
2023-05-12	0	7.295	7.250	7.485	7.285	7.385	154,600	1,133,153	7.3296	7.295	7.250	7.485	7.285	7.385	154,600	7.3296	-1.35%
2023-05-11	0	7.395	7.360	7.485	7.390	7.410	49,800	368,927	7.4082	7.395	7.360	7.485	7.390	7.410	49,800	7.4082	0.61%
2023-05-10	0	7.350	7.350	7.700	7.345	7.465	144,400	1,068,953	7.4027	7.350	7.350	7.700	7.345	7.465	144,400	7.4027	-1.54%
2023-05-09	0	7.465	7.450	7.700	7.465	7.660	525,200	3,976,106	7.5707	7.465	7.450	7.700	7.465	7.660	525,200	7.5707	-3.30%
2023-05-08	0	7.720	7.770	8.650	7.540	7.720	623,800	4,754,728	7.6222	7.720	7.770	8.650	7.540	7.720	623,800	7.6222	2.05%
2023-05-05	0	7.565	7.500	8.650	7.540	7.685	88,000	671,243	7.6278	7.565	7.500	8.650	7.540	7.685	88,000	7.6278	-1.24%
2023-05-04	0	7.660	7.660	8.650	7.650	7.750	85,600	659,789	7.7078	7.660	7.660	8.650	7.650	7.750	85,600	7.7078	-0.84%
2023-05-03	0	7.725	7.710	8.650	7.700	7.725	22,200	171,253	7.7141	7.725	7.710	8.650	7.700	7.725	22,200	7.7141	-0.83%
2023-05-02	0	7.790	7.765	8.650	7.865	7.865	200	1,573	7.8650	7.790	7.765	8.650	7.865	7.865	200	7.8650	-0.32%
2023-04-28	0	7.815	7.785	8.650	7.675	7.830	93,200	724,793	7.7767	7.815	7.785	8.650	7.675	7.830	93,200	7.7767	1.76%
2023-04-27	0	7.680	7.630	8.650	7.650	7.750	137,200	1,053,689	7.6799	7.680	7.630	8.650	7.650	7.750	137,200	7.6799	0.07%
2023-04-26	0	7.675	7.620	7.800	7.645	7.800	510,900	3,936,518	7.7051	7.675	7.620	7.800	7.645	7.800	510,900	7.7051	-0.84%
2023-04-25	0	7.740	7.500	7.750	7.730	7.940	282,400	2,207,072	7.8154	7.740	7.500	7.750	7.730	7.940	282,400	7.8154	-2.21%
2023-04-24	0	7.915	7.850	7.945	7.870	7.990	143,000	1,133,384	7.9258	7.915	7.850	7.945	7.870	7.990	143,000	7.9258	-1.31%
2023-04-21	0	8.020	8.010	8.650	8.010	8.320	394,600	3,229,375	8.1839	8.020	8.010	8.650	8.010	8.320	394,600	8.1839	-4.30%
2023-04-20	0	8.380	8.290	8.650	8.305	8.385	81,600	680,198	8.3358	8.380	8.290	8.650	8.305	8.385	81,600	8.3358	2.82%
2023-04-19	0	8.150	8.130	8.650	8.150	8.235	54,400	443,527	8.1531	8.150	8.130	8.650	8.150	8.235	54,400	8.1531	0.37%
2023-04-18	0	8.120	8.000	8.650	8.090	8.145	72,400	586,820	8.1052	8.120	8.000	8.650	8.090	8.145	72,400	8.1052	-1.34%
2023-04-17	0	8.230	8.230	8.650	8.175	8.300	416,200	3,417,641	8.2115	8.230	8.230	8.650	8.175	8.300	416,200	8.2115	-0.24%
2023-04-14	0	8.250	8.220	8.650	7.955	8.250	628,000	5,074,032	8.0797	8.250	8.220	8.650	7.955	8.250	628,000	8.0797	4.10%
2023-04-13	0	7.925	7.850	7.940	7.925	8.160	48,000	387,274	8.0682	7.925	7.850	7.940	7.925	8.160	48,000	8.0682	-2.64%
2023-04-12	0	8.140	8.070	8.140	8.005	8.160	231,600	1,870,258	8.0754	8.140	8.070	8.140	8.005	8.160	231,600	8.0754	0.87%
2023-04-11	0	8.070	8.070	8.080	8.000	8.200	126,800	1,027,485	8.1032	8.070	8.070	8.080	8.000	8.200	126,800	8.1032	-2.71%
2023-04-06	0	8.295	7.415	8.650	8.240	8.395	77,000	638,220	8.2886	8.295	7.415	8.650	8.240	8.395	77,000	8.2886	1.65%
2023-04-04	0	8.160	7.000	8.295	8.065	8.285	1,018,300	8,310,074	8.1607	8.160	7.000	8.295	8.065	8.285	1,018,300	8.1607	0.62%
2023-04-03	0	8.110	8.100	8.650	7.930	8.060	249,600	1,993,755	7.9878	8.110	8.100	8.650	7.930	8.060	249,600	7.9878	3.38%
2023-03-31	0	7.845	7.815	8.300	7.715	7.845	183,000	1,428,629	7.8067	7.845	7.815	8.300	7.715	7.845	183,000	7.8067	1.88%
2023-03-30	0	7.700	7.000	7.800	7.615	7.695	104,200	800,752	7.6848	7.700	7.000	7.800	7.615	7.695	104,200	7.6848	0.39%
2023-03-29	0	7.670	7.000	7.755	7.540	7.755	347,800	2,672,335	7.6835	7.670	7.000	7.755	7.540	7.755	347,800	7.6835	1.99%
2023-03-28	0	7.520	7.500	7.750	7.490	7.695	84,000	642,110	7.6442	7.520	7.500	7.750	7.490	7.695	84,000	7.6442	-1.18%
2023-03-27	0	7.610	7.000	7.850	7.585	7.730	317,000	2,406,910	7.5928	7.610	7.000	7.850	7.585	7.730	317,000	7.5928	-1.36%
2023-03-24	0	7.715	7.000	8.650	7.695	7.730	61,360	473,500	7.7168	7.715	7.000	8.650	7.695	7.730	61,360	7.7168	-0.39%
2023-03-23	0	7.745	7.000	-	7.520	7.765	464,600	3,580,987	7.7077	7.745	7.000	-	7.520	7.765	464,600	7.7077	3.75%
2023-03-22	0	7.465	7.000	7.500	7.465	7.505	59,400	445,074	7.4928	7.465	7.000	7.500	7.465	7.505	59,400	7.4928	0.00%
2023-03-21	0	7.465	7.000	7.480	7.365	7.475	452,000	3,367,113	7.4494	7.465	7.000	7.480	7.365	7.475	452,000	7.4494	0.81%
2023-03-20	0	7.405	6.990	7.450	7.340	7.435	183,400	1,356,786	7.3980	7.405	6.990	7.450	7.340	7.435	183,400	7.3980	0.61%
2023-03-17	0	7.360	6.990	7.365	7.170	7.360	80,600	583,130	7.2349	7.360	6.990	7.365	7.170	7.360	80,600	7.2349	3.15%
2023-03-16	0	7.135	7.120	8.300	7.130	7.210	214,000	1,540,142	7.1969	7.135	7.120	8.300	7.130	7.210	214,000	7.1969	-2.26%
2023-03-15	0	7.300	6.990	8.300	7.335	7.380	25,000	183,625	7.3450	7.300	6.990	8.300	7.335	7.380	25,000	7.3450	-0.68%
2023-03-14	0	7.350	7.245	7.450	7.175	7.350	290,400	2,102,482	7.2400	7.350	7.245	7.450	7.175	7.350	290,400	7.2400	1.80%
2023-03-13	0	7.220	7.200	-	7.180	7.220	78,000	562,814	7.2156	7.220	7.200	-	7.180	7.220	78,000	7.2156	1.83%
2023-03-10	0	7.090	7.000	-	7.090	7.155	108,280	772,566	7.1349	7.090	7.000	-	7.090	7.155	108,280	7.1349	-0.70%
2023-03-09	0	7.140	7.110	-	7.110	7.170	105,000	751,225	7.1545	7.140	7.110	-	7.110	7.170	105,000	7.1545	0.63%
2023-03-08	0	7.095	7.050	7.135	7.065	7.095	95,600	676,804	7.0795	7.095	7.050	7.135	7.065	7.095	95,600	7.0795	-0.56%
2023-03-07	0	7.135	7.100	8.300	7.105	7.140	44,200	315,503	7.1381	7.135	7.100	8.300	7.105	7.140	44,200	7.1381	-1.79%
2023-03-06	0	7.265	7.100	8.300	7.165	7.285	40,400	291,644	7.2189	7.265	7.100	8.300	7.165	7.285	40,400	7.2189	0.62%
2023-03-03	0	7.220	7.150	-	7.220	7.225	21,000	151,625	7.2202	7.220	7.150	-	7.220	7.225	21,000	7.2202	1.05%
2023-03-02	0	7.145	7.020	-	7.145	7.200	20,400	146,858	7.1989	7.145	7.020	-	7.145	7.200	20,400	7.1989	-0.69%
2023-03-01	0	7.195	7.000	-	7.080	7.210	19,400	138,300	7.1289	7.195	7.000	-	7.080	7.210	19,400	7.1289	1.84%
2023-02-28	0	7.065	7.000	-	7.015	7.070	182,200	1,281,137	7.0315	7.065	7.000	-	7.015	7.070	182,200	7.0315	0.36%
2023-02-27	0	7.040	7.040	7.115	7.040	7.120	26,000	183,289	7.0496	7.040	7.040	7.115	7.040	7.120	26,000	7.0496	-1.12%
2023-02-24	0	7.120	7.100	7.135	-	-	5,000	35,675	7.1350	7.120	7.100	7.135	-	-	5,000	7.1350	-0.70%
2023-02-23	0	7.170	7.160	-	7.155	7.170	1,800	12,894	7.1633	7.170	7.160	-	7.155	7.170	1,800	7.1633	0.49%
2023-02-22	0	7.135	7.130	-	7.130	7.185	108,800	779,544	7.1649	7.135	7.130	-	7.130	7.185	108,800	7.1649	-0.76%
