Fubon Hang Seng Shanghai-Shenzhen-Hong Kong (Selected Corporations) High Dividend Yield Index ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03190	2022-07-08			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
2026-03-20	0	17.84	17.85	17.89	17.74	18.05	511,755	9,123,319	17.828	17.84	17.85	17.89	17.74	18.05	511,755	17.828	-0.45%
2026-03-19	0	18.12	18.12	18.18	18.04	18.25	804,508	14,577,982	18.120	17.92	17.92	17.98	17.84	18.05	813,487	17.920	-0.77%
2026-03-18	0	18.26	18.26	18.30	18.05	18.30	540,800	9,825,206	18.168	18.06	18.06	18.10	17.85	18.10	546,836	17.967	0.61%
2026-03-17	0	18.15	18.15	18.20	18.12	18.36	300,800	5,477,212	18.209	17.95	17.95	18.00	17.92	18.16	304,157	18.008	-0.27%
2026-03-16	0	18.20	18.20	18.25	17.99	18.21	300,600	5,435,156	18.081	18.00	18.00	18.05	17.79	18.01	303,955	17.881	0.05%
2026-03-13	0	18.19	18.18	18.24	18.10	18.35	229,000	4,170,528	18.212	17.99	17.98	18.04	17.90	18.15	231,556	18.011	-0.33%
2026-03-12	0	18.25	18.25	18.30	18.10	18.26	278,200	5,058,998	18.185	18.05	18.05	18.10	17.90	18.06	281,305	17.984	0.88%
2026-03-11	0	18.09	18.09	18.10	17.86	18.13	273,786	4,930,333	18.008	17.89	17.89	17.90	17.66	17.93	276,842	17.809	0.89%
2026-03-10	0	17.93	17.92	17.93	17.83	18.10	305,970	5,486,926	17.933	17.73	17.72	17.73	17.63	17.90	309,385	17.735	0.11%
2026-03-09	0	17.91	17.91	18.00	17.84	18.05	293,200	5,247,108	17.896	17.71	17.71	17.80	17.64	17.85	296,472	17.698	-0.78%
2026-03-06	0	18.05	18.05	18.10	17.87	18.12	237,382	4,267,352	17.977	17.85	17.85	17.90	17.67	17.92	240,031	17.778	-0.39%
2026-03-05	0	18.12	18.10	18.12	18.00	18.30	415,634	7,568,443	18.209	17.92	17.90	17.92	17.80	18.10	420,273	18.008	0.95%
2026-03-04	0	17.95	17.95	18.00	17.70	18.15	817,600	14,583,386	17.837	17.75	17.75	17.80	17.50	17.95	826,725	17.640	-1.10%
2026-03-03	0	18.15	18.14	18.15	18.04	18.40	293,800	5,351,434	18.215	17.95	17.94	17.95	17.84	18.20	297,079	18.014	-0.17%
2026-03-02	0	18.18	18.16	18.18	17.86	18.27	489,664	8,858,591	18.091	17.98	17.96	17.98	17.66	18.07	495,129	17.891	0.44%
2026-02-27	0	18.10	18.06	18.10	17.87	18.10	223,200	4,013,436	17.981	17.90	17.86	17.90	17.67	17.90	225,691	17.783	0.84%
2026-02-26	0	17.95	17.96	17.97	17.95	18.13	538,050	9,699,416	18.027	17.75	17.76	17.77	17.75	17.93	544,055	17.828	-0.72%
2026-02-25	0	18.08	18.08	18.09	18.05	18.23	381,159	6,912,219	18.135	17.88	17.88	17.89	17.85	18.03	385,413	17.935	0.28%
2026-02-24	0	18.03	18.03	18.04	18.00	18.18	468,800	8,465,413	18.058	17.83	17.83	17.84	17.80	17.98	474,032	17.858	-0.83%
2026-02-23	0	18.18	18.16	18.21	18.10	18.57	668,000	12,145,216	18.182	17.98	17.96	18.01	17.90	18.37	675,455	17.981	-1.14%
2026-02-20	0	18.39	18.39	18.49	18.28	18.57	269,806	4,970,359	18.422	18.19	18.19	18.29	18.08	18.37	272,817	18.219	0.00%
2026-02-16	0	18.39	18.35	18.40	17.99	18.50	182,800	3,340,958	18.277	18.19	18.15	18.20	17.79	18.30	184,840	18.075	2.28%
2026-02-13	0	17.98	17.92	17.98	17.62	18.10	1,256,200	22,450,346	17.872	17.78	17.72	17.78	17.43	17.90	1,270,220	17.674	-0.11%
2026-02-12	0	18.00	18.00	18.02	17.95	18.04	914,400	16,446,324	17.986	17.80	17.80	17.82	17.75	17.84	924,605	17.787	0.50%
2026-02-11	0	17.91	17.91	17.96	17.74	17.98	250,332	4,472,739	17.867	17.71	17.71	17.76	17.54	17.78	253,126	17.670	0.73%
2026-02-10	0	17.78	17.77	17.80	17.60	17.80	195,405	3,465,332	17.734	17.58	17.57	17.60	17.41	17.60	197,586	17.538	1.20%
2026-02-09	0	17.57	17.57	17.58	17.44	17.60	255,642	4,486,407	17.550	17.38	17.38	17.39	17.25	17.41	258,495	17.356	1.33%
2026-02-06	0	17.34	17.34	17.39	17.00	17.40	331,105	5,710,316	17.246	17.15	17.15	17.20	16.81	17.21	334,800	17.056	0.06%
2026-02-05	0	17.33	17.33	17.38	17.11	17.40	242,600	4,176,254	17.215	17.14	17.14	17.19	16.92	17.21	245,308	17.025	-0.17%
2026-02-04	0	17.36	17.34	17.39	17.04	17.40	328,926	5,694,439	17.312	17.17	17.15	17.20	16.85	17.21	332,597	17.121	2.12%
2026-02-03	0	17.00	17.00	17.05	16.80	17.05	398,116	6,747,459	16.949	16.81	16.81	16.86	16.61	16.86	402,559	16.761	0.95%
2026-02-02	0	16.84	16.80	16.87	16.72	17.22	770,574	13,005,349	16.878	16.65	16.61	16.68	16.54	17.03	779,174	16.691	-2.21%
2026-01-30	0	17.22	17.20	17.23	17.20	17.74	268,034	4,645,590	17.332	17.03	17.01	17.04	17.01	17.54	271,025	17.141	-2.71%
2026-01-29	0	17.70	17.70	17.74	17.41	17.74	332,200	5,863,016	17.649	17.50	17.50	17.54	17.22	17.54	335,908	17.454	0.91%
2026-01-28	0	17.54	17.53	17.54	17.17	17.60	488,710	8,543,451	17.482	17.35	17.34	17.35	16.98	17.41	494,164	17.289	2.99%
2026-01-27	0	17.03	17.03	17.06	17.00	17.18	262,800	4,485,880	17.070	16.84	16.84	16.87	16.81	16.99	265,733	16.881	0.06%
2026-01-26	0	17.02	17.00	17.10	16.90	17.12	161,712	2,749,892	17.005	16.83	16.81	16.91	16.71	16.93	163,517	16.817	1.01%
2026-01-23	0	16.85	16.93	16.99	16.85	17.05	358,200	6,056,302	16.908	16.66	16.74	16.80	16.66	16.86	362,198	16.721	-0.59%
2026-01-22	0	16.95	16.93	16.95	16.87	17.04	171,610	2,913,093	16.975	16.76	16.74	16.76	16.68	16.85	173,525	16.788	0.47%
2026-01-21	0	16.87	16.85	16.90	16.82	16.95	147,600	2,492,544	16.887	16.68	16.66	16.71	16.63	16.76	149,247	16.701	-0.18%
2026-01-20	0	16.90	16.90	16.92	16.70	16.94	236,962	3,987,135	16.826	16.71	16.71	16.73	16.52	16.75	239,607	16.640	0.30%
2026-01-19	0	16.85	16.82	16.89	16.78	16.94	288,256	4,856,672	16.849	16.66	16.63	16.70	16.59	16.75	291,473	16.663	0.00%
2026-01-16	0	16.85	16.82	16.85	16.81	17.09	273,382	4,629,904	16.936	16.66	16.63	16.66	16.62	16.90	276,433	16.749	-0.71%
2026-01-15	0	16.97	16.90	16.97	16.88	17.10	187,400	3,183,798	16.989	16.78	16.71	16.78	16.69	16.91	189,492	16.802	0.30%
2026-01-14	0	16.92	16.92	16.94	16.86	16.96	225,400	3,812,510	16.914	16.73	16.73	16.75	16.67	16.77	227,916	16.728	0.12%
2026-01-13	0	16.90	16.88	16.90	16.80	17.00	196,600	3,328,842	16.932	16.71	16.69	16.71	16.61	16.81	198,794	16.745	1.81%
2026-01-09	0	16.60	16.56	16.60	16.50	16.64	117,474	1,947,317	16.577	16.42	16.38	16.42	16.32	16.46	118,785	16.394	0.61%
2026-01-08	0	16.50	16.49	16.54	16.43	16.63	217,463	3,585,476	16.488	16.32	16.31	16.36	16.25	16.45	219,890	16.306	-0.78%
2026-01-07	0	16.63	16.60	16.65	16.59	16.67	153,744	2,555,941	16.625	16.45	16.42	16.47	16.41	16.49	155,460	16.441	0.18%
2026-01-06	0	16.60	16.57	16.60	16.39	16.63	369,270	6,124,846	16.586	16.42	16.39	16.42	16.21	16.45	373,391	16.403	1.34%
2026-01-05	0	16.38	16.39	16.40	16.33	16.70	441,810	7,270,489	16.456	16.20	16.21	16.22	16.15	16.52	446,741	16.275	0.24%
2025-12-31	0	16.34	16.32	16.34	16.32	16.45	120,600	1,974,296	16.371	16.16	16.14	16.16	16.14	16.27	121,946	16.190	-0.37%
2025-12-30	0	16.40	16.40	16.48	16.21	16.48	130,400	2,136,042	16.381	16.22	16.22	16.30	16.03	16.30	131,855	16.200	0.86%
2025-12-29	0	16.26	16.26	16.32	16.22	16.50	232,400	3,794,402	16.327	16.08	16.08	16.14	16.04	16.32	234,994	16.147	-0.79%
2025-12-24	0	16.39	16.37	16.50	16.30	16.39	77,600	1,269,816	16.364	16.21	16.19	16.32	16.12	16.21	78,466	16.183	0.06%
2025-12-23	0	16.38	16.33	16.40	16.31	16.55	180,000	2,957,064	16.428	16.20	16.15	16.22	16.13	16.37	182,009	16.247	0.00%
2025-12-22	0	16.38	16.35	16.40	16.30	16.50	133,600	2,184,233	16.349	16.20	16.17	16.22	16.12	16.32	135,091	16.169	0.18%
2025-12-19	0	16.50	16.51	16.55	16.34	16.56	296,789	4,890,100	16.477	16.17	16.18	16.22	16.01	16.23	302,855	16.147	0.18%
2025-12-18	0	16.47	16.48	16.58	16.33	16.51	213,200	3,506,068	16.445	16.14	16.15	16.25	16.00	16.18	217,557	16.116	0.86%
2025-12-17	0	16.33	16.32	16.39	16.22	16.39	293,800	4,791,790	16.310	16.00	15.99	16.06	15.90	16.06	299,805	15.983	0.31%
2025-12-16	0	16.28	16.28	16.30	16.22	16.51	542,174	8,835,847	16.297	15.95	15.95	15.97	15.90	16.18	553,255	15.971	-1.39%
2025-12-15	0	16.51	16.51	16.70	16.48	16.66	287,400	4,748,188	16.521	16.18	16.18	16.37	16.15	16.33	293,274	16.190	-0.54%
2025-12-12	0	16.60	16.60	16.66	16.58	16.67	220,320	3,661,543	16.619	16.27	16.27	16.33	16.25	16.34	224,823	16.286	0.85%
2025-12-11	0	16.46	16.49	16.50	16.45	16.67	192,000	3,175,394	16.539	16.13	16.16	16.17	16.12	16.34	195,924	16.207	-0.18%
2025-12-10	0	16.49	16.48	16.70	16.42	16.57	339,200	5,582,496	16.458	16.16	16.15	16.37	16.09	16.24	346,132	16.128	-0.18%
2025-12-09	0	16.52	16.51	16.60	16.51	16.76	450,824	7,471,394	16.573	16.19	16.18	16.27	16.18	16.42	460,038	16.241	-0.96%
2025-12-08	0	16.68	16.73	17.00	16.68	16.99	733,400	12,290,912	16.759	16.35	16.39	16.66	16.35	16.65	748,389	16.423	-1.71%
2025-12-05	0	16.97	16.97	16.99	16.86	16.97	117,187	1,981,708	16.911	16.63	16.63	16.65	16.52	16.63	119,582	16.572	0.18%
2025-12-04	0	16.94	16.91	16.94	16.83	16.99	145,000	2,452,862	16.916	16.60	16.57	16.60	16.49	16.65	147,963	16.577	0.30%
2025-12-03	0	16.89	16.86	16.91	16.83	17.20	203,400	3,440,456	16.915	16.55	16.52	16.57	16.49	16.86	207,557	16.576	-0.18%
2025-12-02	0	16.92	16.94	16.95	16.85	16.98	109,200	1,847,218	16.916	16.58	16.60	16.61	16.51	16.64	111,432	16.577	0.77%
2025-12-01	0	16.79	16.73	16.80	16.71	16.85	160,600	2,692,102	16.763	16.45	16.39	16.46	16.38	16.51	163,882	16.427	0.48%
2025-11-28	0	16.71	16.67	16.72	16.61	16.79	119,200	1,989,652	16.692	16.38	16.34	16.39	16.28	16.45	121,636	16.357	-0.48%
2025-11-27	0	16.79	16.70	16.90	16.71	16.86	208,600	3,498,868	16.773	16.45	16.37	16.56	16.38	16.52	212,863	16.437	0.72%
2025-11-26	0	16.67	16.66	16.82	16.67	16.82	114,200	1,908,996	16.716	16.34	16.33	16.48	16.34	16.48	116,534	16.381	-0.54%
2025-11-25	0	16.76	16.70	16.79	16.68	16.80	90,200	1,511,254	16.755	16.42	16.37	16.45	16.35	16.46	92,043	16.419	1.09%
2025-11-24	0	16.58	16.58	16.60	16.43	16.63	251,522	4,159,904	16.539	16.25	16.25	16.27	16.10	16.30	256,662	16.208	0.55%
2025-11-21	0	16.49	16.48	16.50	16.49	16.90	471,944	7,819,449	16.569	16.16	16.15	16.17	16.16	16.56	481,589	16.237	-1.96%
2025-11-20	0	16.82	16.82	16.85	16.76	17.03	244,800	4,134,866	16.891	16.48	16.48	16.51	16.42	16.69	249,803	16.553	-0.47%
2025-11-19	0	16.90	16.90	16.91	16.80	16.97	205,600	3,474,678	16.900	16.56	16.56	16.57	16.46	16.63	209,802	16.562	0.60%
2025-11-18	0	16.80	16.79	16.82	16.75	17.15	497,000	8,373,468	16.848	16.46	16.45	16.48	16.41	16.81	507,157	16.511	-2.27%
2025-11-17	0	17.19	17.15	17.20	17.10	17.27	430,200	7,380,330	17.156	16.85	16.81	16.86	16.76	16.92	438,992	16.812	-0.46%
2025-11-14	0	17.27	17.27	17.32	17.20	17.45	254,400	4,407,196	17.324	16.92	16.92	16.97	16.86	17.10	259,599	16.977	-1.26%
2025-11-13	0	17.49	17.46	17.50	17.36	17.50	233,200	4,061,864	17.418	17.14	17.11	17.15	17.01	17.15	237,966	17.069	0.00%
2025-11-12	0	17.49	17.49	17.50	17.15	17.52	292,848	5,095,305	17.399	17.14	17.14	17.15	16.81	17.17	298,833	17.051	1.98%
2025-11-11	0	17.15	17.15	17.18	17.00	17.20	236,950	4,049,786	17.091	16.81	16.81	16.84	16.66	16.86	241,793	16.749	0.12%
2025-11-10	0	17.13	17.10	17.15	16.91	17.14	484,400	8,253,242	17.038	16.79	16.76	16.81	16.57	16.80	494,300	16.697	1.30%
2025-11-07	0	16.91	16.88	16.94	16.85	16.96	295,266	4,992,422	16.908	16.57	16.54	16.60	16.51	16.62	301,300	16.570	0.30%
2025-11-06	0	16.86	16.85	16.86	16.64	16.89	393,000	6,606,780	16.811	16.52	16.51	16.52	16.31	16.55	401,032	16.474	2.18%
2025-11-05	0	16.50	16.50	16.58	16.32	16.55	234,400	3,849,238	16.422	16.17	16.17	16.25	15.99	16.22	239,191	16.093	-0.12%
2025-11-04	0	16.52	16.52	16.53	16.45	16.62	307,730	5,091,727	16.546	16.19	16.19	16.20	16.12	16.29	314,019	16.215	0.18%
2025-11-03	0	16.49	16.46	16.48	16.19	16.50	194,400	3,184,332	16.380	16.16	16.13	16.15	15.87	16.17	198,373	16.052	2.36%
2025-10-31	0	16.11	16.11	16.20	16.11	16.30	252,000	4,080,084	16.191	15.79	15.79	15.88	15.79	15.97	257,150	15.867	-1.17%
2025-10-30	0	16.30	16.30	16.33	16.20	16.40	328,600	5,366,214	16.331	15.97	15.97	16.00	15.88	16.07	335,316	16.003	0.62%
2025-10-28	0	16.20	16.20	16.26	16.17	16.50	431,800	7,016,240	16.249	15.88	15.88	15.93	15.85	16.17	440,625	15.923	-0.61%
2025-10-27	0	16.30	16.30	16.31	16.10	16.30	380,070	6,173,037	16.242	15.97	15.97	15.98	15.78	15.97	387,838	15.917	1.12%
2025-10-24	0	16.12	16.11	16.13	15.98	16.13	435,400	6,992,794	16.061	15.80	15.79	15.81	15.66	15.81	444,298	15.739	0.94%
2025-10-23	0	15.97	15.86	15.97	15.80	15.98	229,130	3,647,307	15.918	15.65	15.54	15.65	15.48	15.66	233,813	15.599	1.08%
2025-10-22	0	15.80	15.80	15.90	15.70	15.80	566,000	8,934,858	15.786	15.48	15.48	15.58	15.39	15.48	577,568	15.470	-0.19%
2025-10-21	0	15.83	15.83	15.85	15.82	15.92	59,000	936,522	15.873	15.51	15.51	15.53	15.50	15.60	60,206	15.555	0.00%
2025-10-20	0	15.83	15.80	15.85	15.66	15.83	163,254	2,574,392	15.769	15.51	15.48	15.53	15.35	15.51	166,590	15.453	1.67%
2025-10-17	0	15.57	15.55	15.60	15.54	15.85	183,800	2,869,510	15.612	15.26	15.24	15.29	15.23	15.53	187,556	15.299	-1.14%
2025-10-16	0	15.75	15.75	15.80	15.64	15.82	251,600	3,963,560	15.753	15.43	15.43	15.48	15.33	15.50	256,742	15.438	0.70%
2025-10-15	0	15.64	15.60	15.65	15.46	15.68	129,200	2,009,454	15.553	15.33	15.29	15.34	15.15	15.37	131,841	15.242	1.16%
2025-10-14	0	15.46	15.46	15.54	15.45	15.66	172,000	2,678,494	15.573	15.15	15.15	15.23	15.14	15.35	175,515	15.261	-0.26%
2025-10-13	0	15.50	15.40	15.50	15.14	15.50	320,800	4,908,446	15.301	15.19	15.09	15.19	14.84	15.19	327,356	14.994	0.00%
2025-10-10	0	15.50	15.49	15.54	15.41	15.63	201,000	3,122,224	15.534	15.19	15.18	15.23	15.10	15.32	205,108	15.222	-0.26%
2025-10-09	0	15.54	15.50	15.54	15.32	15.70	238,670	3,693,278	15.474	15.23	15.19	15.23	15.01	15.39	243,548	15.164	2.37%
2025-10-08	0	15.18	15.18	15.25	15.05	15.27	136,200	2,062,136	15.141	14.88	14.88	14.94	14.75	14.96	138,984	14.837	-0.20%
