Prices and Webb-site Total Returns

YANCOAL AUSTRALIA LTD: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03668	2018-12-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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
2025-11-03	0	28.52	28.40	28.52	28.14	28.60	1,076,753	30,557,190	28.379	28.52	28.40	28.52	28.14	28.60	1,076,753	28.379	1.35%
2025-10-31	0	28.14	28.14	28.20	28.00	28.74	472,422	13,342,625	28.243	28.14	28.14	28.20	28.00	28.74	472,422	28.243	-2.56%
2025-10-30	0	28.88	28.58	28.88	28.20	28.88	2,467,300	70,253,106	28.474	28.88	28.58	28.88	28.20	28.88	2,467,300	28.474	5.40%
2025-10-28	0	27.40	27.22	27.40	27.18	27.88	1,177,500	32,324,934	27.452	27.40	27.22	27.40	27.18	27.88	1,177,500	27.452	-1.79%
2025-10-27	0	27.90	27.74	27.90	27.34	27.96	1,127,064	31,297,687	27.769	27.90	27.74	27.90	27.34	27.96	1,127,064	27.769	1.45%
2025-10-24	0	27.50	27.46	27.50	26.94	27.50	607,940	16,603,225	27.311	27.50	27.46	27.50	26.94	27.50	607,940	27.311	1.70%
2025-10-23	0	27.04	26.82	27.04	26.24	27.04	2,333,100	62,125,096	26.628	27.04	26.82	27.04	26.24	27.04	2,333,100	26.628	-0.44%
2025-10-22	0	27.16	27.00	27.16	26.30	27.20	1,979,136	52,835,924	26.696	27.16	27.00	27.16	26.30	27.20	1,979,136	26.696	1.04%
2025-10-21	0	26.88	26.88	26.92	26.70	28.10	2,954,622	80,427,568	27.221	26.88	26.88	26.92	26.70	28.10	2,954,622	27.221	-6.28%
2025-10-20	0	28.68	28.68	28.78	28.32	28.84	875,998	25,144,239	28.704	28.68	28.68	28.78	28.32	28.84	875,998	28.704	2.43%
2025-10-17	0	28.00	27.90	28.00	27.82	28.90	1,309,229	36,810,806	28.116	28.00	27.90	28.00	27.82	28.90	1,309,229	28.116	-3.11%
2025-10-16	0	28.90	28.82	28.90	28.02	28.96	1,872,807	53,690,339	28.668	28.90	28.82	28.90	28.02	28.96	1,872,807	28.668	1.83%
2025-10-15	0	28.38	28.38	28.40	27.46	28.50	1,588,800	44,724,756	28.150	28.38	28.38	28.40	27.46	28.50	1,588,800	28.150	3.20%
2025-10-14	0	27.50	27.50	27.54	27.28	28.04	2,650,500	73,285,052	27.650	27.50	27.50	27.54	27.28	28.04	2,650,500	27.650	1.25%
2025-10-13	0	27.16	27.16	27.26	26.00	27.36	795,700	21,558,814	27.094	27.16	27.16	27.26	26.00	27.36	795,700	27.094	0.74%
2025-10-10	0	26.96	26.96	27.04	26.40	27.14	912,500	24,552,556	26.907	26.96	26.96	27.04	26.40	27.14	912,500	26.907	-0.07%
2025-10-09	0	26.98	26.98	27.04	26.42	27.16	803,150	21,495,648	26.764	26.98	26.98	27.04	26.42	27.16	803,150	26.764	1.89%
2025-10-08	0	26.48	26.42	26.48	26.00	26.50	401,600	10,541,758	26.249	26.48	26.42	26.48	26.00	26.50	401,600	26.249	-1.56%
2025-10-06	0	26.90	26.88	26.90	26.86	27.16	279,100	7,525,917	26.965	26.90	26.88	26.90	26.86	27.16	279,100	26.965	-1.32%
2025-10-03	0	27.26	27.10	27.26	27.02	27.26	72,600	1,970,914	27.148	27.26	27.10	27.26	27.02	27.26	72,600	27.148	0.07%
2025-10-02	0	27.24	27.24	27.36	27.00	27.44	255,700	6,948,860	27.176	27.24	27.24	27.36	27.00	27.44	255,700	27.176	0.89%
2025-09-30	0	27.00	27.00	27.06	26.82	27.14	517,255	13,953,579	26.976	27.00	27.00	27.06	26.82	27.14	517,255	26.976	-0.52%
2025-09-29	0	27.14	27.14	27.20	26.94	27.42	930,864	25,264,783	27.141	27.14	27.14	27.20	26.94	27.42	930,864	27.141	-1.31%
2025-09-26	0	27.50	27.50	27.64	27.14	27.70	1,252,930	34,382,404	27.442	27.50	27.50	27.64	27.14	27.70	1,252,930	27.442	0.88%
2025-09-25	0	27.26	27.26	27.52	27.18	27.92	1,088,600	29,799,858	27.374	27.26	27.26	27.52	27.18	27.92	1,088,600	27.374	-0.87%
2025-09-24	0	27.50	27.50	27.74	27.46	27.98	482,800	13,334,002	27.618	27.50	27.50	27.74	27.46	27.98	482,800	27.618	-0.72%
2025-09-23	0	27.70	27.70	27.88	27.42	28.08	1,882,400	52,146,666	27.702	27.70	27.70	27.88	27.42	28.08	1,882,400	27.702	-0.14%
2025-09-22	0	27.74	27.74	27.80	27.40	28.38	1,966,200	54,457,610	27.697	27.74	27.74	27.80	27.40	28.38	1,966,200	27.697	-0.86%
2025-09-19	0	27.98	27.98	28.10	27.72	29.18	1,204,600	33,736,154	28.006	27.98	27.98	28.10	27.72	29.18	1,204,600	28.006	-1.13%
2025-09-18	0	28.30	28.30	28.46	28.16	29.20	2,542,500	72,877,440	28.664	28.30	28.30	28.46	28.16	29.20	2,542,500	28.664	-1.94%
2025-09-17	0	28.86	28.86	28.88	28.34	29.20	2,021,600	58,461,282	28.918	28.86	28.86	28.88	28.34	29.20	2,021,600	28.918	1.98%
2025-09-16	0	28.30	28.30	28.44	27.86	28.50	2,824,600	80,074,174	28.349	28.30	28.30	28.44	27.86	28.50	2,824,600	28.349	2.39%
2025-09-15	0	27.64	27.64	27.74	27.18	27.82	1,353,100	37,340,064	27.596	27.64	27.64	27.74	27.18	27.82	1,353,100	27.596	0.44%
2025-09-12	0	27.52	27.52	27.60	27.04	27.68	1,666,700	45,584,448	27.350	27.52	27.52	27.60	27.04	27.68	1,666,700	27.350	0.44%
2025-09-11	0	27.40	27.40	27.42	27.12	27.60	1,402,404	38,240,076	27.268	27.40	27.40	27.42	27.12	27.60	1,402,404	27.268	0.15%
2025-09-10	0	27.36	27.36	27.38	27.34	27.66	851,866	23,356,345	27.418	27.36	27.36	27.38	27.34	27.66	851,866	27.418	-0.94%
2025-09-09	0	27.62	27.62	27.66	27.50	28.14	2,004,899	55,442,158	27.653	27.62	27.62	27.66	27.50	28.14	2,004,899	27.653	-1.78%
2025-09-08	0	28.12	28.12	28.14	28.12	28.94	1,956,135	55,443,366	28.343	28.12	28.12	28.14	28.12	28.94	1,956,135	28.343	-2.43%
2025-09-05	0	28.82	28.80	28.82	27.80	30.28	6,165,241	179,952,473	29.188	28.82	28.80	28.82	27.80	30.28	6,165,241	29.188	1.69%
2025-09-04	0	28.34	28.34	28.40	27.42	28.62	3,824,274	107,234,154	28.040	28.34	28.34	28.40	27.42	28.62	3,824,274	28.040	1.49%
2025-09-03	0	28.24	28.22	28.24	27.46	28.50	3,489,384	98,019,793	28.091	27.92	27.90	27.92	27.15	28.18	3,528,920	27.776	1.58%
2025-09-02	0	27.80	27.80	27.92	27.66	28.06	726,759	20,213,155	27.813	27.49	27.49	27.61	27.35	27.75	734,993	27.501	-0.43%
2025-09-01	0	27.92	27.92	27.98	27.68	28.20	1,129,921	31,610,240	27.976	27.61	27.61	27.67	27.37	27.88	1,142,723	27.662	1.23%
2025-08-29	0	27.58	27.54	27.58	27.50	27.90	663,637	18,421,326	27.758	27.27	27.23	27.27	27.19	27.59	671,156	27.447	0.73%
2025-08-28	0	27.38	27.38	27.54	27.36	27.92	940,179	25,876,996	27.523	27.07	27.07	27.23	27.05	27.61	950,832	27.215	-1.08%
2025-08-27	0	27.68	27.68	27.90	27.60	28.06	1,216,600	33,891,124	27.857	27.37	27.37	27.59	27.29	27.75	1,230,385	27.545	0.14%
2025-08-26	0	27.64	27.64	27.68	27.42	28.06	1,624,205	44,955,028	27.678	27.33	27.33	27.37	27.11	27.75	1,642,608	27.368	-1.29%
2025-08-25	0	28.00	27.82	28.00	27.70	28.26	1,221,100	34,154,900	27.971	27.69	27.51	27.69	27.39	27.94	1,234,936	27.657	1.08%
2025-08-22	0	27.70	27.70	27.72	27.22	27.88	1,732,600	47,724,552	27.545	27.39	27.39	27.41	26.92	27.57	1,752,231	27.236	-0.86%
2025-08-21	0	27.94	27.94	27.96	27.88	28.28	1,453,400	40,712,984	28.012	27.63	27.63	27.65	27.57	27.96	1,469,868	27.698	-1.06%
2025-08-20	0	28.24	28.24	28.26	27.86	29.42	5,509,194	156,795,497	28.461	27.92	27.92	27.94	27.55	29.09	5,571,615	28.142	-10.06%
2025-08-19	0	31.40	31.40	31.42	31.02	31.86	800,774	25,136,825	31.391	31.05	31.05	31.07	30.67	31.50	809,847	31.039	-0.76%
2025-08-18	0	31.64	31.64	31.66	31.62	32.50	852,800	27,173,604	31.864	31.29	31.29	31.31	31.27	32.14	862,463	31.507	-3.00%
2025-08-15	0	32.62	32.62	32.64	32.20	32.78	437,400	14,221,162	32.513	32.25	32.25	32.27	31.84	32.41	442,356	32.149	0.55%
2025-08-14	0	32.44	32.44	32.60	32.26	33.30	580,400	18,962,406	32.671	32.08	32.08	32.23	31.90	32.93	586,976	32.305	-1.99%
2025-08-13	0	33.10	33.10	33.38	33.00	33.98	819,698	27,273,977	33.273	32.73	32.73	33.01	32.63	33.60	828,986	32.900	-2.30%
2025-08-12	0	33.88	33.88	34.16	33.86	34.24	1,253,500	42,696,914	34.062	33.50	33.50	33.78	33.48	33.86	1,267,703	33.681	0.12%
2025-08-11	0	33.84	33.70	33.84	33.50	34.40	977,483	33,112,394	33.875	33.46	33.32	33.46	33.12	34.01	988,558	33.496	0.00%
2025-08-08	0	33.84	33.70	33.84	33.64	34.00	818,715	27,676,378	33.805	33.46	33.32	33.46	33.26	33.62	827,991	33.426	1.93%
2025-08-07	0	33.20	33.20	33.30	32.80	33.58	713,868	23,737,422	33.252	32.83	32.83	32.93	32.43	33.20	721,956	32.879	0.30%
2025-08-06	0	33.10	33.10	33.14	32.52	33.22	537,268	17,730,488	33.001	32.73	32.73	32.77	32.16	32.85	543,355	32.631	1.91%
2025-08-05	0	32.48	32.28	32.48	31.98	32.58	248,000	8,015,420	32.320	32.12	31.92	32.12	31.62	32.21	250,810	31.958	0.74%
2025-08-04	0	32.24	32.24	32.26	31.36	32.30	400,400	12,851,686	32.097	31.88	31.88	31.90	31.01	31.94	404,937	31.738	2.35%
2025-08-01	0	31.50	31.50	31.65	31.50	32.90	936,500	29,721,955	31.737	31.15	31.15	31.30	31.15	32.53	947,111	31.382	-3.23%
2025-07-31	0	32.55	32.30	32.55	31.85	33.00	1,256,900	40,472,450	32.200	32.19	31.94	32.19	31.49	32.63	1,271,141	31.839	-1.36%
2025-07-30	0	33.00	32.80	33.00	32.05	33.10	1,144,700	37,627,330	32.871	32.63	32.43	32.63	31.69	32.73	1,157,670	32.503	1.07%
2025-07-29	0	32.65	32.50	32.65	31.85	32.70	1,124,800	36,319,605	32.290	32.28	32.14	32.28	31.49	32.33	1,137,544	31.928	-0.61%
2025-07-28	0	32.85	32.70	32.85	32.55	34.30	1,306,700	42,903,455	32.833	32.48	32.33	32.48	32.19	33.92	1,321,505	32.466	-3.24%
2025-07-25	0	33.95	33.55	33.95	33.30	34.35	691,200	23,300,395	33.710	33.57	33.17	33.57	32.93	33.97	699,032	33.332	-1.16%
2025-07-24	0	34.35	34.00	34.35	33.45	34.35	895,800	30,329,190	33.857	33.97	33.62	33.97	33.08	33.97	905,950	33.478	1.03%
2025-07-23	0	34.00	33.85	34.00	33.20	34.00	2,385,124	79,956,878	33.523	33.62	33.47	33.62	32.83	33.62	2,412,148	33.148	5.10%
2025-07-22	0	32.35	32.35	32.40	31.00	33.00	2,546,138	82,110,198	32.249	31.99	31.99	32.04	30.65	32.63	2,574,987	31.888	2.86%
2025-07-21	0	31.45	31.10	31.45	29.90	31.45	1,264,800	38,892,565	30.750	31.10	30.75	31.10	29.57	31.10	1,279,131	30.405	5.36%
2025-07-18	0	29.85	29.80	29.85	29.50	31.30	2,184,800	65,265,171	29.872	29.52	29.47	29.52	29.17	30.95	2,209,555	29.538	-6.57%
2025-07-17	0	31.95	31.75	31.95	30.95	31.95	894,507	28,166,789	31.489	31.59	31.39	31.59	30.60	31.59	904,642	31.136	0.79%
2025-07-16	0	31.70	31.50	31.70	31.15	32.00	873,100	27,418,780	31.404	31.34	31.15	31.34	30.80	31.64	882,993	31.052	-0.94%
2025-07-15	0	32.00	31.60	32.00	31.55	32.00	637,548	20,217,524	31.711	31.64	31.25	31.64	31.20	31.64	644,772	31.356	-0.16%
2025-07-14	0	32.05	31.85	32.05	31.00	32.15	466,626	14,900,824	31.933	31.69	31.49	31.69	30.65	31.79	471,913	31.575	0.31%
2025-07-11	0	31.95	31.85	31.95	31.55	32.05	806,670	25,685,592	31.842	31.59	31.49	31.59	31.20	31.69	815,810	31.485	0.31%
2025-07-10	0	31.85	31.55	31.85	31.15	31.85	1,070,492	33,767,442	31.544	31.49	31.20	31.49	30.80	31.49	1,082,621	31.190	1.43%
2025-07-09	0	31.40	31.25	31.40	31.10	31.90	881,000	27,635,790	31.369	31.05	30.90	31.05	30.75	31.54	890,982	31.017	1.95%
2025-07-08	0	30.80	30.80	30.85	30.60	31.60	647,000	19,940,082	30.819	30.45	30.45	30.50	30.26	31.25	654,331	30.474	-1.60%
2025-07-07	0	31.30	31.30	31.35	31.10	31.60	673,600	21,094,495	31.316	30.95	30.95	31.00	30.75	31.25	681,232	30.965	-0.79%
2025-07-04	0	31.55	31.45	31.55	31.10	31.65	874,100	27,472,290	31.429	31.20	31.10	31.20	30.75	31.30	884,004	31.077	-0.63%
2025-07-03	0	31.75	31.70	31.75	31.40	32.40	1,568,800	49,901,912	31.809	31.39	31.34	31.39	31.05	32.04	1,586,575	31.453	1.93%
2025-07-02	0	31.15	31.00	31.15	30.00	31.25	1,842,800	56,554,105	30.689	30.80	30.65	30.80	29.66	30.90	1,863,680	30.345	5.41%
2025-06-30	0	29.55	29.40	29.55	29.20	29.85	628,415	18,514,572	29.462	29.22	29.07	29.22	28.87	29.52	635,535	29.132	-1.17%
2025-06-27	0	29.90	29.75	29.90	29.40	29.95	514,800	15,286,130	29.693	29.57	29.42	29.57	29.07	29.61	520,633	29.361	1.36%
2025-06-26	0	29.50	29.35	29.50	29.10	29.55	694,000	20,352,875	29.327	29.17	29.02	29.17	28.77	29.22	701,863	28.998	0.00%
2025-06-25	0	29.50	29.45	29.50	29.30	30.00	1,508,900	44,470,165	29.472	29.17	29.12	29.17	28.97	29.66	1,525,996	29.142	-1.50%
2025-06-24	0	29.95	29.85	29.95	29.35	29.95	707,805	21,018,189	29.695	29.61	29.52	29.61	29.02	29.61	715,825	29.362	0.50%
2025-06-23	0	29.80	29.65	29.80	29.25	30.20	966,025	28,563,807	29.568	29.47	29.32	29.47	28.92	29.86	976,970	29.237	-2.13%
2025-06-20	0	30.45	30.40	30.45	30.25	30.85	697,006	21,307,000	30.569	30.11	30.06	30.11	29.91	30.50	704,903	30.227	-0.33%
2025-06-19	0	30.55	30.55	30.70	30.00	31.15	1,528,400	46,437,165	30.383	30.21	30.21	30.36	29.66	30.80	1,545,717	30.042	-1.29%
2025-06-18	0	30.95	30.90	30.95	30.80	31.30	1,288,900	39,981,832	31.020	30.60	30.55	30.60	30.45	30.95	1,303,504	30.673	0.16%
2025-06-17	0	30.90	30.75	30.90	30.20	30.90	1,210,673	37,034,604	30.590	30.55	30.41	30.55	29.86	30.55	1,224,390	30.247	2.32%
2025-06-16	0	30.20	30.05	30.20	29.55	30.20	1,131,200	33,815,950	29.894	29.86	29.71	29.86	29.22	29.86	1,144,017	29.559	1.17%
2025-06-13	0	29.85	29.65	29.85	28.90	29.85	2,079,700	61,363,150	29.506	29.52	29.32	29.52	28.58	29.52	2,103,264	29.175	3.29%
2025-06-12	0	28.90	28.90	28.95	28.50	29.10	1,499,900	43,390,125	28.929	28.58	28.58	28.63	28.18	28.77	1,516,894	28.605	1.40%
2025-06-11	0	28.50	28.25	28.50	28.00	28.50	1,433,424	40,567,353	28.301	28.18	27.93	28.18	27.69	28.18	1,449,665	27.984	1.97%
2025-06-10	0	27.95	27.90	27.95	27.30	28.35	3,638,555	101,386,606	27.865	27.64	27.59	27.64	26.99	28.03	3,679,781	27.552	4.88%
2025-06-09	0	26.65	26.55	26.65	26.30	26.90	912,900	24,202,270	26.511	26.35	26.25	26.35	26.01	26.60	923,244	26.214	-0.56%
2025-06-06	0	26.80	26.75	26.80	26.65	26.95	619,900	16,602,250	26.782	26.50	26.45	26.50	26.35	26.65	626,924	26.482	0.56%
2025-06-05	0	26.65	26.65	26.70	26.30	27.35	1,280,700	34,257,935	26.749	26.35	26.35	26.40	26.01	27.04	1,295,211	26.450	-0.93%
2025-06-04	0	26.90	26.75	26.90	26.50	26.90	1,024,000	27,417,645	26.775	26.60	26.45	26.60	26.20	26.60	1,035,602	26.475	1.13%
2025-06-03	0	26.60	26.35	26.60	26.20	26.60	724,400	19,115,875	26.389	26.30	26.05	26.30	25.91	26.30	732,608	26.093	1.14%
2025-06-02	0	26.30	26.30	26.45	25.95	26.30	159,600	4,169,605	26.125	26.01	26.01	26.15	25.66	26.01	161,408	25.833	-2.05%
2025-05-30	0	26.85	26.55	26.85	26.35	26.95	915,100	24,352,135	26.611	26.55	26.25	26.55	26.05	26.65	925,468	26.313	-0.56%
2025-05-29	0	27.00	26.80	27.00	26.65	27.15	643,900	17,354,035	26.951	26.70	26.50	26.70	26.35	26.85	651,196	26.649	0.75%
2025-05-28	0	26.80	26.75	26.80	26.35	27.15	1,288,900	34,606,095	26.849	26.50	26.45	26.50	26.05	26.85	1,303,504	26.549	1.90%
2025-05-27	0	26.30	26.30	26.40	26.30	27.15	2,233,800	59,883,507	26.808	26.01	26.01	26.10	26.01	26.85	2,259,110	26.508	-0.75%
2025-05-26	0	26.50	26.30	26.50	26.05	26.60	1,234,400	32,634,980	26.438	26.20	26.01	26.20	25.76	26.30	1,248,386	26.142	1.53%
2025-05-23	0	26.10	25.80	26.10	25.80	26.15	379,263	9,833,873	25.929	25.81	25.51	25.81	25.51	25.86	383,560	25.638	0.38%
2025-05-22	0	26.00	25.95	26.00	25.80	26.20	733,700	19,090,035	26.019	25.71	25.66	25.71	25.51	25.91	742,013	25.727	0.00%
2025-05-21	0	26.00	25.85	26.00	25.35	26.00	939,600	24,232,556	25.790	25.71	25.56	25.71	25.07	25.71	950,246	25.501	1.56%
2025-05-20	0	25.60	25.55	25.60	25.25	25.65	734,400	18,685,350	25.443	25.31	25.26	25.31	24.97	25.36	742,721	25.158	0.59%
2025-05-19	0	25.45	25.30	25.45	25.00	25.45	627,600	15,834,265	25.230	25.16	25.02	25.16	24.72	25.16	634,711	24.947	-0.97%
2025-05-16	0	25.70	25.50	25.70	25.45	25.80	361,400	9,253,495	25.605	25.41	25.21	25.41	25.16	25.51	365,495	25.318	-0.19%
2025-05-15	0	25.75	25.65	25.85	25.55	26.05	1,300,900	33,557,580	25.796	25.46	25.36	25.56	25.26	25.76	1,315,640	25.507	-0.96%
2025-05-14	0	26.00	25.80	26.00	25.60	26.25	1,253,600	32,430,260	25.870	25.71	25.51	25.71	25.31	25.96	1,267,804	25.580	-0.38%
2025-05-13	0	26.10	26.10	26.15	24.95	26.15	2,452,200	62,845,700	25.628	25.81	25.81	25.86	24.67	25.86	2,479,984	25.341	6.31%
2025-05-12	0	24.55	24.55	24.60	24.45	25.40	2,168,200	53,611,098	24.726	24.27	24.27	24.32	24.18	25.12	2,192,767	24.449	-2.77%
2025-05-09	0	25.25	25.25	25.30	24.30	25.40	1,883,039	47,081,308	25.003	24.97	24.97	25.02	24.03	25.12	1,904,375	24.723	2.43%
2025-05-08	0	24.65	24.45	24.65	24.40	24.80	1,930,400	47,445,495	24.578	24.37	24.18	24.37	24.13	24.52	1,952,272	24.303	-1.20%
2025-05-07	0	24.95	24.85	24.95	24.30	25.00	1,361,134	33,659,582	24.729	24.67	24.57	24.67	24.03	24.72	1,376,556	24.452	1.84%
2025-05-06	0	24.50	24.25	24.50	24.00	24.50	453,100	11,003,995	24.286	24.23	23.98	24.23	23.73	24.23	458,234	24.014	1.24%
2025-05-02	0	24.20	24.20	24.25	24.05	24.50	169,700	4,105,410	24.192	23.93	23.93	23.98	23.78	24.23	171,623	23.921	-2.42%
2025-04-30	0	24.80	24.70	24.80	24.50	24.85	620,700	15,311,915	24.669	24.52	24.42	24.52	24.23	24.57	627,733	24.392	0.00%
2025-04-29	0	24.80	24.80	24.85	24.70	24.95	1,119,700	27,805,305	24.833	24.52	24.52	24.57	24.42	24.67	1,132,387	24.555	2.27%
2025-04-28	0	24.25	24.25	24.35	24.10	24.50	1,426,900	34,700,190	24.319	23.98	23.98	24.08	23.83	24.23	1,443,067	24.046	0.00%
2025-04-25	0	24.25	24.10	24.25	23.95	24.40	235,900	5,696,820	24.149	23.98	23.83	23.98	23.68	24.13	238,573	23.879	0.62%
2025-04-24	0	24.10	24.00	24.10	23.90	24.35	231,738	5,592,665	24.134	23.83	23.73	23.83	23.63	24.08	234,364	23.863	-0.62%
2025-04-23	0	24.25	24.20	24.25	24.00	24.35	772,528	18,662,877	24.158	23.98	23.93	23.98	23.73	24.08	781,281	23.888	1.89%
2025-04-22	0	23.80	23.60	23.80	23.50	24.00	757,200	18,018,300	23.796	23.53	23.34	23.53	23.24	23.73	765,779	23.529	0.63%
2025-04-17	0	23.65	23.65	23.70	23.40	23.90	510,200	12,089,755	23.696	23.39	23.39	23.43	23.14	23.63	515,981	23.431	0.42%
2025-04-16	0	23.55	23.55	23.70	23.15	23.95	561,000	13,196,500	23.523	23.29	23.29	23.43	22.89	23.68	567,356	23.260	-1.46%
2025-04-15	0	23.90	23.85	23.90	23.70	24.40	474,400	11,413,485	24.059	23.63	23.58	23.63	23.43	24.13	479,775	23.789	-2.05%
2025-04-14	0	24.40	24.35	24.40	23.50	24.40	1,102,900	26,571,895	24.093	24.13	24.08	24.13	23.24	24.13	1,115,396	23.823	4.27%
2025-04-11	0	23.40	23.40	23.45	22.80	23.65	579,100	13,534,020	23.371	23.14	23.14	23.19	22.54	23.39	585,661	23.109	1.30%
2025-04-10	0	23.10	23.10	23.20	22.70	23.45	1,337,600	30,846,880	23.061	22.84	22.84	22.94	22.45	23.19	1,352,756	22.803	4.05%
2025-04-09	0	22.20	22.15	22.20	21.50	22.25	1,432,700	31,258,570	21.818	21.95	21.90	21.95	21.26	22.00	1,448,933	21.574	0.68%
2025-04-08	0	22.05	22.05	22.10	21.85	22.50	1,831,220	40,533,415	22.135	21.80	21.80	21.85	21.61	22.25	1,851,968	21.887	0.92%
2025-04-07	0	21.85	21.80	21.85	21.50	22.20	4,079,300	89,005,673	21.819	21.61	21.56	21.61	21.26	21.95	4,125,520	21.574	-10.45%
2025-04-03	0	24.40	24.40	24.45	24.20	24.75	1,408,891	34,545,123	24.519	24.13	24.13	24.18	23.93	24.47	1,424,854	24.245	-2.40%
2025-04-02	0	25.00	24.85	25.00	24.70	25.05	844,900	20,957,060	24.804	24.72	24.57	24.72	24.42	24.77	854,473	24.526	-0.40%
2025-04-01	0	25.10	25.05	25.10	24.95	25.35	798,300	20,010,880	25.067	24.82	24.77	24.82	24.67	25.07	807,345	24.786	0.20%
2025-03-31	0	25.05	24.90	25.05	24.90	25.50	787,700	19,783,075	25.115	24.77	24.62	24.77	24.62	25.21	796,625	24.834	-1.76%
2025-03-28	0	25.50	25.40	25.50	25.35	25.60	334,300	8,517,950	25.480	25.21	25.12	25.21	25.07	25.31	338,088	25.194	0.20%
2025-03-27	0	25.45	25.25	25.45	25.00	25.55	643,700	16,324,785	25.361	25.16	24.97	25.16	24.72	25.26	650,993	25.077	0.79%
2025-03-26	0	25.25	25.15	25.25	25.00	25.25	494,300	12,449,375	25.186	24.97	24.87	24.97	24.72	24.97	499,901	24.904	1.61%
2025-03-25	0	24.85	24.80	24.85	24.75	25.20	1,382,700	34,505,750	24.955	24.57	24.52	24.57	24.47	24.92	1,398,367	24.676	-1.78%
2025-03-24	0	25.30	25.30	25.40	25.00	25.65	1,845,021	46,576,517	25.244	25.02	25.02	25.12	24.72	25.36	1,865,926	24.962	-1.75%
2025-03-21	0	25.75	25.65	25.75	25.40	26.00	2,041,468	52,511,879	25.723	25.46	25.36	25.46	25.12	25.71	2,064,599	25.434	-1.90%
2025-03-20	0	26.25	26.05	26.25	25.60	26.35	1,238,100	32,282,435	26.074	25.96	25.76	25.96	25.31	26.05	1,252,128	25.782	2.14%
2025-03-19	0	25.70	25.65	25.70	25.65	26.30	1,692,600	43,876,125	25.922	25.41	25.36	25.41	25.36	26.01	1,711,778	25.632	-2.65%