2023-02-21	0	7.190	7.180	8.300	7.190	7.235	15,800	114,295	7.2339	7.190	7.180	8.300	7.190	7.235	15,800	7.2339	-0.55%
2023-02-20	0	7.230	7.230	-	7.145	7.220	11,600	83,419	7.1913	7.230	7.230	-	7.145	7.220	11,600	7.1913	1.40%
2023-02-17	0	7.130	7.120	8.300	7.130	7.275	141,200	1,018,319	7.2119	7.130	7.120	8.300	7.130	7.275	141,200	7.2119	-2.60%
2023-02-16	0	7.320	7.300	8.300	7.280	7.480	35,000	257,360	7.3531	7.320	7.300	8.300	7.280	7.480	35,000	7.3531	-1.68%
2023-02-15	0	7.445	7.400	8.300	7.430	7.445	68,000	505,785	7.4380	7.445	7.400	8.300	7.430	7.445	68,000	7.4380	-0.13%
2023-02-14	0	7.455	7.455	7.505	7.445	7.480	15,200	113,171	7.4455	7.455	7.455	7.505	7.445	7.480	15,200	7.4455	-0.33%
2023-02-13	0	7.480	7.390	7.500	7.480	7.480	11,000	82,280	7.4800	7.480	7.390	7.500	7.480	7.480	11,000	7.4800	-0.27%
2023-02-10	0	7.500	7.500	7.510	7.465	7.625	234,700	1,769,591	7.5398	7.500	7.500	7.510	7.465	7.625	234,700	7.5398	-1.51%
2023-02-09	0	7.615	7.390	8.300	7.500	7.615	44,800	340,105	7.5916	7.615	7.390	8.300	7.500	7.615	44,800	7.5916	2.49%
2023-02-08	0	7.430	7.400	7.455	7.430	7.505	266,400	1,991,344	7.4750	7.430	7.400	7.455	7.430	7.505	266,400	7.4750	-0.73%
2023-02-07	0	7.485	7.450	8.300	7.480	7.525	176,400	1,322,734	7.4985	7.485	7.450	8.300	7.480	7.525	176,400	7.4985	-0.20%
2023-02-06	0	7.500	7.400	8.300	7.500	7.590	134,000	1,006,173	7.5088	7.500	7.400	8.300	7.500	7.590	134,000	7.5088	-1.70%
2023-02-03	0	7.630	7.600	8.300	7.525	7.645	251,600	1,904,746	7.5705	7.630	7.600	8.300	7.525	7.645	251,600	7.5705	-0.26%
2023-02-02	0	7.650	7.600	8.300	7.655	7.700	102,200	784,041	7.6716	7.650	7.600	8.300	7.655	7.700	102,200	7.6716	1.06%
2023-02-01	0	7.570	7.390	8.300	7.495	7.565	120,800	906,936	7.5077	7.570	7.390	8.300	7.495	7.565	120,800	7.5077	0.73%
2023-01-31	0	7.515	7.500	7.585	7.500	7.615	236,400	1,788,000	7.5635	7.515	7.500	7.585	7.500	7.615	236,400	7.5635	-1.38%
2023-01-30	0	7.620	7.600	7.630	7.620	7.710	332,200	2,548,969	7.6730	7.620	7.600	7.630	7.620	7.710	332,200	7.6730	-2.81%
2023-01-27	0	7.840	7.790	8.300	7.790	7.850	654,600	5,124,237	7.8280	7.840	7.790	8.300	7.790	7.850	654,600	7.8280	0.26%
2023-01-26	0	7.820	7.050	8.000	7.700	7.830	46,600	361,064	7.7482	7.820	7.050	8.000	7.700	7.830	46,600	7.7482	3.17%
2023-01-20	0	7.580	7.050	8.000	7.520	7.615	129,800	983,548	7.5774	7.580	7.050	8.000	7.520	7.615	129,800	7.5774	0.66%
2023-01-19	0	7.530	7.530	8.000	7.375	7.535	858,200	6,430,885	7.4935	7.530	7.530	8.000	7.375	7.535	858,200	7.4935	2.10%
2023-01-18	0	7.375	7.375	8.000	7.360	7.390	31,860	235,085	7.3787	7.375	7.375	8.000	7.360	7.390	31,860	7.3787	0.07%
2023-01-17	0	7.370	7.050	8.000	7.335	7.395	57,000	420,145	7.3710	7.370	7.050	8.000	7.335	7.395	57,000	7.3710	0.61%
2023-01-16	0	7.325	7.325	8.000	7.275	7.380	87,200	638,934	7.3272	7.325	7.325	8.000	7.275	7.380	87,200	7.3272	1.81%
2023-01-13	0	7.195	7.200	8.000	7.115	7.165	132,400	945,086	7.1381	7.195	7.200	8.000	7.115	7.165	132,400	7.1381	0.77%
2023-01-12	0	7.140	7.115	8.000	7.135	7.155	85,800	612,829	7.1425	7.140	7.115	8.000	7.135	7.155	85,800	7.1425	0.35%
2023-01-11	0	7.115	7.105	8.000	7.105	7.230	244,000	1,750,102	7.1725	7.115	7.105	8.000	7.105	7.230	244,000	7.1725	-1.59%
2023-01-10	0	7.230	7.010	8.000	7.235	7.290	61,000	441,890	7.2441	7.230	7.010	8.000	7.235	7.290	61,000	7.2441	0.28%
2023-01-09	0	7.210	7.190	8.000	7.185	7.270	121,200	876,804	7.2344	7.210	7.190	8.000	7.185	7.270	121,200	7.2344	0.35%
2023-01-06	0	7.185	7.010	7.250	7.085	7.245	232,600	1,665,963	7.1624	7.185	7.010	7.250	7.085	7.245	232,600	7.1624	1.41%
2023-01-05	0	7.085	6.980	8.000	6.985	7.095	112,800	794,672	7.0450	7.085	6.980	8.000	6.985	7.095	112,800	7.0450	1.07%
2023-01-04	0	7.010	6.945	8.000	6.950	7.040	204,800	1,434,289	7.0034	7.010	6.945	8.000	6.950	7.040	204,800	7.0034	-0.28%
2023-01-03	0	7.030	7.010	-	6.840	7.030	863,200	5,972,018	6.9185	7.030	7.010	-	6.840	7.030	863,200	6.9185	2.78%
2022-12-30	0	6.840	6.840	-	6.840	6.905	57,000	391,989	6.8770	6.840	6.840	-	6.840	6.905	57,000	6.8770	-0.65%
2022-12-29	0	6.885	6.500	7.010	6.855	6.910	102,600	706,702	6.8879	6.885	6.500	7.010	6.855	6.910	102,600	6.8879	0.51%
2022-12-28	0	6.850	6.500	-	6.825	6.880	135,000	926,547	6.8633	6.850	6.500	-	6.825	6.880	135,000	6.8633	4.58%
2022-12-23	0	6.550	6.550	-	6.530	6.595	219,800	1,439,019	6.5469	6.550	6.550	-	6.530	6.595	219,800	6.5469	-0.68%
2022-12-22	0	6.595	6.595	-	6.590	6.690	171,800	1,140,140	6.6364	6.595	6.595	-	6.590	6.690	171,800	6.6364	-1.57%
2022-12-21	0	6.700	6.700	-	6.655	6.770	97,200	651,522	6.7029	6.700	6.700	-	6.655	6.770	97,200	6.7029	-1.11%
2022-12-20	0	6.775	6.700	-	6.735	6.775	111,000	749,680	6.7539	6.775	6.700	-	6.735	6.775	111,000	6.7539	-0.15%
2022-12-19	0	6.785	6.775	-	6.785	6.920	278,600	1,903,631	6.8328	6.785	6.775	-	6.785	6.920	278,600	6.8328	-1.95%
2022-12-16	0	6.920	6.895	8.000	6.900	6.960	85,800	593,899	6.9219	6.920	6.895	8.000	6.900	6.960	85,800	6.9219	-1.35%
2022-12-15	0	7.015	6.960	8.000	7.015	7.050	127,400	895,997	7.0329	7.015	6.960	8.000	7.015	7.050	127,400	7.0329	0.21%
2022-12-14	0	7.000	6.990	7.040	7.000	7.100	118,800	836,333	7.0398	7.000	6.990	7.040	7.000	7.100	118,800	7.0398	-0.21%
2022-12-13	0	7.015	7.000	7.030	7.015	7.100	83,000	584,558	7.0429	7.015	7.000	7.030	7.015	7.100	83,000	7.0429	-1.41%
2022-12-12	0	7.115	7.100	-	7.100	7.150	192,000	1,367,672	7.1233	7.115	7.100	-	7.100	7.150	192,000	7.1233	-1.32%
2022-12-09	0	7.210	7.210	7.215	7.110	7.210	124,800	890,502	7.1354	7.210	7.210	7.215	7.110	7.210	124,800	7.1354	1.41%
2022-12-08	0	7.110	7.100	-	7.110	7.140	134,800	958,783	7.1126	7.110	7.100	-	7.110	7.140	134,800	7.1126	0.71%
2022-12-07	0	7.060	7.050	-	7.060	7.185	207,400	1,478,864	7.1305	7.060	7.050	-	7.060	7.185	207,400	7.1305	-1.05%
2022-12-06	0	7.135	7.120	-	7.135	7.240	150,200	1,077,835	7.1760	7.135	7.120	-	7.135	7.240	150,200	7.1760	-0.49%
2022-12-05	0	7.170	7.160	-	7.160	7.195	107,400	770,188	7.1712	7.170	7.160	-	7.160	7.195	107,400	7.1712	0.63%
2022-12-02	0	7.125	7.110	7.160	7.120	7.210	145,200	1,036,857	7.1409	7.125	7.110	7.160	7.120	7.210	145,200	7.1409	0.21%
2022-12-01	0	7.110	7.080	-	7.110	7.145	146,600	1,043,942	7.1210	7.110	7.080	-	7.110	7.145	146,600	7.1210	1.57%
2022-11-30	0	7.000	7.000	-	6.930	7.000	87,000	605,239	6.9568	7.000	7.000	-	6.930	7.000	87,000	6.9568	0.36%