2025-10-06	0	15.21	15.20	15.29	15.16	15.38	302,250	4,605,298	15.237	14.91	14.90	14.98	14.86	15.07	308,427	14.932	-1.11%
2025-10-03	0	15.38	15.26	15.38	15.19	15.39	329,400	5,024,786	15.254	15.07	14.95	15.07	14.89	15.08	336,132	14.949	-0.06%
2025-10-02	0	15.39	15.36	15.40	15.26	15.40	203,200	3,124,734	15.378	15.08	15.05	15.09	14.95	15.09	207,353	15.070	0.92%
2025-09-30	0	15.25	15.25	15.36	15.15	15.32	244,090	3,717,945	15.232	14.94	14.94	15.05	14.85	15.01	249,079	14.927	0.26%
2025-09-29	0	15.21	15.19	15.28	15.05	15.28	214,200	3,247,158	15.160	14.91	14.89	14.97	14.75	14.97	218,578	14.856	1.06%
2025-09-26	0	15.05	15.05	15.18	14.98	15.20	284,600	4,296,110	15.095	14.75	14.75	14.88	14.68	14.90	290,416	14.793	0.00%
2025-09-25	0	15.05	15.05	15.09	15.02	15.27	355,200	5,357,558	15.083	14.75	14.75	14.79	14.72	14.96	362,459	14.781	-1.44%
2025-09-24	0	15.27	15.27	15.37	15.21	15.35	135,600	2,072,618	15.285	14.96	14.96	15.06	14.91	15.04	138,371	14.979	-0.20%
2025-09-23	0	15.30	15.31	15.33	15.28	15.40	208,000	3,185,524	15.315	14.99	15.00	15.02	14.97	15.09	212,251	15.008	-0.39%
2025-09-22	0	15.36	15.38	15.55	15.33	15.61	223,400	3,439,860	15.398	15.05	15.07	15.24	15.02	15.30	227,966	15.089	-1.41%
2025-09-19	0	15.58	15.58	15.64	15.40	15.65	221,506	3,442,161	15.540	15.27	15.27	15.33	15.09	15.34	226,033	15.229	0.32%
2025-09-18	0	15.83	15.86	15.99	15.75	16.10	941,000	14,942,350	15.879	15.22	15.25	15.37	15.14	15.48	978,781	15.266	-1.19%
2025-09-17	0	16.02	16.04	16.10	15.94	16.09	247,800	3,966,900	16.009	15.40	15.42	15.48	15.32	15.47	257,749	15.391	0.25%
2025-09-16	0	15.98	15.97	16.00	15.89	16.14	213,000	3,399,290	15.959	15.36	15.35	15.38	15.28	15.52	221,552	15.343	-0.50%
2025-09-15	0	16.06	16.03	16.06	15.98	16.14	172,200	2,763,050	16.046	15.44	15.41	15.44	15.36	15.52	179,114	15.426	0.06%
2025-09-12	0	16.05	16.05	16.13	16.05	16.19	182,200	2,929,866	16.081	15.43	15.43	15.51	15.43	15.57	189,515	15.460	0.19%
2025-09-11	0	16.02	15.98	16.02	15.89	16.06	177,200	2,834,104	15.994	15.40	15.36	15.40	15.28	15.44	184,315	15.376	0.56%
2025-09-10	0	15.93	15.93	15.96	15.80	15.98	213,656	3,401,269	15.919	15.32	15.32	15.34	15.19	15.36	222,234	15.305	1.14%
2025-09-09	0	15.75	15.75	15.85	15.71	15.86	186,800	2,946,660	15.774	15.14	15.14	15.24	15.10	15.25	194,300	15.166	0.32%
2025-09-08	0	15.70	15.70	15.76	15.65	15.76	122,052	1,917,831	15.713	15.09	15.09	15.15	15.05	15.15	126,952	15.107	0.32%
2025-09-05	0	15.65	15.65	15.68	15.46	15.67	119,256	1,856,459	15.567	15.05	15.05	15.07	14.86	15.07	124,044	14.966	1.62%
2025-09-04	0	15.40	15.42	15.48	15.32	15.52	214,494	3,307,614	15.421	14.81	14.82	14.88	14.73	14.92	223,106	14.825	-0.77%
2025-09-03	0	15.52	15.52	15.53	15.51	15.71	131,138	2,043,735	15.585	14.92	14.92	14.93	14.91	15.10	136,403	14.983	-0.26%
2025-09-02	0	15.56	15.56	15.62	15.56	15.72	98,974	1,545,226	15.612	14.96	14.96	15.02	14.96	15.11	102,948	15.010	-0.26%
2025-09-01	0	15.60	15.60	15.62	15.60	15.71	142,000	2,219,624	15.631	15.00	15.00	15.02	15.00	15.10	147,701	15.028	0.65%
2025-08-29	0	15.50	15.50	15.85	15.50	15.71	357,000	5,565,684	15.590	14.90	14.90	15.24	14.90	15.10	371,333	14.988	-0.64%
2025-08-28	0	15.60	15.61	15.79	15.53	15.66	197,600	3,082,664	15.601	15.00	15.01	15.18	14.93	15.06	205,534	14.998	0.45%
2025-08-27	0	15.53	15.53	15.64	15.50	15.77	149,000	2,327,396	15.620	14.93	14.93	15.04	14.90	15.16	154,982	15.017	-1.08%
2025-08-26	0	15.70	15.70	15.90	15.70	15.93	105,200	1,662,206	15.800	15.09	15.09	15.29	15.09	15.32	109,424	15.191	-0.95%
2025-08-25	0	15.85	15.84	15.93	15.83	15.96	267,000	4,246,396	15.904	15.24	15.23	15.32	15.22	15.34	277,720	15.290	0.51%
2025-08-22	0	15.77	15.77	15.81	15.70	15.81	102,600	1,616,366	15.754	15.16	15.16	15.20	15.09	15.20	106,719	15.146	0.13%
2025-08-21	0	15.75	15.75	15.79	15.70	15.87	120,318	1,898,110	15.776	15.14	15.14	15.18	15.09	15.26	125,149	15.167	0.19%
2025-08-20	0	15.72	15.70	16.20	15.55	15.72	151,600	2,371,534	15.643	15.11	15.09	15.57	14.95	15.11	157,687	15.040	0.26%
2025-08-19	0	15.68	15.66	16.20	15.60	16.50	395,200	6,203,514	15.697	15.07	15.06	15.57	15.00	15.86	411,067	15.091	0.19%
2025-08-18	0	15.65	15.66	15.70	15.64	15.81	242,800	3,818,582	15.727	15.05	15.06	15.09	15.04	15.20	252,548	15.120	-0.89%
2025-08-15	0	15.79	15.80	15.81	15.77	15.98	334,200	5,296,220	15.848	15.18	15.19	15.20	15.16	15.36	347,618	15.236	-1.19%
2025-08-14	0	15.98	15.98	16.00	15.98	16.23	91,235	1,466,156	16.070	15.36	15.36	15.38	15.36	15.60	94,898	15.450	-0.62%
2025-08-13	0	16.08	16.07	16.13	16.04	16.20	140,000	2,256,064	16.115	15.46	15.45	15.51	15.42	15.57	145,621	15.493	0.50%
2025-08-12	0	16.00	16.00	16.01	15.93	16.02	107,400	1,716,258	15.980	15.38	15.38	15.39	15.32	15.40	111,712	15.363	0.76%
2025-08-11	0	15.88	15.88	15.91	15.85	16.06	63,800	1,014,758	15.905	15.27	15.27	15.30	15.24	15.44	66,362	15.291	-0.19%
2025-08-08	0	15.91	15.89	15.92	15.84	15.95	118,000	1,875,410	15.893	15.30	15.28	15.31	15.23	15.33	122,738	15.280	-0.06%
2025-08-07	0	15.92	15.88	15.98	15.78	16.02	215,042	3,419,414	15.901	15.31	15.27	15.36	15.17	15.40	223,676	15.287	1.08%
2025-08-06	0	15.75	15.74	15.78	15.70	15.80	80,200	1,264,472	15.767	15.14	15.13	15.17	15.09	15.19	83,420	15.158	0.25%
2025-08-05	0	15.71	15.70	15.72	15.52	15.72	179,800	2,809,626	15.626	15.10	15.09	15.11	14.92	15.11	187,019	15.023	1.09%
2025-08-04	0	15.54	15.54	15.56	15.30	15.57	128,452	1,988,339	15.479	14.94	14.94	14.96	14.71	14.97	133,609	14.882	1.04%
2025-08-01	0	15.38	15.38	15.41	15.38	15.70	275,600	4,266,374	15.480	14.79	14.79	14.82	14.79	15.09	286,665	14.883	-1.41%
2025-07-31	0	15.60	15.58	16.00	15.56	15.87	320,600	5,010,262	15.628	15.00	14.98	15.38	14.96	15.26	333,472	15.025	-1.52%
2025-07-30	0	15.84	15.80	15.88	15.78	15.95	139,600	2,217,990	15.888	15.23	15.19	15.27	15.17	15.33	145,205	15.275	0.06%
2025-07-29	0	15.83	15.80	15.83	15.73	15.87	151,400	2,389,442	15.782	15.22	15.19	15.22	15.12	15.26	157,479	15.173	0.13%
2025-07-28	0	15.81	15.80	15.84	15.70	15.95	161,800	2,563,366	15.843	15.20	15.19	15.23	15.09	15.33	168,296	15.231	-0.57%
2025-07-25	0	15.90	15.87	15.90	15.87	16.02	174,800	2,782,988	15.921	15.29	15.26	15.29	15.26	15.40	181,818	15.306	-0.69%
2025-07-24	0	16.01	15.98	16.02	15.84	16.01	136,800	2,182,252	15.952	15.39	15.36	15.40	15.23	15.39	142,292	15.336	1.33%
2025-07-23	0	15.80	15.80	15.86	15.76	15.85	400,176	6,333,002	15.826	15.19	15.19	15.25	15.15	15.24	416,243	15.215	0.51%
2025-07-22	0	15.72	15.72	15.75	15.54	15.80	303,454	4,756,386	15.674	15.11	15.11	15.14	14.94	15.19	315,638	15.069	0.90%
2025-07-21	0	15.58	15.58	15.59	15.35	15.59	212,150	3,293,365	15.524	14.98	14.98	14.99	14.76	14.99	220,668	14.925	1.50%
2025-07-18	0	15.35	15.35	15.50	15.22	15.37	114,800	1,761,328	15.343	14.76	14.76	14.90	14.63	14.78	119,409	14.750	0.79%
2025-07-17	0	15.23	15.18	15.25	15.20	15.30	170,800	2,604,768	15.250	14.64	14.59	14.66	14.61	14.71	177,658	14.662	-0.33%
2025-07-16	0	15.28	15.25	15.40	15.23	15.30	81,600	1,246,618	15.277	14.69	14.66	14.81	14.64	14.71	84,876	14.687	0.39%
2025-07-15	0	15.22	15.22	15.28	15.17	15.37	96,000	1,465,318	15.264	14.63	14.63	14.69	14.58	14.78	99,854	14.675	-0.33%
2025-07-14	0	15.27	15.27	15.28	15.23	15.30	110,376	1,683,608	15.253	14.68	14.68	14.69	14.64	14.71	114,808	14.665	0.53%
2025-07-11	0	15.19	15.16	15.30	15.18	15.37	107,000	1,633,082	15.262	14.60	14.57	14.71	14.59	14.78	111,296	14.673	0.33%
2025-07-10	0	15.14	15.13	15.20	15.00	15.16	81,600	1,233,854	15.121	14.56	14.55	14.61	14.42	14.57	84,876	14.537	0.93%
2025-07-09	0	15.00	15.00	15.10	14.92	15.13	141,400	2,119,590	14.990	14.42	14.42	14.52	14.34	14.55	147,077	14.411	-0.86%
2025-07-08	0	15.13	15.10	15.15	15.10	15.19	69,697	1,054,445	15.129	14.55	14.52	14.57	14.52	14.60	72,495	14.545	0.53%
2025-07-07	0	15.05	15.03	15.05	15.01	15.08	130,800	1,966,682	15.036	14.47	14.45	14.47	14.43	14.50	136,052	14.455	-0.33%
2025-07-04	0	15.10	15.08	15.10	14.96	15.11	87,600	1,319,600	15.064	14.52	14.50	14.52	14.38	14.53	91,117	14.482	-0.13%
2025-07-03	0	15.12	15.10	15.12	15.04	15.12	127,352	1,921,047	15.085	14.54	14.52	14.54	14.46	14.54	132,465	14.502	0.67%
2025-07-02	0	15.02	15.00	15.05	14.83	15.05	207,800	3,114,160	14.986	14.44	14.42	14.47	14.26	14.47	216,143	14.408	1.62%
2025-06-30	0	14.78	14.77	14.92	14.75	14.88	125,800	1,862,638	14.806	14.21	14.20	14.34	14.18	14.31	130,851	14.235	-0.47%
2025-06-27	0	14.85	14.86	14.90	14.81	15.00	212,000	3,163,532	14.922	14.28	14.29	14.32	14.24	14.42	220,512	14.346	-0.54%
2025-06-26	0	14.93	14.93	14.97	14.90	14.97	119,400	1,782,536	14.929	14.35	14.35	14.39	14.32	14.39	124,194	14.353	-0.20%
2025-06-25	0	14.96	14.96	15.00	14.90	14.98	96,600	1,441,746	14.925	14.38	14.38	14.42	14.32	14.40	100,478	14.349	0.40%
2025-06-24	0	14.90	14.85	14.90	14.79	14.92	230,130	3,417,258	14.849	14.32	14.28	14.32	14.22	14.34	239,370	14.276	1.09%
2025-06-23	0	14.74	14.70	14.74	14.52	14.74	125,000	1,828,956	14.632	14.17	14.13	14.17	13.96	14.17	130,019	14.067	1.31%
2025-06-20	0	14.55	14.53	14.55	14.40	14.60	158,204	2,290,216	14.476	13.99	13.97	13.99	13.84	14.04	164,556	13.918	1.04%
2025-06-19	0	14.40	14.39	14.40	14.36	14.80	408,800	5,913,016	14.464	13.84	13.83	13.84	13.81	14.23	425,213	13.906	-2.04%
2025-06-18	0	15.10	15.10	15.12	14.97	15.14	281,600	4,240,804	15.060	14.13	14.13	14.15	14.01	14.17	300,876	14.095	0.00%
2025-06-17	0	15.10	15.07	15.15	15.04	15.35	327,800	4,943,518	15.081	14.13	14.10	14.18	14.08	14.37	350,239	14.115	-0.33%
2025-06-16	0	15.15	15.11	15.20	15.00	15.18	185,400	2,803,914	15.124	14.18	14.14	14.23	14.04	14.21	198,091	14.155	0.40%
2025-06-13	0	15.09	15.08	15.16	14.98	15.14	590,800	8,906,500	15.075	14.12	14.11	14.19	14.02	14.17	631,242	14.109	0.87%
2025-06-12	0	14.96	14.94	15.08	14.95	15.09	576,000	8,652,552	15.022	14.00	13.98	14.11	13.99	14.12	615,429	14.059	-0.60%
2025-06-11	0	15.05	15.05	15.10	14.86	15.07	201,600	3,021,350	14.987	14.09	14.09	14.13	13.91	14.10	215,400	14.027	1.28%
2025-06-10	0	14.86	14.85	14.90	14.69	14.90	122,680	1,820,446	14.839	13.91	13.90	13.95	13.75	13.95	131,078	13.888	0.07%
2025-06-09	0	14.85	14.85	14.90	14.61	14.85	142,600	2,100,862	14.733	13.90	13.90	13.95	13.67	13.90	152,361	13.789	0.75%
2025-06-06	0	14.74	14.72	14.74	14.65	14.76	135,820	2,000,381	14.728	13.80	13.78	13.80	13.71	13.81	145,117	13.785	0.68%
2025-06-05	0	14.64	14.64	14.66	14.55	14.64	84,600	1,233,884	14.585	13.70	13.70	13.72	13.62	13.70	90,391	13.650	1.24%
2025-06-04	0	14.46	14.46	14.55	14.42	14.51	136,000	1,966,818	14.462	13.53	13.53	13.62	13.50	13.58	145,310	13.535	0.00%
2025-06-03	0	14.46	14.45	14.46	14.29	14.49	115,600	1,663,630	14.391	13.53	13.52	13.53	13.37	13.56	123,513	13.469	2.12%
2025-06-02	0	14.16	14.15	14.32	13.90	14.28	264,600	3,708,038	14.014	13.25	13.24	13.40	13.01	13.37	282,713	13.116	-0.91%
2025-05-30	0	14.29	14.29	14.32	14.28	14.39	42,400	606,588	14.306	13.37	13.37	13.40	13.37	13.47	45,302	13.390	-0.76%
2025-05-29	0	14.40	14.36	14.40	14.32	14.40	75,200	1,079,386	14.354	13.48	13.44	13.48	13.40	13.48	80,348	13.434	0.28%
2025-05-28	0	14.36	14.36	14.38	14.34	14.42	48,200	692,500	14.367	13.44	13.44	13.46	13.42	13.50	51,499	13.447	0.00%
2025-05-27	0	14.36	14.33	14.38	14.28	14.37	83,400	1,194,424	14.322	13.44	13.41	13.46	13.37	13.45	89,109	13.404	0.56%
2025-05-26	0	14.28	14.26	14.39	14.28	14.41	46,600	668,774	14.351	13.37	13.35	13.47	13.37	13.49	49,790	13.432	0.00%
2025-05-23	0	14.28	14.27	14.28	14.27	14.31	41,345	590,522	14.283	13.37	13.36	13.37	13.36	13.39	44,175	13.368	0.28%
2025-05-22	0	14.24	14.22	14.32	14.24	14.36	42,600	608,534	14.285	13.33	13.31	13.40	13.33	13.44	45,516	13.370	-0.56%
2025-05-21	0	14.32	14.26	14.34	14.18	14.36	63,600	908,364	14.283	13.40	13.35	13.42	13.27	13.44	67,954	13.367	0.70%
2025-05-20	0	14.22	14.23	14.25	14.08	14.23	66,865	947,571	14.171	13.31	13.32	13.34	13.18	13.32	71,442	13.263	0.99%
2025-05-19	0	14.08	14.04	14.10	14.00	14.09	41,600	584,082	14.040	13.18	13.14	13.20	13.10	13.19	44,448	13.141	0.28%
2025-05-16	0	14.04	14.01	14.06	13.98	14.06	28,000	392,344	14.012	13.14	13.11	13.16	13.08	13.16	29,917	13.115	-0.14%
2025-05-15	0	14.06	14.06	14.15	14.03	14.20	28,400	399,956	14.083	13.16	13.16	13.24	13.13	13.29	30,344	13.181	-0.64%
2025-05-14	0	14.15	14.14	14.15	13.95	14.17	96,000	1,351,596	14.079	13.24	13.23	13.24	13.06	13.26	102,571	13.177	1.65%
2025-05-13	0	13.92	13.90	13.92	13.91	13.99	71,600	996,682	13.920	13.03	13.01	13.03	13.02	13.09	76,501	13.028	-0.14%
2025-05-12	0	13.94	13.94	14.02	13.78	14.02	81,000	1,125,702	13.898	13.05	13.05	13.12	12.90	13.12	86,545	13.007	1.60%
2025-05-09	0	13.72	13.68	13.72	13.61	13.73	28,255	386,558	13.681	12.84	12.80	12.84	12.74	12.85	30,189	12.805	0.81%
2025-05-08	0	13.61	13.58	13.76	13.61	13.70	17,200	235,170	13.673	12.74	12.71	12.88	12.74	12.82	18,377	12.797	0.07%
2025-05-07	0	13.60	13.60	13.70	13.59	13.74	45,888	626,047	13.643	12.73	12.73	12.82	12.72	12.86	49,029	12.769	0.89%
2025-05-06	0	13.48	13.45	13.60	13.28	13.48	92,200	1,239,872	13.448	12.62	12.59	12.73	12.43	12.62	98,511	12.586	0.90%
2025-05-02	0	13.36	13.30	13.44	13.33	13.43	46,800	626,674	13.391	12.50	12.45	12.58	12.48	12.57	50,004	12.533	0.68%
2025-04-30	0	13.27	13.27	13.45	13.14	13.28	22,000	290,564	13.208	12.42	12.42	12.59	12.30	12.43	23,506	12.361	-0.15%
2025-04-29	0	13.29	13.26	13.35	13.25	13.36	35,200	468,520	13.310	12.44	12.41	12.49	12.40	12.50	37,610	12.457	-0.08%