2025-03-18	0	26.40	26.30	26.40	26.05	26.65	1,113,216	29,280,895	26.303	26.10	26.01	26.10	25.76	26.35	1,125,829	26.008	-0.75%
2025-03-17	0	26.60	26.60	26.70	26.15	26.80	1,190,436	31,584,456	26.532	26.30	26.30	26.40	25.86	26.50	1,203,924	26.235	1.72%
2025-03-14	0	26.15	26.10	26.20	26.00	26.60	2,042,420	53,496,204	26.193	25.86	25.81	25.91	25.71	26.30	2,065,561	25.899	-1.13%
2025-03-13	0	26.45	26.40	26.45	25.40	26.50	3,777,319	99,044,613	26.221	26.15	26.10	26.15	25.12	26.20	3,820,118	25.927	-2.68%
2025-03-12	0	29.75	29.70	29.75	29.45	30.70	1,243,200	37,086,200	29.831	26.87	26.83	26.87	26.60	27.73	1,376,313	26.946	-2.30%
2025-03-11	0	30.45	30.30	30.45	30.10	30.60	1,615,360	49,114,720	30.405	27.50	27.37	27.50	27.19	27.64	1,788,321	27.464	0.83%
2025-03-10	0	30.20	30.00	30.20	29.40	30.20	1,332,000	39,752,185	29.844	27.28	27.10	27.28	26.56	27.28	1,474,621	26.958	4.14%
2025-03-07	0	29.00	29.00	29.20	28.80	29.65	1,141,900	33,313,050	29.173	26.20	26.20	26.38	26.01	26.78	1,264,167	26.352	-0.34%
2025-03-06	0	29.10	29.10	29.25	29.00	29.70	1,210,100	35,430,995	29.279	26.29	26.29	26.42	26.20	26.83	1,339,669	26.448	-0.51%
2025-03-05	0	29.25	29.25	29.30	28.80	29.70	1,971,900	57,946,120	29.386	26.42	26.42	26.47	26.01	26.83	2,183,037	26.544	1.92%
2025-03-04	0	28.70	28.70	28.80	28.65	29.45	1,585,466	45,962,697	28.990	25.92	25.92	26.01	25.88	26.60	1,755,226	26.186	-2.71%
2025-03-03	0	29.50	29.25	29.50	28.95	30.00	1,692,040	49,778,276	29.419	26.65	26.42	26.65	26.15	27.10	1,873,212	26.574	-1.01%
2025-02-28	0	29.80	29.50	29.80	29.35	30.00	966,117	28,657,453	29.663	26.92	26.65	26.92	26.51	27.10	1,069,562	26.794	0.85%
2025-02-27	0	29.55	29.55	29.70	29.35	30.30	1,803,982	53,882,770	29.869	26.69	26.69	26.83	26.51	27.37	1,997,140	26.980	-0.67%
2025-02-26	0	29.75	29.65	29.75	29.30	30.00	978,400	28,910,690	29.549	26.87	26.78	26.87	26.47	27.10	1,083,160	26.691	-0.83%
2025-02-25	0	30.00	29.95	30.00	29.75	30.35	1,060,400	31,882,200	30.066	27.10	27.05	27.10	26.87	27.41	1,173,940	27.158	1.35%
2025-02-24	0	29.60	29.60	29.85	29.10	30.15	1,988,000	58,838,590	29.597	26.74	26.74	26.96	26.29	27.23	2,200,861	26.734	0.85%
2025-02-21	0	29.35	29.35	29.40	29.00	30.45	4,234,482	124,745,998	29.460	26.51	26.51	26.56	26.20	27.50	4,687,880	26.610	2.26%
2025-02-20	0	28.70	28.65	28.70	27.80	28.70	1,124,300	31,701,290	28.196	25.92	25.88	25.92	25.11	25.92	1,244,682	25.469	2.87%
2025-02-19	0	27.90	27.85	27.90	27.65	28.15	877,200	24,439,825	27.861	25.20	25.16	25.20	24.98	25.43	971,124	25.167	-0.36%
2025-02-18	0	28.00	27.90	28.00	27.60	28.30	1,229,500	34,249,795	27.857	25.29	25.20	25.29	24.93	25.56	1,361,146	25.162	-1.23%
2025-02-17	0	28.35	28.25	28.35	28.15	28.55	399,900	11,308,877	28.279	25.61	25.52	25.61	25.43	25.79	442,718	25.544	-0.70%
2025-02-14	0	28.55	28.50	28.55	28.25	29.00	1,209,900	34,403,545	28.435	25.79	25.74	25.79	25.52	26.20	1,339,448	25.685	-0.87%
2025-02-13	0	28.80	28.45	28.80	28.25	28.80	1,483,800	42,264,485	28.484	26.01	25.70	26.01	25.52	26.01	1,642,675	25.729	0.00%
2025-02-12	0	28.80	28.80	28.90	28.70	29.30	734,500	21,259,485	28.944	26.01	26.01	26.10	25.92	26.47	813,145	26.145	-1.03%
2025-02-11	0	29.10	28.90	29.10	28.80	29.35	692,500	20,088,132	29.008	26.29	26.10	26.29	26.01	26.51	766,648	26.203	-1.36%
2025-02-10	0	29.50	29.40	29.50	29.25	30.10	1,174,515	34,720,823	29.562	26.65	26.56	26.65	26.42	27.19	1,300,274	26.703	-2.48%
2025-02-07	0	30.25	30.10	30.25	29.80	31.55	1,977,710	59,977,220	30.327	27.32	27.19	27.32	26.92	28.50	2,189,469	27.393	-4.87%
2025-02-06	0	31.80	31.70	31.80	31.20	31.85	1,063,280	33,666,522	31.663	28.72	28.63	28.72	28.18	28.77	1,177,128	28.601	0.47%
2025-02-05	0	31.65	31.60	31.65	31.05	31.95	1,081,700	34,193,875	31.611	28.59	28.54	28.59	28.05	28.86	1,197,521	28.554	0.32%
2025-02-04	0	31.55	31.55	31.60	30.20	31.75	390,010	12,276,183	31.477	28.50	28.50	28.54	27.28	28.68	431,770	28.432	2.44%
2025-02-03	0	30.80	30.80	30.85	30.45	31.00	430,980	13,238,584	30.717	27.82	27.82	27.87	27.50	28.00	477,126	27.746	4.05%
2025-01-28	0	29.60	29.60	29.75	29.60	30.70	177,500	5,313,170	29.933	26.74	26.74	26.87	26.74	27.73	196,505	27.038	-4.21%
2025-01-27	0	30.90	30.80	30.90	30.60	31.05	414,500	12,793,405	30.865	27.91	27.82	27.91	27.64	28.05	458,882	27.880	0.16%
2025-01-24	0	30.85	30.75	30.85	30.25	30.85	651,100	19,902,535	30.568	27.87	27.78	27.87	27.32	27.87	720,815	27.611	1.15%
2025-01-23	0	30.50	30.40	30.50	29.50	30.85	420,100	12,846,540	30.580	27.55	27.46	27.55	26.65	27.87	465,081	27.622	-0.49%
2025-01-22	0	30.65	30.65	30.80	30.55	30.95	1,157,900	35,634,435	30.775	27.69	27.69	27.82	27.60	27.96	1,281,880	27.799	2.17%
2025-01-21	0	30.00	30.00	30.10	29.80	30.50	1,486,695	44,731,145	30.088	27.10	27.10	27.19	26.92	27.55	1,645,880	27.178	2.92%
2025-01-20	0	29.15	28.85	29.15	28.05	29.20	414,300	11,960,515	28.869	26.33	26.06	26.33	25.34	26.38	458,660	26.077	0.52%
2025-01-17	0	29.00	28.75	29.00	28.05	29.20	895,500	25,751,432	28.756	26.20	25.97	26.20	25.34	26.38	991,384	25.975	1.75%
2025-01-16	0	28.50	28.40	28.50	28.00	28.65	503,910	14,300,063	28.378	25.74	25.65	25.74	25.29	25.88	557,865	25.634	0.35%
2025-01-15	0	28.40	28.25	28.40	28.00	28.50	212,290	5,996,895	28.249	25.65	25.52	25.65	25.29	25.74	235,021	25.516	-1.56%
2025-01-14	0	28.85	28.60	28.85	27.95	28.85	516,110	14,691,570	28.466	26.06	25.83	26.06	25.25	26.06	571,371	25.713	4.53%
2025-01-13	0	27.60	27.60	27.90	27.55	28.10	665,100	18,459,830	27.755	24.93	24.93	25.20	24.89	25.38	736,314	25.071	-2.65%
2025-01-10	0	28.35	28.20	28.35	27.95	28.90	1,012,200	28,572,662	28.228	25.61	25.47	25.61	25.25	26.10	1,120,579	25.498	-1.90%
2025-01-09	0	28.90	28.70	28.90	28.50	28.90	591,300	16,973,055	28.705	26.10	25.92	26.10	25.74	26.10	654,612	25.928	-0.34%
2025-01-08	0	29.00	28.90	29.00	28.75	29.45	1,086,000	31,555,376	29.057	26.20	26.10	26.20	25.97	26.60	1,202,281	26.246	-1.86%
2025-01-07	0	29.55	29.40	29.55	29.05	29.75	663,700	19,478,320	29.348	26.69	26.56	26.69	26.24	26.87	734,764	26.510	-0.67%
2025-01-06	0	29.75	29.55	29.75	29.40	30.40	2,116,500	62,966,115	29.750	26.87	26.69	26.87	26.56	27.46	2,343,120	26.873	-1.49%
2025-01-03	0	30.20	30.20	30.30	30.10	30.70	1,194,700	36,303,955	30.388	27.28	27.28	27.37	27.19	27.73	1,322,620	27.449	-2.27%
2025-01-02	0	30.90	30.75	30.95	30.65	31.55	1,012,700	31,210,356	30.819	27.91	27.78	27.96	27.69	28.50	1,121,133	27.838	-1.44%
2024-12-31	0	31.35	31.35	31.45	30.70	31.65	235,400	7,418,710	31.515	28.32	28.32	28.41	27.73	28.59	260,605	28.467	-0.16%
2024-12-30	0	31.40	31.20	31.40	30.65	31.50	1,400,300	43,578,980	31.121	28.36	28.18	28.36	27.69	28.45	1,550,234	28.111	0.32%
2024-12-27	0	31.30	30.90	31.30	30.80	31.30	955,700	29,658,100	31.033	28.27	27.91	28.27	27.82	28.27	1,058,030	28.031	1.29%
2024-12-24	0	30.90	30.90	31.00	30.80	31.65	643,700	20,128,065	31.269	27.91	27.91	28.00	27.82	28.59	712,623	28.245	-0.48%
2024-12-23	0	31.05	31.00	31.05	30.90	32.20	852,500	26,780,500	31.414	28.05	28.00	28.05	27.91	29.09	943,780	28.376	-1.58%
2024-12-20	0	31.55	31.55	31.60	30.70	32.25	2,274,900	71,132,800	31.269	28.50	28.50	28.54	27.73	29.13	2,518,480	28.244	-0.94%
2024-12-19	0	31.85	31.60	31.85	30.60	32.40	2,365,720	74,793,738	31.616	28.77	28.54	28.77	27.64	29.27	2,619,025	28.558	-0.31%
2024-12-18	0	31.95	31.70	31.95	31.55	32.30	1,744,200	55,586,470	31.869	28.86	28.63	28.86	28.50	29.18	1,930,957	28.787	-1.08%
2024-12-17	0	32.30	32.25	32.30	32.10	33.30	2,071,190	68,012,398	32.837	29.18	29.13	29.18	29.00	30.08	2,292,958	29.661	-2.27%
2024-12-16	0	33.05	32.80	33.05	31.30	33.40	2,995,200	97,570,255	32.576	29.85	29.63	29.85	28.27	30.17	3,315,905	29.425	4.26%
2024-12-13	0	31.70	31.70	32.50	31.65	32.80	2,357,000	75,431,037	32.003	28.63	28.63	29.36	28.59	29.63	2,609,371	28.908	-3.79%
2024-12-12	0	32.95	32.90	32.95	31.00	33.50	1,807,140	58,769,900	32.521	29.76	29.72	29.76	28.00	30.26	2,000,636	29.376	4.77%
2024-12-11	0	31.45	31.40	31.45	30.45	31.90	1,246,000	39,104,220	31.384	28.41	28.36	28.41	27.50	28.81	1,379,413	28.348	1.13%
2024-12-10	0	31.10	31.05	31.10	30.75	31.55	727,140	22,641,073	31.137	28.09	28.05	28.09	27.78	28.50	804,997	28.126	0.16%
2024-12-09	0	31.05	31.00	31.05	30.25	31.05	589,580	18,088,173	30.680	28.05	28.00	28.05	27.32	28.05	652,708	27.713	0.16%
2024-12-06	0	31.00	31.00	31.10	30.70	31.20	269,030	8,313,940	30.903	28.00	28.00	28.09	27.73	28.18	297,836	27.915	0.00%
2024-12-05	0	31.00	30.85	31.00	30.50	31.10	236,100	7,297,225	30.907	28.00	27.87	28.00	27.55	28.09	261,380	27.918	-0.16%
2024-12-04	0	31.05	31.05	31.15	30.35	31.30	503,200	15,559,965	30.922	28.05	28.05	28.14	27.41	28.27	557,079	27.931	0.32%
2024-12-03	0	30.95	30.80	30.95	30.70	31.15	279,000	8,633,705	30.945	27.96	27.82	27.96	27.73	28.14	308,873	27.952	-2.21%
2024-12-02	0	31.65	31.45	31.65	30.95	31.65	505,030	15,729,966	31.147	28.59	28.41	28.59	27.96	28.59	559,105	28.134	1.77%
2024-11-29	0	31.10	31.10	31.25	30.90	31.35	331,530	10,284,897	31.023	28.09	28.09	28.23	27.91	28.32	367,028	28.022	0.48%
2024-11-28	0	30.95	30.90	31.10	30.95	31.60	608,429	18,990,759	31.213	27.96	27.91	28.09	27.96	28.54	673,575	28.194	-1.90%
2024-11-27	0	31.55	31.55	31.60	30.85	31.65	1,061,900	33,164,770	31.232	28.50	28.50	28.54	27.87	28.59	1,175,601	28.211	-2.92%
2024-11-26	0	32.50	32.40	32.50	32.00	32.55	206,200	6,680,160	32.397	29.36	29.27	29.36	28.91	29.40	228,278	29.263	-0.61%
2024-11-25	0	32.70	32.60	32.70	32.30	33.30	535,300	17,554,285	32.793	29.54	29.45	29.54	29.18	30.08	592,616	29.622	-0.61%
2024-11-22	0	32.90	32.80	32.90	32.70	34.25	1,870,600	62,351,230	33.332	29.72	29.63	29.72	29.54	30.94	2,070,891	30.108	1.86%
2024-11-21	0	32.30	32.25	32.30	32.00	32.40	565,100	18,213,975	32.231	29.18	29.13	29.18	28.91	29.27	625,607	29.114	0.16%
2024-11-20	0	32.25	32.20	32.25	31.45	32.40	407,700	13,110,625	32.158	29.13	29.09	29.13	28.41	29.27	451,354	29.047	0.31%
2024-11-19	0	32.15	32.10	32.15	31.50	32.55	342,300	11,035,040	32.238	29.04	29.00	29.04	28.45	29.40	378,951	29.120	0.00%
2024-11-18	0	32.15	32.05	32.15	30.15	32.15	528,900	16,868,155	31.893	29.04	28.95	29.04	27.23	29.04	585,531	28.808	4.55%
2024-11-15	0	30.75	30.75	30.95	30.40	31.10	553,360	17,085,208	30.875	27.78	27.78	27.96	27.46	28.09	612,610	27.889	0.65%
2024-11-14	0	30.55	30.55	30.60	30.40	31.30	969,360	29,694,642	30.633	27.60	27.60	27.64	27.46	28.27	1,073,152	27.670	-3.02%
2024-11-13	0	31.50	31.50	31.55	31.10	31.75	689,800	21,737,315	31.512	28.45	28.45	28.50	28.09	28.68	763,659	28.465	1.45%
2024-11-12	0	31.05	31.00	31.05	30.80	32.30	996,500	31,333,780	31.444	28.05	28.00	28.05	27.82	29.18	1,103,198	28.403	-4.02%
2024-11-11	0	32.35	32.30	32.35	32.25	33.50	974,064	31,932,475	32.783	29.22	29.18	29.22	29.13	30.26	1,078,360	29.612	-4.15%
2024-11-08	0	33.75	33.65	33.75	33.70	34.50	735,700	25,051,440	34.051	30.49	30.40	30.49	30.44	31.16	814,474	30.758	-0.44%
2024-11-07	0	33.90	33.85	33.90	33.25	34.10	982,464	33,268,873	33.863	30.62	30.58	30.62	30.03	30.80	1,087,659	30.588	2.42%
2024-11-06	0	33.10	33.05	33.10	32.80	33.70	828,400	27,627,060	33.350	29.90	29.85	29.90	29.63	30.44	917,099	30.124	-0.30%
2024-11-05	0	33.20	33.20	33.50	33.00	33.65	612,900	20,351,045	33.205	29.99	29.99	30.26	29.81	30.40	678,525	29.993	-1.19%
2024-11-04	0	33.60	33.60	33.85	33.00	33.80	597,360	20,039,433	33.547	30.35	30.35	30.58	29.81	30.53	661,321	30.302	-0.30%
2024-11-01	0	33.70	33.55	33.70	32.60	33.85	546,660	18,328,350	33.528	30.44	30.31	30.44	29.45	30.58	605,192	30.285	1.20%
2024-10-31	0	33.30	33.20	33.30	32.85	33.55	373,500	12,444,055	33.317	30.08	29.99	30.08	29.67	30.31	413,492	30.095	0.45%
2024-10-30	0	33.15	33.10	33.15	32.80	33.75	736,900	24,421,415	33.141	29.94	29.90	29.94	29.63	30.49	815,802	29.935	-1.04%
2024-10-29	0	33.50	33.40	33.50	33.25	34.50	848,900	28,616,962	33.711	30.26	30.17	30.26	30.03	31.16	939,794	30.450	-2.19%
2024-10-28	0	34.25	34.25	34.30	33.55	34.40	751,633	25,674,182	34.158	30.94	30.94	30.98	30.31	31.07	832,113	30.854	2.09%
2024-10-25	0	33.55	33.50	33.65	33.20	34.25	1,417,300	47,736,357	33.681	30.31	30.26	30.40	29.99	30.94	1,569,054	30.424	0.45%
2024-10-24	0	33.40	33.40	33.50	33.25	33.85	717,874	24,120,141	33.599	30.17	30.17	30.26	30.03	30.58	794,739	30.350	-0.45%
2024-10-23	0	33.55	33.40	33.55	32.75	34.00	1,212,600	40,729,040	33.588	30.31	30.17	30.31	29.58	30.71	1,342,437	30.340	0.60%
2024-10-22	0	33.35	33.25	33.35	32.45	33.40	820,800	27,192,820	33.130	30.12	30.03	30.12	29.31	30.17	908,685	29.925	3.09%
2024-10-21	0	32.35	32.35	32.55	32.20	32.90	720,600	23,438,680	32.527	29.22	29.22	29.40	29.09	29.72	797,757	29.381	-0.61%
2024-10-18	0	32.55	32.55	32.75	32.00	32.75	1,497,100	48,444,902	32.359	29.40	29.40	29.58	28.91	29.58	1,657,399	29.229	5.51%
2024-10-17	0	30.85	30.75	30.85	30.60	31.95	1,042,542	32,681,732	31.348	27.87	27.78	27.87	27.64	28.86	1,154,170	28.316	-0.32%
2024-10-16	0	30.95	30.90	30.95	30.65	32.15	1,823,120	56,963,850	31.245	27.96	27.91	27.96	27.69	29.04	2,018,327	28.223	-4.03%
2024-10-15	0	32.25	32.20	32.25	32.10	32.60	767,320	24,795,621	32.315	29.13	29.09	29.13	29.00	29.45	849,479	29.189	-0.77%
2024-10-14	0	32.50	32.50	32.65	32.00	32.95	1,164,904	37,804,342	32.453	29.36	29.36	29.49	28.91	29.76	1,289,634	29.314	0.31%
2024-10-10	0	32.40	32.25	32.40	31.60	32.70	2,472,330	79,462,020	32.141	29.27	29.13	29.27	28.54	29.54	2,737,050	29.032	3.85%
2024-10-09	0	31.20	31.20	31.25	31.05	32.45	1,482,498	46,981,380	31.691	28.18	28.18	28.23	28.05	29.31	1,641,233	28.626	-0.64%
2024-10-08	0	31.40	31.35	31.40	31.35	33.45	3,866,000	124,435,197	32.187	28.36	28.32	28.36	28.32	30.21	4,279,944	29.074	-4.99%
2024-10-07	0	33.05	33.05	33.15	32.30	33.20	616,200	20,226,590	32.825	29.85	29.85	29.94	29.18	29.99	682,178	29.650	2.16%
2024-10-04	0	32.35	32.35	32.40	31.15	32.45	684,452	22,065,789	32.239	29.22	29.22	29.27	28.14	29.31	757,738	29.121	1.25%
2024-10-03	0	31.95	31.95	32.00	31.70	32.65	591,300	18,936,985	32.026	28.86	28.86	28.91	28.63	29.49	654,612	28.929	-3.33%
2024-10-02	0	33.05	33.05	33.10	32.40	33.10	2,536,600	83,003,041	32.722	29.85	29.85	29.90	29.27	29.90	2,808,201	29.557	1.38%
2024-09-30	0	32.60	32.60	32.65	32.10	33.05	2,050,700	66,837,597	32.593	29.45	29.45	29.49	29.00	29.85	2,270,274	29.440	3.16%
2024-09-27	0	31.60	31.55	31.60	31.15	32.00	1,449,345	45,766,885	31.578	28.54	28.50	28.54	28.14	28.91	1,604,531	28.524	0.96%
2024-09-26	0	31.30	31.25	31.30	30.80	31.30	1,347,616	41,886,184	31.082	28.27	28.23	28.27	27.82	28.27	1,491,909	28.076	2.29%
2024-09-25	0	30.60	30.55	30.60	30.45	31.40	2,053,700	63,264,185	30.805	27.64	27.60	27.64	27.50	28.36	2,273,596	27.826	0.16%
2024-09-24	0	30.55	30.55	30.65	28.40	30.80	1,304,600	39,646,471	30.390	27.60	27.60	27.69	25.65	27.82	1,444,287	27.451	4.27%
2024-09-23	0	29.30	29.30	29.35	29.20	29.75	918,000	27,087,440	29.507	26.47	26.47	26.51	26.38	26.87	1,016,293	26.653	0.17%
2024-09-20	0	29.25	29.25	29.30	29.00	29.85	855,400	25,203,065	29.463	26.42	26.42	26.47	26.20	26.96	946,990	26.614	0.69%
2024-09-19	0	29.05	29.05	29.15	28.30	29.20	1,288,900	37,220,470	28.878	26.24	26.24	26.33	25.56	26.38	1,426,906	26.085	2.29%
2024-09-17	0	28.40	28.40	28.50	28.30	28.85	218,000	6,215,355	28.511	25.65	25.65	25.74	25.56	26.06	241,342	25.753	-0.18%
2024-09-16	0	28.45	28.45	28.50	28.30	29.00	235,100	6,747,655	28.701	25.70	25.70	25.74	25.56	26.20	260,273	25.925	-0.18%
2024-09-13	0	28.50	28.50	28.60	28.40	28.80	698,600	19,984,215	28.606	25.74	25.74	25.83	25.65	26.01	773,401	25.839	1.79%
2024-09-12	0	28.00	28.00	28.05	27.60	28.25	921,000	25,684,835	27.888	25.29	25.29	25.34	24.93	25.52	1,019,614	25.191	3.32%
2024-09-11	0	27.10	27.10	27.20	26.70	27.60	1,497,110	40,442,942	27.014	24.48	24.48	24.57	24.12	24.93	1,657,410	24.401	-2.17%
2024-09-10	0	27.70	27.70	27.90	27.45	28.80	1,175,831	32,950,540	28.023	25.02	25.02	25.20	24.80	26.01	1,301,731	25.313	-3.32%
2024-09-09	0	28.65	28.60	28.65	28.20	28.85	4,009,930	114,630,688	28.587	25.88	25.83	25.88	25.47	26.06	4,439,285	25.822	2.14%
2024-09-05	0	28.05	28.05	28.15	27.75	28.45	1,829,700	51,216,862	27.992	25.34	25.34	25.43	25.07	25.70	2,025,611	25.285	-1.75%
2024-09-04	0	28.55	28.55	28.70	28.10	28.75	1,118,600	31,854,481	28.477	25.79	25.79	25.92	25.38	25.97	1,238,372	25.723	-2.56%
2024-09-03	0	29.30	29.25	29.30	29.00	29.50	1,334,300	38,929,400	29.176	26.47	26.42	26.47	26.20	26.65	1,477,167	26.354	-0.68%
2024-09-02	0	29.50	29.40	29.50	28.35	29.70	1,433,200	41,967,225	29.282	26.65	26.56	26.65	25.61	26.83	1,586,657	26.450	3.33%
2024-08-30	0	28.55	28.55	28.65	27.80	29.00	1,742,900	49,607,505	28.463	25.79	25.79	25.88	25.11	26.20	1,929,517	25.710	0.88%
2024-08-29	0	28.30	28.30	28.40	27.70	28.50	1,125,000	31,684,452	28.164	25.56	25.56	25.65	25.02	25.74	1,245,457	25.440	-0.70%
2024-08-28	0	28.50	28.50	28.55	28.10	29.05	2,380,100	68,019,930	28.579	25.74	25.74	25.79	25.38	26.24	2,634,944	25.815	1.60%
2024-08-27	0	28.05	28.05	28.20	26.90	28.35	6,094,993	168,289,417	27.611	25.34	25.34	25.47	24.30	25.61	6,747,602	24.941	-1.23%
2024-08-26	0	28.40	28.40	28.45	28.25	29.35	2,572,287	73,392,666	28.532	25.65	25.65	25.70	25.52	26.51	2,847,709	25.773	-2.91%
2024-08-23	0	29.25	29.25	29.35	28.85	30.00	4,276,700	124,994,920	29.227	26.42	26.42	26.51	26.06	27.10	4,734,619	26.400	-3.15%
2024-08-22	0	30.20	30.10	30.20	29.95	30.55	2,968,600	89,834,025	30.261	27.28	27.19	27.28	27.05	27.60	3,286,457	27.335	0.17%
2024-08-21	0	30.15	30.05	30.15	29.10	30.25	3,927,500	116,674,115	29.707	27.23	27.14	27.23	26.29	27.32	4,348,029	26.834	-2.27%
2024-08-20	0	30.85	30.85	30.90	27.70	31.50	16,256,405	477,729,216	29.387	27.87	27.87	27.91	25.02	28.45	17,997,025	26.545	-14.07%
2024-08-19	0	35.90	35.90	35.95	35.45	37.10	1,267,900	45,802,567	36.125	32.43	32.43	32.47	32.02	33.51	1,403,658	32.631	-1.37%
2024-08-16	0	36.40	36.30	36.40	36.00	36.50	499,476	18,139,690	36.317	32.88	32.79	32.88	32.52	32.97	552,956	32.805	2.10%
2024-08-15	0	35.65	35.60	35.65	35.35	36.40	1,343,100	48,179,182	35.872	32.20	32.16	32.20	31.93	32.88	1,486,910	32.402	-2.73%
2024-08-14	0	36.65	36.65	36.75	36.40	36.95	576,500	21,171,060	36.723	33.11	33.11	33.20	32.88	33.38	638,228	33.172	0.41%
2024-08-13	0	36.50	36.50	36.55	36.05	37.35	2,116,400	77,675,105	36.702	32.97	32.97	33.01	32.56	33.74	2,343,009	33.152	-0.14%
2024-08-12	0	36.55	36.55	36.60	35.65	36.90	1,172,600	42,637,290	36.361	33.01	33.01	33.06	32.20	33.33	1,298,154	32.845	2.09%
2024-08-09	0	35.80	35.75	35.80	35.15	36.30	2,206,600	79,179,377	35.883	32.34	32.29	32.34	31.75	32.79	2,442,867	32.412	2.87%
2024-08-08	0	34.80	34.80	34.90	34.00	35.75	4,582,700	158,731,320	34.637	31.43	31.43	31.52	30.71	32.29	5,073,383	31.287	-0.57%
2024-08-07	0	35.00	35.00	35.05	34.50	35.80	2,929,600	103,480,914	35.323	31.61	31.61	31.66	31.16	32.34	3,243,281	31.906	2.04%
2024-08-06	0	34.30	34.30	34.40	34.20	34.95	2,219,498	76,585,924	34.506	30.98	30.98	31.07	30.89	31.57	2,457,146	31.169	0.59%
2024-08-05	0	34.10	34.00	34.10	33.50	36.20	2,744,900	95,177,077	34.674	30.80	30.71	30.80	30.26	32.70	3,038,804	31.321	-6.19%
2024-08-02	0	36.35	36.35	36.40	35.70	36.90	1,302,100	47,607,865	36.562	32.83	32.83	32.88	32.25	33.33	1,441,520	33.026	0.83%
2024-08-01	0	36.05	36.05	36.10	36.00	36.85	1,899,126	69,210,870	36.444	32.56	32.56	32.61	32.52	33.29	2,102,471	32.919	1.41%
2024-07-31	0	35.55	35.55	35.60	34.80	35.80	1,426,500	50,540,833	35.430	32.11	32.11	32.16	31.43	32.34	1,579,239	32.003	2.75%
2024-07-30	0	34.60	34.55	34.60	34.40	35.60	2,366,000	82,389,055	34.822	31.25	31.21	31.25	31.07	32.16	2,619,334	31.454	-1.42%