2022-11-29	0	6.975	6.880	-	6.830	6.950	26,400	181,848	6.8882	6.975	6.880	-	6.830	6.950	26,400	6.8882	1.97%
2022-11-28	0	6.840	6.815	6.870	6.810	6.900	102,400	699,041	6.8266	6.840	6.815	6.870	6.810	6.900	102,400	6.8266	-1.30%
2022-11-25	0	6.930	6.900	-	6.930	6.980	132,200	920,982	6.9666	6.930	6.900	-	6.930	6.980	132,200	6.9666	-1.70%
2022-11-24	0	7.050	6.960	-	7.050	7.100	20,200	142,770	7.0678	7.050	6.960	-	7.050	7.100	20,200	7.0678	0.07%
2022-11-23	0	7.045	7.025	7.085	6.965	7.060	114,200	798,826	6.9950	7.045	7.025	7.085	6.965	7.060	114,200	6.9950	-0.42%
2022-11-22	0	7.075	7.000	-	7.060	7.140	339,000	2,408,550	7.1049	7.075	7.000	-	7.060	7.140	339,000	7.1049	-0.77%
2022-11-21	0	7.130	7.000	-	7.065	7.140	145,400	1,032,693	7.1024	7.130	7.000	-	7.065	7.140	145,400	7.1024	-0.83%
2022-11-18	0	7.190	7.180	-	7.180	7.250	66,800	483,051	7.2313	7.190	7.180	-	7.180	7.250	66,800	7.2313	-1.24%
2022-11-17	0	7.280	7.225	-	7.090	7.285	56,400	406,886	7.2143	7.280	7.225	-	7.090	7.285	56,400	7.2143	-0.48%
2022-11-16	0	7.315	7.250	7.315	7.280	7.420	95,000	696,082	7.3272	7.315	7.250	7.315	7.280	7.420	95,000	7.3272	-1.75%
2022-11-15	0	7.445	7.445	-	7.245	7.430	127,400	934,498	7.3351	7.445	7.445	-	7.245	7.430	127,400	7.3351	3.04%
2022-11-14	0	7.225	7.215	-	7.120	7.260	199,200	1,434,792	7.2028	7.225	7.215	-	7.120	7.260	199,200	7.2028	0.49%
2022-11-11	0	7.190	7.185	-	7.170	7.275	285,400	2,066,930	7.2422	7.190	7.185	-	7.170	7.275	285,400	7.2422	2.57%
2022-11-10	0	7.010	-	-	7.100	7.100	1,400	9,940	7.1000	7.010	-	-	7.100	7.100	1,400	7.1000	-1.75%
2022-11-09	0	7.135	-	7.300	7.120	7.160	104,200	744,092	7.1410	7.135	-	7.300	7.120	7.160	104,200	7.1410	-0.97%
2022-11-08	0	7.205	-	8.300	7.205	7.300	56,200	406,648	7.2357	7.205	-	8.300	7.205	7.300	56,200	7.2357	-0.83%
2022-11-07	0	7.265	-	8.300	7.265	7.370	48,600	357,861	7.3634	7.265	-	8.300	7.265	7.370	48,600	7.3634	-0.75%
2022-11-04	0	7.320	7.180	7.375	7.135	7.360	259,400	1,891,491	7.2918	7.320	7.180	7.375	7.135	7.360	259,400	7.2918	3.10%
2022-11-03	0	7.100	7.000	-	7.040	7.150	208,400	1,477,915	7.0917	7.100	7.000	-	7.040	7.150	208,400	7.0917	-0.07%
2022-11-02	0	7.105	7.100	7.130	7.095	7.105	52,000	369,440	7.1046	7.105	7.100	7.130	7.095	7.105	52,000	7.1046	2.38%
2022-11-01	0	6.940	6.900	-	6.800	7.010	682,600	4,707,250	6.8961	6.940	6.900	-	6.800	7.010	682,600	6.8961	1.09%
2022-10-31	0	6.865	6.800	-	6.785	6.930	45,600	314,503	6.8970	6.865	6.800	-	6.785	6.930	45,600	6.8970	0.73%
2022-10-28	0	6.815	6.785	-	6.805	6.975	476,800	3,292,589	6.9056	6.815	6.785	-	6.805	6.975	476,800	6.9056	-1.23%
2022-10-27	0	6.900	-	-	6.935	7.000	130,000	906,450	6.9727	6.900	-	-	6.935	7.000	130,000	6.9727	0.07%
2022-10-26	0	6.895	-	-	6.610	6.885	256,600	1,730,071	6.7423	6.895	-	-	6.610	6.885	256,600	6.7423	4.47%
2022-10-25	0	6.600	-	-	6.515	6.660	101,400	667,267	6.5805	6.600	-	-	6.515	6.660	101,400	6.5805	-0.23%
2022-10-24	0	6.615	-	-	6.560	6.785	457,400	3,025,192	6.6139	6.615	-	-	6.560	6.785	457,400	6.6139	-0.30%
2022-10-21	0	6.635	6.585	-	6.585	6.635	44,200	292,557	6.6189	6.635	6.585	-	6.585	6.635	44,200	6.6189	0.23%
2022-10-20	0	6.620	-	-	6.460	6.620	57,400	372,588	6.4911	6.620	-	-	6.460	6.620	57,400	6.4911	1.53%
2022-10-19	0	6.520	-	-	6.515	6.635	257,400	1,686,178	6.5508	6.520	-	-	6.515	6.635	257,400	6.5508	-2.03%
2022-10-18	0	6.655	6.500	-	6.610	6.610	10,000	66,100	6.6100	6.655	6.500	-	6.610	6.610	10,000	6.6100	-0.45%
2022-10-17	0	6.685	6.000	-	6.560	6.690	143,300	950,522	6.6331	6.685	6.000	-	6.560	6.690	143,300	6.6331	1.52%
2022-10-14	0	6.585	6.500	-	-	-	0	0	-	6.585	6.500	-	-	-	0	-	2.81%
2022-10-13	0	6.405	6.000	6.590	-	-	0	0	-	6.405	6.000	6.590	-	-	0	-	0.16%
2022-10-12	0	6.395	6.000	-	6.095	6.430	120,400	757,267	6.2896	6.395	6.000	-	6.095	6.430	120,400	6.2896	3.90%
2022-10-11	0	6.155	6.040	-	6.155	6.310	435,711	2,697,773	6.1917	6.155	6.040	-	6.155	6.310	435,711	6.1917	-2.15%
2022-10-10	0	6.290	6.000	-	6.290	6.500	266,400	1,712,290	6.4275	6.290	6.000	-	6.290	6.500	266,400	6.4275	-7.23%
2022-10-07	0	6.780	6.750	-	6.775	6.865	185,400	1,265,007	6.8231	6.780	6.750	-	6.775	6.865	185,400	6.8231	-2.24%
2022-10-06	0	6.935	6.910	-	6.940	6.950	15,200	105,520	6.9421	6.935	6.910	-	6.940	6.950	15,200	6.9421	-0.43%
2022-10-05	0	6.965	6.930	-	6.795	6.990	215,800	1,476,046	6.8399	6.965	6.930	-	6.795	6.990	215,800	6.8399	7.57%
2022-10-03	0	6.475	-	-	6.475	6.505	71,200	461,873	6.4870	6.475	-	-	6.475	6.505	71,200	6.4870	-2.12%
2022-09-30	0	6.615	-	-	6.625	6.690	211,200	1,405,833	6.6564	6.615	-	-	6.625	6.690	211,200	6.6564	-0.53%
2022-09-29	0	6.650	6.615	-	6.580	6.715	2,942,600	19,386,084	6.5881	6.650	6.615	-	6.580	6.715	2,942,600	6.5881	1.06%
2022-09-28	0	6.580	-	-	6.565	6.795	315,200	2,097,122	6.6533	6.580	-	-	6.565	6.795	315,200	6.6533	-3.31%
2022-09-27	0	6.805	6.805	6.860	6.680	6.805	120,000	807,759	6.7313	6.805	6.805	6.860	6.680	6.805	120,000	6.7313	0.96%
2022-09-26	0	6.740	6.600	-	6.685	6.745	43,800	294,148	6.7157	6.740	6.600	-	6.685	6.745	43,800	6.7157	-0.15%
2022-09-23	0	6.750	-	-	6.780	6.860	110,000	749,900	6.8173	6.750	-	-	6.780	6.860	110,000	6.8173	-1.75%
2022-09-22	0	6.870	-	-	6.820	6.820	400	2,728	6.8200	6.870	-	-	6.820	6.820	400	6.8200	-0.22%
2022-09-21	0	6.885	-	-	6.885	6.910	124,600	859,885	6.9012	6.885	-	-	6.885	6.910	124,600	6.9012	-1.78%
2022-09-20	0	7.010	6.985	7.045	6.985	6.985	50,000	349,250	6.9850	7.010	6.985	7.045	6.985	6.985	50,000	6.9850	1.15%
2022-09-19	0	6.930	6.930	-	6.905	7.145	124,600	872,774	7.0046	6.930	6.930	-	6.905	7.145	124,600	7.0046	-2.19%
2022-09-16	0	7.085	7.000	-	7.080	7.230	157,189	1,123,249	7.1458	7.085	7.000	-	7.080	7.230	157,189	7.1458	-1.19%
2022-09-15	0	7.170	7.130	7.195	7.150	7.410	397,600	2,882,030	7.2486	7.170	7.130	7.195	7.150	7.410	397,600	7.2486	-2.91%
2022-09-14	0	7.385	7.325	-	7.315	7.375	52,000	380,528	7.3178	7.385	7.325	-	7.315	7.375	52,000	7.3178	-0.47%
2022-09-13	0	7.420	7.420	-	7.420	7.515	100,800	754,436	7.4845	7.420	7.420	-	7.420	7.515	100,800	7.4845	-0.67%
2022-09-09	0	7.470	7.350	-	7.380	7.435	44,000	326,480	7.4200	7.470	7.350	-	7.380	7.435	44,000	7.4200	-0.07%
2022-09-08	0	7.475	7.400	8.650	7.500	7.505	102,600	770,024	7.5051	7.475	7.400	8.650	7.500	7.505	102,600	7.5051	-0.80%
2022-09-07	0	7.535	7.300	-	7.535	7.570	31,400	237,073	7.5501	7.535	7.300	-	7.535	7.570	31,400	7.5501	1.55%