2025-04-28	0	13.30	13.25	13.39	13.17	13.32	87,400	1,156,428	13.231	12.45	12.40	12.53	12.33	12.47	93,383	12.384	0.76%
2025-04-25	0	13.20	13.20	13.28	13.16	13.34	39,200	519,120	13.243	12.35	12.35	12.43	12.32	12.49	41,883	12.394	0.30%
2025-04-24	0	13.16	13.17	13.18	13.13	13.23	84,377	1,110,902	13.166	12.32	12.33	12.34	12.29	12.38	90,153	12.322	0.00%
2025-04-23	0	13.16	13.13	13.30	13.16	13.23	72,800	960,496	13.194	12.32	12.29	12.45	12.32	12.38	77,783	12.348	0.30%
2025-04-22	0	13.12	13.12	13.30	12.99	13.15	108,400	1,416,242	13.065	12.28	12.28	12.45	12.16	12.31	115,820	12.228	1.00%
2025-04-17	0	12.99	12.99	13.02	12.94	13.03	29,000	377,228	13.008	12.16	12.16	12.19	12.11	12.20	30,985	12.174	0.70%
2025-04-16	0	12.90	12.89	12.95	12.85	13.01	47,200	608,309	12.888	12.07	12.06	12.12	12.03	12.18	50,431	12.062	-0.69%
2025-04-15	0	12.99	12.97	12.99	12.94	13.03	33,600	436,094	12.979	12.16	12.14	12.16	12.11	12.20	35,900	12.147	0.85%
2025-04-14	0	12.88	12.84	13.00	12.75	12.90	180,780	2,324,190	12.857	12.05	12.02	12.17	11.93	12.07	193,155	12.033	1.50%
2025-04-11	0	12.69	12.60	12.72	12.42	12.74	111,400	1,398,284	12.552	11.88	11.79	11.91	11.62	11.92	119,026	11.748	1.44%
2025-04-10	0	12.51	12.45	12.52	12.37	12.66	306,800	3,854,736	12.564	11.71	11.65	11.72	11.58	11.85	327,801	11.759	1.13%
2025-04-09	0	12.37	12.33	12.52	11.97	12.38	527,400	6,349,060	12.038	11.58	11.54	11.72	11.20	11.59	563,502	11.267	0.57%
2025-04-08	0	12.30	12.27	12.52	12.20	12.39	206,544	2,546,850	12.331	11.51	11.48	11.72	11.42	11.60	220,683	11.541	1.32%
2025-04-07	0	12.14	12.11	12.18	12.14	13.00	782,000	9,708,206	12.415	11.36	11.33	11.40	11.36	12.17	835,530	11.619	-10.21%
2025-04-03	0	13.52	13.40	13.63	13.45	13.62	200,200	2,703,314	13.503	12.65	12.54	12.76	12.59	12.75	213,904	12.638	-0.73%
2025-04-02	0	13.62	13.55	13.63	13.50	13.62	58,000	788,146	13.589	12.75	12.68	12.76	12.64	12.75	61,970	12.718	0.89%
2025-04-01	0	13.50	13.46	13.53	13.43	13.53	33,800	455,358	13.472	12.64	12.60	12.66	12.57	12.66	36,114	12.609	0.52%
2025-03-31	0	13.43	13.40	13.60	13.35	13.48	61,400	826,302	13.458	12.57	12.54	12.73	12.49	12.62	65,603	12.595	0.22%
2025-03-28	0	13.40	13.37	13.42	13.34	13.43	18,626	249,502	13.395	12.54	12.51	12.56	12.49	12.57	19,901	12.537	-0.15%
2025-03-27	0	13.42	13.35	13.46	13.40	13.52	38,800	522,710	13.472	12.56	12.49	12.60	12.54	12.65	41,456	12.609	0.22%
2025-03-26	0	13.39	13.35	13.39	13.32	13.45	291,200	3,891,254	13.363	12.53	12.49	12.53	12.47	12.59	311,134	12.507	-0.45%
2025-03-25	0	13.45	13.42	13.47	13.41	13.97	41,000	553,616	13.503	12.59	12.56	12.61	12.55	13.07	43,807	12.638	-0.81%
2025-03-24	0	13.56	13.45	13.56	13.47	13.59	51,400	695,498	13.531	12.69	12.59	12.69	12.61	12.72	54,918	12.664	0.22%
2025-03-21	0	13.53	13.53	13.55	13.49	13.66	75,881	1,027,032	13.535	12.66	12.66	12.68	12.63	12.78	81,075	12.668	-0.51%
2025-03-20	0	13.60	13.60	13.64	13.59	13.78	56,000	766,964	13.696	12.73	12.73	12.77	12.72	12.90	59,833	12.818	-1.45%
2025-03-19	0	13.80	13.80	13.82	13.79	13.82	89,600	1,236,264	13.798	12.92	12.92	12.93	12.91	12.93	95,733	12.914	0.00%
2025-03-18	0	13.80	13.77	13.80	13.70	13.87	42,200	582,474	13.803	12.92	12.89	12.92	12.82	12.98	45,089	12.918	0.95%
2025-03-17	0	13.67	13.64	13.67	13.57	13.74	236,600	3,232,290	13.661	12.79	12.77	12.79	12.70	12.86	252,796	12.786	0.89%
2025-03-14	0	13.70	13.70	13.80	13.60	13.82	408,766	5,616,463	13.740	12.68	12.68	12.77	12.59	12.79	441,582	12.719	1.41%
2025-03-13	0	13.51	13.51	13.70	13.43	13.66	158,800	2,151,426	13.548	12.51	12.51	12.68	12.43	12.64	171,549	12.541	0.37%
2025-03-12	0	13.46	13.40	13.50	13.44	13.53	69,600	938,716	13.487	12.46	12.40	12.50	12.44	12.52	75,188	12.485	0.15%
2025-03-11	0	13.44	13.40	13.60	13.17	13.46	63,226	843,647	13.343	12.44	12.40	12.59	12.19	12.46	68,302	12.352	0.67%
2025-03-10	0	13.35	13.35	13.39	13.31	13.60	74,000	990,380	13.384	12.36	12.36	12.39	12.32	12.59	79,941	12.389	-1.04%
2025-03-07	0	13.49	13.35	13.55	13.44	13.65	114,351	1,548,805	13.544	12.49	12.36	12.54	12.44	12.64	123,531	12.538	-0.07%
2025-03-06	0	13.50	13.44	13.52	13.41	13.54	70,400	948,780	13.477	12.50	12.44	12.52	12.41	12.53	76,052	12.475	1.05%
2025-03-05	0	13.36	13.20	13.40	13.19	13.42	290,600	3,868,760	13.313	12.37	12.22	12.40	12.21	12.42	313,930	12.324	1.83%
2025-03-04	0	13.12	13.11	13.54	13.00	13.15	49,000	639,872	13.059	12.14	12.14	12.53	12.03	12.17	52,934	12.088	0.38%
2025-03-03	0	13.07	13.07	13.10	13.07	13.19	69,000	906,046	13.131	12.10	12.10	12.13	12.10	12.21	74,539	12.155	0.54%
2025-02-28	0	13.00	13.00	13.25	13.00	13.29	129,200	1,694,108	13.112	12.03	12.03	12.27	12.03	12.30	139,572	12.138	-2.40%
2025-02-27	0	13.32	13.22	13.50	13.20	13.35	96,000	1,270,538	13.235	12.33	12.24	12.50	12.22	12.36	103,707	12.251	-0.08%
2025-02-26	0	13.33	13.10	13.35	13.08	13.36	133,911	1,769,527	13.214	12.34	12.13	12.36	12.11	12.37	144,662	12.232	2.22%
2025-02-25	0	13.04	13.04	13.10	13.02	13.16	90,400	1,183,710	13.094	12.07	12.07	12.13	12.05	12.18	97,657	12.121	-1.58%
2025-02-24	0	13.25	13.20	13.36	13.22	13.40	79,800	1,061,248	13.299	12.27	12.22	12.37	12.24	12.40	86,206	12.311	-0.15%
2025-02-21	0	13.27	13.23	13.28	13.11	13.27	74,544	982,508	13.180	12.28	12.25	12.29	12.14	12.28	80,528	12.201	1.22%
2025-02-20	0	13.11	13.09	13.11	13.00	13.13	47,800	624,066	13.056	12.14	12.12	12.14	12.03	12.15	51,637	12.086	-0.15%
2025-02-19	0	13.13	13.10	13.18	13.07	13.15	118,200	1,548,724	13.103	12.15	12.13	12.20	12.10	12.17	127,689	12.129	-0.15%
2025-02-18	0	13.15	13.12	13.17	13.09	13.28	145,400	1,919,670	13.203	12.17	12.14	12.19	12.12	12.29	157,073	12.222	-0.45%
2025-02-17	0	13.21	13.00	13.32	13.00	13.24	141,800	1,859,920	13.117	12.23	12.03	12.33	12.03	12.26	153,184	12.142	1.62%
2025-02-14	0	13.00	12.96	12.98	12.86	13.00	70,800	915,028	12.924	12.03	12.00	12.02	11.90	12.03	76,484	11.964	1.80%
2025-02-13	0	12.77	12.53	12.81	12.77	13.01	112,400	1,451,664	12.915	11.82	11.60	11.86	11.82	12.04	121,424	11.955	-1.01%
2025-02-12	0	12.90	12.93	13.00	12.70	12.93	145,600	1,867,970	12.830	11.94	11.97	12.03	11.76	11.97	157,289	11.876	1.57%
2025-02-11	0	12.70	12.69	12.72	12.68	12.73	50,400	639,570	12.690	11.76	11.75	11.77	11.74	11.78	54,446	11.747	0.00%
2025-02-10	0	12.70	12.70	12.73	12.66	12.76	187,800	2,388,530	12.719	11.76	11.76	11.78	11.72	11.81	202,877	11.773	0.32%
2025-02-07	0	12.66	12.64	12.75	12.56	12.69	90,585	1,143,487	12.623	11.72	11.70	11.80	11.63	11.75	97,857	11.685	-0.08%
2025-02-06	0	12.67	12.63	12.75	12.57	12.67	129,400	1,631,000	12.604	11.73	11.69	11.80	11.64	11.73	139,788	11.668	1.12%
2025-02-05	0	12.53	12.53	12.66	12.50	12.66	84,200	1,055,716	12.538	11.60	11.60	11.72	11.57	11.72	90,960	11.606	-1.03%
2025-02-04	0	12.66	12.62	12.66	12.50	12.68	24,800	313,636	12.647	11.72	11.68	11.72	11.57	11.74	26,791	11.707	1.69%
2025-02-03	0	12.45	12.33	12.58	12.26	12.58	64,572	797,169	12.345	11.52	11.41	11.65	11.35	11.65	69,756	11.428	-1.03%
2025-01-28	0	12.58	12.52	12.66	12.48	12.58	64,800	811,972	12.530	11.65	11.59	11.72	11.55	11.65	70,002	11.599	-0.16%
2025-01-27	0	12.60	12.58	12.67	12.50	12.66	147,544	1,860,151	12.607	11.66	11.65	11.73	11.57	11.72	159,389	11.671	1.12%
2025-01-24	0	12.46	12.46	12.54	12.45	12.52	63,000	787,384	12.498	11.53	11.53	11.61	11.52	11.59	68,058	11.569	0.65%
2025-01-23	0	12.38	12.38	12.40	12.36	12.46	85,600	1,063,262	12.421	11.46	11.46	11.48	11.44	11.53	92,472	11.498	0.73%
2025-01-22	0	12.29	12.28	12.36	12.27	12.34	28,625	352,393	12.311	11.38	11.37	11.44	11.36	11.42	30,923	11.396	-0.89%
2025-01-21	0	12.40	12.40	12.42	12.33	12.42	91,600	1,135,752	12.399	11.48	11.48	11.50	11.41	11.50	98,954	11.478	0.40%
2025-01-20	0	12.35	12.31	12.36	12.25	12.39	110,400	1,362,906	12.345	11.43	11.40	11.44	11.34	11.47	119,263	11.428	0.82%
2025-01-17	0	12.25	12.24	12.25	12.20	12.27	22,600	276,984	12.256	11.34	11.33	11.34	11.29	11.36	24,414	11.345	0.16%
2025-01-16	0	12.23	12.18	12.24	12.20	12.26	43,400	530,744	12.229	11.32	11.27	11.33	11.29	11.35	46,884	11.320	0.74%
2025-01-15	0	12.14	12.10	12.15	12.10	12.17	24,600	298,536	12.136	11.24	11.20	11.25	11.20	11.27	26,575	11.234	0.33%
2025-01-14	0	12.10	12.09	12.10	12.00	12.13	11,200	135,062	12.059	11.20	11.19	11.20	11.11	11.23	12,099	11.163	0.92%
2025-01-13	0	11.99	11.96	12.38	11.82	12.00	91,400	1,087,192	11.895	11.10	11.07	11.46	10.94	11.11	98,738	11.011	-0.08%
2025-01-10	0	12.00	12.00	12.06	12.00	12.17	47,200	570,734	12.092	11.11	11.11	11.16	11.11	11.27	50,989	11.193	-1.32%
2025-01-09	0	12.16	12.14	12.38	12.11	12.18	46,800	569,586	12.171	11.26	11.24	11.46	11.21	11.27	50,557	11.266	0.33%
2025-01-08	0	12.12	12.12	12.22	12.06	12.18	26,836	325,189	12.118	11.22	11.22	11.31	11.16	11.27	28,990	11.217	-0.08%
2025-01-07	0	12.13	12.13	12.20	12.05	12.21	81,800	990,910	12.114	11.23	11.23	11.29	11.15	11.30	88,367	11.214	-0.66%
2025-01-06	0	12.21	12.16	12.24	12.16	12.28	49,800	608,436	12.218	11.30	11.26	11.33	11.26	11.37	53,798	11.310	0.41%
2025-01-03	0	12.16	12.13	12.30	12.15	12.24	57,200	696,404	12.175	11.26	11.23	11.39	11.25	11.33	61,792	11.270	0.00%
2025-01-02	0	12.16	12.10	12.59	12.10	12.40	108,200	1,318,428	12.185	11.26	11.20	11.65	11.20	11.48	116,886	11.280	-2.49%
2024-12-31	0	12.47	12.45	12.50	12.42	12.55	42,000	525,176	12.504	11.54	11.52	11.57	11.50	11.62	45,372	11.575	-0.08%
2024-12-30	0	12.48	12.39	12.48	12.42	12.50	32,400	402,922	12.436	11.55	11.47	11.55	11.50	11.57	35,001	11.512	0.40%
2024-12-27	0	12.43	12.39	12.45	12.34	12.43	222,600	2,758,480	12.392	11.51	11.47	11.52	11.42	11.51	240,471	11.471	0.24%
2024-12-24	0	12.40	12.40	12.45	12.24	12.42	23,600	290,936	12.328	11.48	11.48	11.52	11.33	11.50	25,495	11.412	1.64%
2024-12-23	0	12.20	12.20	12.22	12.10	12.38	59,000	719,472	12.194	11.29	11.29	11.31	11.20	11.46	63,737	11.288	1.33%
2024-12-20	0	12.04	12.04	12.38	12.03	12.08	42,598	513,093	12.045	11.15	11.15	11.46	11.14	11.18	46,018	11.150	-0.50%
2024-12-19	0	12.10	12.08	12.38	12.04	12.12	77,600	935,820	12.060	11.20	11.18	11.46	11.15	11.22	83,830	11.163	-0.66%
2024-12-18	0	12.18	12.14	12.18	12.14	12.21	26,000	316,276	12.165	11.27	11.24	11.27	11.24	11.30	28,087	11.260	0.66%
2024-12-17	0	12.10	12.10	12.38	12.07	12.18	32,800	397,378	12.115	11.20	11.20	11.46	11.17	11.27	35,433	11.215	-0.25%
2024-12-16	0	12.13	12.12	12.18	12.13	12.25	40,600	492,966	12.142	11.23	11.22	11.27	11.23	11.34	43,859	11.240	0.25%
2024-12-13	0	12.25	12.23	12.25	12.25	12.90	72,800	896,470	12.314	11.20	11.18	11.20	11.20	11.80	79,619	11.259	-1.84%
2024-12-12	0	12.48	12.40	12.60	12.38	12.54	30,638	382,947	12.499	11.41	11.34	11.52	11.32	11.47	33,508	11.429	0.97%
2024-12-11	0	12.36	12.36	12.43	12.36	12.53	32,200	401,008	12.454	11.30	11.30	11.37	11.30	11.46	35,216	11.387	-0.72%
2024-12-10	0	12.45	12.45	12.63	12.45	12.76	136,000	1,712,614	12.593	11.38	11.38	11.55	11.38	11.67	148,740	11.514	-0.88%
2024-12-09	0	12.56	12.28	12.70	12.25	12.56	65,600	812,686	12.389	11.48	11.23	11.61	11.20	11.48	71,745	11.327	1.87%
2024-12-06	0	12.33	12.04	12.90	12.28	12.34	47,051	579,374	12.314	11.27	11.01	11.80	11.23	11.28	51,458	11.259	1.57%
2024-12-05	0	12.14	12.14	12.90	12.13	12.17	48,600	590,124	12.143	11.10	11.10	11.80	11.09	11.13	53,153	11.102	-0.65%
2024-12-04	0	12.22	12.19	12.23	12.12	12.23	30,000	365,672	12.189	11.17	11.15	11.18	11.08	11.18	32,810	11.145	0.58%
2024-12-03	0	12.15	12.12	12.90	11.96	12.15	52,000	625,624	12.031	11.11	11.08	11.80	10.94	11.11	56,871	11.001	1.59%
2024-12-02	0	11.96	11.90	12.90	11.92	12.00	28,400	339,870	11.967	10.94	10.88	11.80	10.90	10.97	31,060	10.942	0.59%
2024-11-29	0	11.89	11.88	11.92	11.85	11.98	309,400	3,678,844	11.890	10.87	10.86	10.90	10.84	10.95	338,382	10.872	0.25%
2024-11-28	0	11.86	11.86	12.00	11.86	11.99	65,600	782,426	11.927	10.84	10.84	10.97	10.84	10.96	71,745	10.906	-1.41%
2024-11-27	0	12.03	12.03	12.07	11.80	12.04	68,400	813,026	11.886	11.00	11.00	11.04	10.79	11.01	74,807	10.868	1.69%
2024-11-26	0	11.83	11.82	11.90	11.83	11.92	45,200	536,712	11.874	10.82	10.81	10.88	10.82	10.90	49,434	10.857	-0.59%
2024-11-25	0	11.90	11.90	11.94	11.90	11.95	24,200	288,636	11.927	10.88	10.88	10.92	10.88	10.93	26,467	10.906	-0.08%
2024-11-22	0	11.91	11.91	11.98	11.86	12.19	101,400	1,213,664	11.969	10.89	10.89	10.95	10.84	11.15	110,898	10.944	-2.22%
2024-11-21	0	12.18	12.15	12.33	12.18	12.22	14,413	175,898	12.204	11.14	11.11	11.27	11.14	11.17	15,763	11.159	-0.49%
2024-11-20	0	12.24	12.21	12.26	12.20	12.24	69,600	850,402	12.218	11.19	11.16	11.21	11.16	11.19	76,120	11.172	0.00%
2024-11-19	0	12.24	12.20	12.32	12.20	12.24	6,600	80,674	12.223	11.19	11.16	11.26	11.16	11.19	7,218	11.176	0.08%
2024-11-18	0	12.23	12.20	12.30	12.20	12.30	100,600	1,230,842	12.235	11.18	11.16	11.25	11.16	11.25	110,023	11.187	1.49%
2024-11-15	0	12.05	12.05	12.90	12.05	12.15	39,800	480,994	12.085	11.02	11.02	11.80	11.02	11.11	43,528	11.050	0.08%
2024-11-14	0	12.04	12.02	12.90	12.03	12.18	56,126	679,098	12.100	11.01	10.99	11.80	11.00	11.14	61,383	11.063	-1.07%
2024-11-13	0	12.17	12.15	12.90	12.06	12.19	89,000	1,079,370	12.128	11.13	11.11	11.80	11.03	11.15	97,337	11.089	0.16%
2024-11-12	0	12.15	12.15	13.00	12.10	12.43	111,800	1,361,810	12.181	11.11	11.11	11.89	11.06	11.37	122,273	11.137	-2.02%
2024-11-11	0	12.40	12.39	12.65	12.34	12.50	68,400	849,088	12.414	11.34	11.33	11.57	11.28	11.43	74,807	11.350	-1.59%
2024-11-08	0	12.60	12.55	12.60	12.55	12.89	110,600	1,402,704	12.683	11.52	11.48	11.52	11.48	11.79	120,960	11.596	-0.94%
2024-11-07	0	12.72	12.70	12.74	12.43	12.74	65,236	821,621	12.595	11.63	11.61	11.65	11.37	11.65	71,347	11.516	2.33%