2024-07-29	0	35.10	35.10	35.30	34.55	35.75	1,806,900	63,949,425	35.392	31.71	31.71	31.89	31.21	32.29	2,000,370	31.969	2.18%
2024-07-26	0	34.35	34.35	34.45	34.30	35.00	1,714,700	59,348,267	34.611	31.03	31.03	31.12	30.98	31.61	1,898,298	31.264	1.18%
2024-07-25	0	33.95	33.95	34.00	33.75	35.65	2,578,900	88,109,792	34.166	30.67	30.67	30.71	30.49	32.20	2,855,030	30.861	-5.17%
2024-07-24	0	35.80	35.75	35.80	34.60	35.90	1,035,300	36,832,165	35.576	32.34	32.29	32.34	31.25	32.43	1,146,153	32.135	1.85%
2024-07-23	0	35.15	35.10	35.15	35.10	35.95	477,800	16,956,340	35.488	31.75	31.71	31.75	31.71	32.47	528,959	32.056	-0.42%
2024-07-22	0	35.30	35.30	35.45	34.35	35.65	1,790,200	62,779,345	35.068	31.89	31.89	32.02	31.03	32.20	1,981,882	31.677	1.73%
2024-07-19	0	34.70	34.70	34.90	34.55	35.95	3,481,200	122,454,825	35.176	31.34	31.34	31.52	31.21	32.47	3,853,942	31.774	-5.06%
2024-07-18	0	36.55	36.55	36.60	35.75	37.05	1,757,038	64,177,593	36.526	33.01	33.01	33.06	32.29	33.47	1,945,169	32.993	1.81%
2024-07-17	0	35.90	35.90	35.95	35.75	37.15	3,877,200	140,892,565	36.339	32.43	32.43	32.47	32.29	33.56	4,292,343	32.824	-3.49%
2024-07-16	0	37.20	37.20	37.25	37.05	38.05	1,657,019	61,909,805	37.362	33.60	33.60	33.65	33.47	34.37	1,834,441	33.749	-1.33%
2024-07-15	0	37.70	37.65	37.70	37.50	38.45	1,755,500	66,564,965	37.918	34.05	34.01	34.05	33.87	34.73	1,943,466	34.251	-0.79%
2024-07-12	0	38.00	38.00	38.10	37.50	38.70	2,199,556	83,716,848	38.061	34.32	34.32	34.42	33.87	34.96	2,435,069	34.380	3.26%
2024-07-11	0	36.80	36.80	36.85	36.70	37.80	2,360,500	87,332,800	36.998	33.24	33.24	33.29	33.15	34.14	2,613,246	33.419	-1.21%
2024-07-10	0	37.25	37.25	37.30	36.85	38.70	4,902,030	184,643,367	37.667	33.65	33.65	33.69	33.29	34.96	5,426,905	34.024	-4.24%
2024-07-09	0	38.90	38.90	39.15	38.70	39.35	1,624,000	63,459,950	39.076	35.14	35.14	35.36	34.96	35.54	1,797,886	35.297	0.00%
2024-07-08	0	38.90	38.70	38.90	38.20	39.15	1,736,470	67,306,020	38.760	35.14	34.96	35.14	34.51	35.36	1,922,399	35.011	1.43%
2024-07-05	0	38.35	38.30	38.35	38.00	38.85	3,281,000	126,030,605	38.412	34.64	34.60	34.64	34.32	35.09	3,632,306	34.697	0.66%
2024-07-04	0	38.10	38.10	38.20	37.60	38.35	2,363,044	89,859,714	38.027	34.42	34.42	34.51	33.96	34.64	2,616,062	34.349	2.28%
2024-07-03	0	37.25	37.25	37.35	36.35	37.50	3,552,779	131,692,629	37.067	33.65	33.65	33.74	32.83	33.87	3,933,185	33.482	2.76%
2024-07-02	0	36.25	36.05	36.25	35.20	36.85	6,402,092	230,612,515	36.021	32.74	32.56	32.74	31.80	33.29	7,087,583	32.538	6.15%
2024-06-28	0	34.15	34.00	34.15	33.15	34.35	2,301,600	78,300,180	34.020	30.85	30.71	30.85	29.94	31.03	2,548,039	30.730	4.12%
2024-06-27	0	32.80	32.80	32.85	32.65	33.60	1,699,160	56,160,971	33.052	29.63	29.63	29.67	29.49	30.35	1,881,094	29.855	0.92%
2024-06-26	0	32.50	32.50	32.65	32.25	33.00	1,467,600	47,993,383	32.702	29.36	29.36	29.49	29.13	29.81	1,624,740	29.539	-0.76%
2024-06-25	0	32.75	32.65	32.75	31.90	33.00	1,499,500	49,110,802	32.751	29.58	29.49	29.58	28.81	29.81	1,660,056	29.584	2.34%
2024-06-24	0	32.00	32.00	32.20	31.85	32.95	2,313,245	74,876,518	32.369	28.91	28.91	29.09	28.77	29.76	2,560,931	29.238	-1.69%
2024-06-21	0	32.55	32.50	32.55	32.15	33.15	2,642,400	86,285,800	32.654	29.40	29.36	29.40	29.04	29.94	2,925,329	29.496	1.24%
2024-06-20	0	32.15	32.15	32.20	31.50	32.60	1,710,798	55,028,131	32.165	29.04	29.04	29.09	28.45	29.45	1,893,978	29.054	2.06%
2024-06-19	0	31.50	31.50	31.65	31.05	31.65	955,600	30,051,515	31.448	28.45	28.45	28.59	28.05	28.59	1,057,919	28.406	1.61%
2024-06-18	0	31.00	31.00	31.15	30.90	31.40	666,400	20,714,515	31.084	28.00	28.00	28.14	27.91	28.36	737,753	28.078	-0.48%
2024-06-17	0	31.15	31.15	31.25	31.15	32.15	1,492,000	47,013,915	31.511	28.14	28.14	28.23	28.14	29.04	1,651,753	28.463	-2.81%
2024-06-14	0	32.05	32.05	32.30	32.00	32.50	772,892	24,919,208	32.242	28.95	28.95	29.18	28.91	29.36	855,648	29.123	-0.31%
2024-06-13	0	32.15	32.15	32.45	32.00	32.90	1,012,100	32,814,085	32.422	29.04	29.04	29.31	28.91	29.72	1,120,468	29.286	-1.08%
2024-06-12	0	32.50	32.50	32.60	31.50	32.80	2,227,100	71,646,310	32.170	29.36	29.36	29.45	28.45	29.63	2,465,562	29.059	1.72%
2024-06-11	0	31.95	31.95	32.15	31.30	32.55	2,432,300	77,583,120	31.897	28.86	28.86	29.04	28.27	29.40	2,692,733	28.812	-3.03%
2024-06-07	0	32.95	32.95	33.10	32.50	33.15	1,196,100	39,413,033	32.951	29.76	29.76	29.90	29.36	29.94	1,324,170	29.764	1.23%
2024-06-06	0	32.55	32.55	32.70	32.35	33.25	1,856,200	60,657,035	32.678	29.40	29.40	29.54	29.22	30.03	2,054,949	29.518	0.15%
2024-06-05	0	32.50	32.45	32.50	32.40	33.10	1,887,800	61,894,020	32.786	29.36	29.31	29.36	29.27	29.90	2,089,932	29.615	-2.26%
2024-06-04	0	33.25	33.25	33.35	32.75	33.85	3,791,289	126,058,962	33.250	30.03	30.03	30.12	29.58	30.58	4,197,233	30.034	-1.19%
2024-06-03	0	33.65	33.60	33.65	33.40	34.80	2,089,274	71,182,509	34.070	30.40	30.35	30.40	30.17	31.43	2,312,979	30.775	1.05%
2024-05-31	0	33.30	33.30	33.40	33.00	34.00	1,645,600	55,450,803	33.696	30.08	30.08	30.17	29.81	30.71	1,821,799	30.437	0.76%
2024-05-30	0	33.05	33.05	33.10	32.80	34.15	2,328,700	77,698,530	33.366	29.85	29.85	29.90	29.63	30.85	2,578,041	30.139	-3.22%
2024-05-29	0	34.15	34.10	34.15	33.75	35.15	2,772,700	95,998,140	34.623	30.85	30.80	30.85	30.49	31.75	3,069,581	31.274	-0.44%
2024-05-28	0	34.30	34.20	34.30	33.30	34.45	2,457,200	83,673,805	34.053	30.98	30.89	30.98	30.08	31.12	2,720,300	30.759	3.94%
2024-05-27	0	33.00	33.00	33.15	32.85	33.80	1,911,818	63,665,913	33.301	29.81	29.81	29.94	29.67	30.53	2,116,522	30.080	0.61%
2024-05-24	0	32.80	32.80	32.85	31.80	33.30	6,496,132	212,513,220	32.714	29.63	29.63	29.67	28.72	30.08	7,191,692	29.550	2.66%
2024-05-23	0	31.95	31.95	32.10	31.90	32.45	570,500	18,302,795	32.082	28.86	28.86	29.00	28.81	29.31	631,585	28.979	-1.54%
2024-05-22	0	32.45	32.45	32.50	31.95	32.95	1,834,200	59,804,230	32.605	29.31	29.31	29.36	28.86	29.76	2,030,593	29.452	1.56%
2024-05-21	0	31.95	31.85	31.95	31.75	32.70	1,431,300	45,929,055	32.089	28.86	28.77	28.86	28.68	29.54	1,584,553	28.985	-2.14%
2024-05-20	0	32.65	32.65	32.70	30.90	32.85	3,213,900	103,060,855	32.067	29.49	29.49	29.54	27.91	29.67	3,558,022	28.966	5.66%
2024-05-17	0	30.90	30.90	31.00	30.80	31.20	405,000	12,557,945	31.007	27.91	27.91	28.00	27.82	28.18	448,365	28.008	-0.48%
2024-05-16	0	31.05	30.95	31.05	30.30	31.25	3,434,900	106,032,565	30.869	28.05	27.96	28.05	27.37	28.23	3,802,685	27.884	2.14%
2024-05-14	0	30.40	30.35	30.50	30.10	31.95	2,975,700	91,172,365	30.639	27.46	27.41	27.55	27.19	28.86	3,294,317	27.676	-4.40%
2024-05-13	0	31.80	31.70	31.80	30.80	31.85	3,550,879	111,977,507	31.535	28.72	28.63	28.72	27.82	28.77	3,931,082	28.485	2.58%
2024-05-10	0	31.00	31.00	31.05	30.15	31.15	3,257,200	100,470,172	30.846	28.00	28.00	28.05	27.23	28.14	3,605,958	27.862	3.33%
2024-05-09	0	30.00	29.90	30.00	29.75	30.15	1,431,100	42,823,855	29.924	27.10	27.01	27.10	26.87	27.23	1,584,332	27.030	0.50%
2024-05-08	0	29.85	29.85	30.00	29.75	30.60	3,195,000	96,561,442	30.223	26.96	26.96	27.10	26.87	27.64	3,537,098	27.300	0.00%
2024-05-07	0	29.85	29.70	29.85	29.45	29.90	1,207,500	35,839,420	29.681	26.96	26.83	26.96	26.60	27.01	1,336,791	26.810	1.88%
2024-05-06	0	29.30	29.25	29.30	29.05	29.50	2,974,500	87,186,075	29.311	26.47	26.42	26.47	26.24	26.65	3,292,988	26.476	0.17%
2024-05-03	0	29.25	29.15	29.25	28.65	29.25	618,835	17,999,661	29.086	26.42	26.33	26.42	25.88	26.42	685,095	26.273	2.09%
2024-05-02	0	28.65	28.60	28.65	28.25	28.80	988,000	28,248,735	28.592	25.88	25.83	25.88	25.52	26.01	1,093,788	25.827	1.06%
2024-04-30	0	28.35	28.30	28.35	28.00	28.60	1,858,100	52,526,372	28.269	25.61	25.56	25.61	25.29	25.83	2,057,052	25.535	1.07%
2024-04-29	0	28.05	27.90	28.05	27.60	28.20	3,090,641	86,001,251	27.826	25.34	25.20	25.34	24.93	25.47	3,421,565	25.135	1.63%
2024-04-26	0	27.60	27.60	27.65	27.45	28.50	2,355,600	65,597,062	27.847	24.93	24.93	24.98	24.80	25.74	2,607,821	25.154	-2.47%
2024-04-25	0	28.30	28.30	28.35	27.90	28.50	1,130,800	31,975,810	28.277	25.56	25.56	25.61	25.20	25.74	1,251,878	25.542	1.43%
2024-04-24	0	27.90	27.90	28.00	27.90	28.40	1,050,400	29,573,060	28.154	25.20	25.20	25.29	25.20	25.65	1,162,869	25.431	0.00%
2024-04-23	0	27.90	27.90	27.95	27.80	28.65	2,639,800	74,218,695	28.115	25.20	25.20	25.25	25.11	25.88	2,922,451	25.396	-2.45%
2024-04-22	0	28.60	28.60	28.65	28.25	29.75	2,295,600	65,977,110	28.741	25.83	25.83	25.88	25.52	26.87	2,541,397	25.961	-3.38%
2024-04-19	0	29.60	29.50	29.60	29.20	29.95	2,157,600	63,761,775	29.552	26.74	26.65	26.74	26.38	27.05	2,388,620	26.694	-1.00%
2024-04-18	0	29.90	29.80	29.90	29.20	30.00	1,716,500	50,930,340	29.671	27.01	26.92	27.01	26.38	27.10	1,900,291	26.801	2.40%
2024-04-17	0	29.20	29.20	29.25	29.15	29.90	1,357,700	40,008,520	29.468	26.38	26.38	26.42	26.33	27.01	1,503,073	26.618	-0.85%
2024-04-16	0	29.45	29.40	29.45	29.20	30.15	2,818,400	83,717,820	29.704	26.60	26.56	26.60	26.38	27.23	3,120,174	26.831	-0.17%
2024-04-15	0	29.50	29.50	29.65	28.75	29.70	1,259,200	37,084,472	29.451	26.65	26.65	26.78	25.97	26.83	1,394,026	26.602	1.03%
2024-04-12	0	29.20	29.10	29.30	28.95	29.55	1,038,500	30,355,935	29.231	26.38	26.29	26.47	26.15	26.69	1,149,695	26.403	-0.34%
2024-04-11	0	29.30	29.30	29.35	28.85	29.60	1,562,286	45,652,832	29.222	26.47	26.47	26.51	26.06	26.74	1,729,564	26.396	-0.34%
2024-04-10	0	29.40	29.30	29.40	28.40	29.55	4,570,500	133,877,370	29.292	26.56	26.47	26.56	25.65	26.69	5,059,877	26.459	3.70%
2024-04-09	0	28.35	28.30	28.35	28.00	28.60	1,614,200	45,850,795	28.405	25.61	25.56	25.61	25.29	25.83	1,787,037	25.657	1.07%
2024-04-08	0	28.05	28.00	28.05	26.80	28.20	3,176,100	88,133,755	27.749	25.34	25.29	25.34	24.21	25.47	3,516,174	25.065	4.47%
2024-04-05	0	26.85	26.85	26.90	26.60	27.10	454,500	12,187,025	26.814	24.25	24.25	24.30	24.03	24.48	503,165	24.221	-0.92%
2024-04-03	0	27.10	27.10	27.20	26.25	27.35	2,595,092	70,053,249	26.995	24.48	24.48	24.57	23.71	24.70	2,872,956	24.384	2.26%
2024-04-02	0	26.50	26.40	26.50	26.10	26.95	2,923,700	77,408,787	26.476	23.94	23.85	23.94	23.58	24.34	3,236,749	23.916	0.95%
2024-03-28	0	26.25	26.25	26.30	26.00	26.95	3,745,200	99,273,765	26.507	23.71	23.71	23.76	23.49	24.34	4,146,209	23.943	-1.50%
2024-03-27	0	26.65	26.60	26.65	26.45	26.85	1,747,300	46,703,349	26.729	24.07	24.03	24.07	23.89	24.25	1,934,388	24.144	-0.56%
2024-03-26	0	26.80	26.80	26.90	26.65	27.75	1,809,000	49,019,630	27.098	24.21	24.21	24.30	24.07	25.07	2,002,695	24.477	-3.07%
2024-03-25	0	27.65	27.65	27.75	26.95	28.10	2,830,800	78,158,925	27.610	24.98	24.98	25.07	24.34	25.38	3,133,902	24.940	2.41%
2024-03-22	0	27.00	27.00	27.10	26.95	27.80	2,324,559	63,410,536	27.279	24.39	24.39	24.48	24.34	25.11	2,573,456	24.640	-3.40%
2024-03-21	0	27.95	27.95	28.00	27.80	28.40	1,892,700	53,097,560	28.054	25.25	25.25	25.29	25.11	25.65	2,095,357	25.341	-0.18%
2024-03-20	0	28.00	27.95	28.00	27.75	28.30	1,537,000	43,019,580	27.989	25.29	25.25	25.29	25.07	25.56	1,701,571	25.282	-0.88%
2024-03-19	0	28.25	28.20	28.25	27.60	28.70	3,507,500	99,391,150	28.337	25.52	25.47	25.52	24.93	25.92	3,883,058	25.596	1.80%
2024-03-18	0	27.75	27.75	27.80	27.65	28.50	2,882,200	80,770,867	28.024	25.07	25.07	25.11	24.98	25.74	3,190,806	25.314	-3.31%
2024-03-15	0	28.70	28.65	28.70	27.80	29.60	3,520,700	100,381,907	28.512	25.92	25.88	25.92	25.11	26.74	3,897,672	25.754	-2.71%
2024-03-14	0	29.50	29.50	29.70	28.80	30.00	5,073,700	149,352,635	29.437	26.65	26.65	26.83	26.01	27.10	5,616,956	26.590	-0.17%
2024-03-13	0	29.55	29.55	29.80	28.75	29.90	4,181,497	122,509,289	29.298	26.69	26.69	26.92	25.97	27.01	4,629,222	26.464	0.34%
2024-03-12	0	29.45	29.45	29.50	29.05	30.00	3,268,200	96,607,555	29.560	26.60	26.60	26.65	26.24	27.10	3,618,136	26.701	-1.28%
2024-03-11	0	31.50	31.45	31.50	31.10	32.40	4,303,400	135,759,405	31.547	26.95	26.90	26.95	26.61	27.72	5,030,464	26.987	-3.08%
2024-03-08	0	32.50	32.45	32.50	32.05	32.80	2,522,900	81,871,020	32.451	27.80	27.76	27.80	27.42	28.06	2,949,147	27.761	0.46%
2024-03-07	0	32.35	32.35	32.45	31.90	33.35	3,994,900	130,447,930	32.654	27.67	27.67	27.76	27.29	28.53	4,669,843	27.934	1.41%
2024-03-06	0	31.90	31.90	31.95	31.60	32.65	3,819,300	122,297,587	32.021	27.29	27.29	27.33	27.03	27.93	4,464,575	27.393	-2.30%
2024-03-05	0	32.65	32.60	32.65	32.25	33.00	2,701,852	88,216,407	32.650	27.93	27.89	27.93	27.59	28.23	3,158,333	27.931	0.93%
2024-03-04	0	32.35	32.35	32.50	31.35	33.05	4,742,597	154,987,369	32.680	27.67	27.67	27.80	26.82	28.27	5,543,864	27.957	2.70%
2024-03-01	0	31.50	31.50	31.65	30.85	31.80	1,525,800	48,033,950	31.481	26.95	26.95	27.08	26.39	27.20	1,783,586	26.931	1.29%
2024-02-29	0	31.10	31.00	31.10	29.70	31.70	5,139,000	159,013,734	30.943	26.61	26.52	26.61	25.41	27.12	6,007,239	26.470	4.54%
2024-02-28	0	29.75	29.75	29.95	29.65	30.55	3,642,500	109,744,640	30.129	25.45	25.45	25.62	25.36	26.13	4,257,904	25.774	0.17%
2024-02-27	0	29.70	29.70	29.75	28.80	29.85	4,900,000	143,945,740	29.377	25.41	25.41	25.45	24.64	25.54	5,727,860	25.131	2.24%
2024-02-26	0	29.05	29.00	29.05	28.45	30.30	8,912,000	262,144,750	29.415	24.85	24.81	24.85	24.34	25.92	10,417,692	25.163	-7.48%
2024-02-23	0	31.40	31.35	31.40	31.00	32.75	4,711,500	148,963,714	31.617	26.86	26.82	26.86	26.52	28.02	5,507,513	27.047	-3.38%
2024-02-22	0	32.50	32.45	32.50	32.05	33.90	7,085,800	233,836,068	33.001	27.80	27.76	27.80	27.42	29.00	8,282,953	28.231	0.15%
2024-02-21	0	32.45	32.45	32.50	31.15	32.70	6,126,900	196,366,620	32.050	27.76	27.76	27.80	26.65	27.97	7,162,046	27.418	1.88%
2024-02-20	0	31.85	31.80	31.85	29.80	32.00	5,432,315	168,518,033	31.021	27.25	27.20	27.25	25.49	27.37	6,350,110	26.538	4.43%
2024-02-19	0	30.50	30.50	30.55	28.05	30.60	5,031,000	149,372,430	29.690	26.09	26.09	26.13	24.00	26.18	5,880,993	25.399	5.90%
2024-02-16	0	28.80	28.65	28.80	28.00	28.85	731,400	20,739,200	28.355	24.64	24.51	24.64	23.95	24.68	854,971	24.257	2.49%
2024-02-15	0	28.10	28.10	28.15	27.75	28.50	735,600	20,642,442	28.062	24.04	24.04	24.08	23.74	24.38	859,880	24.006	-2.77%
2024-02-14	0	28.90	28.65	28.90	28.15	29.00	720,600	20,570,690	28.547	24.72	24.51	24.72	24.08	24.81	842,346	24.421	-1.53%
2024-02-09	0	29.35	29.30	29.35	29.20	29.80	296,200	8,714,615	29.421	25.11	25.07	25.11	24.98	25.49	346,243	25.169	-1.51%
2024-02-08	0	29.80	29.80	29.85	29.50	30.90	3,454,000	103,625,615	30.002	25.49	25.49	25.54	25.24	26.43	4,037,557	25.665	-1.97%
2024-02-07	0	30.40	30.40	30.50	29.70	30.70	851,900	25,730,984	30.204	26.01	26.01	26.09	25.41	26.26	995,829	25.839	1.16%
2024-02-06	0	30.05	30.05	30.25	29.60	30.20	1,550,005	46,454,690	29.971	25.71	25.71	25.88	25.32	25.84	1,811,880	25.639	0.67%
2024-02-05	0	29.85	29.75	29.85	29.40	30.10	1,476,865	43,942,486	29.754	25.54	25.45	25.54	25.15	25.75	1,726,383	25.453	-0.83%
2024-02-02	0	30.10	30.10	30.15	29.85	30.80	1,241,500	37,679,200	30.350	25.75	25.75	25.79	25.54	26.35	1,451,253	25.963	0.00%
2024-02-01	0	30.10	30.10	30.20	30.10	30.75	920,400	27,972,805	30.392	25.75	25.75	25.84	25.75	26.31	1,075,903	25.999	-1.31%
2024-01-31	0	30.50	30.40	30.50	29.85	30.65	1,170,800	35,570,990	30.382	26.09	26.01	26.09	25.54	26.22	1,368,608	25.991	2.18%
2024-01-30	0	29.85	29.85	29.95	29.85	30.80	869,417	26,418,546	30.387	25.54	25.54	25.62	25.54	26.35	1,016,306	25.995	-2.93%
2024-01-29	0	30.75	30.70	30.75	29.80	30.80	1,534,500	46,798,790	30.498	26.31	26.26	26.31	25.49	26.35	1,793,755	26.090	3.36%
2024-01-26	0	29.75	29.75	29.90	29.40	30.55	1,457,800	43,682,535	29.965	25.45	25.45	25.58	25.15	26.13	1,704,097	25.634	-1.98%
2024-01-25	0	30.35	30.35	30.40	29.35	30.50	2,333,500	69,927,770	29.967	25.96	25.96	26.01	25.11	26.09	2,727,747	25.636	3.94%
2024-01-24	0	29.20	29.20	29.25	28.85	29.50	3,025,000	88,482,680	29.250	24.98	24.98	25.02	24.68	25.24	3,536,077	25.023	0.52%
2024-01-23	0	29.05	29.05	29.10	27.70	29.15	4,963,536	142,050,758	28.619	24.85	24.85	24.89	23.70	24.94	5,802,131	24.483	4.31%
2024-01-22	0	27.85	27.85	28.00	27.80	28.50	1,664,000	46,621,456	28.018	23.82	23.82	23.95	23.78	24.38	1,945,135	23.968	-0.54%
2024-01-19	0	28.00	28.00	28.05	27.65	28.90	4,251,400	119,949,286	28.214	23.95	23.95	24.00	23.65	24.72	4,969,678	24.136	4.48%
2024-01-18	0	26.80	26.80	27.00	26.25	27.05	1,532,600	40,781,361	26.609	22.93	22.93	23.10	22.46	23.14	1,791,534	22.763	0.00%
2024-01-17	0	26.80	26.70	26.80	26.40	27.60	1,289,830	34,740,974	26.935	22.93	22.84	22.93	22.58	23.61	1,507,748	23.042	-3.07%
2024-01-16	0	27.65	27.65	27.75	27.25	27.95	1,033,100	28,619,020	27.702	23.65	23.65	23.74	23.31	23.91	1,207,643	23.698	-0.36%
2024-01-15	0	27.75	27.70	27.75	27.65	27.95	335,700	9,321,585	27.768	23.74	23.70	23.74	23.65	23.91	392,417	23.754	0.54%
2024-01-12	0	27.60	27.60	27.75	27.40	27.80	477,600	13,176,925	27.590	23.61	23.61	23.74	23.44	23.78	558,291	23.602	0.36%
2024-01-11	0	27.50	27.50	27.60	27.45	27.80	316,800	8,732,520	27.565	23.53	23.53	23.61	23.48	23.78	370,324	23.581	-1.08%
2024-01-10	0	27.80	27.70	27.80	27.60	28.25	730,092	20,391,421	27.930	23.78	23.70	23.78	23.61	24.17	853,442	23.893	-0.71%
2024-01-09	0	28.00	27.90	28.00	27.65	28.10	737,000	20,567,670	27.907	23.95	23.87	23.95	23.65	24.04	861,517	23.874	1.63%
2024-01-08	0	27.55	27.50	27.55	27.00	28.35	1,015,700	28,012,175	27.579	23.57	23.53	23.57	23.10	24.25	1,187,304	23.593	-1.78%
2024-01-05	0	28.05	28.05	28.15	27.70	28.45	1,112,400	31,362,082	28.193	24.00	24.00	24.08	23.70	24.34	1,300,341	24.118	1.26%
2024-01-04	0	27.70	27.70	27.80	27.60	28.20	1,256,800	35,045,195	27.884	23.70	23.70	23.78	23.61	24.12	1,469,138	23.854	0.36%
2024-01-03	0	27.60	27.60	27.70	26.95	28.30	3,249,864	89,853,351	27.648	23.61	23.61	23.70	23.05	24.21	3,798,932	23.652	1.10%
2024-01-02	0	27.30	27.25	27.30	26.85	27.45	2,877,665	78,202,358	27.176	23.35	23.31	23.35	22.97	23.48	3,363,850	23.248	3.02%
2023-12-29	0	26.50	26.50	26.65	26.15	26.75	705,000	18,727,025	26.563	22.67	22.67	22.80	22.37	22.88	824,110	22.724	0.00%
2023-12-28	0	26.50	26.40	26.50	26.20	26.80	1,358,200	36,025,482	26.524	22.67	22.58	22.67	22.41	22.93	1,587,669	22.691	0.95%
2023-12-27	0	26.25	26.25	26.30	25.80	26.30	1,524,600	39,744,455	26.069	22.46	22.46	22.50	22.07	22.50	1,782,183	22.301	2.34%
2023-12-22	0	25.65	25.65	25.75	25.45	25.90	1,304,291	33,469,545	25.661	21.94	21.94	22.03	21.77	22.16	1,524,652	21.952	0.79%
2023-12-21	0	25.45	25.35	25.45	25.30	25.55	775,500	19,697,880	25.400	21.77	21.69	21.77	21.64	21.86	906,522	21.729	0.00%
2023-12-20	0	25.45	25.45	25.50	25.25	25.55	2,178,690	55,327,568	25.395	21.77	21.77	21.81	21.60	21.86	2,546,782	21.725	2.00%
2023-12-19	0	24.95	24.95	25.00	24.85	25.20	804,400	20,123,490	25.017	21.34	21.34	21.39	21.26	21.56	940,304	21.401	-0.60%
2023-12-18	0	25.10	25.05	25.10	24.80	25.20	483,400	12,070,910	24.971	21.47	21.43	21.47	21.22	21.56	565,071	21.362	0.40%
2023-12-15	0	25.00	25.00	25.15	24.95	25.25	2,793,000	69,955,477	25.047	21.39	21.39	21.52	21.34	21.60	3,264,880	21.427	0.81%
2023-12-14	0	24.80	24.70	24.80	24.40	24.85	821,500	20,258,810	24.661	21.22	21.13	21.22	20.87	21.26	960,293	21.096	1.43%
2023-12-13	0	24.45	24.45	24.50	24.35	24.80	773,600	18,969,615	24.521	20.92	20.92	20.96	20.83	21.22	904,301	20.977	-2.40%
2023-12-12	0	25.05	25.05	25.20	24.95	25.25	266,700	6,689,710	25.083	21.43	21.43	21.56	21.34	21.60	311,759	21.458	0.40%
2023-12-11	0	24.95	24.95	25.00	24.80	25.05	840,800	20,953,595	24.921	21.34	21.34	21.39	21.22	21.43	982,854	21.319	-0.20%