2022-09-06	0	7.420	7.300	-	7.330	7.405	106,200	782,261	7.3659	7.420	7.300	-	7.330	7.405	106,200	7.3659	0.88%
2022-09-05	0	7.355	7.350	-	7.355	7.355	10,000	73,550	7.3550	7.355	7.350	-	7.355	7.355	10,000	7.3550	-1.34%
2022-09-02	0	7.455	7.445	7.495	7.415	7.495	77,000	572,960	7.4410	7.455	7.445	7.495	7.415	7.495	77,000	7.4410	0.34%
2022-09-01	0	7.430	7.350	-	7.500	7.525	349,000	2,625,840	7.5239	7.430	7.350	-	7.500	7.525	349,000	7.5239	0.20%
2022-08-31	0	7.415	7.400	7.435	7.410	7.615	241,429	1,801,283	7.4609	7.415	7.400	7.435	7.410	7.615	241,429	7.4609	-2.05%
2022-08-30	0	7.570	7.350	7.600	7.565	7.630	95,200	723,011	7.5947	7.570	7.350	7.600	7.565	7.630	95,200	7.5947	-0.39%
2022-08-29	0	7.600	-	8.650	7.475	7.620	611,800	4,639,356	7.5831	7.600	-	8.650	7.475	7.620	611,800	7.5831	-0.39%
2022-08-26	0	7.630	-	8.650	7.630	7.765	325,000	2,500,415	7.6936	7.630	-	8.650	7.630	7.765	325,000	7.6936	-1.04%
2022-08-25	0	7.710	7.655	-	7.605	7.710	203,400	1,562,469	7.6818	7.710	7.655	-	7.605	7.710	203,400	7.6818	-0.58%
2022-08-24	0	7.755	7.705	7.770	7.745	7.900	209,600	1,631,524	7.7840	7.755	7.705	7.770	7.745	7.900	209,600	7.7840	-3.24%
2022-08-23	0	8.015	7.695	8.100	8.000	8.060	366,400	2,937,115	8.0161	8.015	7.695	8.100	8.000	8.060	366,400	8.0161	0.00%
2022-08-22	0	8.015	7.985	8.055	8.005	8.080	223,000	1,790,139	8.0275	8.015	7.985	8.055	8.005	8.080	223,000	8.0275	-1.35%
2022-08-19	0	8.125	7.695	8.350	8.135	8.270	230,000	1,891,420	8.2236	8.125	7.695	8.350	8.135	8.270	230,000	8.2236	-2.99%
2022-08-18	0	8.375	7.695	8.475	8.315	8.400	5,600	46,738	8.3461	8.375	7.695	8.475	8.315	8.400	5,600	8.3461	0.60%
2022-08-17	0	8.325	7.695	9.000	8.325	8.325	30,000	249,750	8.3250	8.325	7.695	9.000	8.325	8.325	30,000	8.3250	0.24%
2022-08-16	0	8.305	7.695	9.000	8.285	8.425	54,865	458,479	8.3565	8.305	7.695	9.000	8.285	8.425	54,865	8.3565	-0.84%
2022-08-15	0	8.375	7.695	8.420	8.375	8.375	4,400	36,850	8.3750	8.375	7.695	8.420	8.375	8.375	4,400	8.3750	-1.35%
2022-08-12	0	8.490	7.695	8.565	8.490	8.655	135,200	1,160,667	8.5848	8.490	7.695	8.565	8.490	8.655	135,200	8.5848	-2.30%
2022-08-11	0	8.690	8.655	9.000	8.600	8.690	760,000	6,565,213	8.6384	8.690	8.655	9.000	8.600	8.690	760,000	8.6384	1.88%
2022-08-10	0	8.530	8.500	8.530	8.530	8.530	44,400	378,854	8.5327	8.530	8.500	8.530	8.530	8.530	44,400	8.5327	-0.76%
2022-08-09	0	8.595	8.500	9.000	8.465	8.595	60,400	513,713	8.5052	8.595	8.500	9.000	8.465	8.595	60,400	8.5052	1.12%
2022-08-08	0	8.500	7.695	9.000	8.445	8.520	167,600	1,422,299	8.4863	8.500	7.695	9.000	8.445	8.520	167,600	8.4863	-0.29%
2022-08-05	0	8.525	8.525	8.560	8.485	8.525	251,000	2,136,610	8.5124	8.525	8.525	8.560	8.485	8.525	251,000	8.5124	3.84%
2022-08-04	0	8.210	7.800	9.000	8.160	8.215	4,600	37,778	8.2126	8.210	7.800	9.000	8.160	8.215	4,600	8.2126	0.80%
2022-08-03	0	8.145	7.695	9.000	8.160	8.300	95,000	782,025	8.2318	8.145	7.695	9.000	8.160	8.300	95,000	8.2318	1.05%
2022-08-02	0	8.060	7.695	8.270	7.980	8.120	528,800	4,260,549	8.0570	8.060	7.695	8.270	7.980	8.120	528,800	8.0570	-0.92%
2022-08-01	0	8.135	7.695	8.250	7.905	8.140	20,600	163,419	7.9330	8.135	7.695	8.250	7.905	8.140	20,600	7.9330	0.37%
2022-07-29	0	8.105	7.695	9.000	8.050	8.270	398,800	3,266,958	8.1920	8.105	7.695	9.000	8.050	8.270	398,800	8.1920	-1.22%
2022-07-28	0	8.205	8.080	9.000	8.170	8.250	59,800	491,431	8.2179	8.205	8.080	9.000	8.170	8.250	59,800	8.2179	1.11%
2022-07-27	0	8.115	7.695	9.000	8.005	8.125	389,200	3,135,303	8.0558	8.115	7.695	9.000	8.005	8.125	389,200	8.0558	1.25%
2022-07-26	0	8.015	7.900	9.000	7.925	7.990	18,000	143,050	7.9472	8.015	7.900	9.000	7.925	7.990	18,000	7.9472	1.01%
2022-07-25	0	7.935	7.800	8.100	7.915	8.045	52,400	418,567	7.9879	7.935	7.800	8.100	7.915	8.045	52,400	7.9879	-1.00%
2022-07-22	0	8.015	-	9.000	8.000	8.155	203,600	1,652,433	8.1161	8.015	-	9.000	8.000	8.155	203,600	8.1161	-0.25%
2022-07-21	0	8.035	8.110	8.115	8.030	8.140	442,200	3,578,733	8.0930	8.035	8.110	8.115	8.030	8.140	442,200	8.0930	0.50%
2022-07-20	0	7.995	7.960	9.000	7.955	8.005	87,400	697,562	7.9813	7.995	7.960	9.000	7.955	8.005	87,400	7.9813	1.33%
2022-07-19	0	7.890	-	9.000	7.900	7.920	9,121	72,205	7.9163	7.890	-	9.000	7.900	7.920	9,121	7.9163	-0.44%
2022-07-18	0	7.925	-	9.000	7.910	7.950	30,000	237,700	7.9233	7.925	-	9.000	7.910	7.950	30,000	7.9233	0.38%
2022-07-15	0	7.895	-	9.000	7.895	8.020	170,000	1,349,425	7.9378	7.895	-	9.000	7.895	8.020	170,000	7.9378	-1.07%
2022-07-14	0	7.980	-	9.000	-	-	5,000	39,925	7.9850	7.980	-	9.000	-	-	5,000	7.9850	1.66%
2022-07-13	0	7.850	-	-	7.840	7.860	45,000	353,325	7.8517	7.850	-	-	7.840	7.860	45,000	7.8517	0.77%
2022-07-12	0	7.790	-	9.000	7.790	8.035	115,400	908,229	7.8703	7.790	-	9.000	7.790	8.035	115,400	7.8703	-3.23%
2022-07-11	0	8.050	7.950	8.100	8.000	8.150	270,400	2,192,710	8.1091	8.050	7.950	8.100	8.000	8.150	270,400	8.1091	-2.54%
2022-07-08	0	8.260	7.900	9.000	8.290	8.360	214,800	1,785,223	8.3111	8.260	7.900	9.000	8.290	8.360	214,800	8.3111	-0.54%
2022-07-07	0	8.305	8.150	9.000	8.155	8.345	781,200	6,476,830	8.2909	8.305	8.150	9.000	8.155	8.345	781,200	8.2909	0.06%
2022-07-06	0	8.300	8.100	9.000	8.185	8.305	941,200	7,781,057	8.2672	8.300	8.100	9.000	8.185	8.305	941,200	8.2672	2.03%
2022-07-05	0	8.135	8.110	8.180	8.090	8.275	31,000	253,600	8.1806	8.135	8.110	8.180	8.090	8.275	31,000	8.1806	-0.43%
2022-07-04	0	8.170	8.165	8.230	8.125	8.300	52,000	422,745	8.1297	8.170	8.165	8.230	8.125	8.300	52,000	8.1297	-1.09%
2022-06-30	0	8.260	8.245	8.355	8.180	8.330	170,000	1,401,625	8.2449	8.260	8.245	8.355	8.180	8.330	170,000	8.2449	0.67%
2022-06-29	0	8.205	8.000	8.205	8.150	8.370	339,000	2,793,188	8.2395	8.205	8.000	8.205	8.150	8.370	339,000	8.2395	-1.80%
2022-06-28	0	8.355	8.230	9.000	8.140	8.260	132,200	1,081,954	8.1842	8.355	8.230	9.000	8.140	8.260	132,200	8.1842	0.66%
2022-06-27	0	8.300	8.000	8.300	8.260	8.355	1,186,400	9,859,195	8.3102	8.300	8.000	8.300	8.260	8.355	1,186,400	8.3102	0.85%
2022-06-24	0	8.230	8.220	9.000	8.190	8.265	337,000	2,773,240	8.2292	8.230	8.220	9.000	8.190	8.265	337,000	8.2292	1.73%
2022-06-23	0	8.090	-	9.000	7.900	8.090	177,200	1,430,220	8.0712	8.090	-	9.000	7.900	8.090	177,200	8.0712	2.02%
2022-06-22	0	7.930	7.910	9.000	7.920	8.140	469,011	3,772,291	8.0431	7.930	7.910	9.000	7.920	8.140	469,011	8.0431	-2.52%