2024-11-06	0	12.43	12.38	12.61	12.40	12.61	32,800	409,910	12.497	11.37	11.32	11.53	11.34	11.53	35,872	11.427	-1.89%
2024-11-05	0	12.67	12.63	12.84	12.38	12.67	64,800	811,650	12.526	11.58	11.55	11.74	11.32	11.58	70,870	11.453	2.01%
2024-11-04	0	12.42	12.38	13.00	12.28	12.42	13,200	162,998	12.348	11.36	11.32	11.89	11.23	11.36	14,436	11.291	0.40%
2024-11-01	0	12.37	12.30	12.52	12.28	12.40	67,000	828,752	12.369	11.31	11.25	11.45	11.23	11.34	73,276	11.310	1.06%
2024-10-31	0	12.24	12.21	12.26	12.20	12.30	106,200	1,305,072	12.289	11.19	11.16	11.21	11.16	11.25	116,148	11.236	0.25%
2024-10-30	0	12.21	12.18	12.55	12.12	12.34	99,400	1,211,978	12.193	11.16	11.14	11.48	11.08	11.28	108,711	11.149	-1.05%
2024-10-29	0	12.34	12.32	12.58	12.30	12.46	133,200	1,648,816	12.379	11.28	11.26	11.50	11.25	11.39	145,677	11.318	-0.96%
2024-10-28	0	12.46	12.45	12.60	12.36	12.46	16,200	201,374	12.431	11.39	11.38	11.52	11.30	11.39	17,718	11.366	-0.08%
2024-10-25	0	12.47	12.45	12.47	12.47	12.55	17,800	222,624	12.507	11.40	11.38	11.40	11.40	11.48	19,467	11.436	-0.48%
2024-10-24	0	12.53	12.46	12.56	12.45	12.58	131,200	1,635,670	12.467	11.46	11.39	11.48	11.38	11.50	143,490	11.399	-0.40%
2024-10-23	0	12.58	12.51	12.63	12.55	12.64	22,108	278,549	12.600	11.50	11.44	11.55	11.48	11.56	24,179	11.520	0.72%
2024-10-22	0	12.49	12.49	12.65	12.47	12.65	131,000	1,641,772	12.533	11.42	11.42	11.57	11.40	11.57	143,271	11.459	-0.32%
2024-10-21	0	12.53	12.50	12.90	12.53	12.61	86,000	1,081,758	12.579	11.46	11.43	11.80	11.46	11.53	94,056	11.501	-1.18%
2024-10-18	0	12.68	12.63	12.69	12.34	12.70	93,000	1,164,524	12.522	11.59	11.55	11.60	11.28	11.61	101,712	11.449	2.92%
2024-10-17	0	12.32	12.25	12.80	12.30	12.68	73,800	918,040	12.440	11.26	11.20	11.70	11.25	11.59	80,713	11.374	-1.44%
2024-10-16	0	12.50	12.40	12.75	12.42	12.60	95,526	1,194,897	12.509	11.43	11.34	11.66	11.36	11.52	104,474	11.437	1.05%
2024-10-15	0	12.37	12.36	12.80	12.30	12.75	115,800	1,445,098	12.479	11.31	11.30	11.70	11.25	11.66	126,647	11.410	-2.98%
2024-10-14	0	12.75	12.68	12.80	12.55	12.84	95,400	1,214,712	12.733	11.66	11.59	11.70	11.48	11.74	104,336	11.642	0.08%
2024-10-10	0	12.74	12.70	12.95	12.50	12.90	198,638	2,514,104	12.657	11.65	11.61	11.84	11.43	11.80	217,245	11.573	3.58%
2024-10-09	0	12.30	12.26	12.30	12.15	12.73	281,400	3,476,942	12.356	11.25	11.21	11.25	11.11	11.64	307,760	11.298	-2.54%
2024-10-08	0	12.62	12.66	12.75	12.60	13.98	944,820	12,229,552	12.944	11.54	11.58	11.66	11.52	12.78	1,033,324	11.835	-9.40%
2024-10-07	0	13.93	13.93	13.95	13.60	13.95	409,158	5,635,627	13.774	12.74	12.74	12.76	12.44	12.76	447,485	12.594	3.88%
2024-10-04	0	13.41	13.30	13.43	13.05	13.48	98,800	1,318,382	13.344	12.26	12.16	12.28	11.93	12.33	108,055	12.201	2.29%
2024-10-03	0	13.11	13.08	13.17	12.71	13.30	199,600	2,603,266	13.042	11.99	11.96	12.04	11.62	12.16	218,297	11.925	-0.61%
2024-10-02	0	13.19	13.17	13.20	12.46	13.26	359,000	4,656,332	12.970	12.06	12.04	12.07	11.39	12.12	392,629	11.859	5.86%
2024-09-30	0	12.46	12.46	12.47	12.23	12.65	243,800	3,037,054	12.457	11.39	11.39	11.40	11.18	11.57	266,637	11.390	1.88%
2024-09-27	0	12.23	12.15	12.23	12.04	12.30	179,400	2,176,056	12.130	11.18	11.11	11.18	11.01	11.25	196,205	11.091	0.99%
2024-09-26	0	12.11	12.00	12.12	11.93	12.11	65,000	781,624	12.025	11.07	10.97	11.08	10.91	11.07	71,089	10.995	1.51%
2024-09-25	0	11.93	11.90	11.92	11.91	12.19	172,000	2,068,540	12.026	10.91	10.88	10.90	10.89	11.15	188,112	10.996	1.53%
2024-09-24	0	11.75	11.69	11.77	11.46	11.78	202,400	2,363,862	11.679	10.74	10.69	10.76	10.48	10.77	221,359	10.679	3.07%
2024-09-23	0	11.40	11.35	11.45	11.37	11.44	66,223	754,117	11.388	10.42	10.38	10.47	10.40	10.46	72,426	10.412	1.15%
2024-09-20	0	11.27	11.20	11.29	11.26	11.35	118,600	1,337,940	11.281	10.30	10.24	10.32	10.30	10.38	129,710	10.315	0.63%
2024-09-19	0	11.20	11.18	11.46	11.04	11.26	124,800	1,386,354	11.109	10.24	10.22	10.48	10.09	10.30	136,490	10.157	0.81%
2024-09-17	0	11.26	11.22	11.28	11.14	11.26	173,000	1,941,984	11.225	10.16	10.12	10.18	10.05	10.16	191,760	10.127	1.44%
2024-09-16	0	11.10	11.05	11.20	10.95	11.10	81,000	893,638	11.033	10.01	9.969	10.10	9.879	10.01	89,784	9.9532	0.45%
2024-09-13	0	11.05	11.05	11.65	11.02	11.11	86,800	960,352	11.064	9.969	9.969	10.51	9.942	10.02	96,212	9.9816	0.82%
2024-09-12	0	10.96	10.94	10.97	10.81	10.99	155,088	1,694,146	10.924	9.888	9.870	9.897	9.752	9.915	171,906	9.8551	0.74%
2024-09-11	0	10.88	10.86	11.00	10.79	11.02	105,000	1,138,410	10.842	9.816	9.798	9.924	9.734	9.942	116,386	9.7813	-1.36%
2024-09-10	0	11.03	11.00	11.08	10.96	11.05	303,600	3,344,770	11.017	9.951	9.924	9.996	9.888	9.969	336,522	9.9392	0.27%
2024-09-09	0	11.00	10.99	11.01	10.95	11.21	230,400	2,537,288	11.013	9.924	9.915	9.933	9.879	10.11	255,384	9.9352	-1.87%
2024-09-05	0	11.21	11.21	11.22	11.14	11.22	23,800	266,034	11.178	10.11	10.11	10.12	10.05	10.12	26,381	10.084	0.00%
2024-09-04	0	11.21	11.18	11.43	11.15	11.29	83,000	929,804	11.203	10.11	10.09	10.31	10.06	10.19	92,000	10.107	-0.71%
2024-09-03	0	11.29	11.29	11.52	11.26	11.36	28,800	325,122	11.289	10.19	10.19	10.39	10.16	10.25	31,923	10.185	-0.62%
2024-09-02	0	11.36	11.36	11.60	11.36	11.48	49,600	564,302	11.377	10.25	10.25	10.47	10.25	10.36	54,979	10.264	-1.05%
2024-08-30	0	11.48	11.36	11.50	11.48	11.60	157,340	1,813,419	11.526	10.36	10.25	10.37	10.36	10.47	174,402	10.398	0.17%
2024-08-29	0	11.46	11.43	11.46	11.35	11.55	82,000	936,642	11.423	10.34	10.31	10.34	10.24	10.42	90,892	10.305	-0.78%
2024-08-28	0	11.55	11.54	11.61	11.50	11.61	70,400	813,922	11.561	10.42	10.41	10.47	10.37	10.47	78,034	10.430	-0.52%
2024-08-27	0	11.61	11.57	11.70	11.49	11.64	108,400	1,253,634	11.565	10.47	10.44	10.56	10.37	10.50	120,155	10.433	0.96%
2024-08-26	0	11.50	11.40	11.70	11.40	11.50	112,400	1,287,160	11.452	10.37	10.28	10.56	10.28	10.37	124,589	10.331	1.05%
2024-08-23	0	11.38	11.35	11.40	11.31	11.38	5,600	63,576	11.353	10.27	10.24	10.28	10.20	10.27	6,207	10.242	0.26%
2024-08-22	0	11.35	11.33	11.40	11.21	11.43	121,000	1,362,256	11.258	10.24	10.22	10.28	10.11	10.31	134,121	10.157	0.98%
2024-08-21	0	11.24	11.23	11.24	11.21	11.27	5,835	65,544	11.233	10.14	10.13	10.14	10.11	10.17	6,468	10.134	-0.62%
2024-08-20	0	11.31	11.29	11.33	11.29	11.34	21,600	244,298	11.310	10.20	10.19	10.22	10.19	10.23	23,942	10.204	-0.26%
2024-08-19	0	11.34	11.34	11.38	11.29	11.37	57,400	651,182	11.345	10.23	10.23	10.27	10.19	10.26	63,624	10.235	0.98%
2024-08-16	0	11.23	11.22	11.24	11.21	11.27	38,752	435,332	11.234	10.13	10.12	10.14	10.11	10.17	42,954	10.135	0.63%
2024-08-15	0	11.16	11.13	11.20	11.00	11.19	43,400	483,796	11.147	10.07	10.04	10.10	9.924	10.10	48,106	10.057	1.00%
2024-08-14	0	11.05	11.03	11.06	11.01	11.07	51,800	572,880	11.060	9.969	9.951	9.978	9.933	9.987	57,417	9.9775	0.36%
2024-08-13	0	11.01	10.86	11.04	11.00	11.04	41,800	460,870	11.026	9.933	9.798	9.960	9.924	9.960	46,333	9.9470	0.55%
2024-08-12	0	10.95	10.90	11.20	10.93	10.97	6,600	72,366	10.965	9.879	9.834	10.10	9.861	9.897	7,316	9.8919	-0.27%
2024-08-09	0	10.98	10.97	11.01	10.98	11.03	76,000	834,910	10.986	9.906	9.897	9.933	9.906	9.951	84,241	9.9109	0.73%
2024-08-08	0	10.90	10.88	11.10	10.87	10.97	10,000	109,242	10.924	9.834	9.816	10.01	9.807	9.897	11,084	9.8555	-0.27%
2024-08-07	0	10.93	10.88	10.93	10.89	10.96	93,801	1,025,350	10.931	9.861	9.816	9.861	9.825	9.888	103,973	9.8617	0.92%
2024-08-06	0	10.83	10.83	10.93	10.83	10.94	142,000	1,542,196	10.861	9.770	9.770	9.861	9.770	9.870	157,398	9.7980	-0.46%
2024-08-05	0	10.88	10.84	10.90	10.79	11.08	216,800	2,366,654	10.916	9.816	9.780	9.834	9.734	9.996	240,310	9.8484	-1.72%
2024-08-02	0	11.07	11.07	11.10	10.93	11.10	74,000	818,296	11.058	9.987	9.987	10.01	9.861	10.01	82,024	9.9762	-0.54%
2024-08-01	0	11.13	11.10	11.15	11.05	11.15	43,800	487,506	11.130	10.04	10.01	10.06	9.969	10.06	48,550	10.041	0.18%
2024-07-31	0	11.11	11.10	11.12	11.00	11.12	49,400	547,982	11.093	10.02	10.01	10.03	9.924	10.03	54,757	10.008	1.65%
2024-07-30	0	10.93	10.92	11.18	10.92	11.01	50,000	547,564	10.951	9.861	9.852	10.09	9.852	9.933	55,422	9.8799	-1.62%
2024-07-29	0	11.11	11.10	11.18	11.06	11.14	56,600	629,318	11.119	10.02	10.01	10.09	9.978	10.05	62,738	10.031	1.18%
2024-07-26	0	10.98	10.98	11.00	10.91	11.11	40,000	439,568	10.989	9.906	9.906	9.924	9.843	10.02	44,338	9.9141	-0.18%
2024-07-25	0	11.00	11.00	11.09	10.96	11.14	177,574	1,954,814	11.008	9.924	9.924	10.01	9.888	10.05	196,830	9.9315	-1.35%
2024-07-24	0	11.15	11.10	11.15	11.10	11.18	20,200	224,974	11.137	10.06	10.01	10.06	10.01	10.09	22,390	10.048	0.00%
2024-07-23	0	11.15	11.14	11.23	11.15	11.23	19,400	217,054	11.188	10.06	10.05	10.13	10.06	10.13	21,504	10.094	-0.18%
2024-07-22	0	11.17	11.16	11.21	10.91	11.17	101,747	1,117,712	10.985	10.08	10.07	10.11	9.843	10.08	112,780	9.9105	1.18%
2024-07-19	0	11.04	11.02	11.40	11.02	11.16	193,600	2,143,606	11.072	9.960	9.942	10.28	9.942	10.07	214,594	9.9891	-2.13%
2024-07-18	0	11.28	11.32	11.45	11.19	11.30	16,600	187,258	11.281	10.18	10.21	10.33	10.10	10.19	18,400	10.177	0.89%
2024-07-17	0	11.18	11.18	11.40	11.15	11.28	64,400	720,702	11.191	10.09	10.09	10.28	10.06	10.18	71,383	10.096	-0.89%
2024-07-16	0	11.28	11.25	11.28	11.29	11.32	26,200	296,380	11.312	10.18	10.15	10.18	10.19	10.21	29,041	10.206	-0.97%
2024-07-15	0	11.39	11.28	11.44	11.39	11.49	67,200	769,992	11.458	10.28	10.18	10.32	10.28	10.37	74,487	10.337	-0.70%
2024-07-12	0	11.47	11.47	11.48	11.41	11.49	65,800	753,692	11.454	10.35	10.35	10.36	10.29	10.37	72,935	10.334	2.05%
2024-07-11	0	11.24	11.22	11.27	11.22	11.25	16,200	181,908	11.229	10.14	10.12	10.17	10.12	10.15	17,957	10.130	1.08%
2024-07-10	0	11.12	11.09	11.12	11.08	11.23	62,600	698,072	11.151	10.03	10.01	10.03	9.996	10.13	69,388	10.060	-0.45%
2024-07-09	0	11.17	11.17	11.48	11.13	11.24	102,500	1,145,116	11.172	10.08	10.08	10.36	10.04	10.14	113,615	10.079	-0.36%
2024-07-08	0	11.21	11.19	11.48	11.19	11.31	26,536	297,555	11.213	10.11	10.10	10.36	10.10	10.20	29,414	10.116	-0.88%
2024-07-05	0	11.31	11.30	11.35	11.31	11.49	62,749	715,595	11.404	10.20	10.19	10.24	10.20	10.37	69,553	10.288	-0.96%
2024-07-04	0	11.42	11.40	11.44	11.40	11.42	34,400	392,742	11.417	10.30	10.28	10.32	10.28	10.30	38,130	10.300	0.18%
2024-07-03	0	11.40	11.38	11.40	11.32	11.42	36,400	414,146	11.378	10.28	10.27	10.28	10.21	10.30	40,347	10.265	0.62%
2024-07-02	0	11.33	11.30	11.40	11.15	11.38	98,400	1,112,608	11.307	10.22	10.19	10.28	10.06	10.27	109,070	10.201	1.52%
2024-06-28	0	11.16	11.00	11.20	11.08	11.22	29,400	327,838	11.151	10.07	9.924	10.10	9.996	10.12	32,588	10.060	1.18%
2024-06-27	0	11.03	10.99	11.04	10.99	11.10	702,000	7,745,972	11.034	9.951	9.915	9.960	9.915	10.01	778,124	9.9547	-1.25%
2024-06-26	0	11.17	11.17	11.20	11.15	11.18	48,600	543,062	11.174	10.08	10.08	10.10	10.06	10.09	53,870	10.081	0.09%
2024-06-25	0	11.16	11.06	11.28	11.14	11.21	31,600	353,808	11.197	10.07	9.978	10.18	10.05	10.11	35,027	10.101	0.45%
2024-06-24	0	11.11	11.10	11.35	11.03	11.15	103,146	1,142,157	11.073	10.02	10.01	10.24	9.951	10.06	114,331	9.9899	-0.27%
2024-06-21	0	11.14	11.13	11.32	11.12	11.28	73,200	817,688	11.171	10.05	10.04	10.21	10.03	10.18	81,138	10.078	-1.42%
2024-06-20	0	11.30	11.29	11.32	11.28	11.35	86,400	976,912	11.307	10.19	10.19	10.21	10.18	10.24	95,769	10.201	0.18%
2024-06-19	0	11.68	11.66	11.70	11.42	11.68	110,400	1,284,400	11.634	10.18	10.16	10.19	9.950	10.18	126,711	10.136	2.37%
2024-06-18	0	11.41	11.41	11.46	11.33	11.44	63,800	727,090	11.396	9.941	9.941	9.985	9.872	9.967	73,226	9.9294	0.53%
2024-06-17	0	11.35	11.33	11.43	11.30	11.43	92,800	1,055,108	11.370	9.889	9.872	9.959	9.845	9.959	106,511	9.9061	-0.44%
2024-06-14	0	11.40	11.39	11.48	11.37	11.46	68,200	778,576	11.416	9.933	9.924	10.00	9.906	9.985	78,276	9.9465	0.00%
2024-06-13	0	11.40	11.40	11.48	11.32	11.41	184,285	2,091,793	11.351	9.933	9.933	10.00	9.863	9.941	211,512	9.8897	0.44%
2024-06-12	0	11.35	11.35	11.50	11.22	11.50	247,200	2,794,640	11.305	9.889	9.889	10.02	9.776	10.02	283,723	9.8499	-1.05%
2024-06-11	0	11.47	11.47	11.57	11.37	11.55	118,200	1,350,254	11.424	9.994	9.994	10.08	9.906	10.06	135,663	9.9530	-1.55%
2024-06-07	0	11.65	11.60	11.68	11.60	11.72	56,264	655,394	11.649	10.15	10.11	10.18	10.11	10.21	64,577	10.149	0.69%
2024-06-06	0	11.57	11.57	11.60	11.57	11.65	87,158	1,012,556	11.618	10.08	10.08	10.11	10.08	10.15	100,035	10.122	0.43%
2024-06-05	0	11.52	11.51	11.80	11.52	11.69	66,800	772,344	11.562	10.04	10.03	10.28	10.04	10.19	76,669	10.074	-0.52%
2024-06-04	0	11.58	11.58	11.80	11.52	11.66	34,800	402,988	11.580	10.09	10.09	10.28	10.04	10.16	39,942	10.089	-0.69%
2024-06-03	0	11.66	11.65	11.80	11.60	11.75	323,000	3,778,070	11.697	10.16	10.15	10.28	10.11	10.24	370,722	10.191	0.95%
2024-05-31	0	11.55	11.50	11.80	11.55	11.68	131,000	1,523,102	11.627	10.06	10.02	10.28	10.06	10.18	150,355	10.130	0.26%
2024-05-30	0	11.52	11.50	11.62	11.50	11.65	91,400	1,056,670	11.561	10.04	10.02	10.12	10.02	10.15	104,904	10.073	-1.87%
2024-05-29	0	11.74	11.73	11.74	11.70	11.80	26,200	308,264	11.766	10.23	10.22	10.23	10.19	10.28	30,071	10.251	-0.59%
2024-05-28	0	11.81	11.77	12.08	11.81	11.85	65,400	773,488	11.827	10.29	10.25	10.52	10.29	10.32	75,063	10.305	0.25%
2024-05-27	0	11.78	11.77	11.78	11.65	11.81	31,000	364,642	11.763	10.26	10.25	10.26	10.15	10.29	35,580	10.248	1.46%
2024-05-24	0	11.61	11.59	11.66	11.60	11.71	67,400	784,522	11.640	10.12	10.10	10.16	10.11	10.20	77,358	10.141	-0.85%