2023-12-08	0	25.00	24.95	25.00	24.85	25.45	2,764,900	69,419,572	25.107	21.39	21.34	21.39	21.26	21.77	3,232,033	21.479	0.40%
2023-12-07	0	24.90	24.75	24.90	24.60	24.90	484,400	11,970,017	24.711	21.30	21.17	21.30	21.04	21.30	566,240	21.139	-0.20%
2023-12-06	0	24.95	24.90	24.95	24.65	24.95	595,600	14,767,860	24.795	21.34	21.30	21.34	21.09	21.34	696,227	21.211	1.22%
2023-12-05	0	24.65	24.60	24.75	24.55	25.15	612,700	15,252,172	24.893	21.09	21.04	21.17	21.00	21.52	716,216	21.295	-1.20%
2023-12-04	0	24.95	24.90	24.95	24.70	25.30	1,694,800	42,337,092	24.981	21.34	21.30	21.34	21.13	21.64	1,981,138	21.370	0.40%
2023-12-01	0	24.85	24.85	24.90	24.70	25.60	1,731,500	43,666,925	25.219	21.26	21.26	21.30	21.13	21.90	2,024,039	21.574	-0.60%
2023-11-30	0	25.00	24.90	25.00	24.65	25.25	1,137,280	28,383,854	24.958	21.39	21.30	21.39	21.09	21.60	1,329,425	21.350	0.81%
2023-11-29	0	24.80	24.80	24.90	24.75	25.75	2,310,300	57,891,762	25.058	21.22	21.22	21.30	21.17	22.03	2,700,628	21.436	-2.94%
2023-11-28	0	25.55	25.55	25.65	25.20	26.00	2,732,600	69,910,887	25.584	21.86	21.86	21.94	21.56	22.24	3,194,276	21.886	0.79%
2023-11-27	0	25.35	25.35	25.40	25.35	25.80	1,175,700	30,005,362	25.521	21.69	21.69	21.73	21.69	22.07	1,374,336	21.833	0.40%
2023-11-24	0	25.25	25.25	25.30	25.05	25.40	1,308,800	33,018,030	25.228	21.60	21.60	21.64	21.43	21.73	1,529,923	21.581	1.41%
2023-11-23	0	24.90	24.90	24.95	24.75	25.00	456,400	11,377,470	24.929	21.30	21.30	21.34	21.17	21.39	533,509	21.326	0.40%
2023-11-22	0	24.80	24.80	24.85	24.65	24.95	531,200	13,157,895	24.770	21.22	21.22	21.26	21.09	21.34	620,947	21.190	0.61%
2023-11-21	0	24.65	24.65	24.85	24.55	25.00	997,800	24,677,497	24.732	21.09	21.09	21.26	21.00	21.39	1,166,379	21.157	-0.40%
2023-11-20	0	24.75	24.75	24.80	24.50	24.95	1,542,700	38,203,015	24.764	21.17	21.17	21.22	20.96	21.34	1,803,341	21.185	2.70%
2023-11-17	0	24.10	24.00	24.10	23.90	24.45	1,065,500	25,742,495	24.160	20.62	20.53	20.62	20.45	20.92	1,245,517	20.668	-1.03%
2023-11-16	0	24.35	24.30	24.35	24.10	24.50	339,000	8,238,465	24.302	20.83	20.79	20.83	20.62	20.96	396,274	20.790	-0.61%
2023-11-15	0	24.50	24.45	24.50	24.20	24.60	1,586,900	38,721,065	24.400	20.96	20.92	20.96	20.70	21.04	1,855,008	20.874	2.73%
2023-11-14	0	23.85	23.85	23.95	23.75	24.05	816,800	19,518,585	23.896	20.40	20.40	20.49	20.32	20.57	954,799	20.443	1.06%
2023-11-13	0	23.60	23.60	23.65	23.45	23.75	410,100	9,677,278	23.597	20.19	20.19	20.23	20.06	20.32	479,387	20.187	-0.21%
2023-11-10	0	23.65	23.60	23.65	23.60	23.90	357,000	8,471,320	23.729	20.23	20.19	20.23	20.19	20.45	417,316	20.300	-1.05%
2023-11-09	0	23.90	23.90	23.95	23.60	24.05	580,800	13,863,470	23.870	20.45	20.45	20.49	20.19	20.57	678,927	20.420	1.27%
2023-11-08	0	23.60	23.55	23.60	23.30	23.90	1,386,500	32,728,660	23.605	20.19	20.15	20.19	19.93	20.45	1,620,751	20.194	-1.67%
2023-11-07	0	24.00	23.90	24.00	23.10	24.05	2,184,400	51,624,375	23.633	20.53	20.45	20.53	19.76	20.57	2,553,457	20.217	2.13%
2023-11-06	0	23.50	23.35	23.50	23.20	23.95	1,032,200	24,250,715	23.494	20.10	19.98	20.10	19.85	20.49	1,206,591	20.099	-0.42%
2023-11-03	0	23.60	23.60	23.65	23.45	23.75	572,164	13,496,277	23.588	20.19	20.19	20.23	20.06	20.32	668,832	20.179	0.00%
2023-11-02	0	23.60	23.60	23.65	23.45	24.50	1,136,300	27,014,983	23.775	20.19	20.19	20.23	20.06	20.96	1,328,279	20.338	-0.63%
2023-11-01	0	23.75	23.75	23.80	22.95	23.85	1,450,500	33,933,670	23.394	20.32	20.32	20.36	19.63	20.40	1,695,563	20.013	-1.04%
2023-10-31	0	24.00	23.85	24.00	23.65	24.35	962,800	23,106,830	24.000	20.53	20.40	20.53	20.23	20.83	1,125,466	20.531	-1.23%
2023-10-30	0	24.30	24.30	24.45	24.15	24.95	946,000	23,153,275	24.475	20.79	20.79	20.92	20.66	21.34	1,105,828	20.938	-1.22%
2023-10-27	0	24.60	24.55	24.60	24.45	24.85	971,900	23,915,480	24.607	21.04	21.00	21.04	20.92	21.26	1,136,104	21.050	1.44%
2023-10-26	0	24.25	24.20	24.25	24.20	24.60	836,100	20,313,752	24.296	20.75	20.70	20.75	20.70	21.04	977,360	20.784	-1.62%
2023-10-25	0	24.65	24.60	24.65	24.05	25.05	430,700	10,677,130	24.790	21.09	21.04	21.09	20.57	21.43	503,467	21.207	0.20%
2023-10-24	0	24.60	24.45	24.60	24.10	24.85	1,005,400	24,589,925	24.458	21.04	20.92	21.04	20.62	21.26	1,175,263	20.923	-0.61%
2023-10-20	0	24.75	24.75	24.85	24.60	25.20	1,604,700	39,957,887	24.901	21.17	21.17	21.26	21.04	21.56	1,875,816	21.302	0.61%
2023-10-19	0	24.60	24.60	24.65	24.45	25.40	1,147,700	28,510,352	24.841	21.04	21.04	21.09	20.92	21.73	1,341,605	21.251	-3.34%
2023-10-18	0	25.45	25.45	25.50	25.00	25.60	2,275,200	57,507,020	25.276	21.77	21.77	21.81	21.39	21.90	2,659,597	21.622	1.60%
2023-10-17	0	25.05	25.05	25.15	24.70	25.25	1,414,300	35,242,442	24.919	21.43	21.43	21.52	21.13	21.60	1,653,247	21.317	1.42%
2023-10-16	0	24.70	24.70	24.80	24.60	24.90	1,548,400	38,294,945	24.732	21.13	21.13	21.22	21.04	21.30	1,810,004	21.157	1.86%
2023-10-13	0	24.25	24.15	24.25	24.00	24.75	1,115,500	27,146,250	24.335	20.75	20.66	20.75	20.53	21.17	1,303,965	20.818	-1.62%
2023-10-12	0	24.65	24.65	24.70	24.50	25.15	1,730,100	42,926,350	24.811	21.09	21.09	21.13	20.96	21.52	2,022,402	21.225	-1.60%
2023-10-11	0	25.05	25.05	25.10	24.95	25.35	760,400	19,094,730	25.111	21.43	21.43	21.47	21.34	21.69	888,870	21.482	-0.40%
2023-10-10	0	25.15	25.15	25.20	24.95	25.75	1,365,300	34,500,733	25.270	21.52	21.52	21.56	21.34	22.03	1,595,969	21.617	-1.18%
2023-10-09	0	25.45	25.35	25.45	24.80	25.60	607,500	15,413,890	25.373	21.77	21.69	21.77	21.22	21.90	710,138	21.705	3.04%
2023-10-06	0	24.70	24.55	24.70	24.45	24.85	363,800	8,947,220	24.594	21.13	21.00	21.13	20.92	21.26	425,264	21.039	-0.20%
2023-10-05	0	24.75	24.65	24.75	24.55	25.00	415,700	10,296,945	24.770	21.17	21.09	21.17	21.00	21.39	485,933	21.190	-1.20%
2023-10-04	0	25.05	25.00	25.05	24.95	25.55	1,026,600	25,709,345	25.043	21.43	21.39	21.43	21.34	21.86	1,200,045	21.424	-2.34%
2023-10-03	0	25.65	25.65	25.70	25.30	25.90	1,668,600	42,648,270	25.559	21.94	21.94	21.99	21.64	22.16	1,950,512	21.865	-1.54%
2023-09-29	0	26.05	25.90	26.05	25.80	26.20	1,085,400	28,238,347	26.017	22.28	22.16	22.28	22.07	22.41	1,268,779	22.256	0.77%
2023-09-28	0	25.85	25.80	25.85	25.70	26.35	2,615,300	68,044,200	26.018	22.11	22.07	22.11	21.99	22.54	3,057,158	22.257	0.78%
2023-09-27	0	25.65	25.65	25.75	25.65	26.00	1,134,000	29,259,822	25.802	21.94	21.94	22.03	21.94	22.24	1,325,590	22.073	0.20%
2023-09-26	0	25.60	25.55	25.60	25.30	26.45	2,715,000	70,564,557	25.991	21.90	21.86	21.90	21.64	22.63	3,173,702	22.234	-2.66%
2023-09-25	0	26.30	26.25	26.30	25.65	26.55	5,558,800	145,522,175	26.179	22.50	22.46	22.50	21.94	22.71	6,497,965	22.395	2.73%
2023-09-22	0	25.60	25.50	25.60	24.95	25.65	1,768,500	44,607,109	25.223	21.90	21.81	21.90	21.34	21.94	2,067,290	21.578	0.00%
2023-09-21	0	25.60	25.60	25.75	25.30	25.95	1,337,500	34,360,845	25.690	21.90	21.90	22.03	21.64	22.20	1,563,472	21.977	-1.35%
2023-09-20	0	25.95	25.85	25.95	25.65	26.25	2,677,200	69,473,616	25.950	22.20	22.11	22.20	21.94	22.46	3,129,516	22.199	-1.33%
2023-09-19	0	26.30	26.30	26.35	25.10	26.45	4,899,900	126,535,127	25.824	22.50	22.50	22.54	21.47	22.63	5,727,743	22.092	5.62%
2023-09-18	0	24.90	24.90	25.05	24.80	25.40	1,389,500	34,905,450	25.121	21.30	21.30	21.43	21.22	21.73	1,624,257	21.490	-1.39%
2023-09-15	0	25.25	25.15	25.25	25.15	25.70	1,949,600	49,571,840	25.427	21.60	21.52	21.60	21.52	21.99	2,278,987	21.752	-0.20%
2023-09-14	0	25.30	25.25	25.30	24.80	25.50	2,210,500	55,832,715	25.258	21.64	21.60	21.64	21.22	21.81	2,583,966	21.607	3.27%
2023-09-13	0	24.50	24.40	24.50	24.00	24.50	1,150,204	27,893,498	24.251	20.96	20.87	20.96	20.53	20.96	1,344,532	20.746	2.08%
2023-09-12	0	24.00	23.95	24.00	23.80	24.35	1,849,746	44,292,736	23.945	20.53	20.49	20.53	20.36	20.83	2,162,263	20.484	-1.23%
2023-09-11	0	24.30	24.25	24.30	24.10	24.95	1,733,010	42,482,040	24.513	20.79	20.75	20.79	20.62	21.34	2,025,804	20.970	-2.99%
2023-09-07	0	25.05	25.00	25.05	24.80	25.25	1,982,300	49,604,100	25.024	21.43	21.39	21.43	21.22	21.60	2,317,212	21.407	-0.99%
2023-09-06	0	25.30	25.25	25.30	25.05	25.70	3,013,400	76,415,310	25.359	21.64	21.60	21.64	21.43	21.99	3,522,517	21.693	1.40%
2023-09-05	0	24.95	24.85	24.95	24.75	25.30	2,635,700	65,949,760	25.022	21.34	21.26	21.34	21.17	21.64	3,081,004	21.405	-0.26%
2023-09-04	0	26.90	26.85	26.90	26.70	27.50	4,082,500	110,392,925	27.041	21.40	21.36	21.40	21.24	21.88	5,131,833	21.511	2.28%
2023-08-31	0	26.30	26.30	26.35	26.00	26.60	2,140,900	56,404,865	26.346	20.92	20.92	20.96	20.68	21.16	2,691,180	20.959	0.57%
2023-08-30	0	26.15	26.10	26.15	25.80	26.40	1,954,300	51,124,105	26.160	20.80	20.76	20.80	20.52	21.00	2,456,618	20.811	1.16%
2023-08-29	0	25.85	25.85	25.95	25.75	26.15	1,497,600	38,842,355	25.936	20.56	20.56	20.64	20.48	20.80	1,882,531	20.633	0.78%
2023-08-28	0	25.65	25.65	25.70	25.45	25.95	1,270,000	32,588,762	25.660	20.41	20.41	20.44	20.25	20.64	1,596,431	20.414	0.59%
2023-08-25	0	25.50	25.50	25.55	25.35	25.80	1,000,200	25,510,830	25.506	20.29	20.29	20.33	20.17	20.52	1,257,283	20.290	-0.78%
2023-08-24	0	25.70	25.70	25.80	25.60	26.00	1,737,900	44,733,505	25.740	20.44	20.44	20.52	20.37	20.68	2,184,596	20.477	-0.58%
2023-08-23	0	25.85	25.75	25.85	25.55	26.40	2,956,300	76,603,020	25.912	20.56	20.48	20.56	20.33	21.00	3,716,164	20.613	1.57%
2023-08-22	0	25.45	25.40	25.45	24.90	25.75	1,727,600	43,868,747	25.393	20.25	20.21	20.25	19.81	20.48	2,171,649	20.201	2.41%
2023-08-21	0	24.85	24.85	25.00	24.45	25.80	2,249,800	56,719,395	25.211	19.77	19.77	19.89	19.45	20.52	2,828,071	20.056	-1.78%
2023-08-18	0	25.30	25.25	25.30	25.15	26.15	1,622,800	41,680,687	25.684	20.13	20.09	20.13	20.01	20.80	2,039,912	20.433	-1.75%
2023-08-17	0	25.75	25.65	25.75	25.10	26.05	2,441,000	62,498,780	25.604	20.48	20.41	20.48	19.97	20.72	3,068,415	20.368	1.18%
2023-08-16	0	25.45	25.45	25.50	25.40	25.95	498,400	12,736,215	25.554	20.25	20.25	20.29	20.21	20.64	626,505	20.329	0.00%
2023-08-15	0	25.45	25.30	25.45	25.20	25.70	483,900	12,308,900	25.437	20.25	20.13	20.25	20.05	20.44	608,278	20.236	0.00%
2023-08-14	0	25.45	25.40	25.45	25.00	26.05	755,000	19,260,952	25.511	20.25	20.21	20.25	19.89	20.72	949,059	20.295	-2.12%
2023-08-11	0	26.00	25.95	26.00	25.75	26.55	866,100	22,602,855	26.097	20.68	20.64	20.68	20.48	21.12	1,088,715	20.761	-2.62%
2023-08-10	0	26.70	26.65	26.70	25.85	26.70	1,517,900	39,976,190	26.337	21.24	21.20	21.24	20.56	21.24	1,908,049	20.951	6.16%
2023-08-09	0	25.15	25.15	25.20	25.10	25.45	749,700	18,944,012	25.269	20.01	20.01	20.05	19.97	20.25	942,397	20.102	0.40%
2023-08-08	0	25.05	25.05	25.25	24.90	25.40	615,400	15,460,890	25.123	19.93	19.93	20.09	19.81	20.21	773,578	19.986	-0.60%
2023-08-07	0	25.20	25.20	25.25	24.80	25.75	1,639,400	41,488,705	25.307	20.05	20.05	20.09	19.73	20.48	2,060,778	20.133	-1.56%
2023-08-04	0	25.60	25.55	25.60	25.35	25.90	700,900	17,912,335	25.556	20.37	20.33	20.37	20.17	20.60	881,054	20.331	1.59%
2023-08-03	0	25.20	25.15	25.35	25.00	25.50	604,671	15,247,362	25.216	20.05	20.01	20.17	19.89	20.29	760,091	20.060	-1.95%
2023-08-02	0	25.70	25.65	25.70	25.40	26.00	172,200	4,412,697	25.625	20.44	20.41	20.44	20.21	20.68	216,461	20.386	0.19%
2023-08-01	0	25.65	25.65	25.70	25.60	26.35	454,600	11,774,230	25.900	20.41	20.41	20.44	20.37	20.96	571,447	20.604	-0.58%
2023-07-31	0	25.80	25.75	25.80	25.60	26.85	1,798,850	46,782,052	26.007	20.52	20.48	20.52	20.37	21.36	2,261,212	20.689	-2.82%
2023-07-28	0	26.55	26.55	26.60	26.30	26.65	481,900	12,757,300	26.473	21.12	21.12	21.16	20.92	21.20	605,764	21.060	-0.75%
2023-07-27	0	26.75	26.70	26.75	26.60	27.05	635,100	17,025,825	26.808	21.28	21.24	21.28	21.16	21.52	798,341	21.327	-1.83%
2023-07-26	0	27.25	27.25	27.30	27.05	27.35	359,100	9,784,800	27.248	21.68	21.68	21.72	21.52	21.76	451,400	21.677	1.68%
2023-07-25	0	26.80	26.80	26.85	26.10	27.00	612,700	16,434,145	26.822	21.32	21.32	21.36	20.76	21.48	770,184	21.338	3.08%
2023-07-24	0	26.00	26.00	26.05	25.85	26.50	392,700	10,303,627	26.238	20.68	20.68	20.72	20.56	21.08	493,636	20.873	-0.57%
2023-07-21	0	26.15	26.15	26.20	25.80	26.40	366,700	9,611,317	26.210	20.80	20.80	20.84	20.52	21.00	460,954	20.851	0.77%
2023-07-20	0	25.95	25.80	25.95	25.70	26.55	731,300	19,148,132	26.184	20.64	20.52	20.64	20.44	21.12	919,268	20.830	-1.52%
2023-07-19	0	26.35	26.35	26.40	26.10	26.60	1,396,800	36,719,175	26.288	20.96	20.96	21.00	20.76	21.16	1,755,822	20.913	2.33%
2023-07-18	0	25.75	25.70	25.75	25.65	26.45	1,417,700	36,881,130	26.015	20.48	20.44	20.48	20.41	21.04	1,782,094	20.695	0.59%
2023-07-14	0	25.60	25.55	25.60	25.50	25.80	422,300	10,837,500	25.663	20.37	20.33	20.37	20.29	20.52	530,845	20.416	2.20%
2023-07-13	0	25.05	25.00	25.05	24.80	25.20	263,000	6,589,390	25.055	19.93	19.89	19.93	19.73	20.05	330,599	19.932	1.01%
2023-07-12	0	24.80	24.80	24.90	24.70	24.95	191,600	4,756,951	24.828	19.73	19.73	19.81	19.65	19.85	240,847	19.751	0.81%
2023-07-11	0	24.60	24.50	24.60	24.35	24.75	242,000	5,933,020	24.517	19.57	19.49	19.57	19.37	19.69	304,202	19.504	0.41%
2023-07-10	0	24.50	24.40	24.50	24.40	25.00	111,200	2,722,325	24.481	19.49	19.41	19.49	19.41	19.89	139,782	19.476	2.08%
2023-07-07	0	24.00	24.00	24.05	23.85	24.15	334,100	8,002,087	23.951	19.09	19.09	19.13	18.97	19.21	419,974	19.054	-1.44%
2023-07-06	0	24.35	24.20	24.35	24.15	24.60	496,600	12,086,990	24.339	19.37	19.25	19.37	19.21	19.57	624,242	19.363	-1.22%
2023-07-05	0	24.65	24.60	24.65	24.55	25.05	419,000	10,377,410	24.767	19.61	19.57	19.61	19.53	19.93	526,696	19.703	-1.40%
2023-07-04	0	25.00	24.90	25.00	24.80	25.30	800,273	20,013,809	25.009	19.89	19.81	19.89	19.73	20.13	1,005,969	19.895	1.42%
2023-07-03	0	24.65	24.50	24.65	24.30	24.75	784,100	19,250,022	24.550	19.61	19.49	19.61	19.33	19.69	985,639	19.531	3.35%
2023-06-30	0	23.85	23.85	24.00	23.25	24.15	641,600	15,342,577	23.913	18.97	18.97	19.09	18.50	19.21	806,512	19.023	2.36%
2023-06-29	0	23.30	23.30	23.35	23.15	23.40	609,600	14,163,205	23.234	18.54	18.54	18.58	18.42	18.62	766,287	18.483	-0.85%
2023-06-28	0	23.50	23.45	23.50	23.00	23.50	561,500	13,029,225	23.204	18.69	18.66	18.69	18.30	18.69	705,824	18.460	0.86%
2023-06-27	0	23.30	23.30	23.40	22.85	23.45	578,900	13,440,555	23.217	18.54	18.54	18.62	18.18	18.66	727,696	18.470	1.30%
2023-06-26	0	23.00	22.95	23.00	22.90	23.25	203,700	4,689,805	23.023	18.30	18.26	18.30	18.22	18.50	256,057	18.315	-0.22%
2023-06-23	0	23.05	23.05	23.15	22.80	23.75	271,500	6,251,855	23.027	18.34	18.34	18.42	18.14	18.89	341,284	18.319	-3.35%
2023-06-21	0	23.85	23.70	23.85	23.55	24.10	472,700	11,286,315	23.876	18.97	18.85	18.97	18.73	19.17	594,199	18.994	-0.21%
2023-06-20	0	23.90	23.80	23.90	23.40	24.65	503,600	12,034,110	23.896	19.01	18.93	19.01	18.62	19.61	633,041	19.010	-3.04%
2023-06-19	0	24.65	24.65	24.75	24.35	24.75	281,800	6,896,035	24.471	19.61	19.61	19.69	19.37	19.69	354,232	19.468	-0.80%
2023-06-16	0	24.85	24.85	24.90	24.40	25.10	1,262,800	31,237,070	24.736	19.77	19.77	19.81	19.41	19.97	1,587,380	19.678	4.41%
2023-06-15	0	23.80	23.75	23.80	23.55	23.95	281,400	6,672,762	23.713	18.93	18.89	18.93	18.73	19.05	353,729	18.864	0.85%
2023-06-14	0	23.60	23.60	23.65	23.55	24.25	479,600	11,429,582	23.831	18.77	18.77	18.81	18.73	19.29	602,873	18.959	0.00%
2023-06-13	0	23.60	23.60	23.70	23.50	24.35	670,900	15,991,225	23.835	18.77	18.77	18.85	18.69	19.37	843,343	18.962	-3.28%
2023-06-12	0	24.40	24.40	24.45	24.00	24.65	622,600	15,229,735	24.462	19.41	19.41	19.45	19.09	19.61	782,628	19.460	0.41%
2023-06-09	0	24.30	24.30	24.35	24.25	24.60	1,416,700	34,648,268	24.457	19.33	19.33	19.37	19.29	19.57	1,780,837	19.456	0.21%
2023-06-08	0	24.25	24.25	24.35	23.95	24.40	792,100	19,178,055	24.212	19.29	19.29	19.37	19.05	19.41	995,695	19.261	2.54%
2023-06-07	0	23.65	23.55	23.65	23.50	24.10	550,900	13,042,240	23.674	18.81	18.73	18.81	18.69	19.17	692,499	18.834	-1.66%
2023-06-06	0	24.05	24.00	24.05	23.25	24.20	3,800,800	90,521,000	23.816	19.13	19.09	19.13	18.50	19.25	4,777,728	18.946	5.25%
2023-06-05	0	22.85	22.85	22.95	22.65	23.00	1,558,728	35,595,636	22.836	18.18	18.18	18.26	18.02	18.30	1,959,371	18.167	-0.22%
2023-06-02	0	22.90	22.80	22.90	22.25	23.00	1,501,300	34,109,252	22.720	18.22	18.14	18.22	17.70	18.30	1,887,182	18.074	2.92%
2023-06-01	0	22.25	22.25	22.30	22.05	22.80	2,374,300	52,988,497	22.318	17.70	17.70	17.74	17.54	18.14	2,984,571	17.754	-2.20%
2023-05-31	0	22.75	22.70	22.75	22.35	23.70	3,583,500	82,373,355	22.987	18.10	18.06	18.10	17.78	18.85	4,504,574	18.287	-6.57%
2023-05-30	0	24.35	24.25	24.35	23.90	24.75	2,733,900	66,227,385	24.225	19.37	19.29	19.37	19.01	19.69	3,436,600	19.271	-0.81%
2023-05-29	0	24.55	24.50	24.55	24.25	25.50	2,119,460	52,183,156	24.621	19.53	19.49	19.53	19.29	20.29	2,664,229	19.587	-4.66%
2023-05-25	0	25.75	25.75	25.85	25.40	26.35	1,408,510	36,208,155	25.707	20.48	20.48	20.56	20.21	20.96	1,770,542	20.450	-2.46%
2023-05-24	0	26.40	26.35	26.40	26.25	26.85	1,125,590	29,782,512	26.459	21.00	20.96	21.00	20.88	21.36	1,414,903	21.049	-1.49%
2023-05-23	0	26.80	26.70	26.80	26.65	27.25	608,290	16,363,182	26.900	21.32	21.24	21.32	21.20	21.68	764,640	21.400	-0.74%
2023-05-22	0	27.00	27.00	27.15	26.80	27.70	1,992,000	54,039,995	27.129	21.48	21.48	21.60	21.32	22.04	2,504,008	21.581	-2.53%
2023-05-19	0	27.70	27.60	27.70	27.40	28.25	1,940,100	53,873,725	27.769	22.04	21.96	22.04	21.80	22.47	2,438,768	22.091	-2.29%
2023-05-18	0	28.35	28.20	28.35	28.15	28.60	857,700	24,365,245	28.408	22.55	22.43	22.55	22.39	22.75	1,078,156	22.599	1.07%
2023-05-17	0	28.05	28.05	28.15	28.00	28.35	873,700	24,586,175	28.140	22.31	22.31	22.39	22.27	22.55	1,098,269	22.386	-1.58%
2023-05-16	0	28.50	28.50	28.60	28.30	28.70	692,700	19,772,430	28.544	22.67	22.67	22.75	22.51	22.83	870,746	22.707	0.71%
2023-05-15	0	28.30	28.25	28.30	28.05	28.45	596,700	16,846,495	28.233	22.51	22.47	22.51	22.31	22.63	750,071	22.460	0.18%
2023-05-12	0	28.25	28.25	28.30	28.10	29.00	997,000	28,323,970	28.409	22.47	22.47	22.51	22.35	23.07	1,253,261	22.600	-2.92%
2023-05-11	0	29.10	29.10	29.15	28.80	29.20	1,052,300	30,494,680	28.979	23.15	23.15	23.19	22.91	23.23	1,322,775	23.054	0.17%
2023-05-10	0	29.05	29.05	29.10	28.45	29.20	1,095,800	31,687,182	28.917	23.11	23.11	23.15	22.63	23.23	1,377,456	23.004	2.11%
2023-05-09	0	28.45	28.45	28.60	28.40	29.00	2,246,300	64,443,095	28.689	22.63	22.63	22.75	22.59	23.07	2,823,671	22.822	-0.70%
2023-05-08	0	28.65	28.60	28.65	27.90	28.95	2,715,100	76,882,965	28.317	22.79	22.75	22.79	22.20	23.03	3,412,968	22.527	2.14%
2023-05-05	0	28.05	28.00	28.05	27.75	28.70	3,784,900	106,064,465	28.023	22.31	22.27	22.31	22.08	22.83	4,757,741	22.293	-1.75%
2023-05-04	0	28.55	28.50	28.55	28.45	28.95	4,978,100	142,331,080	28.591	22.71	22.67	22.71	22.63	23.03	6,257,631	22.745	-1.21%
2023-05-03	0	28.90	28.85	28.90	28.75	29.40	1,375,766	39,779,465	28.914	22.99	22.95	22.99	22.87	23.39	1,729,382	23.002	-2.86%
2023-05-02	0	29.75	29.60	29.75	28.70	29.80	1,017,000	29,699,385	29.203	23.67	23.55	23.67	22.83	23.71	1,278,402	23.232	1.88%
2023-04-28	0	29.20	29.20	29.25	28.80	29.35	1,229,100	35,763,575	29.097	23.23	23.23	23.27	22.91	23.35	1,545,018	23.148	2.10%
2023-04-27	0	28.60	28.60	28.75	28.40	29.00	1,423,800	40,719,655	28.599	22.75	22.75	22.87	22.59	23.07	1,789,762	22.751	0.35%
2023-04-26	0	28.50	28.50	28.60	28.45	28.90	1,336,700	38,247,040	28.613	22.67	22.67	22.75	22.63	22.99	1,680,275	22.762	-0.52%
2023-04-25	0	28.65	28.65	28.80	28.55	29.35	924,700	26,687,768	28.861	22.79	22.79	22.91	22.71	23.35	1,162,378	22.960	-0.87%