2022-06-21	0	8.135	8.120	8.180	8.070	8.280	389,200	3,182,952	8.1782	8.135	8.120	8.180	8.070	8.280	389,200	8.1782	-1.63%
2022-06-20	0	8.270	8.220	8.285	8.125	8.285	643,800	5,311,013	8.2495	8.270	8.220	8.285	8.125	8.285	643,800	8.2495	1.04%
2022-06-17	0	8.185	8.030	9.000	8.025	8.190	154,200	1,247,447	8.0898	8.185	8.030	9.000	8.025	8.190	154,200	8.0898	1.99%
2022-06-16	0	8.025	-	8.025	8.025	8.100	68,200	551,019	8.0795	8.025	-	8.025	8.025	8.100	68,200	8.0795	1.26%
2022-06-15	0	7.925	7.925	9.000	7.925	8.040	410,200	3,277,352	7.9896	7.925	7.925	9.000	7.925	8.040	410,200	7.9896	0.00%
2022-06-14	0	7.925	7.750	9.000	7.740	7.925	27,200	212,558	7.8146	7.925	7.750	9.000	7.740	7.925	27,200	7.8146	-1.61%
2022-06-13	0	8.055	7.995	9.000	8.025	8.050	46,000	369,797	8.0391	8.055	7.995	9.000	8.025	8.050	46,000	8.0391	-2.07%
2022-06-10	0	8.225	8.100	9.000	8.040	8.255	196,900	1,614,308	8.1986	8.225	8.100	9.000	8.040	8.255	196,900	8.1986	1.73%
2022-06-09	0	8.085	8.080	9.000	8.035	8.340	325,400	2,626,699	8.0722	8.085	8.080	9.000	8.035	8.340	325,400	8.0722	-2.94%
2022-06-08	0	8.330	-	9.000	8.200	8.440	546,200	4,542,416	8.3164	8.330	-	9.000	8.200	8.440	546,200	8.3164	-0.18%
2022-06-07	0	8.345	-	9.000	8.315	8.450	301,400	2,517,611	8.3531	8.345	-	9.000	8.315	8.450	301,400	8.3531	-1.36%
2022-06-06	0	8.460	8.385	9.000	8.355	8.495	40,600	342,411	8.4338	8.460	8.385	9.000	8.355	8.495	40,600	8.4338	4.57%
2022-06-02	0	8.090	7.550	-	7.850	8.100	75,400	609,000	8.0769	8.090	7.550	-	7.850	8.100	75,400	8.0769	4.66%
2022-06-01	0	7.730	-	8.000	7.715	7.755	19,400	150,007	7.7323	7.730	-	8.000	7.715	7.755	19,400	7.7323	-0.64%
2022-05-31	0	7.780	6.950	8.000	7.735	7.780	49,000	380,995	7.7754	7.780	6.950	8.000	7.735	7.780	49,000	7.7754	2.84%
2022-05-30	0	7.565	-	8.000	7.375	7.565	296,200	2,196,957	7.4171	7.565	-	8.000	7.375	7.565	296,200	7.4171	2.44%
2022-05-27	0	7.385	7.380	8.000	7.370	7.530	517,800	3,847,647	7.4308	7.385	7.380	8.000	7.370	7.530	517,800	7.4308	-0.87%
2022-05-26	0	7.450	-	8.000	7.330	7.440	136,800	1,010,721	7.3883	7.450	-	8.000	7.330	7.440	136,800	7.3883	-1.19%
2022-05-25	0	7.540	-	8.000	7.460	7.555	171,800	1,294,039	7.5322	7.540	-	8.000	7.460	7.555	171,800	7.5322	0.53%
2022-05-24	0	7.500	-	7.500	7.500	7.770	168,600	1,290,513	7.6543	7.500	-	7.500	7.500	7.770	168,600	7.6543	-3.97%
2022-05-23	0	7.810	7.000	8.000	7.740	7.775	55,000	426,650	7.7573	7.810	7.000	8.000	7.740	7.775	55,000	7.7573	-0.64%
2022-05-20	0	7.860	-	8.000	7.650	7.860	130,800	1,008,550	7.7106	7.860	-	8.000	7.650	7.860	130,800	7.7106	2.68%
2022-05-19	0	7.655	-	7.660	7.655	7.655	15,000	114,825	7.6550	7.655	-	7.660	7.655	7.655	15,000	7.6550	1.80%
2022-05-18	0	7.520	-	8.000	7.510	7.590	119,600	903,872	7.5575	7.520	-	8.000	7.510	7.590	119,600	7.5575	0.40%
2022-05-17	0	7.490	7.335	8.000	7.335	7.490	54,000	401,610	7.4372	7.490	7.335	8.000	7.335	7.490	54,000	7.4372	2.32%
2022-05-16	0	7.320	7.290	8.000	7.285	7.500	236,800	1,743,796	7.3640	7.320	7.290	8.000	7.285	7.500	236,800	7.3640	-1.21%
2022-05-13	0	7.410	7.110	8.000	7.345	7.445	225,937	1,670,667	7.3944	7.410	7.110	8.000	7.345	7.445	225,937	7.3944	-0.07%
2022-05-12	0	7.415	7.390	7.460	7.380	7.470	239,600	1,778,080	7.4210	7.415	7.390	7.460	7.380	7.470	239,600	7.4210	0.07%
2022-05-11	0	7.410	7.410	7.610	7.310	7.575	24,800	183,818	7.4120	7.410	7.410	7.610	7.310	7.575	24,800	7.4120	3.13%
2022-05-10	0	7.185	7.150	7.230	6.900	7.240	57,800	401,477	6.9460	7.185	7.150	7.230	6.900	7.240	57,800	6.9460	3.01%
2022-05-06	0	6.975	6.955	7.000	6.970	7.060	189,400	1,328,208	7.0127	6.975	6.955	7.000	6.970	7.060	189,400	7.0127	-2.92%
2022-05-05	0	7.185	6.000	8.000	7.175	7.250	28,600	205,875	7.1984	7.185	6.000	8.000	7.175	7.250	28,600	7.1984	1.84%
2022-05-04	0	7.055	7.050	7.500	7.055	7.080	173,600	1,227,720	7.0721	7.055	7.050	7.500	7.055	7.080	173,600	7.0721	-0.49%
2022-05-03	0	7.090	7.090	7.500	7.070	7.090	51,200	362,984	7.0895	7.090	7.090	7.500	7.070	7.090	51,200	7.0895	-2.00%
2022-04-29	0	7.235	7.200	7.500	6.810	7.235	134,400	949,635	7.0657	7.235	7.200	7.500	6.810	7.235	134,400	7.0657	6.01%
2022-04-28	0	6.825	6.800	-	6.740	6.885	230,800	1,576,105	6.8289	6.825	6.800	-	6.740	6.885	230,800	6.8289	-1.30%
2022-04-27	0	6.915	6.800	-	6.545	6.950	340,000	2,315,770	6.8111	6.915	6.800	-	6.545	6.950	340,000	6.8111	4.46%
2022-04-26	0	6.620	-	-	6.600	6.825	34,200	226,808	6.6318	6.620	-	-	6.600	6.825	34,200	6.6318	-1.34%
2022-04-25	0	6.710	6.650	7.050	6.710	7.000	22,400	154,394	6.8926	6.710	6.650	7.050	6.710	7.000	22,400	6.8926	-7.70%
2022-04-22	0	7.270	7.240	7.300	7.270	7.400	18,200	133,162	7.3166	7.270	7.240	7.300	7.270	7.400	18,200	7.3166	-2.35%
2022-04-21	0	7.445	7.400	-	7.445	7.500	4,400	32,923	7.4825	7.445	7.400	-	7.445	7.500	4,400	7.4825	-2.04%
2022-04-20	0	7.600	7.520	-	7.600	7.730	25,400	195,094	7.6809	7.600	7.520	-	7.600	7.730	25,400	7.6809	-2.44%
2022-04-19	0	7.790	7.700	-	7.860	7.950	25,200	199,799	7.9285	7.790	7.700	-	7.860	7.950	25,200	7.9285	1.37%
2022-04-14	0	7.685	7.450	-	7.610	7.765	172,800	1,327,307	7.6812	7.685	7.450	-	7.610	7.765	172,800	7.6812	3.15%
2022-04-13	0	7.450	7.450	-	7.450	7.815	224,200	1,723,903	7.6891	7.450	7.450	-	7.450	7.815	224,200	7.6891	-4.67%
2022-04-12	0	7.815	-	-	7.680	7.855	426,600	3,323,662	7.7911	7.815	-	-	7.680	7.855	426,600	7.7911	0.77%
2022-04-11	0	7.755	7.500	-	7.745	8.045	1,443,296	11,231,847	7.7821	7.755	7.500	-	7.745	8.045	1,443,296	7.7821	-5.02%
2022-04-08	0	8.165	8.030	-	8.080	8.165	54,800	447,219	8.1609	8.165	8.030	-	8.080	8.165	54,800	8.1609	-0.61%
2022-04-07	0	8.215	8.180	9.500	8.180	8.370	715,600	5,895,772	8.2389	8.215	8.180	9.500	8.180	8.370	715,600	8.2389	-2.03%
2022-04-06	0	8.385	8.335	8.400	8.330	8.525	1,019,200	8,583,411	8.4217	8.385	8.335	8.400	8.330	8.525	1,019,200	8.4217	-3.06%
2022-04-04	0	8.650	8.500	9.500	8.630	8.650	50,000	432,100	8.6420	8.650	8.500	9.500	8.630	8.650	50,000	8.6420	0.41%
2022-04-01	0	8.615	-	9.500	8.535	8.640	200,600	1,723,559	8.5920	8.615	-	9.500	8.535	8.640	200,600	8.5920	-0.58%
2022-03-31	0	8.665	-	9.500	8.625	8.710	96,400	835,043	8.6623	8.665	-	9.500	8.625	8.710	96,400	8.6623	-0.97%
2022-03-30	0	8.750	8.750	8.820	8.680	8.750	138,200	1,203,490	8.7083	8.750	8.750	8.820	8.680	8.750	138,200	8.7083	3.37%
2022-03-29	0	8.465	-	9.500	8.460	8.570	660,800	5,609,217	8.4885	8.465	-	9.500	8.460	8.570	660,800	8.4885	-1.23%