2024-05-23	0	11.71	11.69	11.78	11.61	11.78	169,476	1,978,924	11.677	10.20	10.19	10.26	10.12	10.26	194,515	10.174	-1.10%
2024-05-22	0	11.84	11.82	11.86	11.82	11.89	38,600	457,576	11.854	10.32	10.30	10.33	10.30	10.36	44,303	10.328	0.42%
2024-05-21	0	11.79	11.78	11.80	11.79	11.85	56,400	665,952	11.808	10.27	10.26	10.28	10.27	10.32	64,733	10.288	-0.51%
2024-05-20	0	11.85	11.80	11.88	11.83	11.90	89,000	1,056,904	11.875	10.32	10.28	10.35	10.31	10.37	102,149	10.347	0.77%
2024-05-17	0	11.76	11.71	11.80	11.63	11.73	54,800	640,774	11.693	10.25	10.20	10.28	10.13	10.22	62,896	10.188	0.86%
2024-05-16	0	11.66	11.64	11.67	11.47	11.70	66,600	776,450	11.658	10.16	10.14	10.17	9.994	10.19	76,440	10.158	1.48%
2024-05-14	0	11.49	11.47	11.49	11.46	11.58	32,600	374,852	11.499	10.01	9.994	10.01	9.985	10.09	37,416	10.018	-0.95%
2024-05-13	0	11.60	11.59	11.60	11.50	11.66	104,200	1,205,396	11.568	10.11	10.10	10.11	10.02	10.16	119,595	10.079	-0.09%
2024-05-10	0	11.61	11.59	11.88	11.22	11.63	94,200	1,085,604	11.525	10.12	10.10	10.35	9.776	10.13	108,118	10.041	4.03%
2024-05-09	0	11.16	11.16	11.22	11.10	11.21	21,400	239,134	11.175	9.723	9.723	9.776	9.671	9.767	24,562	9.7360	0.36%
2024-05-08	0	11.12	11.10	11.15	11.09	11.20	42,496	474,445	11.165	9.689	9.671	9.715	9.662	9.758	48,775	9.7273	0.18%
2024-05-07	0	11.10	11.06	11.16	11.07	11.10	42,200	468,146	11.094	9.671	9.636	9.723	9.645	9.671	48,435	9.6655	0.73%
2024-05-06	0	11.02	11.01	11.04	11.00	11.04	27,800	306,500	11.025	9.601	9.593	9.619	9.584	9.619	31,907	9.6059	-0.09%
2024-05-03	0	11.03	11.03	11.09	11.03	11.11	71,226	787,223	11.053	9.610	9.610	9.662	9.610	9.680	81,749	9.6297	0.82%
2024-05-02	0	10.94	10.91	10.95	10.86	10.97	88,626	969,643	10.941	9.532	9.506	9.540	9.462	9.558	101,720	9.5325	-0.55%
2024-04-30	0	11.00	11.00	11.05	10.95	11.07	45,400	501,492	11.046	9.584	9.584	9.628	9.540	9.645	52,108	9.6242	0.46%
2024-04-29	0	10.95	10.90	10.96	10.86	11.02	219,600	2,413,162	10.989	9.540	9.497	9.549	9.462	9.601	252,045	9.5743	0.00%
2024-04-26	0	10.95	10.90	10.97	10.93	10.98	29,200	320,086	10.962	9.540	9.497	9.558	9.523	9.567	33,514	9.5508	0.92%
2024-04-25	0	10.85	10.83	10.85	10.78	10.90	77,600	840,602	10.833	9.453	9.436	9.453	9.392	9.497	89,065	9.4381	0.46%
2024-04-24	0	10.80	10.77	10.80	10.77	10.80	36,400	392,592	10.786	9.410	9.384	9.410	9.384	9.410	41,778	9.3971	0.93%
2024-04-23	0	10.70	10.68	10.80	10.66	10.93	25,973	278,288	10.715	9.323	9.305	9.410	9.288	9.523	29,810	9.3353	-0.19%
2024-04-22	0	10.72	10.68	10.75	10.72	10.89	29,596	319,095	10.782	9.340	9.305	9.366	9.340	9.488	33,969	9.3938	-0.46%
2024-04-19	0	10.77	10.75	10.77	10.70	10.77	19,000	203,746	10.724	9.384	9.366	9.384	9.323	9.384	21,807	9.3431	0.00%
2024-04-18	0	10.77	10.75	10.83	10.72	10.81	64,000	689,682	10.776	9.384	9.366	9.436	9.340	9.418	73,456	9.3891	0.84%
2024-04-17	0	10.68	10.66	10.68	10.60	10.68	15,000	159,466	10.631	9.305	9.288	9.305	9.235	9.305	17,216	9.2626	0.38%
2024-04-16	0	10.64	10.62	10.75	10.62	10.70	77,800	827,244	10.633	9.270	9.253	9.366	9.253	9.323	89,295	9.2642	-0.56%
2024-04-15	0	10.70	10.70	10.75	10.60	10.75	22,000	234,936	10.679	9.323	9.323	9.366	9.235	9.366	25,250	9.3043	0.85%
2024-04-12	0	10.61	10.60	10.61	10.61	10.69	94,200	1,005,010	10.669	9.244	9.235	9.244	9.244	9.314	108,118	9.2955	-1.58%
2024-04-11	0	10.78	10.72	10.80	10.65	10.78	61,200	656,226	10.723	9.392	9.340	9.410	9.279	9.392	70,242	9.3424	0.19%
2024-04-10	0	10.76	10.75	10.79	10.68	10.79	221,400	2,378,242	10.742	9.375	9.366	9.401	9.305	9.401	254,111	9.3591	0.75%
2024-04-09	0	10.68	10.66	10.68	10.68	10.76	13,064	140,210	10.733	9.305	9.288	9.305	9.305	9.375	14,994	9.3510	0.00%
2024-04-08	0	10.68	10.60	10.70	10.60	10.75	37,000	395,422	10.687	9.305	9.235	9.323	9.235	9.366	42,467	9.3114	0.56%
2024-04-05	0	10.62	10.60	10.73	10.51	10.69	42,200	448,284	10.623	9.253	9.235	9.349	9.157	9.314	48,435	9.2554	-0.93%
2024-04-03	0	10.72	10.68	10.72	10.69	10.72	38,600	413,456	10.711	9.340	9.305	9.340	9.314	9.340	44,303	9.3325	0.09%
2024-04-02	0	10.71	10.68	10.73	10.60	10.75	63,400	678,082	10.695	9.331	9.305	9.349	9.235	9.366	72,767	9.3185	2.00%
2024-03-28	0	10.50	10.50	10.62	10.37	10.53	263,800	2,754,082	10.440	9.148	9.148	9.253	9.035	9.175	302,775	9.0961	0.00%
2024-03-27	0	10.50	10.50	10.52	10.48	10.55	74,000	777,390	10.505	9.148	9.148	9.166	9.131	9.192	84,933	9.1530	-0.66%
2024-03-26	0	10.57	10.59	10.75	10.50	10.75	52,800	557,650	10.562	9.209	9.227	9.366	9.148	9.366	60,601	9.2020	-0.09%
2024-03-25	0	10.58	10.52	10.60	10.53	10.66	46,400	491,270	10.588	9.218	9.166	9.235	9.175	9.288	53,255	9.2248	0.09%
2024-03-22	0	10.57	10.56	10.73	10.47	10.66	24,800	261,614	10.549	9.209	9.201	9.349	9.122	9.288	28,464	9.1910	-1.21%
2024-03-21	0	10.70	10.68	10.71	10.60	10.73	13,864	148,202	10.690	9.323	9.305	9.331	9.235	9.349	15,912	9.3137	1.42%
2024-03-20	0	10.55	10.51	10.57	10.46	10.60	9,400	99,084	10.541	9.192	9.157	9.209	9.114	9.235	10,789	9.1840	0.48%
2024-03-19	0	10.50	10.48	10.88	10.48	10.56	72,200	757,738	10.495	9.148	9.131	9.479	9.131	9.201	82,867	9.1440	-0.19%
2024-03-18	0	10.52	10.52	10.54	10.50	10.60	23,400	246,118	10.518	9.166	9.166	9.183	9.148	9.235	26,857	9.1639	0.00%
2024-03-15	0	10.52	10.52	10.59	10.49	10.86	48,800	514,252	10.538	9.166	9.166	9.227	9.140	9.462	56,010	9.1814	-1.31%
2024-03-14	0	10.66	10.63	10.67	10.64	10.72	80,800	861,462	10.662	9.288	9.262	9.296	9.270	9.340	92,738	9.2892	-0.09%
2024-03-13	0	10.82	10.80	10.93	10.78	10.86	63,334	684,305	10.805	9.296	9.279	9.391	9.262	9.331	73,713	9.2833	-0.64%
2024-03-12	0	10.89	10.89	10.92	10.78	10.90	72,400	783,488	10.822	9.357	9.357	9.382	9.262	9.365	84,265	9.2979	0.37%
2024-03-11	0	10.85	10.82	10.93	10.82	10.93	49,800	540,168	10.847	9.322	9.296	9.391	9.296	9.391	57,961	9.3195	-0.55%
2024-03-08	0	10.91	10.89	10.92	10.83	10.92	77,600	845,802	10.900	9.374	9.357	9.382	9.305	9.382	90,317	9.3648	1.39%
2024-03-07	0	10.76	10.65	10.90	10.76	10.85	19,245	207,680	10.791	9.245	9.150	9.365	9.245	9.322	22,399	9.2719	0.19%
2024-03-06	0	10.74	10.72	10.90	10.65	10.75	109,600	1,171,036	10.685	9.228	9.211	9.365	9.150	9.236	127,561	9.1802	0.85%
2024-03-05	0	10.65	10.64	10.90	10.64	10.72	32,600	347,440	10.658	9.150	9.142	9.365	9.142	9.211	37,943	9.1570	-0.65%
2024-03-04	0	10.72	10.70	10.75	10.70	10.72	14,800	158,556	10.713	9.211	9.193	9.236	9.193	9.211	17,225	9.2048	0.19%
2024-03-01	0	10.70	10.66	10.70	10.62	10.70	111,400	1,189,612	10.679	9.193	9.159	9.193	9.125	9.193	129,656	9.1751	0.19%
2024-02-29	0	10.68	10.65	10.70	10.68	10.78	32,000	342,758	10.711	9.176	9.150	9.193	9.176	9.262	37,244	9.2030	-0.74%
2024-02-28	0	10.76	10.72	10.76	10.71	10.88	34,000	366,552	10.781	9.245	9.211	9.245	9.202	9.348	39,572	9.2629	-0.46%
2024-02-27	0	10.81	10.78	10.81	10.73	10.81	39,600	425,614	10.748	9.288	9.262	9.288	9.219	9.288	46,090	9.2345	0.56%
2024-02-26	0	10.75	10.75	10.85	10.75	10.90	109,400	1,187,692	10.856	9.236	9.236	9.322	9.236	9.365	127,329	9.3278	-1.38%
2024-02-23	0	10.90	10.35	10.93	10.90	11.00	177,973	1,943,125	10.918	9.365	8.893	9.391	9.365	9.451	207,139	9.3808	0.00%
2024-02-22	0	10.90	10.87	10.91	10.68	10.90	131,400	1,420,916	10.814	9.365	9.339	9.374	9.176	9.365	152,934	9.2910	2.06%
2024-02-21	0	10.68	10.66	10.74	10.55	10.76	203,000	2,173,904	10.709	9.176	9.159	9.228	9.065	9.245	236,268	9.2010	1.23%
2024-02-20	0	10.55	10.53	10.55	10.48	10.55	160,600	1,688,264	10.512	9.065	9.047	9.065	9.004	9.065	186,919	9.0321	1.15%
2024-02-19	0	10.43	10.35	10.44	10.29	10.44	88,000	916,680	10.417	8.961	8.893	8.970	8.841	8.970	102,421	8.9501	1.16%
2024-02-16	0	10.31	10.30	10.35	10.24	10.31	31,000	318,490	10.274	8.858	8.850	8.893	8.798	8.858	36,080	8.8273	1.28%
2024-02-15	0	10.18	10.10	10.40	10.08	10.18	37,200	376,714	10.127	8.747	8.678	8.936	8.661	8.747	43,296	8.7008	0.00%
2024-02-14	0	10.18	10.12	-	9.980	10.18	124,800	1,259,112	10.089	8.747	8.695	-	8.575	8.747	145,252	8.6684	0.59%
2024-02-09	0	10.12	10.12	10.35	10.03	10.12	14,000	141,226	10.088	8.695	8.695	8.893	8.618	8.695	16,294	8.6672	-0.98%
2024-02-08	0	10.22	10.22	10.26	10.20	10.29	47,200	483,948	10.253	8.781	8.781	8.815	8.764	8.841	54,935	8.8094	-0.58%
2024-02-07	0	10.28	10.19	10.30	10.28	10.34	40,248	414,434	10.297	8.833	8.755	8.850	8.833	8.884	46,844	8.8471	-0.10%
2024-02-06	0	10.29	10.16	10.38	10.08	10.29	28,800	295,036	10.244	8.841	8.729	8.918	8.661	8.841	33,520	8.8019	2.08%
2024-02-05	0	10.08	10.02	10.12	10.01	10.14	31,800	320,706	10.085	8.661	8.609	8.695	8.601	8.712	37,011	8.6651	-0.10%
2024-02-02	0	10.09	10.03	10.13	10.01	10.22	507,000	5,158,520	10.175	8.669	8.618	8.704	8.601	8.781	590,087	8.7420	-0.10%
2024-02-01	0	10.10	10.06	10.16	10.06	10.14	26,652	269,477	10.111	8.678	8.644	8.729	8.644	8.712	31,020	8.6873	0.20%
2024-01-31	0	10.08	10.06	10.40	10.07	10.19	30,200	305,298	10.109	8.661	8.644	8.936	8.652	8.755	35,149	8.6858	-0.20%
2024-01-30	0	10.10	10.10	10.21	10.10	10.20	55,200	561,322	10.169	8.678	8.678	8.772	8.678	8.764	64,246	8.7370	-1.75%
2024-01-29	0	10.28	10.26	10.35	10.28	10.38	86,800	894,998	10.311	8.833	8.815	8.893	8.833	8.918	101,025	8.8592	0.78%
2024-01-26	0	10.20	10.19	10.30	10.16	10.27	85,000	868,026	10.212	8.764	8.755	8.850	8.729	8.824	98,930	8.7742	-0.29%
2024-01-25	0	10.23	10.20	10.30	10.01	10.25	175,200	1,775,816	10.136	8.790	8.764	8.850	8.601	8.807	203,912	8.7087	2.10%
2024-01-24	0	10.02	9.900	10.03	9.750	10.02	24,652	243,324	9.8704	8.609	8.506	8.618	8.377	8.609	28,692	8.4806	3.73%
2024-01-23	0	9.660	9.550	10.18	9.475	9.720	61,400	592,810	9.6549	8.300	8.205	8.747	8.141	8.351	71,462	8.2954	1.95%
2024-01-22	0	9.475	9.480	9.570	9.420	9.680	156,271	1,490,785	9.5397	8.141	8.145	8.222	8.094	8.317	181,881	8.1965	-2.12%
2024-01-19	0	9.680	9.670	10.18	9.625	9.735	250,000	2,424,437	9.6977	8.317	8.308	8.747	8.270	8.364	290,970	8.3323	-0.46%
2024-01-18	0	9.725	9.700	9.775	9.580	9.725	133,400	1,287,162	9.6489	8.356	8.334	8.399	8.231	8.356	155,262	8.2903	0.88%
2024-01-17	0	9.640	9.600	9.650	9.640	9.900	191,800	1,866,852	9.7333	8.283	8.248	8.291	8.283	8.506	223,232	8.3628	-2.92%
2024-01-16	0	9.930	9.900	9.980	9.930	10.04	51,000	509,302	9.9863	8.532	8.506	8.575	8.532	8.626	59,358	8.5802	-0.70%
2024-01-15	0	10.00	9.980	10.00	9.950	10.00	9,400	93,898	9.9891	8.592	8.575	8.592	8.549	8.592	10,940	8.5826	0.50%
2024-01-12	0	9.950	9.930	10.00	9.900	9.980	45,200	450,680	9.9708	8.549	8.532	8.592	8.506	8.575	52,607	8.5669	0.25%
2024-01-11	0	9.925	9.900	9.930	9.870	9.965	38,800	384,964	9.9218	8.528	8.506	8.532	8.480	8.562	45,159	8.5247	0.30%
2024-01-10	0	9.895	9.900	9.960	9.875	9.960	69,600	690,639	9.9230	8.502	8.506	8.558	8.485	8.558	81,006	8.5258	-0.65%
2024-01-09	0	9.960	9.950	10.00	9.905	9.985	85,026	846,709	9.9582	8.558	8.549	8.592	8.510	8.579	98,960	8.5561	0.45%
2024-01-08	0	9.915	9.905	9.930	9.900	10.05	55,400	552,326	9.9698	8.519	8.510	8.532	8.506	8.635	64,479	8.5660	-1.05%
2024-01-05	0	10.02	10.02	10.10	9.980	10.12	168,000	1,691,564	10.069	8.609	8.609	8.678	8.575	8.695	195,532	8.6511	0.25%
2024-01-04	0	9.995	9.965	10.00	9.910	9.995	12,200	121,176	9.9325	8.588	8.562	8.592	8.515	8.588	14,199	8.5339	0.96%
2024-01-03	0	9.900	9.900	9.935	9.880	9.940	49,000	486,208	9.9226	8.506	8.506	8.536	8.489	8.540	57,030	8.5255	-0.10%
2024-01-02	0	9.910	9.880	9.915	9.880	9.940	41,800	414,116	9.9071	8.515	8.489	8.519	8.489	8.540	48,650	8.5121	-0.60%
2023-12-29	0	9.970	9.960	9.975	9.890	9.975	14,226	141,232	9.9277	8.566	8.558	8.570	8.497	8.570	16,557	8.5299	0.35%
2023-12-28	0	9.935	9.880	10.00	9.830	9.940	80,800	797,320	9.8678	8.536	8.489	8.592	8.446	8.540	94,042	8.4784	1.95%
2023-12-27	0	9.745	9.740	9.820	9.600	9.745	29,600	287,652	9.7180	8.373	8.369	8.437	8.248	8.373	34,451	8.3496	1.25%
2023-12-22	0	9.625	9.600	9.630	9.620	9.700	60,600	585,036	9.6541	8.270	8.248	8.274	8.265	8.334	70,531	8.2947	0.57%
2023-12-21	0	9.570	9.550	9.700	9.500	9.565	9,671	92,317	9.5458	8.222	8.205	8.334	8.162	8.218	11,256	8.2017	0.74%
2023-12-20	0	9.500	9.500	9.565	9.500	9.600	148,800	1,418,881	9.5355	8.162	8.162	8.218	8.162	8.248	173,185	8.1928	-0.42%
2023-12-19	0	9.540	9.500	9.600	9.530	9.550	6,200	59,120	9.5355	8.197	8.162	8.248	8.188	8.205	7,216	8.1928	-0.16%
2023-12-18	0	9.555	9.550	9.600	9.525	9.610	24,800	237,409	9.5729	8.210	8.205	8.248	8.184	8.257	28,864	8.2250	-0.78%
2023-12-15	0	9.630	9.600	9.630	9.620	9.720	23,400	226,195	9.6665	8.274	8.248	8.274	8.265	8.351	27,235	8.3054	1.21%
2023-12-14	0	9.515	9.480	9.640	9.500	9.585	26,200	249,638	9.5282	8.175	8.145	8.283	8.162	8.235	30,494	8.1866	0.53%
2023-12-13	0	9.615	9.600	9.720	9.595	9.700	36,600	351,866	9.6138	8.132	8.120	8.221	8.115	8.204	43,273	8.1313	-0.98%
2023-12-12	0	9.710	9.705	9.720	9.600	9.715	8,826	85,195	9.6527	8.213	8.208	8.221	8.120	8.217	10,435	8.1642	1.57%
2023-12-11	0	9.560	9.570	10.00	9.465	9.600	101,400	963,871	9.5056	8.086	8.094	8.458	8.005	8.120	119,888	8.0398	-0.57%
2023-12-08	0	9.615	9.600	9.800	9.610	9.640	50,800	488,904	9.6241	8.132	8.120	8.289	8.128	8.153	60,062	8.1400	0.16%
2023-12-07	0	9.600	9.600	9.680	9.520	9.600	42,409	405,923	9.5716	8.120	8.120	8.187	8.052	8.120	50,141	8.0956	-0.52%
2023-12-06	0	9.650	9.650	9.750	9.590	9.675	26,600	256,309	9.6357	8.162	8.162	8.246	8.111	8.183	31,450	8.1498	0.52%
2023-12-05	0	9.600	9.600	9.800	9.600	9.760	79,800	770,105	9.6504	8.120	8.120	8.289	8.120	8.255	94,350	8.1623	-1.64%