2023-04-24	0	28.90	28.90	28.95	28.55	29.50	1,714,200	49,581,993	28.924	22.99	22.99	23.03	22.71	23.47	2,154,804	23.010	-2.03%
2023-04-21	0	29.50	29.45	29.50	29.40	30.15	1,204,700	35,840,420	29.750	23.47	23.43	23.47	23.39	23.99	1,514,347	23.667	-0.17%
2023-04-20	0	29.55	29.55	29.65	29.45	30.10	2,496,900	74,169,767	29.705	23.51	23.51	23.59	23.43	23.95	3,138,683	23.631	-2.31%
2023-04-19	0	30.25	30.20	30.25	30.10	30.90	1,831,600	55,960,800	30.553	24.06	24.02	24.06	23.95	24.58	2,302,380	24.306	-2.10%
2023-04-18	0	30.90	30.90	31.00	30.80	31.15	2,062,600	63,854,555	30.958	24.58	24.58	24.66	24.50	24.78	2,592,754	24.628	-0.32%
2023-04-17	0	31.00	31.00	31.15	30.55	31.30	2,200,000	68,155,975	30.980	24.66	24.66	24.78	24.30	24.90	2,765,471	24.645	0.32%
2023-04-14	0	30.90	30.90	31.00	30.65	31.25	1,505,500	46,548,720	30.919	24.58	24.58	24.66	24.38	24.86	1,892,462	24.597	-0.48%
2023-04-13	0	31.05	30.90	31.05	30.20	31.35	1,277,600	39,424,800	30.858	24.70	24.58	24.70	24.02	24.94	1,605,984	24.549	2.31%
2023-04-12	0	30.35	30.15	30.35	30.00	30.70	886,100	26,867,871	30.321	24.14	23.99	24.14	23.87	24.42	1,113,856	24.121	-0.33%
2023-04-11	0	30.45	30.20	30.45	30.00	30.80	1,853,500	56,016,332	30.222	24.22	24.02	24.22	23.87	24.50	2,329,909	24.042	-1.77%
2023-04-06	0	31.00	30.90	31.00	30.75	31.85	1,751,500	54,525,111	31.131	24.66	24.58	24.66	24.46	25.34	2,201,692	24.765	-2.82%
2023-04-04	0	31.90	31.85	31.95	31.30	32.10	2,746,000	87,389,394	31.824	25.38	25.34	25.42	24.90	25.54	3,451,810	25.317	2.90%
2023-04-03	0	31.00	31.00	31.10	30.90	31.80	2,606,000	81,514,170	31.279	24.66	24.66	24.74	24.58	25.30	3,275,826	24.884	0.49%
2023-03-31	0	30.85	30.85	31.00	30.10	31.20	4,717,800	145,815,170	30.907	24.54	24.54	24.66	23.95	24.82	5,930,426	24.588	3.87%
2023-03-30	0	29.70	29.70	30.00	29.35	30.40	3,391,700	101,412,325	29.900	23.63	23.63	23.87	23.35	24.18	4,263,476	23.786	1.89%
2023-03-29	0	29.15	29.00	29.15	28.80	29.15	630,400	18,287,810	29.010	23.19	23.07	23.19	22.91	23.19	792,433	23.078	0.34%
2023-03-28	0	29.05	29.05	29.15	29.00	29.40	1,032,000	30,130,570	29.196	23.11	23.11	23.19	23.07	23.39	1,297,257	23.226	1.22%
2023-03-27	0	28.70	28.70	28.75	28.20	29.45	2,460,100	70,540,655	28.674	22.83	22.83	22.87	22.43	23.43	3,092,425	22.811	0.35%
2023-03-24	0	28.60	28.50	28.60	28.00	29.30	2,822,100	80,397,045	28.488	22.75	22.67	22.75	22.27	23.31	3,547,470	22.663	-2.22%
2023-03-23	0	29.25	29.20	29.25	28.95	29.40	967,100	28,232,580	29.193	23.27	23.23	23.27	23.03	23.39	1,215,676	23.224	-0.51%
2023-03-22	0	29.40	29.35	29.40	29.00	29.50	542,800	15,915,030	29.320	23.39	23.35	23.39	23.07	23.47	682,317	23.325	-0.17%
2023-03-21	0	29.45	29.35	29.45	28.80	29.60	2,490,600	72,814,530	29.236	23.43	23.35	23.43	22.91	23.55	3,130,764	23.258	3.70%
2023-03-20	0	28.40	28.40	28.50	28.15	29.75	2,895,200	83,131,997	28.714	22.59	22.59	22.67	22.39	23.67	3,639,359	22.842	-2.74%
2023-03-17	0	29.20	29.05	29.20	28.10	29.90	3,434,200	99,383,095	28.939	23.23	23.11	23.23	22.35	23.79	4,316,900	23.022	2.64%
2023-03-16	0	28.45	28.45	28.50	27.60	28.75	2,945,300	83,537,138	28.363	22.63	22.63	22.67	21.96	22.87	3,702,337	22.563	-3.89%
2023-03-15	0	29.60	29.50	29.60	28.90	31.00	3,567,100	106,831,365	29.949	23.55	23.47	23.55	22.99	24.66	4,483,959	23.825	-0.67%
2023-03-14	0	29.80	29.80	29.95	29.60	31.20	5,183,400	157,031,532	30.295	23.71	23.71	23.83	23.55	24.82	6,515,700	24.100	-7.62%
2023-03-13	0	36.00	35.95	36.00	34.75	36.50	8,491,800	305,081,795	35.927	25.66	25.63	25.66	24.77	26.02	11,913,111	25.609	4.65%
2023-03-10	0	34.40	34.40	34.45	33.60	34.80	2,753,400	94,008,932	34.143	24.52	24.52	24.56	23.95	24.81	3,862,733	24.337	-0.15%
2023-03-09	0	34.45	34.35	34.45	33.35	34.65	2,667,600	90,767,432	34.026	24.56	24.49	24.56	23.77	24.70	3,742,365	24.254	4.55%
2023-03-08	0	32.95	32.90	32.95	32.25	33.00	1,456,700	47,573,689	32.659	23.49	23.45	23.49	22.99	23.52	2,043,598	23.279	-0.45%
2023-03-07	0	33.10	32.95	33.10	32.75	33.45	1,474,500	48,859,565	33.136	23.59	23.49	23.59	23.34	23.84	2,068,570	23.620	0.46%
2023-03-06	0	32.95	32.90	32.95	32.35	33.55	3,307,500	108,702,590	32.865	23.49	23.45	23.49	23.06	23.91	4,640,078	23.427	2.17%
2023-03-03	0	32.25	32.25	32.30	32.15	33.10	2,585,000	84,318,580	32.618	22.99	22.99	23.02	22.92	23.59	3,626,486	23.251	0.78%
2023-03-02	0	32.00	31.95	32.00	31.80	32.50	3,254,300	104,492,388	32.109	22.81	22.77	22.81	22.67	23.17	4,565,444	22.888	-1.08%
2023-03-01	0	32.35	32.35	32.40	31.40	32.50	4,502,900	144,467,019	32.083	23.06	23.06	23.10	22.38	23.17	6,317,100	22.869	5.89%
2023-02-28	0	30.55	30.55	30.70	29.95	31.10	4,686,100	142,977,050	30.511	21.78	21.78	21.88	21.35	22.17	6,574,110	21.749	-5.27%
2023-02-27	0	32.25	32.10	32.25	31.90	33.00	1,502,800	48,732,692	32.428	22.99	22.88	22.99	22.74	23.52	2,108,272	23.115	-0.31%
2023-02-24	0	32.35	32.35	32.40	32.25	33.00	1,406,100	45,955,032	32.683	23.06	23.06	23.10	22.99	23.52	1,972,612	23.297	0.31%
2023-02-23	0	32.25	32.25	32.35	31.55	32.40	1,601,200	51,426,280	32.117	22.99	22.99	23.06	22.49	23.10	2,246,317	22.894	3.53%
2023-02-22	0	31.15	31.15	31.20	31.00	31.65	572,000	17,967,095	31.411	22.20	22.20	22.24	22.10	22.56	802,456	22.390	0.81%
2023-02-21	0	30.90	30.80	30.90	30.15	31.55	1,622,600	50,483,707	31.113	22.03	21.95	22.03	21.49	22.49	2,276,339	22.178	2.83%
2023-02-20	0	30.05	30.05	30.40	29.65	30.60	623,100	18,774,875	30.131	21.42	21.42	21.67	21.13	21.81	874,144	21.478	0.50%
2023-02-17	0	29.90	29.90	29.95	29.55	30.40	1,234,700	37,081,025	30.032	21.31	21.31	21.35	21.06	21.67	1,732,155	21.407	-1.81%
2023-02-16	0	30.45	30.35	30.45	29.55	30.60	1,497,400	45,101,527	30.120	21.71	21.63	21.71	21.06	21.81	2,100,696	21.470	-1.93%
2023-02-15	0	31.05	31.05	31.20	30.75	31.65	1,346,100	41,974,875	31.183	22.13	22.13	22.24	21.92	22.56	1,888,438	22.227	0.32%
2023-02-14	0	30.95	30.65	30.95	30.45	31.00	1,047,200	32,200,380	30.749	22.06	21.85	22.06	21.71	22.10	1,469,113	21.918	1.98%
2023-02-13	0	30.35	30.30	30.35	30.15	30.85	697,200	21,168,055	30.362	21.63	21.60	21.63	21.49	21.99	978,099	21.642	0.50%
2023-02-10	0	30.20	30.20	30.25	29.20	30.25	2,620,400	77,990,612	29.763	21.53	21.53	21.56	20.81	21.56	3,676,148	21.215	-2.89%
2023-02-09	0	31.10	31.00	31.10	31.00	31.90	2,099,400	65,635,215	31.264	22.17	22.10	22.17	22.10	22.74	2,945,240	22.285	-4.45%
2023-02-08	0	32.55	32.55	32.65	32.25	33.45	1,205,200	39,410,016	32.700	23.20	23.20	23.27	22.99	23.84	1,690,770	23.309	-1.66%
2023-02-07	0	33.10	33.10	33.15	33.00	34.00	2,231,600	74,577,931	33.419	23.59	23.59	23.63	23.52	24.24	3,130,702	23.821	2.32%
2023-02-06	0	32.35	32.30	32.35	32.05	32.75	1,276,900	41,112,949	32.197	23.06	23.02	23.06	22.85	23.34	1,791,358	22.951	-0.61%
2023-02-03	0	32.55	32.55	32.65	32.30	32.65	693,367	22,524,092	32.485	23.20	23.20	23.27	23.02	23.27	972,722	23.156	0.31%
2023-02-02	0	32.45	32.45	32.60	31.95	32.75	961,600	31,047,121	32.287	23.13	23.13	23.24	22.77	23.34	1,349,025	23.014	0.46%
2023-02-01	0	32.30	32.25	32.30	32.00	32.45	745,223	23,992,620	32.195	23.02	22.99	23.02	22.81	23.13	1,045,470	22.949	-0.15%
2023-01-31	0	32.35	32.30	32.35	32.00	32.50	935,700	30,145,870	32.217	23.06	23.02	23.06	22.81	23.17	1,312,690	22.965	-1.22%
2023-01-30	0	32.75	32.60	32.75	32.45	33.40	1,074,600	35,235,574	32.789	23.34	23.24	23.34	23.13	23.81	1,507,552	23.373	-0.61%
2023-01-27	0	32.95	32.90	32.95	32.60	34.35	4,099,000	135,884,246	33.151	23.49	23.45	23.49	23.24	24.49	5,750,470	23.630	-5.18%
2023-01-26	0	34.75	34.65	34.75	33.00	35.50	2,646,500	91,592,190	34.609	24.77	24.70	24.77	23.52	25.30	3,712,764	24.670	-3.47%
2023-01-20	0	36.00	35.95	36.00	35.10	36.45	3,213,900	115,095,516	35.812	25.66	25.63	25.66	25.02	25.98	4,508,767	25.527	4.80%
2023-01-19	0	34.35	34.35	34.40	33.40	34.40	1,012,500	34,450,135	34.025	24.49	24.49	24.52	23.81	24.52	1,420,432	24.253	0.44%
2023-01-18	0	34.20	33.90	34.20	33.15	34.20	993,900	33,426,902	33.632	24.38	24.16	24.38	23.63	24.38	1,394,338	23.973	4.91%
2023-01-17	0	32.60	32.60	32.70	32.40	33.45	1,449,900	47,584,945	32.819	23.24	23.24	23.31	23.10	23.84	2,034,059	23.394	-3.12%
2023-01-16	0	33.65	33.55	33.65	33.30	34.55	1,801,600	61,239,484	33.992	23.99	23.91	23.99	23.74	24.63	2,527,457	24.230	-0.15%
2023-01-13	0	33.70	33.60	33.70	33.30	33.80	532,400	17,919,282	33.658	24.02	23.95	24.02	23.74	24.09	746,902	23.991	2.28%
2023-01-12	0	32.95	32.95	33.00	32.75	33.30	752,200	24,768,710	32.928	23.49	23.49	23.52	23.34	23.74	1,055,258	23.472	-2.51%
2023-01-11	0	33.80	33.70	33.80	33.55	34.15	1,442,100	48,743,675	33.800	24.09	24.02	24.09	23.91	24.34	2,023,116	24.093	0.60%
2023-01-10	0	33.60	33.40	33.65	33.25	34.00	586,391	19,687,978	33.575	23.95	23.81	23.99	23.70	24.24	822,645	23.933	-0.30%
2023-01-09	0	33.70	33.65	33.70	33.15	34.00	2,337,400	78,488,935	33.580	24.02	23.99	24.02	23.63	24.24	3,279,129	23.936	5.31%
2023-01-06	0	32.00	31.95	32.00	31.70	32.80	2,143,500	68,725,262	32.062	22.81	22.77	22.81	22.60	23.38	3,007,107	22.854	4.07%
2023-01-05	0	30.75	30.75	30.80	30.55	31.45	1,485,000	45,913,950	30.918	21.92	21.92	21.95	21.78	22.42	2,083,300	22.039	-3.15%
2023-01-04	0	31.75	31.55	31.75	29.90	31.95	2,528,683	77,505,403	30.651	22.63	22.49	22.63	21.31	22.77	3,547,479	21.848	3.08%
2023-01-03	0	30.80	30.75	30.85	30.35	31.05	1,134,200	34,750,670	30.639	21.95	21.92	21.99	21.63	22.13	1,591,164	21.840	-2.53%
2022-12-30	0	31.60	31.45	31.60	31.30	32.00	1,326,900	41,956,605	31.620	22.52	22.42	22.52	22.31	22.81	1,861,502	22.539	0.96%
2022-12-29	0	31.30	31.25	31.30	31.10	31.70	490,141	15,330,768	31.278	22.31	22.28	22.31	22.17	22.60	687,617	22.296	-2.03%
2022-12-28	0	31.95	31.95	32.00	31.30	32.15	1,322,400	42,030,580	31.784	22.77	22.77	22.81	22.31	22.92	1,855,189	22.656	-0.47%
2022-12-23	0	32.10	32.05	32.10	31.85	33.75	1,743,600	56,615,245	32.470	22.88	22.85	22.88	22.70	24.06	2,446,089	23.145	-6.28%
2022-12-22	0	34.25	34.20	34.25	33.90	34.40	1,814,638	61,977,384	34.154	24.41	24.38	24.41	24.16	24.52	2,545,748	24.345	0.88%
2022-12-21	0	33.95	33.90	33.95	33.00	33.95	2,321,100	77,750,720	33.497	24.20	24.16	24.20	23.52	24.20	3,256,262	23.877	4.46%
2022-12-20	0	32.50	32.10	32.50	31.80	33.15	1,794,400	58,438,230	32.567	23.17	22.88	23.17	22.67	23.63	2,517,356	23.214	-0.15%
2022-12-19	0	32.55	32.50	32.55	32.35	33.15	2,166,453	71,031,172	32.787	23.20	23.17	23.20	23.06	23.63	3,039,308	23.371	1.56%
2022-12-16	0	32.05	31.80	32.05	31.70	32.25	1,644,100	52,576,835	31.979	22.85	22.67	22.85	22.60	22.99	2,306,501	22.795	0.16%
2022-12-15	0	32.00	32.00	32.05	31.40	32.20	1,553,100	49,505,130	31.875	22.81	22.81	22.85	22.38	22.95	2,178,838	22.721	2.40%
2022-12-14	0	31.25	31.25	31.35	30.90	32.25	2,430,600	76,954,550	31.661	22.28	22.28	22.35	22.03	22.99	3,409,879	22.568	1.30%
2022-12-13	0	30.85	30.55	30.85	30.55	31.30	1,749,500	54,097,380	30.922	21.99	21.78	21.99	21.78	22.31	2,454,366	22.041	0.82%
2022-12-12	0	30.60	30.55	30.60	29.55	30.60	1,291,700	38,870,935	30.093	21.81	21.78	21.81	21.06	21.81	1,812,121	21.451	2.51%
2022-12-09	0	29.85	29.70	29.85	29.55	30.30	1,367,400	40,907,310	29.916	21.28	21.17	21.28	21.06	21.60	1,918,320	21.325	1.19%
2022-12-08	0	29.50	29.50	29.60	28.50	30.20	1,692,400	49,883,475	29.475	21.03	21.03	21.10	20.32	21.53	2,374,261	21.010	-1.50%
2022-12-07	0	29.95	29.70	29.95	29.10	30.30	2,083,684	62,007,364	29.759	21.35	21.17	21.35	20.74	21.60	2,923,192	21.212	3.45%
2022-12-06	0	28.95	28.95	29.05	28.10	29.05	1,750,030	50,386,049	28.792	20.64	20.64	20.71	20.03	20.71	2,455,110	20.523	4.14%
2022-12-05	0	27.80	27.70	27.80	26.90	29.00	5,171,181	144,085,329	27.863	19.82	19.74	19.82	19.17	20.67	7,254,628	19.861	-3.14%
2022-12-02	0	28.70	28.65	28.70	28.50	30.70	4,453,182	130,299,384	29.260	20.46	20.42	20.46	20.32	21.88	6,247,350	20.857	-5.12%
2022-12-01	0	30.25	30.20	30.25	29.80	30.80	1,572,500	47,540,350	30.232	21.56	21.53	21.56	21.24	21.95	2,206,054	21.550	2.02%
2022-11-30	0	29.65	29.50	29.65	28.45	30.15	3,058,369	90,378,719	29.551	21.13	21.03	21.13	20.28	21.49	4,290,573	21.064	5.14%
2022-11-29	0	28.20	28.15	28.20	27.95	29.00	2,560,500	72,966,012	28.497	20.10	20.07	20.10	19.92	20.67	3,592,115	20.313	-1.05%
2022-11-28	0	28.50	28.45	28.50	27.50	28.85	1,648,500	46,635,055	28.289	20.32	20.28	20.32	19.60	20.56	2,312,674	20.165	2.70%
2022-11-25	0	27.75	27.75	27.90	27.25	28.40	2,278,600	63,448,085	27.845	19.78	19.78	19.89	19.42	20.24	3,196,638	19.848	2.02%
2022-11-24	0	27.20	27.20	27.50	27.20	27.90	1,583,700	43,610,550	27.537	19.39	19.39	19.60	19.39	19.89	2,221,766	19.629	-3.72%
2022-11-23	0	28.25	28.20	28.25	27.60	28.30	1,903,400	53,267,820	27.986	20.14	20.10	20.14	19.67	20.17	2,670,272	19.948	5.02%
2022-11-22	0	26.90	26.85	26.90	26.05	26.95	2,803,000	74,336,482	26.520	19.17	19.14	19.17	18.57	19.21	3,932,317	18.904	6.75%
2022-11-21	0	25.20	25.05	25.20	24.90	25.30	686,300	17,224,060	25.097	17.96	17.86	17.96	17.75	18.03	962,807	17.889	-0.59%
2022-11-18	0	25.35	25.25	25.35	25.05	25.95	1,640,400	41,824,760	25.497	18.07	18.00	18.07	17.86	18.50	2,301,310	18.174	-0.20%
2022-11-17	0	25.40	25.40	25.45	25.15	25.85	1,376,100	34,972,750	25.414	18.11	18.11	18.14	17.93	18.43	1,930,525	18.116	-3.79%
2022-11-16	0	26.40	26.40	26.45	25.60	27.00	1,523,700	39,965,095	26.229	18.82	18.82	18.85	18.25	19.25	2,137,592	18.696	3.94%
2022-11-15	0	25.40	25.40	25.45	24.85	25.95	1,845,000	46,939,870	25.442	18.11	18.11	18.14	17.71	18.50	2,588,343	18.135	1.40%
2022-11-14	0	25.05	25.05	25.10	24.75	25.70	3,458,800	87,566,000	25.317	17.86	17.86	17.89	17.64	18.32	4,852,336	18.046	2.87%
2022-11-11	0	24.35	24.35	24.60	24.25	26.10	4,754,400	118,525,133	24.930	17.36	17.36	17.54	17.29	18.60	6,669,928	17.770	-3.18%
2022-11-10	0	25.15	25.10	25.15	24.20	25.50	2,745,000	67,886,455	24.731	17.93	17.89	17.93	17.25	18.18	3,850,949	17.628	-1.95%
2022-11-09	0	25.65	25.50	25.65	24.70	26.00	4,848,500	122,844,195	25.337	18.28	18.18	18.28	17.61	18.53	6,801,940	18.060	-1.54%
2022-11-08	0	26.05	26.05	26.10	25.70	26.65	2,499,800	65,150,894	26.062	18.57	18.57	18.60	18.32	19.00	3,506,959	18.578	-0.38%
2022-11-07	0	26.15	26.15	26.25	26.10	27.00	4,294,800	113,772,315	26.491	18.64	18.64	18.71	18.60	19.25	6,025,157	18.883	0.38%
2022-11-04	0	26.05	26.00	26.05	25.25	26.20	3,149,100	81,260,405	25.804	18.57	18.53	18.57	18.00	18.68	4,417,859	18.394	4.20%
2022-11-03	0	25.00	25.00	25.30	24.85	25.50	3,326,000	83,832,518	25.205	17.82	17.82	18.03	17.71	18.18	4,666,032	17.967	-0.40%
2022-11-02	0	25.10	25.10	25.20	23.85	25.45	3,047,300	75,866,390	24.896	17.89	17.89	17.96	17.00	18.14	4,275,044	17.746	7.04%
2022-11-01	0	23.45	23.40	23.45	23.20	25.00	8,864,300	212,617,269	23.986	16.72	16.68	16.72	16.54	17.82	12,435,690	17.097	-3.89%
2022-10-31	0	24.40	24.40	24.45	23.05	26.60	6,166,255	151,662,675	24.596	17.39	17.39	17.43	16.43	18.96	8,650,613	17.532	-7.05%
2022-10-28	0	26.25	26.10	26.25	25.60	27.00	1,937,600	50,822,832	26.230	18.71	18.60	18.71	18.25	19.25	2,718,251	18.697	-2.42%
2022-10-27	0	26.90	26.90	27.00	26.75	27.90	2,612,500	71,535,675	27.382	19.17	19.17	19.25	19.07	19.89	3,665,065	19.518	0.37%
2022-10-26	0	26.80	26.80	26.90	26.65	28.00	3,061,000	82,987,980	27.111	19.10	19.10	19.17	19.00	19.96	4,294,264	19.325	-3.60%
2022-10-25	0	27.80	27.80	27.85	27.15	28.45	1,628,100	45,104,785	27.704	19.82	19.82	19.85	19.35	20.28	2,284,055	19.748	0.72%
2022-10-24	0	27.60	27.50	27.60	27.30	29.40	3,146,600	88,549,835	28.141	19.67	19.60	19.67	19.46	20.96	4,414,352	20.060	-5.15%
2022-10-21	0	29.10	29.10	29.15	27.35	29.75	5,464,000	157,791,515	28.878	20.74	20.74	20.78	19.50	21.21	7,665,423	20.585	11.07%
2022-10-20	0	26.20	26.15	26.30	26.00	27.85	2,556,400	68,662,220	26.859	18.68	18.64	18.75	18.53	19.85	3,586,363	19.145	-6.43%
2022-10-19	0	28.00	27.80	28.00	27.40	28.75	2,182,600	61,188,358	28.035	19.96	19.82	19.96	19.53	20.49	3,061,960	19.983	-1.41%
2022-10-18	0	28.40	28.40	28.45	28.05	28.85	950,300	27,097,942	28.515	20.24	20.24	20.28	19.99	20.56	1,333,172	20.326	0.00%
2022-10-17	0	28.40	28.35	28.45	27.65	29.30	1,802,700	51,045,120	28.316	20.24	20.21	20.28	19.71	20.89	2,529,000	20.184	-3.73%
2022-10-14	0	29.50	29.45	29.50	29.40	30.50	1,957,400	58,346,500	29.808	21.03	20.99	21.03	20.96	21.74	2,746,028	21.248	-0.34%
2022-10-13	0	29.60	29.45	29.60	28.80	29.70	2,137,900	62,544,430	29.255	21.10	20.99	21.10	20.53	21.17	2,999,251	20.853	2.07%
2022-10-12	0	29.00	28.85	29.00	28.65	29.75	1,594,433	46,535,367	29.186	20.67	20.56	20.67	20.42	21.21	2,236,823	20.804	0.00%
2022-10-11	0	29.00	28.90	29.00	28.75	30.60	1,969,100	57,532,504	29.218	20.67	20.60	20.67	20.49	21.81	2,762,442	20.827	-4.29%
2022-10-10	0	30.30	30.15	30.30	28.90	31.80	2,461,900	73,794,524	29.975	21.60	21.49	21.60	20.60	22.67	3,453,789	21.366	-4.87%
2022-10-07	0	31.85	31.70	31.85	31.25	32.15	1,748,100	55,421,215	31.704	22.70	22.60	22.70	22.28	22.92	2,452,402	22.599	0.16%
2022-10-06	0	31.80	31.70	31.80	31.30	32.35	1,546,100	49,271,925	31.869	22.67	22.60	22.67	22.31	23.06	2,169,017	22.716	0.79%
2022-10-05	0	31.55	31.55	31.60	30.75	31.90	2,470,700	77,285,950	31.281	22.49	22.49	22.52	21.92	22.74	3,466,135	22.297	5.17%
2022-10-03	0	30.00	29.95	30.00	28.80	30.20	1,165,800	34,589,557	29.670	21.38	21.35	21.38	20.53	21.53	1,635,496	21.149	3.27%
2022-09-30	0	29.05	29.05	29.20	28.90	29.80	1,736,400	50,822,538	29.269	20.71	20.71	20.81	20.60	21.24	2,435,988	20.863	-0.85%
2022-09-29	0	29.30	29.30	29.35	28.60	30.10	4,494,300	132,674,770	29.521	20.89	20.89	20.92	20.39	21.46	6,305,035	21.043	5.78%
2022-09-28	0	27.70	27.50	27.70	27.45	29.65	4,905,000	139,168,674	28.373	19.74	19.60	19.74	19.57	21.13	6,881,204	20.224	-0.72%
2022-09-27	0	27.90	27.90	27.95	27.20	28.50	3,416,600	95,158,545	27.852	19.89	19.89	19.92	19.39	20.32	4,793,134	19.853	2.57%
2022-09-26	0	27.20	27.10	27.20	26.20	30.40	10,703,800	297,553,956	27.799	19.39	19.32	19.39	18.68	21.67	15,016,316	19.815	-14.87%
2022-09-23	0	31.95	31.90	31.95	31.75	34.20	4,586,200	148,228,785	32.321	22.77	22.74	22.77	22.63	24.38	6,433,961	23.038	-6.03%
2022-09-22	0	34.00	33.95	34.00	31.70	35.05	4,101,400	137,677,644	33.568	24.24	24.20	24.24	22.60	24.98	5,753,837	23.928	3.98%
2022-09-21	0	32.70	32.60	32.70	31.85	33.00	3,540,200	115,154,092	32.528	23.31	23.24	23.31	22.70	23.52	4,966,532	23.186	-0.15%
2022-09-20	0	32.75	32.70	32.75	32.35	33.20	2,027,100	66,390,995	32.752	23.34	23.31	23.34	23.06	23.67	2,843,810	23.346	0.77%
2022-09-19	0	32.50	32.35	32.50	32.00	33.60	3,292,000	108,075,462	32.830	23.17	23.06	23.17	22.81	23.95	4,618,333	23.401	-0.91%
2022-09-16	0	32.80	32.25	32.80	31.80	34.00	5,064,400	165,127,693	32.606	23.38	22.99	23.38	22.67	24.24	7,104,826	23.242	-3.53%
2022-09-15	0	34.00	34.00	34.35	34.00	37.05	6,806,500	241,342,904	35.458	24.24	24.24	24.49	24.24	26.41	9,548,811	25.275	-4.23%
2022-09-14	0	35.50	35.50	35.55	35.20	36.40	4,131,800	147,169,675	35.619	25.30	25.30	25.34	25.09	25.95	5,796,485	25.389	-4.05%
2022-09-13	0	37.00	36.85	37.00	36.75	39.30	7,537,802	285,985,549	37.940	26.37	26.27	26.37	26.20	28.01	10,574,751	27.044	-6.45%
2022-09-09	0	39.55	39.50	39.55	36.20	39.70	15,048,400	573,275,180	38.095	28.19	28.16	28.19	25.80	28.30	21,111,338	27.155	13.32%
2022-09-08	0	34.90	34.85	34.90	34.80	35.95	2,991,500	105,576,927	35.292	24.88	24.84	24.88	24.81	25.63	4,196,763	25.157	-3.59%
2022-09-07	0	36.20	36.15	36.20	34.80	37.00	7,850,200	282,716,360	36.014	25.80	25.77	25.80	24.81	26.37	11,013,013	25.671	-3.85%
2022-09-06	0	37.65	37.55	37.65	35.60	38.35	7,434,700	275,356,467	37.037	26.84	26.77	26.84	25.38	27.34	10,430,110	26.400	3.86%