2022-03-28	0	8.570	8.500	8.580	8.570	8.680	139,600	1,200,941	8.6027	8.570	8.500	8.580	8.570	8.680	139,600	8.6027	-1.61%
2022-03-25	0	8.710	-	8.750	8.695	8.855	23,800	209,858	8.8176	8.710	-	8.750	8.695	8.855	23,800	8.8176	-2.74%
2022-03-24	0	8.955	-	9.500	8.840	8.970	121,000	1,073,605	8.8728	8.955	-	9.500	8.840	8.970	121,000	8.8728	-0.39%
2022-03-23	0	8.990	8.965	9.500	8.965	9.060	95,000	855,246	9.0026	8.990	8.965	9.500	8.965	9.060	95,000	9.0026	0.45%
2022-03-22	0	8.950	9.000	9.020	8.925	8.990	56,400	506,656	8.9833	8.950	9.000	9.020	8.925	8.990	56,400	8.9833	-1.70%
2022-03-21	0	9.105	9.045	9.125	8.990	9.105	296,200	2,679,263	9.0455	9.105	9.045	9.125	8.990	9.105	296,200	9.0455	1.28%
2022-03-18	0	8.990	8.910	9.500	8.905	9.055	342,600	3,073,879	8.9722	8.990	8.910	9.500	8.905	9.055	342,600	8.9722	-1.37%
2022-03-17	0	9.115	9.085	9.500	9.045	9.240	503,200	4,574,835	9.0915	9.115	9.085	9.500	9.045	9.240	503,200	9.0915	1.96%
2022-03-16	0	8.940	8.915	9.500	8.515	8.900	209,200	1,832,237	8.7583	8.940	8.915	9.500	8.515	8.900	209,200	8.7583	4.44%
2022-03-15	0	8.560	-	8.540	8.560	8.960	196,400	1,692,456	8.6174	8.560	-	8.540	8.560	8.960	196,400	8.6174	-3.71%
2022-03-14	0	8.890	-	10.00	8.910	9.280	241,400	2,177,470	9.0202	8.890	-	10.00	8.910	9.280	241,400	9.0202	-4.25%
2022-03-11	0	9.285	-	-	9.005	9.300	284,200	2,587,070	9.1030	9.285	-	-	9.005	9.300	284,200	9.1030	2.94%
2022-03-10	0	9.020	9.020	9.100	9.020	9.265	586,400	5,365,443	9.1498	9.020	9.020	9.100	9.020	9.265	586,400	9.1498	0.56%
2022-03-09	0	8.970	8.850	-	8.780	9.030	154,800	1,383,136	8.9350	8.970	8.850	-	8.780	9.030	154,800	8.9350	-0.94%
2022-03-08	0	9.055	9.000	-	9.055	9.330	69,800	634,247	9.0866	9.055	9.000	-	9.055	9.330	69,800	9.0866	-2.32%
2022-03-07	0	9.270	9.170	-	9.270	9.470	454,000	4,233,173	9.3242	9.270	9.170	-	9.270	9.470	454,000	9.3242	-3.08%
2022-03-04	0	9.565	9.565	-	9.565	9.715	67,600	651,279	9.6343	9.565	9.565	-	9.565	9.715	67,600	9.6343	-0.47%
2022-03-03	0	9.610	9.160	-	9.605	9.680	4,400	42,307	9.6152	9.610	9.160	-	9.605	9.680	4,400	9.6152	-1.74%
2022-03-02	0	9.780	9.750	-	9.735	9.805	8,800	85,930	9.7648	9.780	9.750	-	9.735	9.805	8,800	9.7648	-0.81%
2022-03-01	0	9.860	9.770	-	9.860	9.860	10,000	98,600	9.8600	9.860	9.770	-	9.860	9.860	10,000	9.8600	-1.10%
2022-02-28	0	9.970	9.860	-	9.900	9.975	52,400	519,496	9.9140	9.970	9.860	-	9.900	9.975	52,400	9.9140	0.66%
2022-02-25	0	9.905	9.750	10.10	9.875	9.905	12,000	118,753	9.8961	9.905	9.750	10.10	9.875	9.905	12,000	9.8961	2.80%
2022-02-24	0	9.635	9.605	9.670	9.615	9.635	65,000	625,675	9.6258	9.635	9.605	9.670	9.615	9.635	65,000	9.6258	-1.43%
2022-02-23	0	9.775	9.300	9.840	9.725	9.775	6,800	66,330	9.7544	9.775	9.300	9.840	9.725	9.775	6,800	9.7544	4.32%
2022-02-22	0	9.370	9.250	-	9.285	9.400	126,000	1,172,325	9.3042	9.370	9.250	-	9.285	9.400	126,000	9.3042	-1.06%
2022-02-21	0	9.470	9.400	-	9.465	9.605	276,800	2,625,348	9.4846	9.470	9.400	-	9.465	9.605	276,800	9.4846	-0.68%
2022-02-18	0	9.535	9.400	-	9.485	9.535	170,000	1,619,900	9.5288	9.535	9.400	-	9.485	9.535	170,000	9.5288	-0.21%
2022-02-17	0	9.555	9.500	-	9.515	9.520	27,600	262,664	9.5168	9.555	9.500	-	9.515	9.520	27,600	9.5168	0.63%
2022-02-16	0	9.495	9.160	-	9.495	9.520	33,200	315,298	9.4969	9.495	9.160	-	9.495	9.520	33,200	9.4969	0.05%
2022-02-15	0	9.490	9.480	-	9.280	9.505	278,600	2,627,624	9.4315	9.490	9.480	-	9.280	9.505	278,600	9.4315	2.93%
2022-02-14	0	9.220	9.160	-	9.185	9.255	15,200	140,385	9.2359	9.220	9.160	-	9.185	9.255	15,200	9.2359	-0.32%
2022-02-11	0	9.250	9.200	-	9.205	9.350	107,400	998,001	9.2924	9.250	9.200	-	9.205	9.350	107,400	9.2924	-1.65%
2022-02-10	0	9.405	-	-	9.350	9.500	6,400	60,613	9.4708	9.405	-	-	9.350	9.500	6,400	9.4708	-1.42%
2022-02-09	0	9.540	9.460	-	9.480	9.540	55,600	528,552	9.5063	9.540	9.460	-	9.480	9.540	55,600	9.5063	0.53%
2022-02-08	0	9.490	9.420	9.510	9.380	9.615	132,600	1,256,691	9.4773	9.490	9.420	9.510	9.380	9.615	132,600	9.4773	-2.27%
2022-02-07	0	9.710	9.500	-	9.705	9.870	324,000	3,175,913	9.8022	9.710	9.500	-	9.705	9.870	324,000	9.8022	-1.82%
2022-02-04	0	9.890	9.850	-	9.885	9.890	162,000	1,601,880	9.8881	9.890	9.850	-	9.885	9.890	162,000	9.8881	1.91%
2022-01-31	0	9.705	9.690	9.780	-	-	0	0	-	9.705	9.690	9.780	-	-	0	-	0.00%
2022-01-28	0	9.705	9.675	-	9.680	9.850	76,800	746,781	9.7237	9.705	9.675	-	9.680	9.850	76,800	9.7237	-1.32%
2022-01-27	0	9.835	9.800	-	9.820	9.930	103,000	1,015,979	9.8639	9.835	9.800	-	9.820	9.930	103,000	9.8639	-2.53%
2022-01-26	0	10.09	9.500	-	10.00	10.12	130,400	1,314,030	10.077	10.09	9.500	-	10.00	10.12	130,400	10.077	-0.20%
2022-01-25	0	10.11	9.500	10.13	10.06	10.23	679,900	6,880,992	10.121	10.11	9.500	10.13	10.06	10.23	679,900	10.121	-2.32%
2022-01-24	0	10.35	10.35	-	10.21	10.38	15,600	161,422	10.348	10.35	10.35	-	10.21	10.38	15,600	10.348	1.37%
2022-01-21	0	10.21	9.500	-	10.21	10.34	49,400	508,068	10.285	10.21	9.500	-	10.21	10.34	49,400	10.285	-1.64%
2022-01-20	0	10.38	9.500	-	10.37	10.39	115,200	1,195,226	10.375	10.38	9.500	-	10.37	10.39	115,200	10.375	-0.38%
2022-01-19	0	10.42	10.36	-	10.41	10.59	31,000	326,598	10.535	10.42	10.36	-	10.41	10.59	31,000	10.535	-1.23%
2022-01-18	0	10.55	10.50	10.60	10.55	10.76	28,600	306,890	10.730	10.55	10.50	10.60	10.55	10.76	28,600	10.730	-0.47%
2022-01-17	0	10.60	10.49	-	10.47	10.60	110,200	1,164,578	10.568	10.60	10.49	-	10.47	10.60	110,200	10.568	1.92%
2022-01-14	0	10.40	10.40	10.44	10.35	10.40	80,200	832,346	10.378	10.40	10.40	10.44	10.35	10.40	80,200	10.378	1.66%
2022-01-13	0	10.23	10.16	-	10.23	10.34	30,000	309,034	10.301	10.23	10.16	-	10.23	10.34	30,000	10.301	-1.16%
2022-01-12	0	10.35	10.33	-	10.30	10.37	55,600	575,134	10.344	10.35	10.33	-	10.30	10.37	55,600	10.344	1.47%
2022-01-11	0	10.20	9.500	-	10.20	10.38	1,200	12,284	10.237	10.20	9.500	-	10.20	10.38	1,200	10.237	-1.83%
2022-01-10	0	10.39	10.37	-	10.39	10.46	3,400	35,494	10.439	10.39	10.37	-	10.39	10.46	3,400	10.439	0.78%
2022-01-07	0	10.31	10.21	-	10.31	10.42	7,400	76,498	10.338	10.31	10.21	-	10.31	10.42	7,400	10.338	-1.06%
2022-01-06	0	10.42	10.41	-	10.41	10.50	35,000	364,850	10.424	10.42	10.41	-	10.41	10.50	35,000	10.424	-0.76%
2022-01-05	0	10.50	10.47	10.57	10.50	10.50	600	6,300	10.500	10.50	10.47	10.57	10.50	10.50	600	10.500	-2.23%