2023-12-04	0	9.760	9.740	9.900	9.760	9.865	40,200	395,016	9.8263	8.255	8.238	8.373	8.255	8.344	47,529	8.3110	0.00%
2023-12-01	0	9.760	9.740	10.18	9.760	9.850	56,252	550,800	9.7917	8.255	8.238	8.610	8.255	8.331	66,508	8.2817	-0.61%
2023-11-30	0	9.820	9.810	10.18	9.760	9.820	79,000	775,273	9.8136	8.306	8.297	8.610	8.255	8.306	93,404	8.3002	0.56%
2023-11-29	0	9.765	9.760	10.18	9.760	9.875	54,200	531,502	9.8063	8.259	8.255	8.610	8.255	8.352	64,082	8.2941	-1.01%
2023-11-28	0	9.865	9.860	10.18	9.865	9.900	56,800	561,782	9.8905	8.344	8.339	8.610	8.344	8.373	67,156	8.3653	-0.40%
2023-11-27	0	9.905	9.900	10.18	9.855	9.970	37,626	372,362	9.8964	8.378	8.373	8.610	8.335	8.433	44,486	8.3703	-0.65%
2023-11-24	0	9.970	9.960	10.18	9.970	10.02	13,000	129,790	9.9838	8.433	8.424	8.610	8.433	8.475	15,370	8.4442	-0.70%
2023-11-23	0	10.04	9.965	10.04	9.920	10.04	3,600	35,964	9.9900	8.492	8.428	8.492	8.390	8.492	4,256	8.4495	0.90%
2023-11-22	0	9.950	9.950	10.00	9.940	9.990	360,200	3,591,680	9.9713	8.416	8.416	8.458	8.407	8.449	425,874	8.4337	-0.25%
2023-11-21	0	9.975	9.950	10.07	9.980	10.12	90,658	911,686	10.056	8.437	8.416	8.517	8.441	8.559	107,187	8.5055	0.15%
2023-11-20	0	9.960	9.930	10.18	9.900	9.960	27,200	269,751	9.9173	8.424	8.399	8.610	8.373	8.424	32,159	8.3880	1.37%
2023-11-17	0	9.825	9.800	9.920	9.820	9.920	964,826	9,501,266	9.8476	8.310	8.289	8.390	8.306	8.390	1,140,738	8.3290	-1.70%
2023-11-16	0	9.995	9.970	9.995	9.945	10.04	38,400	383,566	9.9887	8.454	8.433	8.454	8.411	8.492	45,401	8.4483	-0.84%
2023-11-15	0	10.08	10.05	10.08	9.940	10.08	124,200	1,239,572	9.9805	8.526	8.500	8.526	8.407	8.526	146,845	8.4414	2.60%
2023-11-14	0	9.825	9.805	9.875	9.805	9.840	1,826	17,923	9.8154	8.310	8.293	8.352	8.293	8.323	2,159	8.3018	0.36%
2023-11-13	0	9.790	9.700	9.830	9.695	9.750	27,600	267,815	9.7034	8.280	8.204	8.314	8.200	8.246	32,632	8.2071	1.08%
2023-11-10	0	9.685	9.680	9.920	9.650	9.705	43,600	422,077	9.6807	8.191	8.187	8.390	8.162	8.208	51,549	8.1878	-0.77%
2023-11-09	0	9.760	9.720	9.760	9.725	9.795	77,800	757,076	9.7311	8.255	8.221	8.255	8.225	8.285	91,985	8.2304	0.26%
2023-11-08	0	9.735	9.710	10.08	9.730	9.820	83,400	815,235	9.7750	8.234	8.213	8.526	8.230	8.306	98,606	8.2676	-0.87%
2023-11-07	0	9.820	9.820	9.885	9.820	9.950	53,600	529,988	9.8878	8.306	8.306	8.361	8.306	8.416	63,373	8.3630	-1.36%
2023-11-06	0	9.955	9.930	9.955	9.955	10.00	13,800	137,583	9.9698	8.420	8.399	8.420	8.420	8.458	16,316	8.4324	-0.35%
2023-11-03	0	9.990	9.970	10.00	9.895	9.995	63,052	629,163	9.9785	8.449	8.433	8.458	8.369	8.454	74,548	8.4397	1.37%
2023-11-02	0	9.855	9.800	9.900	9.840	9.940	33,800	334,111	9.8849	8.335	8.289	8.373	8.323	8.407	39,963	8.3606	0.56%
2023-11-01	0	9.800	9.800	9.830	9.755	9.820	12,200	119,374	9.7848	8.289	8.289	8.314	8.251	8.306	14,424	8.2759	0.41%
2023-10-31	0	9.760	9.750	10.00	9.700	9.760	23,400	227,656	9.7289	8.255	8.246	8.458	8.204	8.255	27,666	8.2286	-0.15%
2023-10-30	0	9.775	9.775	9.980	9.705	9.900	47,000	459,064	9.7673	8.268	8.268	8.441	8.208	8.373	55,569	8.2611	-1.86%
2023-10-27	0	9.960	9.930	10.00	9.880	9.970	30,200	299,711	9.9242	8.424	8.399	8.458	8.356	8.433	35,706	8.3938	0.86%
2023-10-26	0	9.875	9.870	10.00	9.820	9.905	65,400	643,213	9.8351	8.352	8.348	8.458	8.306	8.378	77,324	8.3184	0.20%
2023-10-25	0	9.855	9.855	9.930	9.835	10.04	180,800	1,801,593	9.9646	8.335	8.335	8.399	8.318	8.492	213,764	8.4279	-0.66%
2023-10-24	0	9.920	9.920	9.970	9.870	9.945	22,600	223,895	9.9069	8.390	8.390	8.433	8.348	8.411	26,721	8.3791	-0.70%
2023-10-20	0	9.990	9.980	10.20	9.980	10.06	73,304	733,715	10.009	8.449	8.441	8.627	8.441	8.509	86,669	8.4657	-0.70%
2023-10-19	0	10.06	10.05	10.12	10.06	10.16	34,400	347,282	10.095	8.509	8.500	8.559	8.509	8.593	40,672	8.5386	-2.04%
2023-10-18	0	10.27	10.27	10.35	10.27	10.32	9,000	92,570	10.286	8.686	8.686	8.754	8.686	8.729	10,641	8.6994	-0.29%
2023-10-17	0	10.30	10.28	10.32	10.25	10.31	12,000	123,526	10.294	8.712	8.695	8.729	8.669	8.720	14,188	8.7064	0.98%
2023-10-16	0	10.20	10.19	10.21	10.20	10.25	23,626	241,475	10.221	8.627	8.619	8.636	8.627	8.669	27,934	8.6446	-0.29%
2023-10-13	0	10.23	10.22	10.24	10.24	10.26	23,626	242,292	10.255	8.652	8.644	8.661	8.661	8.678	27,934	8.6738	-1.06%
2023-10-12	0	10.34	10.34	10.35	10.29	10.38	37,800	391,140	10.348	8.745	8.745	8.754	8.703	8.779	44,692	8.7519	1.27%
2023-10-11	0	10.21	10.18	10.30	10.20	10.23	73,600	751,462	10.210	8.636	8.610	8.712	8.627	8.652	87,019	8.6356	0.59%
2023-10-10	0	10.15	10.15	10.19	10.15	10.24	24,200	247,274	10.218	8.585	8.585	8.619	8.585	8.661	28,612	8.6422	0.00%
2023-10-09	0	10.15	10.15	10.22	10.14	10.19	18,400	187,114	10.169	8.585	8.585	8.644	8.576	8.619	21,755	8.6010	0.79%
2023-10-06	0	10.07	10.07	10.13	10.05	10.13	31,200	315,462	10.111	8.517	8.517	8.568	8.500	8.568	36,889	8.5518	1.00%
2023-10-05	0	9.970	9.960	10.01	9.960	9.985	13,200	131,599	9.9696	8.433	8.424	8.466	8.424	8.445	15,607	8.4322	0.25%
2023-10-04	0	9.945	9.925	10.05	9.900	9.945	57,000	565,087	9.9138	8.411	8.394	8.500	8.373	8.411	67,393	8.3850	-0.40%
2023-10-03	0	9.985	9.965	10.04	9.950	10.14	131,200	1,310,109	9.9856	8.445	8.428	8.492	8.416	8.576	155,121	8.4457	-3.53%
2023-09-29	0	10.35	10.31	10.38	10.28	10.35	55,200	569,336	10.314	8.754	8.720	8.779	8.695	8.754	65,264	8.7235	1.57%
2023-09-28	0	10.19	10.19	10.32	10.19	10.23	30,000	306,464	10.216	8.619	8.619	8.729	8.619	8.652	35,470	8.6401	-0.39%
2023-09-27	0	10.23	10.18	10.23	10.18	10.24	16,800	171,206	10.191	8.652	8.610	8.652	8.610	8.661	19,863	8.6193	0.39%
2023-09-26	0	10.19	10.14	10.20	10.17	10.28	48,800	498,616	10.218	8.619	8.576	8.627	8.602	8.695	57,697	8.6419	-0.88%
2023-09-25	0	10.28	10.29	10.80	10.28	10.34	79,000	812,888	10.290	8.695	8.703	9.135	8.695	8.745	93,404	8.7030	-0.58%
2023-09-22	0	10.34	10.32	10.80	10.18	10.33	87,400	892,112	10.207	8.745	8.729	9.135	8.610	8.737	103,335	8.6332	1.27%
2023-09-21	0	10.21	10.20	10.21	10.21	10.27	49,000	500,668	10.218	8.636	8.627	8.636	8.636	8.686	57,934	8.6420	-0.78%
2023-09-20	0	10.29	10.28	10.80	10.28	10.33	45,000	463,556	10.301	8.703	8.695	9.135	8.695	8.737	53,205	8.7127	0.10%
2023-09-19	0	10.28	10.27	10.30	10.23	10.26	91,000	933,636	10.260	8.695	8.686	8.712	8.652	8.678	107,592	8.6776	0.88%
2023-09-18	0	10.19	10.19	10.55	10.14	10.20	103,400	1,049,952	10.154	8.619	8.619	8.923	8.576	8.627	122,252	8.5884	-0.78%
2023-09-15	0	10.27	10.15	10.38	10.27	10.34	14,800	152,388	10.297	8.686	8.585	8.779	8.686	8.745	17,498	8.7087	0.49%
2023-09-14	0	10.22	10.18	10.25	10.14	10.22	63,400	646,822	10.202	8.644	8.610	8.669	8.576	8.644	74,959	8.6290	1.59%
2023-09-13	0	10.06	10.06	10.80	10.05	10.14	19,000	191,230	10.065	8.509	8.509	9.135	8.500	8.576	22,464	8.5127	-0.20%
2023-09-12	0	10.23	10.23	10.80	10.22	10.26	52,200	534,860	10.246	8.526	8.526	9.001	8.517	8.551	62,636	8.5392	-0.78%
2023-09-11	0	10.31	10.30	10.61	10.25	10.31	46,200	474,900	10.279	8.592	8.584	8.842	8.542	8.592	55,436	8.5666	-0.10%
2023-09-07	0	10.32	10.32	10.50	10.32	10.39	158,800	1,646,384	10.368	8.601	8.601	8.751	8.601	8.659	190,547	8.6403	-0.39%
2023-09-06	0	10.36	10.36	10.61	10.28	10.36	20,000	206,342	10.317	8.634	8.634	8.842	8.567	8.634	23,998	8.5982	0.29%
2023-09-05	0	10.33	10.20	10.61	10.33	10.38	38,600	399,978	10.362	8.609	8.501	8.842	8.609	8.651	46,317	8.6357	-1.05%
2023-09-04	0	10.44	10.41	10.46	10.29	10.45	273,600	2,837,540	10.371	8.701	8.676	8.717	8.576	8.709	328,298	8.6432	2.86%
2023-08-31	0	10.15	10.13	10.16	10.13	10.18	6,400	64,958	10.150	8.459	8.442	8.467	8.442	8.484	7,679	8.4586	0.20%
2023-08-30	0	10.13	10.00	10.22	10.13	10.23	21,000	214,006	10.191	8.442	8.334	8.517	8.442	8.526	25,198	8.4929	-0.39%
2023-08-29	0	10.17	10.17	10.20	10.10	10.18	53,000	538,714	10.164	8.476	8.476	8.501	8.417	8.484	63,596	8.4709	0.99%
2023-08-28	0	10.07	10.08	10.16	10.06	10.20	6,400	64,982	10.153	8.392	8.401	8.467	8.384	8.501	7,679	8.4618	0.75%
2023-08-25	0	9.995	9.950	10.90	9.980	10.06	30,400	304,418	10.014	8.330	8.292	9.084	8.317	8.384	36,478	8.3454	0.05%
2023-08-24	0	9.990	9.990	10.90	9.935	9.990	7,800	77,815	9.9763	8.326	8.326	9.084	8.280	8.326	9,359	8.3141	1.01%
2023-08-23	0	9.890	9.885	10.90	9.890	9.925	55,000	544,052	9.8919	8.242	8.238	9.084	8.242	8.271	65,996	8.2438	0.30%
2023-08-22	0	9.860	9.860	10.90	9.820	9.920	59,800	589,961	9.8656	8.217	8.217	9.084	8.184	8.267	71,755	8.2219	0.61%
2023-08-21	0	9.800	9.790	9.830	9.800	9.950	106,000	1,043,014	9.8398	8.167	8.159	8.192	8.167	8.292	127,191	8.2003	-1.71%
2023-08-18	0	9.970	9.960	10.09	9.970	10.09	72,800	729,359	10.019	8.309	8.301	8.409	8.309	8.409	87,354	8.3494	-0.60%
2023-08-17	0	10.03	10.00	10.08	9.900	10.04	107,400	1,069,708	9.9600	8.359	8.334	8.401	8.251	8.367	128,871	8.3006	-0.30%
2023-08-16	0	10.06	10.02	10.06	10.03	10.16	201,200	2,022,136	10.050	8.384	8.351	8.384	8.359	8.467	241,424	8.3759	-1.18%
2023-08-15	0	10.18	10.16	10.35	10.15	10.22	34,400	350,334	10.184	8.484	8.467	8.626	8.459	8.517	41,277	8.4873	-0.10%
2023-08-14	0	10.19	10.19	10.35	10.15	10.32	215,200	2,195,192	10.201	8.492	8.492	8.626	8.459	8.601	258,223	8.5012	-1.36%
2023-08-11	0	10.33	10.32	10.65	10.33	10.39	56,000	579,246	10.344	8.609	8.601	8.876	8.609	8.659	67,195	8.6203	-1.15%
2023-08-10	0	10.45	10.43	10.70	10.38	10.45	12,000	125,000	10.417	8.709	8.692	8.917	8.651	8.709	14,399	8.6811	0.67%
2023-08-09	0	10.38	10.35	10.70	10.32	10.38	56,200	581,246	10.343	8.651	8.626	8.917	8.601	8.651	67,435	8.6193	0.48%
2023-08-08	0	10.33	10.33	10.38	10.30	10.40	22,400	231,734	10.345	8.609	8.609	8.651	8.584	8.667	26,878	8.6216	-0.86%
2023-08-07	0	10.42	10.41	10.45	10.41	10.43	21,200	220,940	10.422	8.684	8.676	8.709	8.676	8.692	25,438	8.6853	-0.10%
2023-08-04	0	10.43	10.40	10.48	10.43	10.56	38,400	403,178	10.499	8.692	8.667	8.734	8.692	8.801	46,077	8.7501	0.48%
2023-08-03	0	10.38	10.38	10.78	10.38	10.44	39,600	411,880	10.401	8.651	8.651	8.984	8.651	8.701	47,517	8.6681	-0.29%
2023-08-02	0	10.41	10.40	10.52	10.40	10.60	89,600	936,230	10.449	8.676	8.667	8.767	8.667	8.834	107,513	8.7081	-1.79%
2023-08-01	0	10.60	10.50	10.61	10.60	10.70	29,200	310,848	10.646	8.834	8.751	8.842	8.834	8.917	35,038	8.8718	-0.75%
2023-07-31	0	10.68	10.64	10.69	10.64	10.71	24,200	258,298	10.674	8.901	8.867	8.909	8.867	8.926	29,038	8.8952	0.28%
2023-07-28	0	10.65	10.63	10.65	10.48	10.65	41,400	437,994	10.580	8.876	8.859	8.876	8.734	8.876	49,677	8.8169	0.95%
2023-07-27	0	10.55	10.55	10.57	10.53	10.62	34,200	361,212	10.562	8.792	8.792	8.809	8.776	8.851	41,037	8.8021	0.38%
2023-07-26	0	10.51	10.48	10.52	10.47	10.55	18,400	193,538	10.518	8.759	8.734	8.767	8.726	8.792	22,079	8.7659	-0.38%
2023-07-25	0	10.55	10.54	10.65	10.40	10.55	44,200	464,190	10.502	8.792	8.784	8.876	8.667	8.792	53,036	8.7523	3.33%
2023-07-24	0	10.21	10.21	10.65	10.18	10.34	145,400	1,488,970	10.241	8.509	8.509	8.876	8.484	8.617	174,468	8.5343	-1.54%
2023-07-21	0	10.37	10.28	10.40	10.34	10.38	19,200	198,710	10.350	8.642	8.567	8.667	8.617	8.651	23,038	8.6251	0.48%
2023-07-20	0	10.32	10.30	10.39	10.32	10.40	42,400	438,206	10.335	8.601	8.584	8.659	8.601	8.667	50,877	8.6131	0.19%
2023-07-19	0	10.30	10.28	11.60	10.24	10.31	88,000	902,206	10.252	8.584	8.567	9.667	8.534	8.592	105,593	8.5442	0.19%
2023-07-18	0	10.28	10.28	11.60	10.28	10.41	93,600	964,346	10.303	8.567	8.567	9.667	8.567	8.676	112,312	8.5863	-1.72%
2023-07-14	0	10.46	10.41	10.50	10.46	10.49	90,400	945,904	10.464	8.717	8.676	8.751	8.717	8.742	108,473	8.7202	0.58%
2023-07-13	0	10.40	10.39	10.44	10.36	10.44	69,400	720,828	10.387	8.667	8.659	8.701	8.634	8.701	83,274	8.6561	1.07%
2023-07-12	0	10.29	10.24	11.60	10.28	10.33	34,800	358,872	10.312	8.576	8.534	9.667	8.567	8.609	41,757	8.5943	0.49%
2023-07-11	0	10.24	10.23	10.26	10.22	10.31	103,000	1,057,454	10.267	8.534	8.526	8.551	8.517	8.592	123,592	8.5560	0.20%
2023-07-10	0	10.22	10.21	10.23	10.20	10.37	194,400	1,994,306	10.259	8.517	8.509	8.526	8.501	8.642	233,264	8.5496	-0.20%
2023-07-07	0	10.24	10.24	10.28	10.24	10.30	51,000	522,988	10.255	8.534	8.534	8.567	8.534	8.584	61,196	8.5461	-0.78%
2023-07-06	0	10.32	10.31	10.60	10.32	10.49	228,400	2,371,520	10.383	8.601	8.592	8.834	8.601	8.742	274,062	8.6532	-1.53%
2023-07-05	0	10.48	10.48	10.52	10.48	10.61	56,800	597,296	10.516	8.734	8.734	8.767	8.734	8.842	68,155	8.7637	-1.23%
2023-07-04	0	10.61	10.60	10.80	10.59	10.68	156,200	1,659,148	10.622	8.842	8.834	9.001	8.826	8.901	187,427	8.8522	-0.28%
2023-07-03	0	10.64	10.63	10.64	10.51	10.65	88,800	942,784	10.617	8.867	8.859	8.867	8.759	8.876	106,553	8.8480	1.33%
2023-06-30	0	10.50	10.48	10.70	10.40	10.51	39,600	415,132	10.483	8.751	8.734	8.917	8.667	8.759	47,517	8.7365	0.96%
2023-06-29	0	10.40	10.39	10.44	10.40	10.44	24,000	249,792	10.408	8.667	8.659	8.701	8.667	8.701	28,798	8.6739	-0.38%
2023-06-28	0	10.44	10.44	11.60	10.40	10.60	66,400	693,514	10.445	8.701	8.701	9.667	8.667	8.834	79,675	8.7043	-0.19%
2023-06-27	0	10.86	11.00	11.60	10.76	10.88	132,200	1,433,628	10.844	8.717	8.830	9.311	8.637	8.733	164,695	8.7047	1.40%
2023-06-26	0	10.71	10.70	11.60	10.69	10.76	210,200	2,254,300	10.725	8.597	8.589	9.311	8.581	8.637	261,868	8.6085	-0.19%
2023-06-23	0	10.73	10.72	10.73	10.68	10.88	309,000	3,315,230	10.729	8.613	8.605	8.613	8.573	8.733	384,954	8.6120	-1.38%
2023-06-21	0	10.88	10.88	11.60	10.87	10.90	145,400	1,582,378	10.883	8.733	8.733	9.311	8.725	8.749	181,140	8.7357	-0.64%
2023-06-20	0	10.95	10.94	11.22	10.92	11.01	228,800	2,503,340	10.941	8.789	8.781	9.006	8.765	8.838	285,040	8.7824	-0.54%