2022-09-05	0	36.25	36.05	36.25	32.00	36.25	10,232,600	352,005,740	34.400	25.84	25.70	25.84	22.81	25.84	14,355,272	24.521	16.59%
2022-09-02	0	34.00	34.00	34.25	32.35	34.60	5,901,558	198,541,560	33.642	22.16	22.16	22.33	21.09	22.55	9,053,826	21.929	3.98%
2022-09-01	0	32.70	32.70	32.80	32.00	33.20	4,688,232	153,877,016	32.822	21.31	21.31	21.38	20.86	21.64	7,192,412	21.394	2.83%
2022-08-31	0	31.80	31.80	31.95	31.65	32.80	3,842,232	122,983,085	32.008	20.73	20.73	20.83	20.63	21.38	5,894,528	20.864	-3.34%
2022-08-30	0	32.90	32.90	33.05	32.40	33.95	3,592,200	118,984,930	33.123	21.45	21.45	21.54	21.12	22.13	5,510,944	21.591	-2.66%
2022-08-29	0	33.80	33.80	33.95	31.00	34.25	7,671,100	254,142,515	33.130	22.03	22.03	22.13	20.21	22.33	11,768,554	21.595	6.62%
2022-08-26	0	31.70	31.65	31.70	31.45	32.25	2,297,200	72,985,690	31.772	20.66	20.63	20.66	20.50	21.02	3,524,230	20.710	-0.94%
2022-08-25	0	32.00	31.90	32.00	30.85	32.55	5,580,300	177,358,810	31.783	20.86	20.79	20.86	20.11	21.22	8,560,971	20.717	5.26%
2022-08-24	0	30.40	30.40	30.50	30.15	31.70	3,188,900	98,461,952	30.876	19.82	19.82	19.88	19.65	20.66	4,892,224	20.126	-1.14%
2022-08-23	0	30.75	30.60	30.75	30.25	32.25	6,116,700	191,933,410	31.379	20.04	19.95	20.04	19.72	21.02	9,383,884	20.454	-1.76%
2022-08-22	0	31.30	31.30	31.40	30.95	32.30	7,250,800	228,361,045	31.495	20.40	20.40	20.47	20.17	21.05	11,123,754	20.529	0.97%
2022-08-19	0	31.00	31.00	31.20	29.60	31.25	6,850,300	207,682,855	30.317	20.21	20.21	20.34	19.29	20.37	10,509,331	19.762	7.27%
2022-08-18	0	28.90	28.90	29.00	28.80	30.60	4,139,000	121,918,350	29.456	18.84	18.84	18.90	18.77	19.95	6,349,812	19.200	-5.25%
2022-08-17	0	30.50	30.45	30.50	29.80	30.65	2,722,900	82,350,715	30.244	19.88	19.85	19.88	19.42	19.98	4,177,314	19.714	2.18%
2022-08-16	0	29.85	29.85	29.95	29.25	30.05	1,359,000	40,244,010	29.613	19.46	19.46	19.52	19.07	19.59	2,084,899	19.303	0.51%
2022-08-15	0	29.70	29.70	29.80	29.15	29.95	1,656,800	49,021,985	29.588	19.36	19.36	19.42	19.00	19.52	2,541,766	19.287	1.71%
2022-08-12	0	29.20	29.15	29.20	28.50	29.50	1,673,300	48,833,477	29.184	19.03	19.00	19.03	18.58	19.23	2,567,079	19.023	2.10%
2022-08-11	0	28.60	28.60	28.75	27.80	28.85	1,186,900	33,883,155	28.548	18.64	18.64	18.74	18.12	18.81	1,820,873	18.608	3.62%
2022-08-10	0	27.60	27.50	27.60	27.30	28.00	960,309	26,681,021	27.784	17.99	17.93	17.99	17.79	18.25	1,473,250	18.110	0.18%
2022-08-09	0	27.55	27.45	27.55	26.35	27.60	1,784,200	48,664,035	27.275	17.96	17.89	17.96	17.18	17.99	2,737,216	17.779	3.96%
2022-08-08	0	26.50	26.45	26.50	25.85	26.80	1,884,200	49,503,825	26.273	17.27	17.24	17.27	16.85	17.47	2,890,630	17.126	2.12%
2022-08-05	0	25.95	25.85	25.95	25.75	26.55	1,574,500	41,048,410	26.071	16.91	16.85	16.91	16.78	17.31	2,415,506	16.994	-3.71%
2022-08-04	0	26.95	26.65	26.95	26.45	27.45	957,800	25,700,050	26.832	17.57	17.37	17.57	17.24	17.89	1,469,401	17.490	-0.74%
2022-08-03	0	27.15	27.15	27.25	26.85	27.50	1,320,900	35,867,120	27.154	17.70	17.70	17.76	17.50	17.93	2,026,448	17.700	-0.18%
2022-08-02	0	27.20	27.15	27.20	26.75	27.50	871,600	23,671,205	27.158	17.73	17.70	17.73	17.44	17.93	1,337,158	17.703	-1.45%
2022-08-01	0	27.60	27.35	27.60	27.00	27.80	1,200,700	33,023,195	27.503	17.99	17.83	17.99	17.60	18.12	1,842,044	17.927	-0.18%
2022-07-29	0	27.65	27.55	27.65	27.25	27.80	1,588,000	43,631,135	27.476	18.02	17.96	18.02	17.76	18.12	2,436,217	17.909	-0.72%
2022-07-28	0	27.85	27.80	27.85	27.50	28.70	4,716,400	131,762,375	27.937	18.15	18.12	18.15	17.93	18.71	7,235,626	18.210	-6.70%
2022-07-27	0	29.85	29.80	29.85	29.55	30.80	1,757,000	52,890,015	30.102	19.46	19.42	19.46	19.26	20.08	2,695,487	19.622	-0.50%
2022-07-26	0	30.00	29.90	30.00	29.90	30.55	2,182,700	65,960,835	30.220	19.55	19.49	19.55	19.49	19.91	3,348,571	19.698	-0.33%
2022-07-25	0	30.10	30.00	30.10	29.50	30.10	1,179,900	35,351,875	29.962	19.62	19.55	19.62	19.23	19.62	1,810,134	19.530	0.50%
2022-07-22	0	29.95	29.55	29.95	29.40	30.15	1,702,300	50,921,419	29.913	19.52	19.26	19.52	19.16	19.65	2,611,569	19.498	1.35%
2022-07-21	0	29.55	29.55	29.80	29.35	31.10	1,630,300	48,913,805	30.003	19.26	19.26	19.42	19.13	20.27	2,501,111	19.557	-4.52%
2022-07-20	0	30.95	30.95	31.00	30.75	31.85	2,342,600	73,617,010	31.425	20.17	20.17	20.21	20.04	20.76	3,593,880	20.484	-1.12%
2022-07-19	0	31.30	31.15	31.30	30.80	31.65	2,268,100	71,064,305	31.332	20.40	20.30	20.40	20.08	20.63	3,479,587	20.423	0.32%
2022-07-18	0	31.20	31.10	31.20	30.40	31.50	2,351,800	73,011,620	31.045	20.34	20.27	20.34	19.82	20.53	3,607,994	20.236	3.31%
2022-07-15	0	30.20	30.05	30.20	29.80	31.20	3,313,600	101,023,975	30.488	19.69	19.59	19.69	19.42	20.34	5,083,532	19.873	0.67%
2022-07-14	0	30.00	29.85	30.00	27.50	30.10	3,014,500	88,574,065	29.383	19.55	19.46	19.55	17.93	19.62	4,624,670	19.153	9.49%
2022-07-13	0	27.40	26.90	27.40	26.50	27.60	542,300	14,684,170	27.078	17.86	17.53	17.86	17.27	17.99	831,965	17.650	1.48%
2022-07-12	0	27.00	26.80	27.00	26.60	27.45	291,800	7,861,562	26.942	17.60	17.47	17.60	17.34	17.89	447,663	17.561	1.12%
2022-07-11	0	26.70	26.70	26.75	26.55	27.55	343,200	9,250,290	26.953	17.40	17.40	17.44	17.31	17.96	526,517	17.569	-2.73%
2022-07-08	0	27.45	27.45	27.50	27.05	27.75	754,700	20,658,080	27.373	17.89	17.89	17.93	17.63	18.09	1,157,817	17.842	1.48%
2022-07-07	0	27.05	27.05	27.15	25.55	27.20	482,500	12,719,965	26.363	17.63	17.63	17.70	16.65	17.73	740,223	17.184	3.84%
2022-07-06	0	26.05	26.05	26.10	25.20	26.60	1,615,500	41,647,747	25.780	16.98	16.98	17.01	16.43	17.34	2,478,406	16.804	-4.23%
2022-07-05	0	27.20	27.10	27.20	26.80	27.70	1,102,100	29,824,380	27.061	17.73	17.66	17.73	17.47	18.06	1,690,778	17.639	-0.37%
2022-07-04	0	27.30	27.30	27.35	25.70	28.30	3,480,100	93,864,110	26.972	17.79	17.79	17.83	16.75	18.45	5,338,966	17.581	-2.50%
2022-06-30	0	28.00	27.90	28.00	27.60	29.10	1,211,000	34,145,620	28.196	18.25	18.19	18.25	17.99	18.97	1,857,846	18.379	-1.58%
2022-06-29	0	28.45	28.25	28.45	28.25	29.50	808,200	23,339,220	28.878	18.54	18.41	18.54	18.41	19.23	1,239,893	18.824	0.35%
2022-06-28	0	28.35	28.35	28.50	28.25	30.45	1,897,400	55,017,625	28.996	18.48	18.48	18.58	18.41	19.85	2,910,880	18.901	-3.90%
2022-06-27	0	29.50	29.40	29.50	27.85	29.50	1,711,800	48,832,130	28.527	19.23	19.16	19.23	18.15	19.23	2,626,144	18.595	6.12%
2022-06-24	0	27.80	27.75	27.80	27.30	28.30	1,164,800	32,278,125	27.711	18.12	18.09	18.12	17.79	18.45	1,786,968	18.063	-2.11%
2022-06-23	0	28.40	28.30	28.40	27.00	28.80	1,904,931	53,072,922	27.861	18.51	18.45	18.51	17.60	18.77	2,922,434	18.161	1.43%
2022-06-22	0	28.00	27.95	28.00	28.00	29.30	1,933,600	55,077,930	28.485	18.25	18.22	18.25	18.25	19.10	2,966,416	18.567	-2.27%
2022-06-21	0	28.65	28.45	28.65	28.20	29.60	2,291,300	66,013,130	28.810	18.67	18.54	18.67	18.38	19.29	3,515,179	18.779	0.88%
2022-06-20	0	28.40	28.40	28.70	27.75	29.55	2,742,900	78,413,842	28.588	18.51	18.51	18.71	18.09	19.26	4,207,997	18.634	-5.33%
2022-06-17	0	30.00	29.90	30.00	28.90	30.05	1,558,500	46,157,245	29.616	19.55	19.49	19.55	18.84	19.59	2,390,960	19.305	2.04%
2022-06-16	0	29.40	29.35	29.40	29.40	30.55	2,848,700	84,516,920	29.669	19.16	19.13	19.16	19.16	19.91	4,370,309	19.339	-3.13%
2022-06-15	0	30.35	30.30	30.35	29.80	30.50	4,212,800	126,691,780	30.073	19.78	19.75	19.78	19.42	19.88	6,463,032	19.603	-0.16%
2022-06-14	0	30.40	30.40	30.50	30.15	31.00	4,656,600	142,123,430	30.521	19.82	19.82	19.88	19.65	20.21	7,143,884	19.894	-2.56%
2022-06-13	0	31.20	31.00	31.20	30.60	32.25	4,096,288	127,744,859	31.186	20.34	20.21	20.34	19.95	21.02	6,284,286	20.328	-3.41%
2022-06-10	0	32.30	32.30	32.45	32.00	33.25	7,802,000	253,615,340	32.506	21.05	21.05	21.15	20.86	21.67	11,969,373	21.189	-4.15%
2022-06-09	0	33.70	33.70	33.80	33.45	34.30	12,670,400	429,148,610	33.870	21.97	21.97	22.03	21.80	22.36	19,438,188	22.078	-2.03%
2022-06-08	0	34.40	34.35	34.40	32.60	35.10	12,628,247	432,472,407	34.246	22.42	22.39	22.42	21.25	22.88	19,373,520	22.323	8.86%
2022-06-07	0	31.60	31.55	31.60	29.60	31.80	8,170,300	254,007,720	31.089	20.60	20.57	20.60	19.29	20.73	12,534,398	20.265	7.12%
2022-06-06	0	29.50	29.45	29.50	29.30	30.70	6,704,700	200,057,835	29.838	19.23	19.20	19.23	19.10	20.01	10,285,960	19.450	-1.50%
2022-06-02	0	29.95	29.95	30.00	29.90	31.55	5,057,200	154,669,352	30.584	19.52	19.52	19.55	19.49	20.57	7,758,461	19.936	-2.76%
2022-06-01	0	30.80	30.65	30.80	30.20	31.80	5,549,100	170,942,390	30.805	20.08	19.98	20.08	19.69	20.73	8,513,105	20.080	-3.14%
2022-05-31	0	31.80	31.80	31.90	31.60	32.40	4,679,600	149,490,969	31.945	20.73	20.73	20.79	20.60	21.12	7,179,169	20.823	-2.15%
2022-05-30	0	32.50	32.30	32.50	30.40	32.85	11,079,500	352,575,635	31.822	21.18	21.05	21.18	19.82	21.41	16,997,522	20.743	-1.66%
2022-05-27	1	-	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	0.00%
2022-05-25	0	33.05	33.05	33.15	33.05	34.45	8,760,700	296,090,870	33.798	21.54	21.54	21.61	21.54	22.46	13,440,155	22.030	-2.51%
2022-05-24	0	33.90	33.80	33.90	32.80	34.05	7,714,300	258,775,890	33.545	22.10	22.03	22.10	21.38	22.19	11,834,829	21.866	2.11%
2022-05-23	0	33.20	33.10	33.20	32.80	33.70	6,599,000	219,764,825	33.303	21.64	21.58	21.64	21.38	21.97	10,123,801	21.708	0.61%
2022-05-20	0	33.00	32.95	33.00	31.10	33.15	6,449,000	210,317,055	32.612	21.51	21.48	21.51	20.27	21.61	9,893,680	21.258	5.26%
2022-05-19	0	31.35	31.30	31.35	30.20	31.50	2,487,300	76,998,545	30.957	20.43	20.40	20.43	19.69	20.53	3,815,871	20.179	-0.48%
2022-05-18	0	31.50	31.45	31.50	30.90	32.00	2,995,100	93,621,865	31.258	20.53	20.50	20.53	20.14	20.86	4,594,908	20.375	-1.41%
2022-05-17	0	31.95	31.90	31.95	30.85	32.00	4,286,600	135,097,360	31.516	20.83	20.79	20.83	20.11	20.86	6,576,252	20.543	1.43%
2022-05-16	0	31.50	31.50	31.55	30.10	32.55	6,840,900	215,043,620	31.435	20.53	20.53	20.57	19.62	21.22	10,494,910	20.490	-1.10%
2022-05-13	0	31.85	31.80	31.85	30.65	32.95	4,277,000	137,926,645	32.248	20.76	20.73	20.76	19.98	21.48	6,561,524	21.021	2.25%
2022-05-12	0	31.15	31.15	31.20	30.95	32.60	2,515,300	79,943,030	31.783	20.30	20.30	20.34	20.17	21.25	3,858,827	20.717	-1.42%
2022-05-11	0	31.60	31.60	31.70	29.65	32.65	2,369,600	74,604,725	31.484	20.60	20.60	20.66	19.33	21.28	3,635,302	20.522	4.29%
2022-05-10	0	30.30	30.25	30.30	26.55	30.50	3,609,600	105,243,295	29.156	19.75	19.72	19.75	17.31	19.88	5,537,638	19.005	-2.10%
2022-05-06	0	30.95	30.90	30.95	30.10	34.00	3,749,500	119,181,425	31.786	20.17	20.14	20.17	19.62	22.16	5,752,264	20.719	-6.78%
2022-05-05	0	33.20	33.10	33.20	30.85	33.95	3,405,200	111,231,905	32.665	21.64	21.58	21.64	20.11	22.13	5,224,059	21.292	9.39%
2022-05-04	0	30.35	30.10	30.35	29.65	32.65	2,169,400	67,444,000	31.089	19.78	19.62	19.78	19.33	21.28	3,328,167	20.265	-3.65%
2022-05-03	0	31.50	31.50	31.60	30.15	32.60	2,267,800	72,055,645	31.773	20.53	20.53	20.60	19.65	21.25	3,479,126	20.711	0.32%
2022-04-29	0	31.40	31.15	31.40	29.95	31.65	2,894,400	90,045,670	31.110	20.47	20.30	20.47	19.52	20.63	4,440,420	20.279	0.00%
2022-04-28	0	31.40	31.15	31.40	29.05	31.40	5,254,400	160,767,995	30.597	20.47	20.30	20.47	18.94	20.47	8,060,994	19.944	10.56%
2022-04-27	0	28.40	28.40	28.50	26.50	28.90	2,464,600	68,736,340	27.889	18.51	18.51	18.58	17.27	18.84	3,781,046	18.179	8.19%
2022-04-26	0	26.25	26.25	26.30	25.70	27.45	1,347,700	35,744,020	26.522	17.11	17.11	17.14	16.75	17.89	2,067,563	17.288	-2.05%
2022-04-25	0	26.80	26.75	26.80	26.50	27.90	1,793,600	48,722,175	27.164	17.47	17.44	17.47	17.27	18.19	2,751,636	17.707	-8.69%
2022-04-22	0	29.35	29.05	29.35	24.05	29.50	3,507,400	95,608,610	27.259	19.13	18.94	19.13	15.68	19.23	5,380,848	17.768	14.42%
2022-04-21	0	25.65	25.45	25.65	25.25	28.10	4,075,300	106,792,340	26.205	16.72	16.59	16.72	16.46	18.32	6,252,087	17.081	-3.57%
2022-04-20	0	26.60	26.35	26.60	26.15	29.20	9,999,900	277,626,135	27.763	17.34	17.18	17.34	17.05	19.03	15,341,263	18.097	-3.27%
2022-04-19	0	27.50	27.40	27.50	27.15	30.50	9,980,800	287,155,840	28.771	17.93	17.86	17.93	17.70	19.88	15,311,961	18.754	-12.28%
2022-04-14	0	31.35	31.30	31.35	30.55	33.20	10,906,657	347,049,599	31.820	20.43	20.40	20.43	19.91	21.64	16,732,357	20.741	2.79%
2022-04-13	0	30.50	30.35	30.50	28.90	33.50	5,983,600	183,020,500	30.587	19.88	19.78	19.88	18.84	21.84	9,179,690	19.938	8.73%
2022-04-12	0	28.05	27.80	28.05	26.80	28.40	1,740,900	48,387,555	27.795	18.28	18.12	18.28	17.47	18.51	2,670,787	18.117	-1.75%
2022-04-11	0	28.55	28.45	28.55	27.85	30.30	1,842,600	53,359,635	28.959	18.61	18.54	18.61	18.15	19.75	2,826,809	18.876	1.96%
2022-04-08	0	28.00	28.00	28.05	26.10	28.15	1,353,500	37,226,030	27.504	18.25	18.25	18.28	17.01	18.35	2,076,461	17.928	3.70%
2022-04-07	0	27.00	26.95	27.00	26.05	27.70	918,000	24,662,750	26.866	17.60	17.57	17.60	16.98	18.06	1,408,342	17.512	3.45%
2022-04-06	0	26.10	26.10	26.20	26.05	28.20	727,600	19,502,500	26.804	17.01	17.01	17.08	16.98	18.38	1,116,241	17.472	-7.45%
2022-04-04	0	28.20	27.90	28.20	25.65	28.30	287,600	7,788,940	27.083	18.38	18.19	18.38	16.72	18.45	441,219	17.653	6.82%
2022-04-01	0	26.40	26.25	26.40	25.05	27.00	352,800	9,132,040	25.884	17.21	17.11	17.21	16.33	17.60	541,245	16.872	3.33%
2022-03-31	0	25.55	25.55	25.60	25.05	26.10	348,800	8,928,885	25.599	16.65	16.65	16.69	16.33	17.01	535,109	16.686	2.20%
2022-03-30	0	25.00	25.00	25.30	25.00	26.40	411,200	10,477,690	25.481	16.30	16.30	16.49	16.30	17.21	630,839	16.609	-4.58%
2022-03-29	0	26.20	26.00	26.20	24.80	26.30	388,100	9,870,490	25.433	17.08	16.95	17.08	16.17	17.14	595,400	16.578	3.97%
2022-03-28	0	25.20	25.20	25.30	25.00	26.30	308,900	7,851,295	25.417	16.43	16.43	16.49	16.30	17.14	473,896	16.568	-1.56%
2022-03-25	0	25.60	25.60	25.65	25.00	26.80	469,800	12,000,305	25.543	16.69	16.69	16.72	16.30	17.47	720,740	16.650	-1.92%
2022-03-24	0	26.10	26.00	26.10	25.50	28.70	806,600	21,726,505	26.936	17.01	16.95	17.01	16.62	18.71	1,237,439	17.558	3.57%
2022-03-23	0	25.20	25.00	25.20	25.00	26.30	252,800	6,371,335	25.203	16.43	16.30	16.43	16.30	17.14	387,831	16.428	0.80%
2022-03-22	0	25.00	25.00	25.10	24.95	25.45	965,500	24,150,345	25.013	16.30	16.30	16.36	16.26	16.59	1,481,214	16.304	1.21%
2022-03-21	0	24.70	24.70	25.00	23.95	26.95	148,400	3,713,270	25.022	16.10	16.10	16.30	15.61	17.57	227,667	16.310	0.00%
2022-03-18	0	24.70	24.70	24.95	24.45	25.50	246,200	6,142,430	24.949	16.10	16.10	16.26	15.94	16.62	377,706	16.262	-0.80%
2022-03-17	0	24.90	24.10	24.95	23.00	25.45	142,400	3,399,155	23.870	16.23	15.71	16.26	14.99	16.59	218,462	15.559	6.18%
2022-03-16	0	23.45	23.40	23.45	22.05	23.90	67,100	1,545,185	23.028	15.29	15.25	15.29	14.37	15.58	102,941	15.010	6.59%
2022-03-15	0	22.00	21.80	22.00	22.00	27.00	159,100	3,853,950	24.223	14.34	14.21	14.34	14.34	17.60	244,082	15.790	-15.53%
2022-03-14	0	30.00	29.90	30.00	28.80	32.65	169,000	5,049,660	29.880	16.98	16.92	16.98	16.30	18.48	298,660	16.908	1.01%
2022-03-11	0	29.70	29.65	30.00	29.20	30.50	147,300	4,397,250	29.852	16.81	16.78	16.98	16.52	17.26	260,311	16.892	-1.00%
2022-03-10	0	30.00	29.80	29.95	29.50	32.40	198,400	6,094,035	30.716	16.98	16.86	16.95	16.69	18.33	350,616	17.381	4.35%
2022-03-09	0	28.75	28.50	28.75	27.50	30.60	165,000	4,674,105	28.328	16.27	16.13	16.27	15.56	17.32	291,591	16.030	-3.85%
2022-03-08	0	29.90	29.15	29.95	29.05	34.50	161,800	5,055,120	31.243	16.92	16.49	16.95	16.44	19.52	285,936	17.679	-3.70%
2022-03-07	0	31.05	31.05	31.45	31.00	39.20	279,900	9,673,035	34.559	17.57	17.57	17.80	17.54	22.18	494,645	19.556	-6.19%
2022-03-04	0	33.10	33.10	33.95	33.00	37.20	94,800	3,300,490	34.815	18.73	18.73	19.21	18.67	21.05	167,532	19.701	-8.56%
2022-03-03	0	36.20	36.00	36.20	35.75	49.40	423,540	17,022,828	40.192	20.48	20.37	20.48	20.23	27.95	748,488	22.743	1.26%
2022-03-02	0	35.75	35.75	36.00	24.60	37.05	264,260	8,506,776	32.191	20.23	20.23	20.37	13.92	20.97	467,005	18.216	48.65%
2022-03-01	0	24.05	24.05	24.55	20.00	25.00	161,300	3,454,815	21.419	13.61	13.61	13.89	11.32	14.15	285,053	12.120	22.21%
2022-02-28	0	19.68	19.00	19.68	-	-	0	0	-	11.14	10.75	11.14	-	-	0	-	-0.51%
2022-02-25	0	19.78	18.50	19.80	19.00	20.00	3,000	57,958	19.319	11.19	10.47	11.20	10.75	11.32	5,302	10.932	9.65%
2022-02-24	0	18.04	18.04	19.90	17.64	19.88	9,000	161,916	17.991	10.21	10.21	11.26	9.982	11.25	15,905	10.180	2.27%
2022-02-23	0	17.64	17.64	19.80	17.64	17.64	100	1,764	17.640	9.982	9.982	11.20	9.982	9.982	177	9.9818	-2.54%
2022-02-22	0	18.10	17.64	19.80	-	-	0	0	-	10.24	9.982	11.20	-	-	0	-	0.00%
2022-02-21	0	18.10	18.10	19.00	18.10	19.00	5,100	96,810	18.982	10.24	10.24	10.75	10.24	10.75	9,013	10.741	-2.69%
2022-02-18	0	18.60	18.24	19.00	18.60	18.68	14,600	272,000	18.630	10.53	10.32	10.75	10.53	10.57	25,801	10.542	-0.11%
2022-02-17	0	18.62	18.22	18.90	18.60	18.64	5,400	100,470	18.606	10.54	10.31	10.69	10.53	10.55	9,543	10.528	-0.32%
2022-02-16	0	18.68	18.36	19.00	19.00	19.00	5,000	95,000	19.000	10.57	10.39	10.75	10.75	10.75	8,836	10.751	-0.85%
2022-02-15	0	18.84	18.84	19.80	18.84	18.84	1,500	28,260	18.840	10.66	10.66	11.20	10.66	10.66	2,651	10.661	0.43%
2022-02-14	0	18.76	18.66	19.80	-	-	0	0	-	10.62	10.56	11.20	-	-	0	-	0.00%
2022-02-11	0	18.76	18.76	19.80	18.48	20.00	10,800	213,250	19.745	10.62	10.62	11.20	10.46	11.32	19,086	11.173	3.99%
2022-02-10	0	18.04	18.04	19.70	17.82	18.04	3,100	55,264	17.827	10.21	10.21	11.15	10.08	10.21	5,478	10.088	1.35%
2022-02-09	0	17.80	17.80	20.00	17.80	17.80	100	1,780	17.800	10.07	10.07	11.32	10.07	10.07	177	10.072	1.14%
2022-02-08	0	17.60	17.60	19.88	17.52	18.20	21,300	375,930	17.649	9.959	9.959	11.25	9.914	10.30	37,642	9.9870	-1.46%
2022-02-07	0	17.86	17.60	18.20	17.34	17.86	17,000	298,572	17.563	10.11	9.959	10.30	9.812	10.11	30,043	9.9382	-1.87%
2022-02-04	0	18.20	17.52	19.24	18.20	18.98	3,000	55,642	18.547	10.30	9.914	10.89	10.30	10.74	5,302	10.495	-1.52%
2022-01-31	0	18.48	18.48	19.48	18.46	18.48	600	11,086	18.477	10.46	10.46	11.02	10.45	10.46	1,060	10.455	0.00%
2022-01-28	0	18.48	18.48	19.48	18.38	18.38	100	1,838	18.380	10.46	10.46	11.02	10.40	10.40	177	10.401	-5.23%
2022-01-27	0	19.50	18.10	19.50	-	-	0	0	-	11.03	10.24	11.03	-	-	0	-	-0.81%
2022-01-26	0	19.66	18.10	19.66	-	-	0	0	-	11.12	10.24	11.12	-	-	0	-	-0.51%
2022-01-25	0	19.76	18.10	19.76	-	-	0	0	-	11.18	10.24	11.18	-	-	0	-	-0.10%
2022-01-24	0	19.78	18.20	19.78	18.96	20.00	13,600	269,310	19.802	11.19	10.30	11.19	10.73	11.32	24,034	11.205	3.67%
2022-01-21	0	19.08	18.80	19.08	18.72	19.28	7,300	137,700	18.863	10.80	10.64	10.80	10.59	10.91	12,901	10.674	1.06%
2022-01-20	0	18.88	18.26	18.88	18.36	18.88	2,700	50,268	18.618	10.68	10.33	10.68	10.39	10.68	4,771	10.535	3.85%
2022-01-19	0	18.18	18.00	18.68	18.00	18.88	1,600	29,702	18.564	10.29	10.19	10.57	10.19	10.68	2,828	10.504	2.83%
2022-01-18	0	17.68	17.68	18.80	-	-	0	0	-	10.00	10.00	10.64	-	-	0	-	0.34%
2022-01-17	0	17.62	17.62	19.50	17.50	17.62	1,300	22,810	17.546	9.970	9.970	11.03	9.903	9.970	2,297	9.9287	0.69%
2022-01-14	0	17.50	17.50	19.50	-	-	0	0	-	9.903	9.903	11.03	-	-	0	-	0.92%
2022-01-13	0	17.34	17.34	19.78	17.28	17.32	1,100	19,030	17.300	9.812	9.812	11.19	9.778	9.801	1,944	9.7894	-0.34%
2022-01-12	0	17.40	-	19.78	-	-	0	0	-	9.846	-	11.19	-	-	0	-	0.00%
2022-01-11	0	17.40	-	19.78	-	-	0	0	-	9.846	-	11.19	-	-	0	-	0.00%
2022-01-10	0	17.40	17.32	19.78	17.40	17.40	100	1,740	17.400	9.846	9.801	11.19	9.846	9.846	177	9.8460	0.00%
2022-01-07	0	17.40	17.40	19.78	17.38	17.38	600	10,428	17.380	9.846	9.846	11.19	9.835	9.835	1,060	9.8347	0.12%
2022-01-06	0	17.38	-	19.78	-	-	0	0	-	9.835	-	11.19	-	-	0	-	0.00%
2022-01-05	0	17.38	17.38	19.78	17.36	17.38	2,600	45,176	17.375	9.835	9.835	11.19	9.823	9.835	4,595	9.8320	-0.69%