2022-01-04	0	10.74	10.72	10.81	10.74	11.03	10,800	116,632	10.799	10.74	10.72	10.81	10.74	11.03	10,800	10.799	-2.98%
2022-01-03	0	11.07	11.07	11.12	11.02	11.10	5,600	61,926	11.058	11.07	11.07	11.12	11.02	11.10	5,600	11.058	0.36%
2021-12-31	0	11.03	10.95	11.05	11.04	11.04	1,000	11,040	11.040	11.03	10.95	11.05	11.04	11.04	1,000	11.040	1.29%
2021-12-30	0	10.89	10.80	10.90	10.81	10.92	1,558,265	16,951,275	10.878	10.89	10.80	10.90	10.81	10.92	1,558,265	10.878	2.06%
2021-12-29	0	10.67	10.63	-	-	-	0	0	-	10.67	10.63	-	-	-	0	-	-0.37%
2021-12-28	0	10.71	10.62	-	10.66	10.71	48,200	514,342	10.671	10.71	10.62	-	10.66	10.71	48,200	10.671	0.56%
2021-12-24	0	10.65	10.23	-	10.65	10.77	2,000	21,374	10.687	10.65	10.23	-	10.65	10.77	2,000	10.687	-0.93%
2021-12-23	0	10.75	10.73	-	10.75	10.80	81,200	875,898	10.787	10.75	10.73	-	10.75	10.80	81,200	10.787	-0.37%
2021-12-22	0	10.79	10.71	-	10.75	10.83	81,000	875,568	10.810	10.79	10.71	-	10.75	10.83	81,000	10.809	0.37%
2021-12-21	0	10.75	10.33	-	10.68	10.79	274,200	2,937,158	10.712	10.75	10.33	-	10.68	10.79	274,200	10.712	0.84%
2021-12-20	0	10.66	-	-	10.66	10.83	63,800	685,780	10.749	10.66	-	-	10.66	10.83	63,800	10.749	-2.91%
2021-12-17	0	10.98	-	-	10.95	11.20	73,000	802,384	10.992	10.98	-	-	10.95	11.20	73,000	10.992	-1.61%
2021-12-16	0	11.16	11.13	11.23	11.13	11.18	41,200	458,616	11.132	11.16	11.13	11.23	11.13	11.18	41,200	11.131	-0.36%
2021-12-15	0	11.20	11.07	-	11.24	11.26	22,600	254,424	11.258	11.20	11.07	-	11.24	11.26	22,600	11.258	-0.88%
2021-12-14	0	11.30	11.19	-	11.29	11.40	91,600	1,037,610	11.328	11.30	11.19	-	11.29	11.40	91,600	11.328	-0.88%
2021-12-13	0	11.40	11.25	-	11.40	11.40	43,200	492,480	11.400	11.40	11.25	-	11.40	11.40	43,200	11.400	0.62%
2021-12-10	0	11.33	11.20	-	11.22	11.36	81,200	917,390	11.298	11.33	11.20	-	11.22	11.36	81,200	11.298	0.09%
2021-12-09	0	11.32	11.32	11.41	11.25	11.25	1,000	11,250	11.250	11.32	11.32	11.41	11.25	11.25	1,000	11.250	1.43%
2021-12-08	0	11.16	11.15	11.25	11.16	11.16	5,000	55,800	11.160	11.16	11.15	11.25	11.16	11.16	5,000	11.160	2.01%
2021-12-07	0	10.94	10.82	-	10.85	11.08	181,800	1,981,898	10.902	10.94	10.82	-	10.85	11.08	181,800	10.902	-1.26%
2021-12-06	0	11.08	11.08	-	11.07	11.22	173,400	1,931,806	11.141	11.08	11.08	-	11.07	11.22	173,400	11.141	-2.55%
2021-12-03	0	11.37	11.34	11.70	11.33	11.35	32,400	367,566	11.345	11.37	11.34	11.70	11.33	11.35	32,400	11.345	1.43%
2021-12-02	0	11.21	11.18	11.31	11.21	11.41	202,200	2,283,968	11.296	11.21	11.18	11.31	11.21	11.41	202,200	11.296	-2.52%
2021-12-01	0	11.50	11.49	11.50	11.50	11.67	32,400	373,876	11.539	11.50	11.49	11.50	11.50	11.67	32,400	11.539	-1.12%
2021-11-30	0	11.63	11.63	-	11.56	11.69	179,200	2,085,264	11.637	11.63	11.63	-	11.56	11.69	179,200	11.637	0.26%
2021-11-29	0	11.60	11.60	11.65	11.55	11.66	88,800	1,030,718	11.607	11.60	11.60	11.65	11.55	11.66	88,800	11.607	1.13%
2021-11-26	0	11.47	11.40	-	11.43	11.56	106,200	1,223,788	11.523	11.47	11.40	-	11.43	11.56	106,200	11.523	-1.04%
2021-11-25	0	11.59	11.55	-	11.56	11.66	88,200	1,022,886	11.597	11.59	11.55	-	11.56	11.66	88,200	11.597	0.00%
2021-11-24	0	11.59	-	-	11.59	11.76	109,800	1,285,486	11.708	11.59	-	-	11.59	11.76	109,800	11.708	-0.52%
2021-11-23	0	11.65	11.65	-	11.65	11.76	86,600	1,014,784	11.718	11.65	11.65	-	11.65	11.76	86,600	11.718	-0.68%
2021-11-22	0	11.73	11.70	-	11.50	11.73	500,200	5,845,160	11.686	11.73	11.70	-	11.50	11.73	500,200	11.686	2.62%
2021-11-19	0	11.43	11.39	-	11.26	11.43	92,600	1,050,222	11.342	11.43	11.39	-	11.26	11.43	92,600	11.341	1.51%
2021-11-18	0	11.26	11.20	-	11.19	11.30	113,600	1,277,010	11.241	11.26	11.20	-	11.19	11.30	113,600	11.241	-0.71%
2021-11-17	0	11.34	11.25	-	11.20	11.34	90,000	1,015,282	11.281	11.34	11.25	-	11.20	11.34	90,000	11.281	0.71%
2021-11-16	0	11.26	11.26	-	11.26	11.38	92,800	1,052,586	11.343	11.26	11.26	-	11.26	11.38	92,800	11.343	-0.71%
2021-11-15	0	11.34	11.30	11.36	11.30	11.46	127,000	1,443,374	11.365	11.34	11.30	11.36	11.30	11.46	127,000	11.365	-0.96%
2021-11-12	0	11.45	11.31	-	11.23	11.46	717,800	8,193,770	11.415	11.45	11.31	-	11.23	11.46	717,800	11.415	1.60%
2021-11-11	0	11.27	11.14	-	11.15	11.35	92,600	1,042,476	11.258	11.27	11.14	-	11.15	11.35	92,600	11.258	0.71%
2021-11-10	0	11.19	10.93	-	11.01	11.18	96,000	1,067,304	11.118	11.19	10.93	-	11.01	11.18	96,000	11.118	0.36%
2021-11-09	0	11.15	11.15	11.20	11.04	11.12	92,400	1,024,510	11.088	11.15	11.15	11.20	11.04	11.12	92,400	11.088	1.36%
2021-11-08	0	11.00	10.99	11.02	10.87	11.00	101,000	1,104,312	10.934	11.00	10.99	11.02	10.87	11.00	101,000	10.934	0.27%
2021-11-05	0	10.97	10.91	11.10	10.94	11.13	154,200	1,705,410	11.060	10.97	10.91	11.10	10.94	11.13	154,200	11.060	-0.99%
2021-11-04	0	11.08	11.06	11.17	11.08	11.16	97,000	1,079,686	11.131	11.08	11.06	11.17	11.08	11.16	97,000	11.131	0.54%
2021-11-03	0	11.02	10.96	-	10.90	11.14	98,400	1,082,426	11.000	11.02	10.96	-	10.90	11.14	98,400	11.000	-0.36%
2021-11-02	0	11.06	11.03	-	11.00	11.19	120,600	1,340,624	11.116	11.06	11.03	-	11.00	11.19	120,600	11.116	0.18%
2021-11-01	0	11.04	11.01	11.10	10.93	11.10	95,800	1,056,288	11.026	11.04	11.01	11.10	10.93	11.10	95,800	11.026	0.36%
2021-10-29	0	11.00	11.00	-	10.75	11.02	129,600	1,409,010	10.872	11.00	11.00	-	10.75	11.02	129,600	10.872	3.29%
2021-10-28	0	10.65	10.00	-	10.64	10.76	120,800	1,291,224	10.689	10.65	10.00	-	10.64	10.76	120,800	10.689	-0.19%
2021-10-27	0	10.67	10.61	10.80	10.61	10.81	101,200	1,085,912	10.730	10.67	10.61	10.80	10.61	10.81	101,200	10.730	-1.48%
2021-10-26	0	10.83	10.78	10.88	10.78	10.94	104,800	1,141,290	10.890	10.83	10.78	10.88	10.78	10.94	104,800	10.890	-0.28%
2021-10-25	0	10.86	10.82	10.92	10.74	10.86	94,800	1,023,750	10.799	10.86	10.82	10.92	10.74	10.86	94,800	10.799	0.37%
2021-10-22	0	10.82	10.76	10.86	10.71	10.86	101,400	1,096,074	10.809	10.82	10.76	10.86	10.71	10.86	101,400	10.809	1.03%
2021-10-21	0	10.71	10.00	-	10.68	10.87	159,000	1,709,456	10.751	10.71	10.00	-	10.68	10.87	159,000	10.751	-0.65%
2021-10-20	0	10.78	10.70	-	10.68	10.84	407,040	4,393,302	10.793	10.78	10.70	-	10.68	10.84	407,040	10.793	1.22%
2021-10-19	0	10.65	10.55	-	10.56	10.61	97,600	1,033,720	10.591	10.65	10.55	-	10.56	10.61	97,600	10.591	1.33%
2021-10-18	0	10.51	10.35	-	10.38	10.58	113,200	1,180,668	10.430	10.51	10.35	-	10.38	10.58	113,200	10.430	-0.85%