2023-06-19	0	11.01	11.00	11.22	11.00	11.07	119,600	1,321,166	11.047	8.838	8.830	9.006	8.830	8.886	148,998	8.8670	-0.54%
2023-06-16	0	11.07	11.06	11.08	11.02	11.10	76,000	839,754	11.049	8.886	8.878	8.894	8.846	8.910	94,681	8.8693	0.73%
2023-06-15	0	10.99	10.97	11.00	10.84	10.99	137,000	1,494,288	10.907	8.822	8.806	8.830	8.701	8.822	170,675	8.7551	0.83%
2023-06-14	0	10.90	10.88	10.90	10.87	10.99	132,200	1,442,890	10.914	8.749	8.733	8.749	8.725	8.822	164,695	8.7610	-0.91%
2023-06-13	0	11.00	10.98	11.18	10.92	11.04	44,800	491,838	10.979	8.830	8.814	8.974	8.765	8.862	55,812	8.8124	-0.90%
2023-06-12	0	11.10	11.02	11.29	11.08	11.18	263,800	2,931,038	11.111	8.910	8.846	9.062	8.894	8.974	328,644	8.9186	-0.72%
2023-06-09	0	11.18	11.16	11.20	11.08	11.19	107,600	1,199,742	11.150	8.974	8.958	8.990	8.894	8.982	134,049	8.9500	0.63%
2023-06-08	0	11.11	11.09	11.18	10.98	11.12	254,000	2,802,604	11.034	8.918	8.902	8.974	8.814	8.926	316,435	8.8568	1.09%
2023-06-07	0	10.99	10.96	11.08	10.95	11.22	251,200	2,766,084	11.012	8.822	8.798	8.894	8.789	9.006	312,946	8.8388	0.37%
2023-06-06	0	10.95	10.92	11.22	10.90	11.13	22,800	251,660	11.038	8.789	8.765	9.006	8.749	8.934	28,404	8.8599	0.74%
2023-06-05	0	10.87	10.85	10.92	10.80	10.92	154,400	1,675,662	10.853	8.725	8.709	8.765	8.669	8.765	192,352	8.7114	0.18%
2023-06-02	0	10.85	10.84	11.00	10.75	10.88	42,000	453,984	10.809	8.709	8.701	8.830	8.629	8.733	52,324	8.6764	1.69%
2023-06-01	0	10.67	10.67	11.00	10.63	10.73	47,400	506,728	10.691	8.565	8.565	8.830	8.533	8.613	59,051	8.5812	0.00%
2023-05-31	0	10.67	10.67	10.76	10.64	10.86	67,600	721,744	10.677	8.565	8.565	8.637	8.541	8.717	84,216	8.5701	-2.38%
2023-05-30	0	10.93	10.90	-	10.88	11.02	25,200	275,728	10.942	8.773	8.749	-	8.733	8.846	31,394	8.7827	-0.18%
2023-05-29	0	10.95	10.90	11.14	10.95	11.06	147,400	1,624,120	11.019	8.789	8.749	8.942	8.789	8.878	183,632	8.8444	-0.09%
2023-05-25	0	10.96	10.95	11.00	10.88	11.02	118,600	1,299,908	10.960	8.798	8.789	8.830	8.733	8.846	147,753	8.7979	-1.26%
2023-05-24	0	11.10	11.05	11.22	11.08	11.27	148,000	1,655,552	11.186	8.910	8.870	9.006	8.894	9.046	184,379	8.9791	-1.60%
2023-05-23	0	11.28	11.27	11.28	11.28	11.46	27,800	317,370	11.416	9.054	9.046	9.054	9.054	9.199	34,633	9.1637	-1.57%
2023-05-22	0	11.46	11.45	11.62	11.45	11.59	30,800	353,410	11.474	9.199	9.191	9.327	9.191	9.303	38,371	9.2104	0.17%
2023-05-19	0	11.44	11.20	11.56	11.37	11.46	13,600	154,832	11.385	9.183	8.990	9.279	9.127	9.199	16,943	9.1384	-0.52%
2023-05-18	0	11.50	11.50	11.52	11.40	11.56	21,000	241,850	11.517	9.231	9.231	9.247	9.151	9.279	26,162	9.2444	1.95%
2023-05-17	0	11.28	11.20	-	11.30	11.42	79,800	904,916	11.340	9.054	8.990	-	9.070	9.167	99,415	9.1024	-1.57%
2023-05-16	0	11.46	11.20	12.00	11.46	11.63	19,200	221,714	11.548	9.199	8.990	9.632	9.199	9.335	23,919	9.2692	-0.61%
2023-05-15	0	11.53	11.52	11.53	11.30	11.57	31,600	360,590	11.411	9.255	9.247	9.255	9.070	9.287	39,367	9.1596	1.14%
2023-05-12	0	11.40	11.39	11.44	11.40	11.57	19,600	224,872	11.473	9.151	9.143	9.183	9.151	9.287	24,418	9.2094	-1.89%
2023-05-11	0	11.62	11.57	11.67	11.59	11.74	54,400	631,698	11.612	9.327	9.287	9.367	9.303	9.424	67,772	9.3210	-0.94%
2023-05-10	0	11.73	11.71	11.80	11.68	11.93	84,200	994,444	11.811	9.416	9.400	9.472	9.375	9.576	104,897	9.4802	-1.68%
2023-05-09	0	11.93	11.90	12.05	11.93	12.22	104,200	1,249,170	11.988	9.576	9.552	9.672	9.576	9.809	129,813	9.6228	-1.08%
2023-05-08	0	12.06	12.00	12.13	11.78	12.07	84,000	1,000,782	11.914	9.680	9.632	9.737	9.456	9.689	104,648	9.5633	1.52%
2023-05-05	0	11.88	11.68	11.88	11.63	11.88	106,400	1,249,410	11.743	9.536	9.375	9.536	9.335	9.536	132,554	9.4257	2.59%
2023-05-04	0	11.58	11.51	12.80	11.23	11.58	20,400	234,210	11.481	9.295	9.239	10.27	9.014	9.295	25,414	9.2156	3.30%
2023-05-03	0	11.21	11.20	11.40	11.18	11.21	2,600	29,106	11.195	8.998	8.990	9.151	8.974	8.998	3,239	8.9858	-1.15%
2023-05-02	0	11.34	11.26	12.80	11.29	11.38	66,200	748,404	11.305	9.103	9.038	10.27	9.062	9.135	82,472	9.0746	0.18%
2023-04-28	0	11.32	11.00	11.38	11.28	11.39	62,800	712,686	11.349	9.086	8.830	9.135	9.054	9.143	78,237	9.1094	0.80%
2023-04-27	0	11.23	11.00	11.70	11.09	11.24	23,400	262,624	11.223	9.014	8.830	9.392	8.902	9.022	29,152	9.0088	0.81%
2023-04-26	0	11.14	11.00	11.50	11.05	11.14	27,000	299,906	11.108	8.942	8.830	9.231	8.870	8.942	33,637	8.9160	-0.09%
2023-04-25	0	11.15	11.11	12.80	11.11	11.18	15,800	176,262	11.156	8.950	8.918	10.27	8.918	8.974	19,684	8.9547	-0.27%
2023-04-24	0	11.18	11.11	12.80	11.11	11.27	53,800	602,078	11.191	8.974	8.918	10.27	8.918	9.046	67,024	8.9830	-0.09%
2023-04-21	0	11.19	11.17	11.26	11.17	11.39	154,200	1,731,178	11.227	8.982	8.966	9.038	8.966	9.143	192,103	9.0117	-1.24%
2023-04-20	0	11.33	11.31	12.80	11.21	11.34	35,600	399,890	11.233	9.095	9.078	10.27	8.998	9.103	44,351	9.0165	0.89%
2023-04-19	0	11.23	11.20	11.49	11.23	11.33	204,400	2,302,120	11.263	9.014	8.990	9.223	9.014	9.095	254,643	9.0406	-1.14%
2023-04-18	0	11.36	11.35	-	11.31	11.38	120,600	1,371,546	11.373	9.119	9.111	-	9.078	9.135	150,244	9.1288	0.00%
2023-04-17	0	11.36	11.29	11.38	11.10	11.39	26,600	296,188	11.135	9.119	9.062	9.135	8.910	9.143	33,138	8.9379	2.34%
2023-04-14	0	11.10	11.12	11.17	11.06	11.14	85,000	945,274	11.121	8.910	8.926	8.966	8.878	8.942	105,893	8.9267	0.63%
2023-04-13	0	11.03	11.02	-	10.99	11.06	61,800	681,506	11.028	8.854	8.846	-	8.822	8.878	76,991	8.8518	-0.18%
2023-04-12	0	11.05	11.00	-	11.00	11.06	45,200	498,526	11.029	8.870	8.830	-	8.830	8.878	56,310	8.8532	1.47%
2023-04-11	0	10.89	10.85	-	10.82	10.89	178,200	1,938,268	10.877	8.741	8.709	-	8.685	8.741	222,003	8.7308	1.40%
2023-04-06	0	10.74	10.74	-	10.72	10.77	10,800	116,086	10.749	8.621	8.621	-	8.605	8.645	13,455	8.6279	-0.19%
2023-04-04	0	10.76	10.72	-	10.66	10.78	152,000	1,630,192	10.725	8.637	8.605	-	8.557	8.653	189,362	8.6088	0.94%
2023-04-03	0	10.66	10.40	10.68	10.63	10.66	43,400	462,544	10.658	8.557	8.348	8.573	8.533	8.557	54,068	8.5549	0.47%
2023-03-31	0	10.61	10.38	10.63	10.57	10.66	19,800	210,488	10.631	8.517	8.332	8.533	8.484	8.557	24,667	8.5332	0.66%
2023-03-30	0	10.54	10.45	10.57	10.41	10.54	6,400	67,002	10.469	8.460	8.388	8.484	8.356	8.460	7,973	8.4034	0.38%
2023-03-29	0	10.50	10.10	10.52	10.47	10.50	20,800	218,230	10.492	8.428	8.107	8.444	8.404	8.428	25,913	8.4217	0.00%
2023-03-28	0	10.50	10.41	10.55	10.45	10.51	15,600	163,310	10.469	8.428	8.356	8.468	8.388	8.436	19,435	8.4031	1.16%
2023-03-27	0	10.38	10.36	10.47	10.36	10.48	50,400	523,924	10.395	8.332	8.316	8.404	8.316	8.412	62,789	8.3443	-1.52%
2023-03-24	0	10.54	10.50	10.59	10.54	10.59	26,400	278,758	10.559	8.460	8.428	8.501	8.460	8.501	32,889	8.4757	-1.13%
2023-03-23	0	10.66	10.50	10.69	10.60	10.67	108,600	1,153,090	10.618	8.557	8.428	8.581	8.509	8.565	135,294	8.5228	0.57%
2023-03-22	0	10.60	10.50	-	10.51	10.67	30,800	327,608	10.637	8.509	8.428	-	8.436	8.565	38,371	8.5379	1.34%
2023-03-21	0	10.46	10.46	10.51	10.42	10.53	152,200	1,593,376	10.469	8.396	8.396	8.436	8.364	8.452	189,612	8.4034	-0.10%
2023-03-20	0	10.47	10.39	10.47	10.43	10.69	107,200	1,127,856	10.521	8.404	8.340	8.404	8.372	8.581	133,550	8.4452	-1.97%
2023-03-17	0	10.68	10.68	10.72	10.53	10.69	88,800	943,350	10.623	8.573	8.573	8.605	8.452	8.581	110,628	8.5273	2.40%
2023-03-16	0	10.43	10.41	10.65	10.41	10.48	119,000	1,242,332	10.440	8.372	8.356	8.549	8.356	8.412	148,251	8.3799	-0.95%
2023-03-15	0	10.53	10.52	10.65	10.48	10.54	129,400	1,361,642	10.523	8.452	8.444	8.549	8.412	8.460	161,207	8.4465	1.35%
2023-03-14	0	10.39	10.37	-	10.38	10.59	15,600	163,206	10.462	8.340	8.324	-	8.332	8.501	19,435	8.3977	-1.89%
2023-03-13	0	10.59	10.50	-	10.37	10.60	51,800	544,856	10.519	8.501	8.428	-	8.324	8.509	64,533	8.4431	3.12%
2023-03-10	0	10.27	10.22	10.38	10.26	10.45	103,800	1,072,854	10.336	8.244	8.204	8.332	8.236	8.388	129,315	8.2965	-2.28%
2023-03-09	0	10.51	10.30	10.51	10.52	10.59	30,400	320,914	10.556	8.436	8.268	8.436	8.444	8.501	37,872	8.4735	-0.38%
2023-03-08	0	10.55	10.51	-	10.48	10.82	204,000	2,149,686	10.538	8.468	8.436	-	8.412	8.685	254,144	8.4585	-0.75%
2023-03-07	0	10.78	10.66	-	10.73	11.03	114,200	1,241,014	10.867	8.533	8.438	-	8.493	8.731	144,279	8.6015	0.00%
2023-03-06	0	10.78	10.78	10.90	10.71	10.79	60,800	652,932	10.739	8.533	8.533	8.628	8.477	8.541	76,814	8.5002	0.65%
2023-03-03	0	10.71	10.58	10.90	10.61	10.73	67,000	716,278	10.691	8.477	8.374	8.628	8.398	8.493	84,647	8.4620	1.42%
2023-03-02	0	10.56	10.50	10.59	10.44	10.58	21,400	225,664	10.545	8.358	8.311	8.382	8.264	8.374	27,036	8.3467	0.86%
2023-03-01	0	10.47	10.40	10.60	10.23	10.46	18,600	193,678	10.413	8.287	8.232	8.390	8.097	8.279	23,499	8.2420	2.75%
2023-02-28	0	10.19	10.18	10.31	10.18	10.30	44,600	457,660	10.261	8.066	8.058	8.161	8.058	8.153	56,347	8.1222	0.00%
2023-02-27	0	10.19	10.15	10.90	10.18	10.27	76,400	780,732	10.219	8.066	8.034	8.628	8.058	8.129	96,523	8.0886	-1.26%
2023-02-24	0	10.32	10.30	10.90	10.30	10.35	9,200	95,004	10.327	8.169	8.153	8.628	8.153	8.192	11,623	8.1737	-0.77%
2023-02-23	0	10.40	10.39	10.90	10.41	10.53	124,800	1,308,058	10.481	8.232	8.224	8.628	8.240	8.335	157,670	8.2962	-0.48%
2023-02-22	0	10.45	10.40	10.52	10.45	10.53	56,200	589,194	10.484	8.271	8.232	8.327	8.271	8.335	71,002	8.2982	-0.76%
2023-02-21	0	10.53	10.25	10.60	10.54	10.60	21,400	226,090	10.565	8.335	8.113	8.390	8.343	8.390	27,036	8.3624	0.29%
2023-02-20	0	10.50	10.44	10.58	10.30	10.51	11,400	119,350	10.469	8.311	8.264	8.374	8.153	8.319	14,403	8.2867	2.34%
2023-02-17	0	10.26	10.20	10.26	10.26	10.33	19,000	195,550	10.292	8.121	8.074	8.121	8.121	8.176	24,004	8.1465	-0.58%
2023-02-16	0	10.32	10.30	10.43	10.32	10.43	6,400	66,220	10.347	8.169	8.153	8.256	8.169	8.256	8,086	8.1898	0.49%
2023-02-15	0	10.27	10.26	10.31	10.27	10.33	4,600	47,332	10.290	8.129	8.121	8.161	8.129	8.176	5,812	8.1444	-1.15%
2023-02-14	0	10.39	10.20	10.90	10.38	10.38	1,000	10,380	10.380	8.224	8.074	8.628	8.216	8.216	1,263	8.2160	0.39%
2023-02-13	0	10.35	-	10.40	10.29	10.34	1,200	12,362	10.302	8.192	-	8.232	8.145	8.184	1,516	8.1540	-0.19%
2023-02-10	0	10.37	-	10.90	10.38	10.44	3,200	33,282	10.401	8.208	-	8.628	8.216	8.264	4,043	8.2323	-0.38%
2023-02-09	0	10.41	10.40	10.43	10.38	10.40	13,400	139,226	10.390	8.240	8.232	8.256	8.216	8.232	16,929	8.2239	0.19%
2023-02-08	0	10.39	10.36	10.60	10.39	10.42	1,800	18,734	10.408	8.224	8.200	8.390	8.224	8.248	2,274	8.2380	0.48%
2023-02-07	0	10.34	-	10.90	10.34	10.38	12,400	128,520	10.365	8.184	-	8.628	8.184	8.216	15,666	8.2038	0.29%
2023-02-06	0	10.31	10.00	10.90	10.28	10.35	218,200	2,251,002	10.316	8.161	7.915	8.628	8.137	8.192	275,671	8.1655	-1.25%
2023-02-03	0	10.44	10.40	10.90	10.40	10.52	27,200	283,570	10.425	8.264	8.232	8.628	8.232	8.327	34,364	8.2519	-1.23%
2023-02-02	0	10.57	10.55	10.90	10.59	10.60	5,000	52,982	10.596	8.366	8.351	8.628	8.382	8.390	6,317	8.3873	-0.19%
2023-02-01	0	10.59	10.57	10.90	10.50	10.59	5,800	61,212	10.554	8.382	8.366	8.628	8.311	8.382	7,328	8.3536	0.86%
2023-01-31	0	10.50	10.50	10.51	10.46	10.55	9,400	98,656	10.495	8.311	8.311	8.319	8.279	8.351	11,876	8.3073	-0.76%
2023-01-30	0	10.58	10.50	10.60	10.58	10.76	54,800	587,110	10.714	8.374	8.311	8.390	8.374	8.517	69,234	8.4801	-1.76%
2023-01-27	0	10.77	-	10.80	10.73	10.77	22,000	236,710	10.760	8.525	-	8.548	8.493	8.525	27,794	8.5164	0.28%
2023-01-26	0	10.74	10.73	10.90	10.66	10.74	24,600	263,932	10.729	8.501	8.493	8.628	8.438	8.501	31,079	8.4922	1.80%
2023-01-20	0	10.55	-	10.90	10.53	10.55	2,200	23,174	10.534	8.351	-	8.628	8.335	8.351	2,779	8.3376	1.74%
2023-01-19	0	10.37	-	10.40	10.33	10.36	23,200	240,062	10.348	8.208	-	8.232	8.176	8.200	29,311	8.1903	0.10%
2023-01-18	0	10.36	-	10.90	10.32	10.34	13,200	136,454	10.337	8.200	-	8.628	8.169	8.184	16,677	8.1823	0.39%
2023-01-17	0	10.32	10.32	10.90	10.31	10.34	8,800	90,892	10.329	8.169	8.169	8.628	8.161	8.184	11,118	8.1754	-1.05%
2023-01-16	0	10.43	10.41	10.90	10.33	10.45	40,800	423,826	10.388	8.256	8.240	8.628	8.176	8.271	51,546	8.2223	0.97%
2023-01-13	0	10.33	10.33	10.90	10.28	10.31	25,200	259,280	10.289	8.176	8.176	8.628	8.137	8.161	31,837	8.1439	1.37%
2023-01-12	0	10.19	-	10.20	10.14	10.19	18,800	191,114	10.166	8.066	-	8.074	8.026	8.066	23,752	8.0463	0.39%
2023-01-11	0	10.15	10.13	10.17	10.04	10.19	12,800	129,292	10.101	8.034	8.018	8.050	7.947	8.066	16,171	7.9951	1.10%
2023-01-10	0	10.04	10.00	10.06	10.04	10.04	1,200	12,058	10.048	7.947	7.915	7.963	7.947	7.947	1,516	7.9535	0.00%
2023-01-09	0	10.04	9.250	10.04	10.04	10.08	13,800	138,838	10.061	7.947	7.322	7.947	7.947	7.979	17,435	7.9633	0.45%
2023-01-06	0	9.995	9.960	10.90	9.935	9.995	2,600	25,951	9.9812	7.911	7.884	8.628	7.864	7.911	3,285	7.9003	0.35%
2023-01-05	0	9.960	9.250	10.01	9.930	10.01	46,000	459,433	9.9877	7.884	7.322	7.923	7.860	7.923	58,116	7.9055	0.30%
2023-01-04	0	9.930	9.250	10.90	9.875	9.945	107,600	1,067,118	9.9175	7.860	7.322	8.628	7.816	7.872	135,940	7.8499	1.48%
2023-01-03	0	9.785	9.500	9.865	9.545	9.785	18,000	175,430	9.7461	7.745	7.519	7.808	7.555	7.745	22,741	7.7143	1.40%
2022-12-30	0	9.650	9.550	10.90	9.630	9.650	3,400	32,762	9.6359	7.638	7.559	8.628	7.622	7.638	4,296	7.6270	0.94%
2022-12-29	0	9.560	9.550	10.90	9.535	9.620	31,600	303,268	9.5971	7.567	7.559	8.628	7.547	7.614	39,923	7.5963	-1.04%
2022-12-28	0	9.660	9.500	10.90	9.625	9.690	2,600	25,090	9.6500	7.646	7.519	8.628	7.618	7.670	3,285	7.6382	1.26%
2022-12-23	0	9.540	9.530	10.90	9.450	9.540	8,600	81,844	9.5167	7.551	7.543	8.628	7.480	7.551	10,865	7.5327	0.10%