2022-01-04	0	17.50	17.38	19.60	17.50	17.50	200	3,500	17.500	9.903	9.835	11.09	9.903	9.903	353	9.9026	0.69%
2022-01-03	0	17.38	17.36	19.78	17.28	17.38	400	6,932	17.330	9.835	9.823	11.19	9.778	9.835	707	9.8064	0.58%
2021-12-31	0	17.28	-	19.78	-	-	0	0	-	9.778	-	11.19	-	-	0	-	0.00%
2021-12-30	0	17.28	-	17.28	17.28	17.28	200	3,456	17.280	9.778	-	9.778	9.778	9.778	353	9.7781	0.00%
2021-12-29	0	17.28	-	17.28	-	-	0	0	-	9.778	-	9.778	-	-	0	-	-0.69%
2021-12-28	0	17.40	-	17.40	-	-	0	0	-	9.846	-	9.846	-	-	0	-	0.00%
2021-12-24	0	17.40	-	19.80	-	-	0	0	-	9.846	-	11.20	-	-	0	-	-0.57%
2021-12-23	0	17.50	-	17.50	-	-	0	0	-	9.903	-	9.903	-	-	0	-	0.00%
2021-12-22	0	17.50	-	17.50	17.50	17.50	6,500	113,750	17.500	9.903	-	9.903	9.903	9.903	11,487	9.9026	0.00%
2021-12-21	0	17.50	-	17.50	-	-	0	0	-	9.903	-	9.903	-	-	0	-	0.00%
2021-12-20	0	17.50	-	17.50	-	-	0	0	-	9.903	-	9.903	-	-	0	-	0.00%
2021-12-17	0	17.50	16.22	17.50	-	-	0	0	-	9.903	9.178	9.903	-	-	0	-	0.00%
2021-12-16	0	17.50	-	18.90	-	-	0	0	-	9.903	-	10.69	-	-	0	-	0.00%
2021-12-15	0	17.50	-	17.50	-	-	0	0	-	9.903	-	9.903	-	-	0	-	0.00%
2021-12-14	0	17.50	-	17.50	17.84	17.84	100	1,784	17.840	9.903	-	9.903	10.09	10.09	177	10.095	-1.69%
2021-12-13	0	17.80	-	17.80	17.80	18.00	3,500	62,960	17.989	10.07	-	10.07	10.07	10.19	6,185	10.179	1.83%
2021-12-10	0	17.48	-	17.48	-	-	0	0	-	9.891	-	9.891	-	-	0	-	-1.13%
2021-12-09	0	17.68	-	17.68	16.90	17.68	29,500	513,200	17.397	10.00	-	10.00	9.563	10.00	52,133	9.8441	4.62%
2021-12-08	0	16.90	16.66	16.90	16.90	16.90	5,000	84,500	16.900	9.563	9.427	9.563	9.563	9.563	8,836	9.5630	-0.59%
2021-12-07	0	17.00	-	17.00	-	-	0	0	-	9.620	-	9.620	-	-	0	-	0.00%
2021-12-06	0	17.00	-	17.00	17.00	17.00	2,000	34,000	17.000	9.620	-	9.620	9.620	9.620	3,534	9.6196	-1.51%
2021-12-03	0	17.26	15.28	-	17.10	17.48	1,300	22,598	17.383	9.767	8.646	-	9.676	9.891	2,297	9.8364	0.94%
2021-12-02	0	17.10	-	17.44	17.08	17.10	10,000	170,984	17.098	9.676	-	9.869	9.665	9.676	17,672	9.6753	2.76%
2021-12-01	0	16.64	-	16.96	-	-	0	0	-	9.416	-	9.597	-	-	0	-	0.00%
2021-11-30	0	16.64	-	17.08	-	-	0	0	-	9.416	-	9.665	-	-	0	-	0.00%
2021-11-29	0	16.64	-	16.64	-	-	0	0	-	9.416	-	9.416	-	-	0	-	-0.24%
2021-11-26	0	16.68	-	16.68	-	-	0	0	-	9.439	-	9.439	-	-	0	-	-1.88%
2021-11-25	0	17.00	-	17.00	-	-	0	0	-	9.620	-	9.620	-	-	0	-	0.00%
2021-11-24	0	17.00	15.20	17.38	17.00	17.68	200	3,468	17.340	9.620	8.601	9.835	9.620	10.00	353	9.8120	-2.86%
2021-11-23	0	17.50	11.46	17.50	17.30	17.50	2,900	50,730	17.493	9.903	6.485	9.903	9.789	9.903	5,125	9.8987	-2.23%
2021-11-22	0	17.90	17.90	17.96	17.90	17.90	200	3,580	17.900	10.13	10.13	10.16	10.13	10.13	353	10.129	-0.78%
2021-11-19	0	18.04	-	18.66	-	-	0	0	-	10.21	-	10.56	-	-	0	-	0.00%
2021-11-18	0	18.04	-	18.04	18.28	18.80	4,100	75,788	18.485	10.21	-	10.21	10.34	10.64	7,246	10.460	13.46%
2021-11-17	0	15.90	-	17.26	-	-	0	0	-	8.997	-	9.767	-	-	0	-	0.00%
2021-11-16	0	15.90	-	17.80	-	-	0	0	-	8.997	-	10.07	-	-	0	-	0.00%
2021-11-15	0	15.90	13.62	-	-	-	0	0	-	8.997	7.707	-	-	-	0	-	0.00%
2021-11-12	0	15.90	15.44	-	-	-	0	0	-	8.997	8.737	-	-	-	0	-	0.00%
2021-11-11	0	15.90	13.62	-	-	-	0	0	-	8.997	7.707	-	-	-	0	-	0.00%
2021-11-10	0	15.90	14.02	-	-	-	0	0	-	8.997	7.933	-	-	-	0	-	0.00%
2021-11-09	0	15.90	-	-	-	-	0	0	-	8.997	-	-	-	-	0	-	0.00%
2021-11-08	0	15.90	14.00	-	15.90	15.90	100	1,590	15.900	8.997	7.922	-	8.997	8.997	177	8.9972	-0.75%
2021-11-05	0	16.02	14.00	-	-	-	0	0	-	9.065	7.922	-	-	-	0	-	0.00%
2021-11-04	0	16.02	16.02	-	16.02	16.02	200	3,204	16.020	9.065	9.065	-	9.065	9.065	353	9.0651	0.00%
2021-11-03	0	16.02	16.02	-	16.02	16.02	100	1,602	16.020	9.065	9.065	-	9.065	9.065	177	9.0651	-0.74%
2021-11-02	0	16.14	16.12	16.98	16.00	16.98	7,500	123,038	16.405	9.133	9.122	9.608	9.054	9.608	13,254	9.2830	-4.04%
2021-11-01	0	16.82	16.82	17.50	16.82	17.00	2,600	43,750	16.827	9.518	9.518	9.903	9.518	9.620	4,595	9.5217	-2.21%
2021-10-29	0	17.20	17.14	17.50	17.20	17.20	3,500	60,200	17.200	9.733	9.699	9.903	9.733	9.733	6,185	9.7328	-3.37%
2021-10-28	0	17.80	17.78	17.80	17.88	18.20	1,500	27,258	18.172	10.07	10.06	10.07	10.12	10.30	2,651	10.283	-2.41%
2021-10-27	0	18.24	17.88	18.30	18.20	18.30	600	10,970	18.283	10.32	10.12	10.36	10.30	10.36	1,060	10.346	-1.19%
2021-10-26	0	18.46	17.86	18.46	18.54	19.00	3,500	65,852	18.815	10.45	10.11	10.45	10.49	10.75	6,185	10.647	-2.84%
2021-10-25	0	19.00	18.88	19.00	18.54	20.00	19,200	366,030	19.064	10.75	10.68	10.75	10.49	11.32	33,931	10.788	0.00%
2021-10-22	0	19.00	18.88	19.00	19.00	19.80	2,200	42,440	19.291	10.75	10.68	10.75	10.75	11.20	3,888	10.916	-3.65%
2021-10-21	0	19.72	19.72	21.80	19.14	19.94	9,600	188,960	19.683	11.16	11.16	12.34	10.83	11.28	16,965	11.138	-0.40%
2021-10-20	0	19.80	19.20	19.80	19.80	20.15	10,100	201,596	19.960	11.20	10.86	11.20	11.20	11.40	17,849	11.295	-9.38%
2021-10-19	0	21.85	20.25	21.85	22.00	22.80	5,100	114,655	22.481	12.36	11.46	12.36	12.45	12.90	9,013	12.721	-1.80%
2021-10-18	0	22.25	21.20	21.75	20.00	22.35	8,900	193,030	21.689	12.59	12.00	12.31	11.32	12.65	15,728	12.273	5.45%
2021-10-15	0	21.10	20.00	21.20	20.00	23.00	33,200	742,140	22.354	11.94	11.32	12.00	11.32	13.01	58,672	12.649	-3.21%
2021-10-12	0	21.80	20.50	21.80	21.50	23.00	30,000	666,800	22.227	12.34	11.60	12.34	12.17	13.01	53,017	12.577	0.46%
2021-10-11	0	21.70	18.22	21.80	20.70	21.80	20,900	443,095	21.201	12.28	10.31	12.34	11.71	12.34	36,935	11.997	17.30%
2021-10-08	0	18.50	18.50	18.80	18.50	19.28	2,700	51,432	19.049	10.47	10.47	10.64	10.47	10.91	4,771	10.779	-4.05%
2021-10-07	0	19.28	19.28	19.76	18.00	19.18	19,200	357,746	18.633	10.91	10.91	11.18	10.19	10.85	33,931	10.543	18.28%
2021-10-06	0	16.30	16.30	-	15.98	16.00	1,100	17,598	15.998	9.224	9.224	-	9.042	9.054	1,944	9.0527	6.96%
2021-10-05	0	15.24	15.24	-	14.82	14.82	2,800	41,496	14.820	8.624	8.624	-	8.386	8.386	4,948	8.3861	2.97%
2021-10-04	0	14.80	14.80	-	-	-	0	0	-	8.375	8.375	-	-	-	0	-	1.37%
2021-09-30	0	14.60	13.00	-	-	-	0	0	-	8.262	7.356	-	-	-	0	-	0.00%
2021-09-29	0	14.60	14.60	-	14.50	14.60	2,800	40,800	14.571	8.262	8.262	-	8.205	8.262	4,948	8.2454	-2.67%
2021-09-28	0	15.00	12.78	-	-	-	0	0	-	8.488	7.232	-	-	-	0	-	0.00%
2021-09-27	0	15.00	13.00	15.20	-	-	0	0	-	8.488	7.356	8.601	-	-	0	-	0.00%
2021-09-24	0	15.00	13.40	15.20	14.00	15.00	3,600	53,894	14.971	8.488	7.583	8.601	7.922	8.488	6,362	8.4712	0.27%
2021-09-23	0	14.96	13.52	14.96	12.20	15.00	6,200	92,716	14.954	8.465	7.650	8.465	6.903	8.488	10,957	8.4620	-11.48%
2021-09-21	0	16.90	11.64	16.90	-	-	3,742,857	50,528,569	13.500	9.563	6.587	9.563	-	-	6,614,451	7.6391	-4.95%
2021-09-20	0	17.78	15.04	17.78	-	-	0	0	-	10.06	8.511	10.06	-	-	0	-	-5.93%
2021-09-17	0	18.90	15.00	18.90	18.90	19.94	2,100	39,794	18.950	10.69	8.488	10.69	10.69	11.28	3,711	10.723	-5.41%
2021-09-16	0	19.98	15.84	19.98	20.00	20.65	900	18,245	20.272	11.31	8.963	11.31	11.32	11.69	1,590	11.471	-0.10%
2021-09-15	0	20.00	14.16	20.00	21.00	21.00	1,030	21,630	21.000	11.32	8.013	11.32	11.88	11.88	1,820	11.883	2.56%
2021-09-14	0	19.50	19.90	21.00	19.20	21.25	1,700	33,221	19.542	11.03	11.26	11.88	10.86	12.02	3,004	11.058	0.72%
2021-09-13	0	19.36	19.36	19.68	18.44	19.20	700	13,200	18.857	10.96	10.96	11.14	10.43	10.86	1,237	10.671	4.99%
2021-09-10	0	18.44	18.44	18.80	17.82	18.78	5,600	103,572	18.495	10.43	10.43	10.64	10.08	10.63	9,896	10.466	3.48%
2021-09-09	0	17.82	17.84	-	16.14	17.82	17,100	291,218	17.030	10.08	10.09	-	9.133	10.08	30,219	9.6368	10.41%
2021-09-08	0	16.14	12.02	17.00	16.14	16.14	60,000	968,400	16.140	9.133	6.802	9.620	9.133	9.133	106,033	9.1330	1.25%
2021-09-07	0	15.94	15.94	17.30	-	-	0	0	-	9.020	9.020	9.789	-	-	0	-	2.44%
2021-09-06	0	15.56	15.56	-	-	-	0	0	-	8.805	8.805	-	-	-	0	-	0.26%
2021-09-03	0	15.52	15.52	16.00	-	-	0	0	-	8.782	8.782	9.054	-	-	0	-	0.39%
2021-09-02	0	15.46	15.46	-	15.30	15.30	200	3,060	15.300	8.748	8.748	-	8.658	8.658	353	8.6577	3.76%
2021-09-01	0	14.90	14.90	15.30	14.90	14.90	1,100	16,390	14.900	8.431	8.431	8.658	8.431	8.431	1,944	8.4313	-0.27%
2021-08-31	0	14.94	14.94	15.16	14.64	14.94	6,700	98,434	14.692	8.454	8.454	8.578	8.284	8.454	11,840	8.3134	4.04%
2021-08-30	0	14.36	14.36	-	-	-	0	0	-	8.126	8.126	-	-	-	0	-	1.56%
2021-08-27	0	14.14	13.26	-	14.14	14.14	100	1,414	14.140	8.001	7.503	-	8.001	8.001	177	8.0013	4.28%
2021-08-26	0	13.56	13.56	-	13.26	13.26	1,400	18,564	13.260	7.673	7.673	-	7.503	7.503	2,474	7.5033	2.42%
2021-08-25	0	13.24	13.24	-	-	-	0	0	-	7.492	7.492	-	-	-	0	-	0.00%
2021-08-24	0	13.24	13.24	-	13.24	13.24	900	11,916	13.240	7.492	7.492	-	7.492	7.492	1,590	7.4920	0.00%
2021-08-23	0	13.24	11.64	-	-	-	0	0	-	7.492	6.587	-	-	-	0	-	0.00%
2021-08-20	0	13.24	11.80	-	13.24	13.24	4,500	59,580	13.240	7.492	6.677	-	7.492	7.492	7,952	7.4920	0.00%
2021-08-19	0	13.24	13.24	-	-	-	0	0	-	7.492	7.492	-	-	-	0	-	0.00%
2021-08-18	0	13.24	13.24	-	-	-	0	0	-	7.492	7.492	-	-	-	0	-	0.00%
2021-08-17	0	13.24	13.24	-	-	-	0	0	-	7.492	7.492	-	-	-	0	-	0.00%
2021-08-16	0	13.24	13.24	-	13.24	13.24	200	2,648	13.240	7.492	7.492	-	7.492	7.492	353	7.4920	0.00%
2021-08-13	0	13.24	13.24	-	13.24	13.24	200	2,648	13.240	7.492	7.492	-	7.492	7.492	353	7.4920	0.15%
2021-08-12	0	13.22	13.22	-	-	-	100	1,320	13.200	7.481	7.481	-	-	-	177	7.4694	0.15%
2021-08-11	0	13.20	13.20	-	-	-	0	0	-	7.469	7.469	-	-	-	0	-	0.00%
2021-08-10	0	13.20	12.00	-	-	-	0	0	-	7.469	6.790	-	-	-	0	-	0.00%
2021-08-09	0	13.20	-	-	-	-	0	0	-	7.469	-	-	-	-	0	-	0.00%
2021-08-06	0	13.20	11.38	13.52	-	-	0	0	-	7.469	6.439	7.650	-	-	0	-	0.00%
2021-08-05	0	13.20	11.34	14.30	-	-	0	0	-	7.469	6.417	8.092	-	-	0	-	0.00%
2021-08-04	0	13.20	10.12	13.50	-	-	0	0	-	7.469	5.727	7.639	-	-	0	-	0.00%
2021-08-03	0	13.20	10.96	13.50	13.20	13.20	2,000	26,400	13.200	7.469	6.202	7.639	7.469	7.469	3,534	7.4694	3.12%
2021-08-02	0	12.80	10.88	14.30	-	-	0	0	-	7.243	6.157	8.092	-	-	0	-	0.00%
2021-07-30	0	12.80	10.94	14.28	-	-	0	0	-	7.243	6.191	8.080	-	-	0	-	0.00%
2021-07-29	0	12.80	-	13.20	-	-	0	0	-	7.243	-	7.469	-	-	0	-	0.00%
2021-07-28	0	12.80	-	13.20	12.80	12.80	600	7,680	12.800	7.243	-	7.469	7.243	7.243	1,060	7.2430	-3.03%
2021-07-27	0	13.20	13.02	13.30	13.20	13.20	400	5,280	13.200	7.469	7.368	7.526	7.469	7.469	707	7.4694	1.38%
2021-07-26	0	13.02	-	13.40	13.02	13.02	400	5,208	13.020	7.368	-	7.583	7.368	7.368	707	7.3675	0.00%
2021-07-23	0	13.02	11.12	13.50	-	-	0	0	-	7.368	6.292	7.639	-	-	0	-	0.00%
2021-07-22	0	13.02	11.60	13.50	-	-	0	0	-	7.368	6.564	7.639	-	-	0	-	0.00%
2021-07-21	0	13.02	11.80	-	-	-	0	0	-	7.368	6.677	-	-	-	0	-	0.00%
2021-07-20	0	13.02	11.60	-	-	-	0	0	-	7.368	6.564	-	-	-	0	-	0.00%
2021-07-19	0	13.02	13.02	-	13.00	13.02	900	11,708	13.009	7.368	7.368	-	7.356	7.368	1,590	7.3612	0.15%
2021-07-16	0	13.00	11.08	-	13.00	13.00	2,100	27,300	13.000	7.356	6.270	-	7.356	7.356	3,711	7.3562	0.00%
2021-07-15	0	13.00	-	13.40	-	-	0	0	-	7.356	-	7.583	-	-	0	-	0.00%
2021-07-14	0	13.00	11.14	13.40	13.40	13.40	5,000	67,000	13.400	7.356	6.304	7.583	7.583	7.583	8,836	7.5825	0.00%
2021-07-13	0	13.00	11.36	13.40	-	-	0	0	-	7.356	6.428	7.583	-	-	0	-	0.00%
2021-07-12	0	13.00	11.00	13.40	-	-	0	0	-	7.356	6.224	7.583	-	-	0	-	0.00%
2021-07-09	0	13.00	11.20	-	-	-	0	0	-	7.356	6.338	-	-	-	0	-	0.00%
2021-07-08	0	13.00	11.34	13.40	-	-	0	0	-	7.356	6.417	7.583	-	-	0	-	0.00%
2021-07-07	0	13.00	11.50	13.40	-	-	0	0	-	7.356	6.507	7.583	-	-	0	-	0.00%
2021-07-06	0	13.00	11.20	-	-	-	0	0	-	7.356	6.338	-	-	-	0	-	0.00%
2021-07-05	0	13.00	11.06	13.40	-	-	800	10,720	13.400	7.356	6.258	7.583	-	-	1,414	7.5825	0.00%
2021-07-02	0	13.00	10.50	-	-	-	0	0	-	7.356	5.942	-	-	-	0	-	0.00%
2021-06-30	0	13.00	10.90	-	13.00	13.00	600	7,800	13.000	7.356	6.168	-	7.356	7.356	1,060	7.3562	0.00%
2021-06-29	0	13.00	11.20	14.00	-	-	0	0	-	7.356	6.338	7.922	-	-	0	-	0.00%
2021-06-28	0	13.00	12.40	-	13.00	13.00	1,500	20,900	13.933	7.356	7.017	-	7.356	7.356	2,651	7.8843	8.33%
2021-06-25	0	12.00	12.00	-	-	-	100	1,200	12.000	6.790	6.790	-	-	-	177	6.7903	0.00%
2021-06-24	0	12.00	11.30	-	-	-	0	0	-	6.790	6.394	-	-	-	0	-	0.00%
2021-06-23	0	12.00	12.00	14.38	-	-	0	0	-	6.790	6.790	8.137	-	-	0	-	1.01%
2021-06-22	0	11.88	11.80	14.40	11.02	11.02	1,500	16,530	11.020	6.722	6.677	8.148	6.236	6.236	2,651	6.2358	-17.50%
2021-06-21	0	14.40	11.80	14.40	-	-	0	0	-	8.148	6.677	8.148	-	-	0	-	0.00%
2021-06-18	0	14.40	11.50	14.40	-	-	0	0	-	8.148	6.507	8.148	-	-	0	-	0.00%
2021-06-17	0	14.40	11.80	14.40	-	-	0	0	-	8.148	6.677	8.148	-	-	0	-	0.00%
2021-06-16	0	14.40	11.50	14.40	-	-	0	0	-	8.148	6.507	8.148	-	-	0	-	0.00%
2021-06-15	0	14.40	12.82	14.40	14.50	14.50	100	1,450	14.500	8.148	7.254	8.148	8.205	8.205	177	8.2050	12.32%
2021-06-11	0	12.82	11.80	14.50	-	-	0	0	-	7.254	6.677	8.205	-	-	0	-	0.00%
2021-06-10	0	12.82	12.82	14.34	12.82	12.82	10,000	128,200	12.820	7.254	7.254	8.114	7.254	7.254	17,672	7.2543	-2.88%
2021-06-09	0	13.20	11.50	14.50	-	-	0	0	-	7.469	6.507	8.205	-	-	0	-	0.00%
2021-06-08	0	13.20	-	14.20	-	-	0	0	-	7.469	-	8.035	-	-	0	-	0.00%
2021-06-07	0	13.20	-	13.90	-	-	0	0	-	7.469	-	7.865	-	-	0	-	0.00%
2021-06-04	0	13.20	12.00	14.50	-	-	0	0	-	7.469	6.790	8.205	-	-	0	-	0.00%
2021-06-03	0	13.20	11.26	13.80	-	-	0	0	-	7.469	6.372	7.809	-	-	0	-	0.00%
2021-06-02	0	13.20	10.58	14.50	-	-	0	0	-	7.469	5.987	8.205	-	-	0	-	0.00%
2021-06-01	0	13.20	13.02	13.30	13.02	13.20	5,700	74,388	13.051	7.469	7.368	7.526	7.368	7.469	10,073	7.3848	1.38%
2021-05-31	0	13.02	13.02	14.50	13.02	13.02	200	2,604	13.020	7.368	7.368	8.205	7.368	7.368	353	7.3675	0.00%
2021-05-28	0	13.02	12.96	13.20	13.00	13.02	400	5,204	13.010	7.368	7.334	7.469	7.356	7.368	707	7.3618	0.46%
2021-05-27	0	12.96	12.96	13.40	12.94	13.00	3,000	38,920	12.973	7.334	7.334	7.583	7.322	7.356	5,302	7.3411	-0.31%
2021-05-26	0	13.00	12.10	13.00	13.00	13.00	400	5,200	13.000	7.356	6.847	7.356	7.356	7.356	707	7.3562	-2.26%
2021-05-25	0	13.30	11.80	13.70	-	-	0	0	-	7.526	6.677	7.752	-	-	0	-	0.00%
2021-05-24	0	13.30	11.80	13.30	13.50	13.50	100	1,350	13.500	7.526	6.677	7.526	7.639	7.639	177	7.6391	-1.48%
2021-05-21	0	13.50	11.80	13.50	-	-	0	0	-	7.639	6.677	7.639	-	-	0	-	0.00%
2021-05-20	0	13.50	11.52	14.50	-	-	0	0	-	7.639	6.519	8.205	-	-	0	-	0.00%
2021-05-18	0	13.50	11.20	13.50	13.12	13.50	200	2,662	13.310	7.639	6.338	7.639	7.424	7.639	353	7.5316	2.90%
2021-05-17	0	13.12	-	13.50	-	-	0	0	-	7.424	-	7.639	-	-	0	-	0.00%
2021-05-14	0	13.12	11.50	14.50	-	-	0	0	-	7.424	6.507	8.205	-	-	0	-	0.00%
2021-05-13	0	13.12	10.58	14.50	13.12	13.12	3,800	49,856	13.120	7.424	5.987	8.205	7.424	7.424	6,715	7.4241	-0.91%
2021-05-12	0	13.24	13.12	13.36	13.20	13.24	3,300	43,536	13.193	7.492	7.424	7.560	7.469	7.492	5,832	7.4652	1.07%
2021-05-11	0	13.10	12.50	13.24	-	-	0	0	-	7.413	7.073	7.492	-	-	0	-	0.00%
2021-05-10	0	13.10	11.50	13.24	13.00	13.10	1,200	15,650	13.042	7.413	6.507	7.492	7.356	7.413	2,121	7.3798	0.77%
2021-05-07	0	13.00	11.80	13.00	-	-	0	0	-	7.356	6.677	7.356	-	-	0	-	0.00%
2021-05-06	0	13.00	11.50	13.00	-	-	0	0	-	7.356	6.507	7.356	-	-	0	-	0.00%
2021-05-05	0	13.00	11.10	13.00	-	-	0	0	-	7.356	6.281	7.356	-	-	0	-	0.00%
2021-05-04	0	13.00	10.58	13.00	13.00	13.00	100	1,300	13.000	7.356	5.987	7.356	7.356	7.356	177	7.3562	0.00%
2021-05-03	0	13.00	11.06	13.00	-	-	0	0	-	7.356	6.258	7.356	-	-	0	-	0.00%
2021-04-30	0	13.00	11.10	13.00	-	-	0	0	-	7.356	6.281	7.356	-	-	0	-	0.00%
2021-04-29	0	13.00	11.10	13.00	-	-	0	0	-	7.356	6.281	7.356	-	-	0	-	0.00%
2021-04-28	0	13.00	11.06	13.00	-	-	0	0	-	7.356	6.258	7.356	-	-	0	-	0.00%
2021-04-27	0	13.00	11.06	13.00	-	-	0	0	-	7.356	6.258	7.356	-	-	0	-	0.00%
2021-04-26	0	13.00	11.06	13.00	-	-	0	0	-	7.356	6.258	7.356	-	-	0	-	0.00%
2021-04-23	0	13.00	12.40	13.00	-	-	0	0	-	7.356	7.017	7.356	-	-	0	-	0.00%
2021-04-22	0	13.00	-	13.10	-	-	0	0	-	7.356	-	7.413	-	-	0	-	0.00%
2021-04-21	0	13.00	12.10	13.04	-	-	0	0	-	7.356	6.847	7.379	-	-	0	-	0.00%
2021-04-20	0	13.00	12.10	13.04	-	-	0	0	-	7.356	6.847	7.379	-	-	0	-	0.00%
2021-04-19	0	13.00	12.10	13.04	-	-	0	0	-	7.356	6.847	7.379	-	-	0	-	0.00%
2021-04-16	0	13.00	12.84	13.00	12.82	13.00	200	2,582	12.910	7.356	7.266	7.356	7.254	7.356	353	7.3053	3.83%
2021-04-15	0	12.52	12.10	-	-	-	0	0	-	7.085	6.847	-	-	-	0	-	0.00%
2021-04-14	0	12.52	12.10	13.00	-	-	0	0	-	7.085	6.847	7.356	-	-	0	-	0.00%
2021-04-13	0	12.52	12.52	13.00	-	-	0	0	-	7.085	7.085	7.356	-	-	0	-	0.16%
2021-04-12	0	12.50	12.12	13.00	-	-	0	0	-	7.073	6.858	7.356	-	-	0	-	0.00%
2021-04-09	0	12.50	12.10	12.94	-	-	0	0	-	7.073	6.847	7.322	-	-	0	-	0.00%
2021-04-08	0	12.50	11.30	12.50	-	-	0	0	-	7.073	6.394	7.073	-	-	0	-	0.00%
2021-04-07	0	12.50	11.30	13.12	-	-	0	0	-	7.073	6.394	7.424	-	-	0	-	0.00%
2021-04-01	0	12.50	11.30	13.00	-	-	0	0	-	7.073	6.394	7.356	-	-	0	-	0.00%
2021-03-31	0	12.50	11.30	13.00	-	-	0	0	-	7.073	6.394	7.356	-	-	0	-	0.00%
2021-03-30	0	12.50	11.32	13.00	-	-	0	0	-	7.073	6.406	7.356	-	-	0	-	0.00%
2021-03-29	0	12.50	11.30	13.00	-	-	0	0	-	7.073	6.394	7.356	-	-	0	-	0.00%
2021-03-26	0	12.50	11.30	13.00	-	-	0	0	-	7.073	6.394	7.356	-	-	0	-	0.00%
2021-03-25	0	12.50	11.40	13.00	-	-	0	0	-	7.073	6.451	7.356	-	-	0	-	0.00%
2021-03-24	0	12.50	11.30	13.00	-	-	0	0	-	7.073	6.394	7.356	-	-	0	-	0.00%
2021-03-23	0	12.50	11.30	13.00	-	-	0	0	-	7.073	6.394	7.356	-	-	0	-	0.00%
2021-03-22	0	12.50	11.30	-	-	-	0	0	-	7.073	6.394	-	-	-	0	-	0.00%
2021-03-19	0	12.50	11.90	12.50	12.50	12.50	6,100	76,250	12.500	7.073	6.734	7.073	7.073	7.073	10,780	7.0733	0.81%
2021-03-18	0	12.40	11.30	-	-	-	0	0	-	7.017	6.394	-	-	-	0	-	0.00%
2021-03-17	0	12.40	12.40	-	12.40	12.40	900	11,160	12.400	7.017	7.017	-	7.017	7.017	1,590	7.0167	0.00%
2021-03-16	0	12.40	11.50	12.40	-	-	0	0	-	7.017	6.507	7.017	-	-	0	-	0.00%
2021-03-15	0	12.40	11.80	12.40	-	-	0	0	-	7.017	6.677	7.017	-	-	0	-	0.00%
2021-03-12	0	12.40	11.82	12.40	12.40	12.40	1,500	18,600	12.400	7.017	6.688	7.017	7.017	7.017	2,651	7.0167	3.33%
2021-03-11	0	12.00	12.00	12.60	10.80	12.80	2,900	33,720	11.628	6.790	6.790	7.130	6.111	7.243	5,125	6.5796	-7.69%
2021-03-10	0	13.00	12.80	13.00	13.00	13.00	6,900	89,700	13.000	7.356	7.243	7.356	7.356	7.356	12,194	7.3562	0.00%
2021-03-09	0	13.00	13.00	13.70	13.00	13.00	500	6,500	13.000	7.356	7.356	7.752	7.356	7.356	884	7.3562	-0.31%
2021-03-08	0	13.04	13.00	13.70	-	-	0	0	-	7.379	7.356	7.752	-	-	0	-	0.00%
2021-03-05	0	13.04	13.02	13.70	-	-	0	0	-	7.379	7.368	7.752	-	-	0	-	0.00%
2021-03-04	0	13.04	13.00	13.70	-	-	0	0	-	7.379	7.356	7.752	-	-	0	-	0.00%
2021-03-03	0	13.04	13.04	13.70	13.04	13.04	100	1,304	13.040	7.379	7.379	7.752	7.379	7.379	177	7.3788	-4.82%
2021-03-02	0	13.70	13.10	13.70	-	-	0	0	-	7.752	7.413	7.752	-	-	0	-	0.00%
2021-03-01	0	13.70	13.06	13.70	13.02	13.72	7,900	106,410	13.470	7.752	7.390	7.752	7.368	7.764	13,961	7.6219	-3.79%
2021-02-26	0	14.24	13.06	14.24	-	-	0	0	-	8.058	7.390	8.058	-	-	0	-	0.00%
2021-02-25	0	14.24	13.46	14.24	13.06	14.26	10,900	148,688	13.641	8.058	7.616	8.058	7.390	8.069	19,263	7.7190	0.00%
2021-02-24	0	14.24	13.08	14.24	14.68	14.68	100	1,468	14.680	8.058	7.401	8.058	8.307	8.307	177	8.3068	3.19%
2021-02-23	0	13.80	13.06	14.68	-	-	0	0	-	7.809	7.390	8.307	-	-	0	-	0.00%
2021-02-22	0	13.80	13.80	14.70	13.80	13.80	500	6,900	13.800	7.809	7.809	8.318	7.809	7.809	884	7.8089	0.00%
2021-02-19	0	13.80	13.78	13.80	13.36	13.80	4,900	67,238	13.722	7.809	7.798	7.809	7.560	7.809	8,659	7.7648	5.67%
2021-02-18	0	13.06	13.06	13.78	-	-	0	0	-	7.390	7.390	7.798	-	-	0	-	0.00%
2021-02-17	0	13.06	13.06	13.78	13.06	13.06	100	1,306	13.060	7.390	7.390	7.798	7.390	7.390	177	7.3901	0.00%
2021-02-16	0	13.06	13.06	13.76	-	-	0	0	-	7.390	7.390	7.786	-	-	0	-	0.00%
2021-02-11	0	13.06	13.06	13.80	-	-	0	0	-	7.390	7.390	7.809	-	-	0	-	0.00%