2021-10-15	0	10.60	10.55	-	10.40	10.60	133,200	1,400,252	10.512	10.60	10.55	-	10.40	10.60	133,200	10.512	4.23%
2021-10-12	0	10.17	10.12	10.21	10.15	10.46	274,600	2,813,444	10.246	10.17	10.12	10.21	10.15	10.46	274,600	10.246	-3.14%
2021-10-11	0	10.50	10.46	10.54	10.49	10.71	137,800	1,467,426	10.649	10.50	10.46	10.54	10.49	10.71	137,800	10.649	-0.85%
2021-10-08	0	10.59	10.54	-	10.56	10.78	119,200	1,267,534	10.634	10.59	10.54	-	10.56	10.78	119,200	10.634	0.47%
2021-10-07	0	10.54	10.48	10.58	10.52	10.60	112,600	1,192,116	10.587	10.54	10.48	10.58	10.52	10.60	112,600	10.587	1.25%
2021-10-06	0	10.41	10.29	11.29	10.32	10.44	112,800	1,172,094	10.391	10.41	10.29	11.29	10.32	10.44	112,800	10.391	-0.19%
2021-10-05	0	10.43	10.40	11.29	10.38	10.49	97,200	1,010,954	10.401	10.43	10.40	11.29	10.38	10.49	97,200	10.401	-0.57%
2021-10-04	0	10.49	10.44	11.29	10.46	10.55	101,400	1,065,102	10.504	10.49	10.44	11.29	10.46	10.55	101,400	10.504	-1.69%
2021-09-30	0	10.67	10.67	11.29	10.47	10.67	161,800	1,704,086	10.532	10.67	10.67	11.29	10.47	10.67	161,800	10.532	2.01%
2021-09-29	0	10.46	10.39	11.29	10.36	10.48	114,600	1,194,616	10.424	10.46	10.39	11.29	10.36	10.48	114,600	10.424	-0.38%
2021-09-28	0	10.50	10.44	11.29	10.50	10.63	97,000	1,026,172	10.579	10.50	10.44	11.29	10.50	10.63	97,000	10.579	-0.85%
2021-09-27	0	10.59	10.58	11.29	10.52	10.90	95,800	1,025,068	10.700	10.59	10.58	11.29	10.52	10.90	95,800	10.700	-1.03%
2021-09-24	0	10.70	10.64	11.29	10.64	10.83	97,600	1,048,506	10.743	10.70	10.64	11.29	10.64	10.83	97,600	10.743	1.33%
2021-09-23	0	10.56	10.56	10.63	10.48	10.68	108,200	1,147,560	10.606	10.56	10.56	10.63	10.48	10.68	108,200	10.606	2.42%
2021-09-21	0	10.31	10.30	10.36	10.24	10.37	109,400	1,126,948	10.301	10.31	10.30	10.36	10.24	10.37	109,400	10.301	0.29%
2021-09-20	0	10.28	10.27	10.29	10.21	10.36	127,800	1,312,162	10.267	10.28	10.27	10.29	10.21	10.36	127,800	10.267	-2.19%
2021-09-17	0	10.51	10.40	-	10.36	10.49	105,000	1,094,678	10.426	10.51	10.40	-	10.36	10.49	105,000	10.426	-0.28%
2021-09-16	0	10.54	10.51	-	10.54	10.73	140,200	1,488,786	10.619	10.54	10.51	-	10.54	10.73	140,200	10.619	-2.04%
2021-09-15	0	10.76	10.70	11.29	10.69	10.84	100,000	1,075,342	10.753	10.76	10.70	11.29	10.69	10.84	100,000	10.753	-0.92%
2021-09-14	0	10.86	10.70	-	10.74	10.94	96,000	1,039,550	10.829	10.86	10.70	-	10.74	10.94	96,000	10.829	1.31%
2021-09-13	0	10.72	10.70	-	10.72	10.95	114,200	1,237,266	10.834	10.72	10.70	-	10.72	10.95	114,200	10.834	-2.63%
2021-09-10	0	11.01	10.96	-	10.78	11.01	93,800	1,019,184	10.866	11.01	10.96	-	10.78	11.01	93,800	10.866	2.23%
2021-09-09	0	10.77	10.77	-	10.77	10.99	94,800	1,031,358	10.879	10.77	10.77	-	10.77	10.99	94,800	10.879	-0.92%
2021-09-08	0	10.87	10.86	-	10.87	11.08	98,200	1,076,498	10.962	10.87	10.86	-	10.87	11.08	98,200	10.962	-2.16%
2021-09-07	0	11.11	10.99	11.11	11.00	11.13	95,600	1,059,804	11.086	11.11	10.99	11.11	11.00	11.13	95,600	11.086	0.00%
2021-09-06	0	11.11	10.90	-	10.89	11.15	387,200	4,295,060	11.093	11.11	10.90	-	10.89	11.15	387,200	11.093	2.68%
2021-09-03	0	10.82	10.78	-	10.68	10.89	279,000	3,011,670	10.795	10.82	10.78	-	10.68	10.89	279,000	10.795	0.37%
2021-09-02	0	10.78	10.72	-	10.75	10.99	277,600	3,021,068	10.883	10.78	10.72	-	10.75	10.99	277,600	10.883	-1.82%
2021-09-01	0	10.98	10.98	-	10.80	11.03	276,400	3,024,880	10.944	10.98	10.98	-	10.80	11.03	276,400	10.944	-1.61%
2021-08-31	0	11.16	10.94	-	10.97	11.32	365,400	4,050,040	11.084	11.16	10.94	-	10.97	11.32	365,400	11.084	-1.24%
2021-08-30	0	11.30	11.30	11.36	11.30	11.63	360,800	4,148,756	11.499	11.30	11.30	11.36	11.30	11.63	360,800	11.499	-0.88%
2021-08-27	0	11.40	11.20	-	11.33	11.55	130,200	1,490,782	11.450	11.40	11.20	-	11.33	11.55	130,200	11.450	-1.72%
2021-08-26	0	11.60	11.53	11.60	11.56	11.88	263,500	3,068,716	11.646	11.60	11.53	11.60	11.56	11.88	263,500	11.646	-2.11%
2021-08-25	0	11.85	11.85	11.92	11.83	12.06	85,600	1,020,330	11.920	11.85	11.85	11.92	11.83	12.06	85,600	11.920	-2.23%
2021-08-24	0	12.12	12.00	-	11.93	12.17	85,800	1,037,052	12.087	12.12	12.00	-	11.93	12.17	85,800	12.087	1.59%
2021-08-23	0	11.93	11.90	12.00	11.63	11.99	93,200	1,103,534	11.841	11.93	11.90	12.00	11.63	11.99	93,200	11.840	2.32%
2021-08-20	0	11.66	11.58	-	11.59	11.90	208,600	2,449,490	11.743	11.66	11.58	-	11.59	11.90	208,600	11.743	-1.52%
2021-08-19	0	11.84	11.80	-	11.64	11.92	157,200	1,848,540	11.759	11.84	11.80	-	11.64	11.92	157,200	11.759	2.07%
2021-08-18	0	11.60	11.59	11.60	11.60	11.80	90,200	1,055,338	11.700	11.60	11.59	11.60	11.60	11.80	90,200	11.700	-0.51%
2021-08-17	0	11.66	11.50	-	11.66	11.98	95,600	1,134,370	11.866	11.66	11.50	-	11.66	11.98	95,600	11.866	-2.67%
2021-08-16	0	11.98	11.97	-	11.93	12.03	95,400	1,141,954	11.970	11.98	11.97	-	11.93	12.03	95,400	11.970	-0.66%
2021-08-13	0	12.06	12.03	12.06	12.06	12.34	108,200	1,318,866	12.189	12.06	12.03	12.06	12.06	12.34	108,200	12.189	-1.39%
2021-08-12	0	12.23	12.19	12.40	12.23	12.46	166,600	2,050,292	12.307	12.23	12.19	12.40	12.23	12.46	166,600	12.307	0.33%
2021-08-11	0	12.19	12.00	-	12.18	12.40	585,727	7,181,875	12.262	12.19	12.00	-	12.18	12.40	585,727	12.261	-0.65%
2021-08-10	0	12.27	12.00	12.30	12.27	12.27	200	2,454	12.270	12.27	12.00	12.30	12.27	12.27	200	12.270	0.00%
2021-08-09	0	12.27	12.18	-	-	-	0	0	-	12.27	12.18	-	-	-	0	-	-0.65%
2021-08-06	0	12.35	12.35	-	12.35	12.64	118,000	1,460,568	12.378	12.35	12.35	-	12.35	12.64	118,000	12.378	-1.44%
2021-08-05	0	12.53	12.45	-	12.33	12.60	632,800	7,897,062	12.480	12.53	12.45	-	12.33	12.60	632,800	12.480	1.38%
2021-08-04	0	12.36	12.28	-	12.36	12.51	292,240	3,638,310	12.450	12.36	12.28	-	12.36	12.51	292,240	12.450	1.98%
2021-08-03	0	12.12	12.12	-	12.12	12.32	57,800	703,060	12.164	12.12	12.12	-	12.12	12.32	57,800	12.164	-1.62%
2021-08-02	0	12.32	12.32	-	12.20	12.50	32,200	395,174	12.273	12.32	12.32	-	12.20	12.50	32,200	12.272	-1.44%
2021-07-30	0	12.50	12.28	12.50	12.11	12.95	1,148,600	14,170,976	12.338	12.50	12.28	12.50	12.11	12.95	1,148,600	12.338	1.63%
2021-07-29	0	12.30	12.23	12.30	11.90	12.30	809,200	9,803,998	12.116	12.30	12.23	12.30	11.90	12.30	809,200	12.116	6.22%
2021-07-28	0	11.58	11.58	11.69	11.40	11.91	1,074,000	12,493,220	11.632	11.58	11.58	11.69	11.40	11.91	1,074,000	11.632

---

Webb-site Database - Powered By Linux Group

Back to top

---