2022-12-22	0	9.530	9.500	-	9.525	9.565	3,400	32,468	9.5494	7.543	7.519	-	7.539	7.571	4,296	7.5586	1.17%
2022-12-21	0	9.420	9.400	-	9.410	9.415	1,200	11,297	9.4142	7.456	7.440	-	7.448	7.452	1,516	7.4515	0.37%
2022-12-20	0	9.385	9.280	-	9.360	9.430	15,200	142,902	9.4014	7.428	7.345	-	7.409	7.464	19,203	7.4415	-0.58%
2022-12-19	0	9.440	9.250	10.90	9.435	9.480	6,000	56,724	9.4540	7.472	7.322	8.628	7.468	7.504	7,580	7.4831	-1.41%
2022-12-16	0	9.575	9.070	10.90	9.555	9.620	5,000	47,913	9.5826	7.579	7.179	8.628	7.563	7.614	6,317	7.5849	0.37%
2022-12-15	0	9.540	9.485	10.90	9.490	9.600	6,800	64,842	9.5356	7.551	7.508	8.628	7.512	7.599	8,591	7.5476	-0.68%
2022-12-14	0	9.605	9.070	9.635	9.570	9.605	1,000	9,577	9.5770	7.603	7.179	7.626	7.575	7.603	1,263	7.5804	0.31%
2022-12-13	0	9.575	9.555	10.90	9.575	9.575	600	5,745	9.5750	7.579	7.563	8.628	7.579	7.579	758	7.5788	-0.10%
2022-12-12	0	9.585	-	9.630	9.585	9.630	3,000	28,800	9.6000	7.587	-	7.622	7.587	7.622	3,790	7.5986	-1.03%
2022-12-09	0	9.685	9.300	10.90	9.590	9.670	5,200	50,025	9.6202	7.666	7.361	8.628	7.591	7.654	6,570	7.6146	1.31%
2022-12-08	0	9.560	9.515	-	9.525	9.560	11,800	112,610	9.5432	7.567	7.531	-	7.539	7.567	14,908	7.5537	0.95%
2022-12-07	0	9.620	-	10.90	9.620	9.835	49,200	477,939	9.7142	7.496	-	8.493	7.496	7.663	63,143	7.5691	-2.14%
2022-12-06	0	9.830	9.510	9.855	9.770	9.860	11,800	115,527	9.7904	7.659	7.410	7.679	7.613	7.683	15,144	7.6285	0.20%
2022-12-05	0	9.810	9.770	10.90	9.625	9.820	38,200	370,234	9.6920	7.644	7.613	8.493	7.500	7.652	49,026	7.5518	2.78%
2022-12-02	0	9.545	9.530	10.90	9.480	9.565	33,400	318,569	9.5380	7.437	7.426	8.493	7.387	7.453	42,865	7.4318	-0.26%
2022-12-01	0	9.570	9.520	9.645	9.565	9.720	24,600	238,020	9.6756	7.457	7.418	7.515	7.453	7.574	31,572	7.5391	-1.03%
2022-11-30	0	9.670	-	9.800	9.570	9.670	33,200	318,728	9.6002	7.535	-	7.636	7.457	7.535	42,609	7.4803	1.26%
2022-11-29	0	9.550	9.470	9.560	9.500	9.550	22,200	211,433	9.5240	7.441	7.379	7.449	7.402	7.441	28,491	7.4209	2.80%
2022-11-28	0	9.290	9.150	9.500	9.170	9.290	12,800	118,410	9.2508	7.239	7.130	7.402	7.145	7.239	16,427	7.2080	-2.16%
2022-11-25	0	9.495	9.400	-	9.380	9.510	7,400	70,061	9.4677	7.398	7.324	-	7.309	7.410	9,497	7.3771	2.10%
2022-11-24	0	9.300	-	9.400	9.285	9.300	5,800	53,928	9.2979	7.246	-	7.324	7.235	7.246	7,444	7.2448	0.27%
2022-11-23	0	9.275	8.950	-	9.260	9.335	12,400	115,065	9.2794	7.227	6.974	-	7.215	7.274	15,914	7.2304	0.60%
2022-11-22	0	9.220	9.170	-	9.075	9.220	4,200	38,365	9.1345	7.184	7.145	-	7.071	7.184	5,390	7.1175	2.22%
2022-11-21	0	9.020	8.955	-	8.950	9.005	69,400	624,126	8.9932	7.028	6.978	-	6.974	7.017	89,068	7.0073	-0.93%
2022-11-18	0	9.105	9.080	9.180	9.110	9.130	1,000	9,122	9.1220	7.094	7.075	7.153	7.098	7.114	1,283	7.1077	-0.82%
2022-11-17	0	9.180	9.000	9.320	9.100	9.180	16,800	153,473	9.1353	7.153	7.013	7.262	7.091	7.153	21,561	7.1181	-0.33%
2022-11-16	0	9.210	9.180	-	9.200	9.245	34,200	315,492	9.2249	7.176	7.153	-	7.168	7.204	43,892	7.1879	-0.59%
2022-11-15	0	9.265	9.210	9.265	9.160	9.265	19,800	182,916	9.2382	7.219	7.176	7.219	7.137	7.219	25,411	7.1982	1.48%
2022-11-14	0	9.130	-	9.170	9.130	9.225	22,400	205,929	9.1933	7.114	-	7.145	7.114	7.188	28,748	7.1632	1.11%
2022-11-11	0	9.030	8.980	-	8.885	9.030	34,200	305,704	8.9387	7.036	6.997	-	6.923	7.036	43,892	6.9649	3.79%
2022-11-10	0	8.700	8.700	9.000	8.640	8.690	13,800	119,399	8.6521	6.779	6.779	7.013	6.732	6.771	17,711	6.7416	-0.68%
2022-11-09	0	8.760	8.745	8.860	8.750	8.850	16,400	144,510	8.8116	6.826	6.814	6.904	6.818	6.896	21,048	6.8658	-0.06%
2022-11-08	0	8.765	-	8.800	8.740	8.790	21,000	183,826	8.7536	6.830	-	6.857	6.810	6.849	26,951	6.8207	0.29%
2022-11-07	0	8.740	8.730	8.800	8.700	8.790	21,600	189,122	8.7556	6.810	6.802	6.857	6.779	6.849	27,721	6.8222	1.92%
2022-11-04	0	8.575	8.450	8.665	8.410	8.665	82,800	713,684	8.6194	6.681	6.584	6.752	6.553	6.752	106,265	6.7161	2.82%
2022-11-03	0	8.340	-	9.000	8.340	8.370	14,600	122,084	8.3619	6.498	-	7.013	6.498	6.522	18,738	6.5155	-0.89%
2022-11-02	0	8.415	8.415	8.440	8.315	8.330	10,200	84,963	8.3297	6.557	6.557	6.576	6.479	6.491	13,091	6.4904	1.08%
2022-11-01	0	8.325	-	9.000	8.225	8.340	31,400	261,461	8.3268	6.487	-	7.013	6.409	6.498	40,299	6.4881	1.22%
2022-10-31	0	8.225	8.190	8.225	8.225	8.420	18,600	155,193	8.3437	6.409	6.382	6.409	6.409	6.561	23,871	6.5013	-3.12%
2022-10-28	0	8.490	8.470	-	8.470	8.660	476,000	4,107,876	8.6300	6.615	6.600	-	6.600	6.748	610,897	6.7243	-1.85%
2022-10-27	0	8.650	8.600	8.780	8.650	8.770	593,200	5,162,932	8.7035	6.740	6.701	6.841	6.740	6.833	761,311	6.7816	-0.12%
2022-10-26	0	8.660	8.625	8.660	8.630	8.730	99,000	860,247	8.6894	6.748	6.720	6.748	6.724	6.802	127,056	6.7706	-0.35%
2022-10-25	0	8.690	-	-	8.590	8.705	55,800	484,949	8.6908	6.771	-	-	6.693	6.783	71,614	6.7718	0.06%
2022-10-24	0	8.685	-	8.845	8.680	8.960	107,000	946,752	8.8481	6.767	-	6.892	6.763	6.981	137,323	6.8943	-3.87%
2022-10-21	0	9.035	9.030	-	8.995	9.050	34,000	306,918	9.0270	7.040	7.036	-	7.009	7.052	43,635	7.0337	0.50%
2022-10-20	0	8.990	8.900	-	8.920	9.010	47,200	422,763	8.9568	7.005	6.935	-	6.950	7.020	60,576	6.9790	-0.28%
2022-10-19	0	9.015	8.990	9.150	8.990	9.130	59,200	535,220	9.0409	7.024	7.005	7.130	7.005	7.114	75,977	7.0445	-0.39%
2022-10-18	0	9.050	9.010	9.100	8.995	9.060	12,000	108,154	9.0128	7.052	7.020	7.091	7.009	7.059	15,401	7.0226	0.28%
2022-10-17	0	9.025	-	-	8.975	9.025	10,400	93,700	9.0096	7.032	-	-	6.993	7.032	13,347	7.0201	0.39%
2022-10-14	0	8.990	-	8.990	8.980	9.050	5,400	48,674	9.0137	7.005	-	7.005	6.997	7.052	6,930	7.0233	1.18%
2022-10-13	0	8.885	8.880	8.950	8.885	8.900	7,600	67,632	8.8989	6.923	6.919	6.974	6.923	6.935	9,754	6.9339	-0.95%
2022-10-12	0	8.970	8.910	-	8.910	8.975	8,000	71,293	8.9116	6.989	6.943	-	6.943	6.993	10,267	6.9438	-0.17%
2022-10-11	0	8.985	-	-	8.990	9.040	7,000	62,985	8.9979	7.001	-	-	7.005	7.044	8,984	7.0110	-0.99%
2022-10-10	0	9.075	9.000	-	9.090	9.100	2,800	25,470	9.0964	7.071	7.013	-	7.083	7.091	3,594	7.0878	-0.93%
2022-10-07	0	9.160	9.100	-	9.160	9.185	1,600	14,676	9.1725	7.137	7.091	-	7.137	7.157	2,053	7.1471	-1.08%
2022-10-06	0	9.260	-	9.310	9.260	9.300	3,200	29,664	9.2700	7.215	-	7.254	7.215	7.246	4,107	7.2230	-0.43%
2022-10-05	0	9.300	9.260	-	9.115	9.315	14,600	135,000	9.2466	7.246	7.215	-	7.102	7.258	18,738	7.2048	3.91%
2022-10-03	0	8.950	8.930	-	8.895	9.035	10,400	93,303	8.9714	6.974	6.958	-	6.931	7.040	13,347	6.9904	-1.49%
2022-09-30	0	9.085	9.045	-	9.040	9.090	1,000	9,050	9.0500	7.079	7.048	-	7.044	7.083	1,283	7.0516	1.79%
2022-09-29	0	8.925	-	9.170	8.925	9.140	25,000	227,710	9.1084	6.954	-	7.145	6.954	7.122	32,085	7.0971	-1.44%
2022-09-28	0	9.055	9.000	9.110	9.055	9.190	23,800	217,372	9.1333	7.055	7.013	7.098	7.055	7.161	30,545	7.1165	-2.32%
2022-09-27	0	9.270	9.270	9.305	9.205	9.270	18,000	166,649	9.2583	7.223	7.223	7.250	7.172	7.223	23,101	7.2139	-0.32%
2022-09-26	0	9.300	9.285	9.330	9.290	9.450	28,400	265,580	9.3514	7.246	7.235	7.270	7.239	7.363	36,448	7.2865	-2.57%
2022-09-23	0	9.545	9.540	9.640	9.530	9.600	11,800	112,738	9.5541	7.437	7.433	7.511	7.426	7.480	15,144	7.4444	0.21%
2022-09-22	0	9.525	9.525	9.580	9.475	9.525	6,000	56,931	9.4885	7.422	7.422	7.465	7.383	7.422	7,700	7.3933	-0.57%
2022-09-21	0	9.580	9.560	9.600	9.560	9.600	25,800	247,112	9.5780	7.465	7.449	7.480	7.449	7.480	33,112	7.4630	-0.47%
2022-09-20	0	9.625	9.615	9.630	9.615	9.655	3,600	34,713	9.6425	7.500	7.492	7.504	7.492	7.523	4,620	7.5133	0.21%
2022-09-19	0	9.605	9.605	9.715	9.590	9.625	1,600	15,378	9.6113	7.484	7.484	7.570	7.472	7.500	2,053	7.4889	-0.52%
2022-09-16	0	9.655	9.650	9.760	9.650	9.825	18,600	180,501	9.7044	7.523	7.519	7.605	7.519	7.655	23,871	7.5615	-1.73%
2022-09-15	0	9.825	9.785	-	9.820	9.850	12,600	123,817	9.8267	7.655	7.624	-	7.652	7.675	16,171	7.6568	0.20%
2022-09-14	0	9.805	9.780	-	9.775	9.805	31,800	311,079	9.7824	7.640	7.620	-	7.617	7.640	40,812	7.6222	-1.31%
2022-09-13	0	9.935	9.500	-	9.885	9.950	68,400	677,585	9.9062	7.741	7.402	-	7.702	7.753	87,784	7.7187	0.40%
2022-09-09	0	9.895	9.875	-	9.700	9.895	52,600	511,743	9.7290	7.710	7.694	-	7.558	7.710	67,507	7.5806	2.01%
2022-09-08	0	9.700	9.680	9.740	9.700	9.750	54,800	532,347	9.7144	7.558	7.542	7.589	7.558	7.597	70,330	7.5693	-0.77%
2022-09-07	0	9.925	9.900	9.970	9.880	9.930	16,400	162,220	9.8915	7.617	7.597	7.651	7.582	7.620	21,371	7.5908	-0.50%
2022-09-06	0	9.975	9.950	10.07	9.970	9.995	95,400	951,752	9.9764	7.655	7.636	7.728	7.651	7.670	124,315	7.6560	0.10%
2022-09-05	0	9.965	9.860	-	9.870	9.975	35,600	352,987	9.9154	7.647	7.567	-	7.574	7.655	46,390	7.6091	0.71%
2022-09-02	0	9.895	9.865	-	9.865	9.915	42,200	417,842	9.9015	7.593	7.570	-	7.570	7.609	54,990	7.5985	-0.40%
2022-09-01	0	9.935	9.915	9.950	9.900	9.975	39,600	393,776	9.9438	7.624	7.609	7.636	7.597	7.655	51,602	7.6310	0.25%
2022-08-31	0	9.910	9.900	9.925	9.850	9.915	24,400	241,798	9.9098	7.605	7.597	7.617	7.559	7.609	31,795	7.6048	0.00%
2022-08-30	0	9.910	9.910	9.930	9.905	9.910	1,200	11,891	9.9092	7.605	7.605	7.620	7.601	7.605	1,564	7.6044	0.10%
2022-08-29	0	9.900	9.900	-	9.840	9.890	5,000	49,259	9.8518	7.597	7.597	-	7.551	7.590	6,515	7.5603	-0.20%
2022-08-26	0	9.920	9.900	9.950	9.905	9.930	4,200	41,662	9.9195	7.613	7.597	7.636	7.601	7.620	5,473	7.6123	0.35%
2022-08-25	0	9.885	9.885	9.900	9.810	9.895	59,200	583,005	9.8481	7.586	7.586	7.597	7.528	7.593	77,143	7.5575	1.33%
2022-08-24	0	9.755	9.740	9.800	9.750	9.780	45,000	439,574	9.7683	7.486	7.475	7.521	7.482	7.505	58,639	7.4963	-0.46%
2022-08-23	0	9.800	9.770	-	9.795	9.840	4,800	47,083	9.8090	7.521	7.498	-	7.517	7.551	6,255	7.5275	-0.56%
2022-08-22	0	9.855	9.850	9.960	9.840	9.875	22,000	216,767	9.8530	7.563	7.559	7.643	7.551	7.578	28,668	7.5613	0.05%
2022-08-19	0	9.850	9.840	9.860	9.780	9.850	11,600	113,783	9.8089	7.559	7.551	7.567	7.505	7.559	15,116	7.5274	0.82%
2022-08-18	0	9.770	9.755	-	9.765	9.800	10,400	101,716	9.7804	7.498	7.486	-	7.494	7.521	13,552	7.5055	-0.71%
2022-08-17	0	9.840	9.800	9.875	9.840	9.845	4,600	45,269	9.8411	7.551	7.521	7.578	7.551	7.555	5,994	7.5521	0.82%
2022-08-16	0	9.760	9.745	9.840	9.760	9.800	20,400	199,342	9.7717	7.490	7.478	7.551	7.490	7.521	26,583	7.4988	-0.46%
2022-08-15	0	9.805	9.800	9.805	9.805	9.895	13,200	129,884	9.8397	7.524	7.521	7.524	7.524	7.593	17,201	7.5510	-1.01%
2022-08-12	0	9.905	9.900	9.905	9.875	9.910	16,800	166,305	9.8991	7.601	7.597	7.601	7.578	7.605	21,892	7.5966	0.92%
2022-08-11	0	9.815	9.670	9.835	9.750	9.815	6,400	62,711	9.7986	7.532	7.421	7.547	7.482	7.532	8,340	7.5195	1.29%
2022-08-10	0	9.690	9.670	-	9.670	9.800	31,800	307,919	9.6830	7.436	7.421	-	7.421	7.521	41,438	7.4308	-0.92%
2022-08-09	0	9.780	9.775	9.850	9.740	9.850	15,400	150,688	9.7849	7.505	7.501	7.559	7.475	7.559	20,068	7.5090	0.57%
2022-08-08	0	9.725	9.690	9.740	9.700	9.720	3,200	31,075	9.7109	7.463	7.436	7.475	7.444	7.459	4,170	7.4522	0.52%
2022-08-05	0	9.675	9.670	-	9.635	9.670	50,600	488,936	9.6628	7.425	7.421	-	7.394	7.421	65,936	7.4153	0.42%
2022-08-04	0	9.635	9.620	-	9.625	9.635	53,200	510,812	9.6017	7.394	7.382	-	7.386	7.394	69,324	7.3684	0.52%
2022-08-03	0	9.585	9.560	-	9.560	9.630	32,600	312,532	9.5869	7.356	7.336	-	7.336	7.390	42,481	7.3570	-0.21%
2022-08-02	0	9.605	9.585	9.630	9.580	9.700	31,600	303,477	9.6037	7.371	7.356	7.390	7.352	7.444	41,178	7.3699	-1.94%
2022-08-01	0	9.795	9.760	-	9.750	9.830	22,400	219,529	9.8004	7.517	7.490	-	7.482	7.544	29,189	7.5209	-0.36%
2022-07-29	0	9.830	9.800	9.850	9.820	9.930	27,200	268,100	9.8566	7.544	7.521	7.559	7.536	7.620	35,444	7.5640	-0.35%
2022-07-28	0	9.865	9.860	9.895	9.860	9.880	11,800	116,352	9.8603	7.570	7.567	7.593	7.567	7.582	15,376	7.5669	-0.15%
2022-07-27	0	9.880	9.840	9.910	9.880	9.890	12,000	118,602	9.8835	7.582	7.551	7.605	7.582	7.590	15,637	7.5847	-0.55%
2022-07-26	0	9.935	9.935	10.00	9.845	9.935	118,000	1,168,254	9.9005	7.624	7.624	7.674	7.555	7.624	153,765	7.5977	1.27%
2022-07-25	0	9.810	9.800	9.835	9.780	9.825	26,200	256,893	9.8051	7.528	7.521	7.547	7.505	7.540	34,141	7.5245	0.46%
2022-07-22	0	9.765	9.740	9.850	9.760	9.820	2,600	25,440	9.7846	7.494	7.475	7.559	7.490	7.536	3,388	7.5088	-0.15%
2022-07-21	0	9.780	9.700	-	9.800	9.850	6,200	60,804	9.8071	7.505	7.444	-	7.521	7.559	8,079	7.5260	-1.51%
2022-07-20	0	9.930	9.850	9.965	9.935	9.960	23,400	232,889	9.9525	7.620	7.559	7.647	7.624	7.643	30,492	7.6376	0.40%
2022-07-19	0	9.890	9.870	-	9.845	9.890	33,800	333,849	9.8772	7.590	7.574	-	7.555	7.590	44,044	7.5798	-0.30%
2022-07-18	0	9.920	9.905	10.00	9.755	9.920	44,800	442,857	9.8852	7.613	7.601	7.674	7.486	7.613	58,378	7.5860	2.22%
2022-07-15	0	9.705	9.700	9.725	9.690	9.835	29,400	286,258	9.7367	7.448	7.444	7.463	7.436	7.547	38,311	7.4720	-1.37%
2022-07-14	0	9.840	9.820	10.00	9.800	9.935	57,600	568,364	9.8674	7.551	7.536	7.674	7.521	7.624	75,058	7.5723	-1.30%
2022-07-13	0	9.970	9.955	-	9.970	10.03	45,000	449,991	9.9998	7.651	7.640	-	7.651	7.697	58,639	7.6739	-0.50%
2022-07-12	0	10.02	10.01	10.10	10.02	10.05	6,200	62,160	10.026	7.689	7.682	7.751	7.689	7.712	8,079	7.6939	0.20%
2022-07-11	0	10.00	9.990	10.02	9.800	10.10	212,600	2,140,711	10.069	7.674	7.666	7.689	7.521	7.751	277,037	7.7272	-0.99%
2022-07-08	0	10.10	10.07	10.27	10.02	10.40	373,200	3,779,518	10.127	7.751	7.728	7.881	7.689	7.981	486,313	7.7718

---

Webb-site Database - Powered By Linux Group

Back to top

---