2021-02-10	0	13.06	13.06	13.78	-	-	0	0	-	7.390	7.390	7.798	-	-	0	-	0.00%
2021-02-09	0	13.06	13.06	13.80	-	-	0	0	-	7.390	7.390	7.809	-	-	0	-	0.00%
2021-02-08	0	13.06	13.06	13.80	-	-	0	0	-	7.390	7.390	7.809	-	-	0	-	0.00%
2021-02-05	0	13.06	13.06	13.80	-	-	0	0	-	7.390	7.390	7.809	-	-	0	-	0.15%
2021-02-04	0	13.04	13.04	13.80	-	-	0	0	-	7.379	7.379	7.809	-	-	0	-	0.00%
2021-02-03	0	13.04	13.04	13.72	13.04	13.04	200	2,608	13.040	7.379	7.379	7.764	7.379	7.379	353	7.3788	-0.31%
2021-02-02	0	13.08	13.04	13.80	-	-	0	0	-	7.401	7.379	7.809	-	-	0	-	0.00%
2021-02-01	0	13.08	13.04	13.78	-	-	0	0	-	7.401	7.379	7.798	-	-	0	-	0.00%
2021-01-29	0	13.08	13.04	13.80	-	-	0	0	-	7.401	7.379	7.809	-	-	0	-	0.00%
2021-01-28	0	13.08	13.08	13.80	-	-	0	0	-	7.401	7.401	7.809	-	-	0	-	0.00%
2021-01-27	0	13.08	-	13.78	-	-	0	0	-	7.401	-	7.798	-	-	0	-	0.00%
2021-01-26	0	13.08	13.08	13.80	-	-	0	0	-	7.401	7.401	7.809	-	-	0	-	0.00%
2021-01-25	0	13.08	13.08	13.78	-	-	800	10,464	13.080	7.401	7.401	7.798	-	-	1,414	7.4015	0.00%
2021-01-22	0	13.08	-	13.08	-	-	0	0	-	7.401	-	7.401	-	-	0	-	-0.15%
2021-01-21	0	13.10	13.10	13.80	-	-	0	0	-	7.413	7.413	7.809	-	-	0	-	3.97%
2021-01-20	0	12.60	12.60	13.80	12.60	12.60	1,100	13,860	12.600	7.130	7.130	7.809	7.130	7.130	1,944	7.1298	2.44%
2021-01-19	0	12.30	12.10	13.80	-	-	0	0	-	6.960	6.847	7.809	-	-	0	-	0.00%
2021-01-18	0	12.30	12.02	13.80	12.30	12.30	100	1,230	12.300	6.960	6.802	7.809	6.960	6.960	177	6.9601	0.00%
2021-01-15	0	12.30	12.10	12.30	12.30	12.30	1,000	12,300	12.300	6.960	6.847	6.960	6.960	6.960	1,767	6.9601	0.00%
2021-01-14	0	12.30	12.30	13.00	12.30	12.30	100	1,230	12.300	6.960	6.960	7.356	6.960	6.960	177	6.9601	0.00%
2021-01-13	0	12.30	11.80	13.80	12.30	12.30	400	4,920	12.300	6.960	6.677	7.809	6.960	6.960	707	6.9601	0.00%
2021-01-12	0	12.30	12.30	-	12.30	12.80	1,100	14,030	12.755	6.960	6.960	-	6.960	7.243	1,944	7.2173	1.82%
2021-01-11	0	12.08	12.02	-	12.08	12.08	200	2,416	12.080	6.836	6.802	-	6.836	6.836	353	6.8356	0.50%
2021-01-08	0	12.02	12.02	-	-	-	0	0	-	6.802	6.802	-	-	-	0	-	0.17%
2021-01-07	0	12.00	11.90	-	-	-	0	0	-	6.790	6.734	-	-	-	0	-	0.00%
2021-01-06	0	12.00	11.90	-	-	-	0	0	-	6.790	6.734	-	-	-	0	-	0.00%
2021-01-05	0	12.00	11.90	-	-	-	0	0	-	6.790	6.734	-	-	-	0	-	0.00%
2021-01-04	0	12.00	12.00	-	12.00	12.00	100	1,200	12.000	6.790	6.790	-	6.790	6.790	177	6.7903	-1.48%
2020-12-31	0	12.18	11.90	-	-	-	0	0	-	6.892	6.734	-	-	-	0	-	0.00%
2020-12-30	0	12.18	11.60	-	12.10	12.18	400	4,848	12.120	6.892	6.564	-	6.847	6.892	707	6.8582	4.10%
2020-12-29	0	11.70	11.60	12.16	11.70	11.92	800	9,448	11.810	6.621	6.564	6.881	6.621	6.745	1,414	6.6828	-1.85%
2020-12-28	0	11.92	10.34	-	-	-	0	0	-	6.745	5.851	-	-	-	0	-	0.00%
2020-12-24	0	11.92	11.90	-	-	-	0	0	-	6.745	6.734	-	-	-	0	-	0.00%
2020-12-23	0	11.92	11.90	-	-	-	0	0	-	6.745	6.734	-	-	-	0	-	0.00%
2020-12-22	0	11.92	11.90	-	-	-	0	0	-	6.745	6.734	-	-	-	0	-	0.00%
2020-12-21	0	11.92	11.92	-	-	-	0	0	-	6.745	6.745	-	-	-	0	-	0.17%
2020-12-18	0	11.90	11.90	-	-	-	0	0	-	6.734	6.734	-	-	-	0	-	0.00%
2020-12-17	0	11.90	11.90	-	-	-	0	0	-	6.734	6.734	-	-	-	0	-	0.68%
2020-12-16	0	11.82	11.82	-	11.82	11.82	100	1,182	11.820	6.688	6.688	-	6.688	6.688	177	6.6885	0.00%
2020-12-15	0	11.82	11.82	-	-	-	0	0	-	6.688	6.688	-	-	-	0	-	0.17%
2020-12-14	0	11.80	11.80	-	11.50	11.80	1,600	18,820	11.763	6.677	6.677	-	6.507	6.677	2,828	6.6559	2.61%
2020-12-11	0	11.50	11.12	11.88	-	-	0	0	-	6.507	6.292	6.722	-	-	0	-	0.00%
2020-12-10	0	11.50	11.10	12.18	11.50	11.80	400	4,640	11.600	6.507	6.281	6.892	6.507	6.677	707	6.5640	-6.50%
2020-12-09	0	12.30	11.20	12.30	11.18	12.84	1,600	20,358	12.724	6.960	6.338	6.960	6.326	7.266	2,828	7.1999	10.02%
2020-12-08	0	11.18	11.10	-	-	-	0	0	-	6.326	6.281	-	-	-	0	-	0.00%
2020-12-07	0	11.18	11.18	-	11.16	11.16	100	1,116	11.160	6.326	6.326	-	6.315	6.315	177	6.3150	0.18%
2020-12-04	0	11.16	11.20	14.00	10.34	10.34	1,000	10,340	10.340	6.315	6.338	7.922	5.851	5.851	1,767	5.8510	-22.18%
2020-12-03	0	14.34	10.70	14.70	14.34	14.34	1,300	18,642	14.340	8.114	6.055	8.318	8.114	8.114	2,297	8.1144	0.00%
2020-12-02	0	14.34	-	14.34	-	-	0	0	-	8.114	-	8.114	-	-	0	-	-0.42%
2020-12-01	0	14.40	-	14.40	-	-	0	0	-	8.148	-	8.148	-	-	0	-	-1.37%
2020-11-30	0	14.60	-	14.60	-	-	0	0	-	8.262	-	8.262	-	-	0	-	0.00%
2020-11-27	0	14.60	12.80	14.60	-	-	0	0	-	8.262	7.243	8.262	-	-	0	-	0.00%
2020-11-26	0	14.60	12.18	14.60	-	-	0	0	-	8.262	6.892	8.262	-	-	0	-	-0.68%
2020-11-25	0	14.70	12.02	14.70	14.68	14.70	2,500	36,736	14.694	8.318	6.802	8.318	8.307	8.318	4,418	8.3150	14.84%
2020-11-24	0	12.80	11.68	15.00	12.80	12.80	200	2,560	12.800	7.243	6.609	8.488	7.243	7.243	353	7.2430	-2.88%
2020-11-23	0	13.18	11.68	13.18	-	-	0	0	-	7.458	6.609	7.458	-	-	0	-	-2.23%
2020-11-20	0	13.48	-	13.48	-	-	0	0	-	7.628	-	7.628	-	-	0	-	-1.32%
2020-11-19	0	13.66	11.62	13.66	-	-	0	0	-	7.730	6.575	7.730	-	-	0	-	0.00%
2020-11-18	0	13.66	11.62	13.66	-	-	0	0	-	7.730	6.575	7.730	-	-	0	-	0.00%
2020-11-17	0	13.66	10.46	13.66	13.66	13.66	100	1,366	13.660	7.730	5.919	7.730	7.730	7.730	177	7.7297	13.83%
2020-11-16	0	12.00	12.00	13.64	-	-	0	0	-	6.790	6.790	7.718	-	-	0	-	0.00%
2020-11-13	0	12.00	10.46	13.62	-	-	0	0	-	6.790	5.919	7.707	-	-	0	-	0.00%
2020-11-12	0	12.00	12.00	13.62	12.00	12.00	200	2,400	12.000	6.790	6.790	7.707	6.790	6.790	353	6.7903	0.00%
2020-11-11	0	12.00	10.46	13.60	-	-	0	0	-	6.790	5.919	7.696	-	-	0	-	0.00%
2020-11-10	0	12.00	10.46	13.00	-	-	0	0	-	6.790	5.919	7.356	-	-	0	-	0.00%
2020-11-09	0	12.00	10.46	12.00	12.00	12.00	400	4,800	12.000	6.790	5.919	6.790	6.790	6.790	707	6.7903	0.00%
2020-11-06	0	12.00	10.36	12.00	12.00	12.00	1,300	15,600	12.000	6.790	5.862	6.790	6.790	6.790	2,297	6.7903	0.00%
2020-11-05	0	12.00	10.30	13.60	-	-	0	0	-	6.790	5.828	7.696	-	-	0	-	0.00%
2020-11-04	0	12.00	10.32	13.50	-	-	0	0	-	6.790	5.840	7.639	-	-	0	-	0.00%
2020-11-03	0	12.00	10.32	12.00	-	-	0	0	-	6.790	5.840	6.790	-	-	0	-	0.00%
2020-11-02	0	12.00	10.32	12.00	-	-	0	0	-	6.790	5.840	6.790	-	-	0	-	0.00%
2020-10-30	0	12.00	10.62	12.00	12.00	12.00	600	7,200	12.000	6.790	6.009	6.790	6.790	6.790	1,060	6.7903	-0.50%
2020-10-29	0	12.06	10.32	12.06	-	-	0	0	-	6.824	5.840	6.824	-	-	0	-	-0.33%
2020-10-28	0	12.10	10.34	12.10	12.10	12.10	2,000	24,200	12.100	6.847	5.851	6.847	6.847	6.847	3,534	6.8469	0.33%
2020-10-27	0	12.06	12.08	13.98	11.90	11.90	100	1,190	11.900	6.824	6.836	7.911	6.734	6.734	177	6.7337	-13.86%
2020-10-23	0	14.00	-	14.00	13.98	14.00	200	2,798	13.990	7.922	-	7.922	7.911	7.922	353	7.9164	0.14%
2020-10-22	0	13.98	-	13.98	-	-	0	0	-	7.911	-	7.911	-	-	0	-	0.00%
2020-10-21	0	13.98	-	13.98	-	-	0	0	-	7.911	-	7.911	-	-	0	-	-0.14%
2020-10-20	0	14.00	-	14.00	14.00	14.00	300	4,200	14.000	7.922	-	7.922	7.922	7.922	530	7.9220	0.00%
2020-10-19	0	14.00	-	14.00	-	-	0	0	-	7.922	-	7.922	-	-	0	-	0.00%
2020-10-16	0	14.00	10.30	14.00	-	-	0	0	-	7.922	5.828	7.922	-	-	0	-	0.00%
2020-10-15	0	14.00	10.30	14.70	-	-	0	0	-	7.922	5.828	8.318	-	-	0	-	0.00%
2020-10-14	0	14.00	10.32	14.00	-	-	0	0	-	7.922	5.840	7.922	-	-	0	-	0.00%
2020-10-12	0	14.00	10.30	14.00	-	-	0	0	-	7.922	5.828	7.922	-	-	0	-	0.00%
2020-10-09	0	14.00	10.32	-	-	-	0	0	-	7.922	5.840	-	-	-	0	-	0.00%
2020-10-08	0	14.00	10.32	-	-	-	0	0	-	7.922	5.840	-	-	-	0	-	0.00%
2020-10-07	0	14.00	10.30	14.00	-	-	0	0	-	7.922	5.828	7.922	-	-	0	-	0.00%
2020-10-06	0	14.00	10.30	14.00	-	-	0	0	-	7.922	5.828	7.922	-	-	0	-	0.00%
2020-10-05	0	14.00	10.38	14.42	-	-	0	0	-	7.922	5.874	8.160	-	-	0	-	0.00%
2020-09-30	0	14.00	10.48	-	-	-	0	0	-	7.922	5.930	-	-	-	0	-	0.00%
2020-09-29	0	14.00	10.30	-	-	-	0	0	-	7.922	5.828	-	-	-	0	-	0.00%
2020-09-28	0	14.00	10.32	-	-	-	0	0	-	7.922	5.840	-	-	-	0	-	0.00%
2020-09-25	0	14.00	10.30	-	-	-	0	0	-	7.922	5.828	-	-	-	0	-	0.00%
2020-09-24	0	14.00	10.34	-	-	-	0	0	-	7.922	5.851	-	-	-	0	-	0.00%
2020-09-23	0	14.00	10.36	14.00	-	-	0	0	-	7.922	5.862	7.922	-	-	0	-	0.00%
2020-09-22	0	14.00	10.30	-	-	-	0	0	-	7.922	5.828	-	-	-	0	-	0.00%
2020-09-21	0	14.00	10.40	-	-	-	0	0	-	7.922	5.885	-	-	-	0	-	0.00%
2020-09-18	0	14.00	10.82	14.00	-	-	0	0	-	7.922	6.123	7.922	-	-	0	-	-5.66%
2020-09-17	0	14.84	10.34	14.84	-	-	0	0	-	8.397	5.851	8.397	-	-	0	-	0.00%
2020-09-16	0	14.84	10.32	14.84	-	-	0	0	-	8.397	5.840	8.397	-	-	0	-	0.00%
2020-09-15	0	14.84	10.32	14.84	-	-	0	0	-	8.397	5.840	8.397	-	-	0	-	0.00%
2020-09-14	0	14.84	10.32	14.84	-	-	0	0	-	8.397	5.840	8.397	-	-	0	-	0.00%
2020-09-11	0	14.84	10.30	14.84	-	-	0	0	-	8.397	5.828	8.397	-	-	0	-	0.00%
2020-09-10	0	14.84	10.32	14.84	-	-	0	0	-	8.397	5.840	8.397	-	-	0	-	0.00%
2020-09-09	0	14.84	10.30	14.84	-	-	0	0	-	8.397	5.828	8.397	-	-	0	-	0.00%
2020-09-08	0	14.84	10.32	14.98	-	-	0	0	-	8.397	5.840	8.477	-	-	0	-	0.00%
2020-09-07	0	14.84	10.32	14.84	-	-	0	0	-	8.397	5.840	8.397	-	-	0	-	0.00%
2020-09-04	0	14.84	10.32	15.00	-	-	0	0	-	8.397	5.840	8.488	-	-	0	-	0.00%
2020-09-03	0	14.84	10.32	14.84	-	-	0	0	-	8.397	5.840	8.397	-	-	0	-	-0.27%
2020-09-02	0	14.88	10.32	14.88	-	-	0	0	-	8.420	5.840	8.420	-	-	0	-	0.00%
2020-09-01	0	14.88	10.32	14.98	-	-	0	0	-	8.420	5.840	8.477	-	-	0	-	0.00%
2020-08-31	0	14.88	10.30	14.88	-	-	0	0	-	8.420	5.828	8.420	-	-	0	-	0.00%
2020-08-28	0	14.88	14.80	15.00	-	-	0	0	-	8.420	8.375	8.488	-	-	0	-	0.00%
2020-08-27	0	14.88	10.32	14.88	-	-	400	5,952	14.880	8.420	5.840	8.420	-	-	707	8.4200	-0.13%
2020-08-26	0	14.90	10.32	14.90	-	-	0	0	-	8.431	5.840	8.431	-	-	0	-	0.00%
2020-08-25	0	14.90	10.38	14.90	-	-	0	0	-	8.431	5.874	8.431	-	-	0	-	0.00%
2020-08-24	0	14.90	10.30	15.38	-	-	0	0	-	8.431	5.828	8.703	-	-	0	-	0.00%
2020-08-21	0	14.90	10.30	15.00	-	-	0	0	-	8.431	5.828	8.488	-	-	0	-	0.00%
2020-08-20	0	14.90	12.00	-	-	-	0	0	-	8.431	6.790	-	-	-	0	-	0.00%
2020-08-19	0	14.90	12.00	-	-	-	0	0	-	8.431	6.790	-	-	-	0	-	0.00%
2020-08-18	0	14.90	12.00	-	-	-	0	0	-	8.431	6.790	-	-	-	0	-	0.00%
2020-08-17	0	14.90	12.00	-	-	-	0	0	-	8.431	6.790	-	-	-	0	-	0.00%
2020-08-14	0	14.90	12.22	14.90	-	-	0	0	-	8.431	6.915	8.431	-	-	0	-	-0.53%
2020-08-13	0	14.98	12.20	15.00	-	-	0	0	-	8.477	6.903	8.488	-	-	0	-	0.00%
2020-08-12	0	14.98	12.00	14.98	-	-	0	0	-	8.477	6.790	8.477	-	-	0	-	0.00%
2020-08-11	0	14.98	12.00	15.00	-	-	0	0	-	8.477	6.790	8.488	-	-	0	-	0.00%
2020-08-10	0	14.98	12.00	14.98	-	-	0	0	-	8.477	6.790	8.477	-	-	0	-	-0.13%
2020-08-07	0	15.00	12.00	-	-	-	0	0	-	8.488	6.790	-	-	-	0	-	0.00%
2020-08-06	0	15.00	12.00	15.00	-	-	0	0	-	8.488	6.790	8.488	-	-	0	-	0.00%
2020-08-05	0	15.00	12.00	15.00	-	-	0	0	-	8.488	6.790	8.488	-	-	0	-	0.00%
2020-08-04	0	15.00	10.82	15.00	15.00	15.00	100	1,500	15.000	8.488	6.123	8.488	8.488	8.488	177	8.4879	4.90%
2020-08-03	0	14.30	10.72	14.30	14.30	14.30	700	10,010	14.300	8.092	6.066	8.092	8.092	8.092	1,237	8.0918	0.00%
2020-07-31	0	14.30	10.72	14.98	-	-	0	0	-	8.092	6.066	8.477	-	-	0	-	0.00%
2020-07-30	0	14.30	10.68	14.30	-	-	0	0	-	8.092	6.043	8.092	-	-	0	-	0.00%
2020-07-29	0	14.30	10.56	14.30	-	-	0	0	-	8.092	5.975	8.092	-	-	0	-	0.00%
2020-07-28	0	14.30	10.54	14.30	-	-	0	0	-	8.092	5.964	8.092	-	-	0	-	0.00%
2020-07-27	0	14.30	10.48	14.72	-	-	0	0	-	8.092	5.930	8.329	-	-	0	-	0.00%
2020-07-24	0	14.30	11.00	14.30	14.30	14.54	500	7,174	14.348	8.092	6.224	8.092	8.092	8.228	884	8.1190	-0.28%
2020-07-23	0	14.34	11.04	14.34	-	-	0	0	-	8.114	6.247	8.114	-	-	0	-	-0.97%
2020-07-22	0	14.48	11.00	14.48	-	-	0	0	-	8.194	6.224	8.194	-	-	0	-	0.00%
2020-07-21	0	14.48	11.00	14.48	-	-	0	0	-	8.194	6.224	8.194	-	-	0	-	-0.14%
2020-07-20	0	14.50	11.00	14.96	-	-	0	0	-	8.205	6.224	8.465	-	-	0	-	0.00%
2020-07-17	0	14.50	10.54	14.98	-	-	0	0	-	8.205	5.964	8.477	-	-	0	-	0.00%
2020-07-16	0	14.50	10.52	14.80	-	-	0	0	-	8.205	5.953	8.375	-	-	0	-	0.00%
2020-07-15	0	14.50	10.54	14.98	-	-	0	0	-	8.205	5.964	8.477	-	-	0	-	0.00%
2020-07-14	0	14.50	10.66	14.50	14.50	14.50	300	4,350	14.500	8.205	6.032	8.205	8.205	8.205	530	8.2050	-3.33%
2020-07-13	0	15.00	11.28	15.00	14.74	15.00	2,700	40,330	14.937	8.488	6.383	8.488	8.341	8.488	4,771	8.4523	13.64%
2020-07-10	0	13.20	10.38	13.20	-	-	0	0	-	7.469	5.874	7.469	-	-	0	-	0.00%
2020-07-09	0	13.20	10.90	14.72	-	-	0	0	-	7.469	6.168	8.329	-	-	0	-	0.00%
2020-07-08	0	13.20	10.40	13.40	-	-	0	0	-	7.469	5.885	7.583	-	-	0	-	0.00%
2020-07-07	0	13.20	10.62	14.76	-	-	0	0	-	7.469	6.009	8.352	-	-	0	-	0.00%
2020-07-06	0	13.20	13.20	14.00	13.20	13.20	100	1,320	13.200	7.469	7.469	7.922	7.469	7.469	177	7.4694	-0.90%
2020-07-03	0	13.32	10.36	13.32	-	-	0	0	-	7.537	5.862	7.537	-	-	0	-	0.00%
2020-07-02	0	13.32	13.32	13.50	-	-	0	0	-	7.537	7.537	7.639	-	-	0	-	0.00%
2020-06-30	0	13.32	13.32	14.76	13.32	13.34	2,000	26,642	13.321	7.537	7.537	8.352	7.537	7.549	3,534	7.5378	0.00%
2020-06-29	0	13.32	10.52	13.32	11.50	13.40	200	2,490	12.450	7.537	5.953	7.537	6.507	7.583	353	7.0450	-2.06%
2020-06-26	0	13.60	10.06	13.60	-	-	0	0	-	7.696	5.693	7.696	-	-	0	-	-0.15%
2020-06-24	0	13.62	10.66	14.76	10.12	13.62	400	5,098	12.745	7.707	6.032	8.352	5.727	7.707	707	7.2119	11.64%
2020-06-23	0	12.20	10.20	12.50	-	-	100	1,250	12.500	6.903	5.772	7.073	-	-	177	7.0733	0.00%
2020-06-22	0	12.20	10.14	14.84	-	-	0	0	-	6.903	5.738	8.397	-	-	0	-	0.00%
2020-06-19	0	12.20	10.12	14.82	-	-	0	0	-	6.903	5.727	8.386	-	-	0	-	0.00%
2020-06-18	0	12.20	10.20	14.82	-	-	0	0	-	6.903	5.772	8.386	-	-	0	-	0.00%
2020-06-17	0	12.20	10.50	12.20	-	-	0	0	-	6.903	5.942	6.903	-	-	0	-	0.00%
2020-06-16	0	12.20	12.00	12.52	-	-	0	0	-	6.903	6.790	7.085	-	-	0	-	0.00%
2020-06-15	0	12.20	11.60	12.20	-	-	0	0	-	6.903	6.564	6.903	-	-	0	-	-2.40%
2020-06-12	0	12.50	10.16	12.50	12.50	12.50	500	6,250	12.500	7.073	5.749	7.073	7.073	7.073	884	7.0733	-3.85%
2020-06-11	0	13.00	10.64	13.00	13.00	13.00	1,000	13,000	13.000	7.356	6.021	7.356	7.356	7.356	1,767	7.3562	0.00%
2020-06-10	0	13.00	11.30	13.76	10.70	14.92	9,100	108,580	11.932	7.356	6.394	7.786	6.055	8.443	16,082	6.7518	21.50%
2020-06-09	0	10.70	10.08	14.94	-	-	0	0	-	6.055	5.704	8.454	-	-	0	-	0.00%
2020-06-08	0	10.70	10.70	14.94	-	-	0	0	-	6.055	6.055	8.454	-	-	0	-	0.19%
2020-06-05	0	10.68	10.68	14.90	-	-	0	0	-	6.043	6.043	8.431	-	-	0	-	0.00%
2020-06-04	0	10.68	10.34	14.90	10.68	10.68	200	2,136	10.680	6.043	5.851	8.431	6.043	6.043	353	6.0434	-1.84%
2020-06-03	0	10.88	10.44	14.94	-	-	0	0	-	6.157	5.908	8.454	-	-	0	-	0.00%
2020-06-02	0	10.88	10.88	14.94	10.02	10.88	3,100	33,642	10.852	6.157	6.157	8.454	5.670	6.157	5,478	6.1409	-10.08%
2020-06-01	0	12.10	12.10	12.20	-	-	0	0	-	6.847	6.847	6.903	-	-	0	-	0.00%
2020-05-29	0	12.10	12.10	15.10	-	-	0	0	-	6.847	6.847	8.544	-	-	0	-	0.00%
2020-05-28	0	12.10	12.10	15.10	-	-	0	0	-	6.847	6.847	8.544	-	-	0	-	0.00%
2020-05-27	0	12.10	12.10	15.10	-	-	0	0	-	6.847	6.847	8.544	-	-	0	-	0.00%
2020-05-26	0	12.10	12.10	15.10	12.10	12.10	100	1,210	12.100	6.847	6.847	8.544	6.847	6.847	177	6.8469	0.00%
2020-05-25	0	12.10	11.32	12.10	11.92	12.30	2,794	33,411	11.958	6.847	6.406	6.847	6.745	6.960	4,938	6.7666	5.03%
2020-05-22	0	11.52	10.12	11.52	-	-	0	0	-	6.519	5.727	6.519	-	-	0	-	0.00%
2020-05-21	0	11.52	11.50	14.00	11.52	11.52	100	1,152	11.520	6.519	6.507	7.922	6.519	6.519	177	6.5187	2.31%
2020-05-20	0	11.26	10.90	12.20	11.00	11.26	2,600	28,626	11.010	6.372	6.168	6.903	6.224	6.372	4,595	6.2301	1.44%
2020-05-19	0	11.10	11.10	14.00	-	-	0	0	-	6.281	6.281	7.922	-	-	0	-	0.91%
2020-05-18	0	11.00	10.96	13.88	-	-	0	0	-	6.224	6.202	7.854	-	-	0	-	0.00%
2020-05-15	0	11.00	10.82	14.00	-	-	0	0	-	6.224	6.123	7.922	-	-	0	-	0.00%
2020-05-14	0	11.00	10.82	13.98	-	-	0	0	-	6.224	6.123	7.911	-	-	0	-	0.00%
2020-05-13	0	11.00	10.82	14.00	11.00	11.00	200	2,200	11.000	6.224	6.123	7.922	6.224	6.224	353	6.2245	0.92%
2020-05-12	0	10.90	10.90	14.00	10.90	10.90	500	5,450	10.900	6.168	6.168	7.922	6.168	6.168	884	6.1679	-0.73%
2020-05-11	0	10.98	10.98	13.98	-	-	0	0	-	6.213	6.213	7.911	-	-	0	-	1.67%
2020-05-08	0	10.80	10.80	13.98	10.80	10.80	500	5,400	10.800	6.111	6.111	7.911	6.111	6.111	884	6.1113	-1.82%
2020-05-07	0	11.00	10.80	14.00	-	-	0	0	-	6.224	6.111	7.922	-	-	0	-	0.00%
2020-05-06	0	11.00	10.10	13.98	-	-	0	0	-	6.224	5.715	7.911	-	-	0	-	0.00%
2020-05-05	0	11.00	10.08	14.00	-	-	0	0	-	6.224	5.704	7.922	-	-	0	-	0.00%
2020-05-04	0	11.00	10.06	14.00	-	-	0	0	-	6.224	5.693	7.922	-	-	0	-	0.00%
2020-04-29	0	11.00	10.08	14.06	-	-	0	0	-	6.224	5.704	7.956	-	-	0	-	0.00%
2020-04-28	0	11.00	10.06	-	11.00	11.00	185	1,984	10.724	6.224	5.693	-	6.224	6.224	327	6.0685	0.00%
2020-04-27	0	11.00	11.00	15.92	10.02	11.00	1,000	10,510	10.510	6.224	6.224	9.009	5.670	6.224	1,767	5.9472	-6.14%
2020-04-24	0	11.72	10.02	15.92	-	-	0	0	-	6.632	5.670	9.009	-	-	0	-	0.00%
2020-04-23	0	11.72	10.06	15.90	-	-	0	0	-	6.632	5.693	8.997	-	-	0	-	0.00%
2020-04-22	0	11.72	10.06	13.72	-	-	0	0	-	6.632	5.693	7.764	-	-	0	-	0.00%
2020-04-21	0	11.72	10.04	12.70	-	-	0	0	-	6.632	5.681	7.186	-	-	0	-	0.00%
2020-04-20	0	11.72	10.08	12.72	-	-	0	0	-	6.632	5.704	7.198	-	-	0	-	0.00%
2020-04-17	0	11.72	11.22	13.72	-	-	0	0	-	6.632	6.349	7.764	-	-	0	-	0.00%
2020-04-16	0	11.72	10.04	13.72	-	-	0	0	-	6.632	5.681	7.764	-	-	0	-	0.00%
2020-04-15	0	11.72	10.52	13.72	-	-	0	0	-	6.632	5.953	7.764	-	-	0	-	0.00%
2020-04-14	0	11.72	11.20	13.68	-	-	0	0	-	6.632	6.338	7.741	-	-	0	-	0.00%
2020-04-09	0	11.72	11.20	13.72	-	-	0	0	-	6.632	6.338	7.764	-	-	0	-	0.00%
2020-04-08	0	11.72	10.50	13.72	-	-	0	0	-	6.632	5.942	7.764	-	-	0	-	0.00%
2020-04-07	0	11.72	10.32	13.72	-	-	0	0	-	6.632	5.840	7.764	-	-	0	-	0.00%
2020-04-06	0	11.72	11.20	13.72	11.68	11.72	800	9,366	11.708	6.632	6.338	7.764	6.609	6.632	1,414	6.6248	0.00%
2020-04-03	0	11.72	10.32	11.72	-	-	0	0	-	6.632	5.840	6.632	-	-	0	-	0.00%
2020-04-02	0	11.72	11.22	11.72	-	-	0	0	-	6.632	6.349	6.632	-	-	0	-	0.00%
2020-04-01	0	11.72	10.32	11.72	-	-	0	0	-	6.632	5.840	6.632	-	-	0	-	0.00%
2020-03-31	0	11.72	10.30	11.72	-	-	0	0	-	6.632	5.828	6.632	-	-	0	-	0.00%
2020-03-30	0	11.72	10.30	11.72	-	-	0	0	-	6.632	5.828	6.632	-	-	0	-	0.00%
2020-03-27	0	11.72	10.30	13.72	-	-	0	0	-	6.632	5.828	7.764	-	-	0	-	0.00%
2020-03-26	0	11.72	10.30	13.72	-	-	0	0	-	6.632	5.828	7.764	-	-	0	-	0.00%
2020-03-25	0	11.72	11.12	11.72	11.72	11.72	900	10,548	11.720	6.632	6.292	6.632	6.632	6.632	1,590	6.6319	0.00%
2020-03-24	0	11.72	11.22	11.98	11.72	11.82	200	2,354	11.770	6.632	6.349	6.779	6.632	6.688	353	6.6602	4.46%
2020-03-23	0	11.22	11.78	14.16	10.02	11.34	3,300	35,918	10.884	6.349	6.666	8.013	5.670	6.417	5,832	6.1590	-19.86%
2020-03-20	0	14.00	10.00	14.00	-	-	0	0	-	7.922	5.659	7.922	-	-	0	-	0.00%
2020-03-19	0	14.00	10.00	14.00	-	-	0	0	-	7.922	5.659	7.922	-	-	0	-	-0.99%
2020-03-18	0	14.14	10.00	14.14	-	-	0	0	-	8.001	5.659	8.001	-	-	0	-	0.00%
2020-03-17	0	14.14	-	14.14	-	-	0	0	-	8.001	-	8.001	-	-	0	-	0.00%
2020-03-16	0	14.14	-	14.14	-	-	0	0	-	8.001	-	8.001	-	-	0	-	-0.14%
2020-03-13	0	14.16	-	14.16	14.16	14.16	3,300	46,722	14.158	8.013	-	8.013	8.013	8.013	5,832	8.0116	0.31%
2020-03-12	0	15.20	14.44	15.20	15.20	15.20	1,000	15,200	15.200	7.988	7.588	7.988	7.988	7.988	1,903	7.9877	0.00%
2020-03-11	0	15.20	13.02	15.50	15.20	15.40	2,200	33,840	15.382	7.988	6.842	8.145	7.988	8.093	4,186	8.0832	-1.94%
2020-03-10	0	15.50	-	15.50	15.50	15.50	200	3,100	15.500	8.145	-	8.145	8.145	8.145	381	8.1454	-0.51%
2020-03-09	0	15.58	15.12	15.58	-	-	0	0	-	8.187	7.946	8.187	-	-	0	-	0.00%
2020-03-06	0	15.58	-	15.90	-	-	0	0	-	8.187	-	8.356	-	-	0	-	0.00%
2020-03-05	0	15.58	15.50	17.00	15.10	15.58	2,100	32,484	15.469	8.187	8.145	8.934	7.935	8.187	3,996	8.1288	1.30%
2020-03-04	0	15.38	15.16	15.58	-	-	0	0	-	8.082	7.967	8.187	-	-	0	-	0.00%
2020-03-03	0	15.38	15.38	17.04	-	-	0	0	-	8.082	8.082	8.955	-	-	0	-	2.12%
2020-03-02	0	15.06	14.68	17.04	-	-	0	0	-	7.914	7.714	8.955	-	-	0	-	0.00%
2020-02-28	0	15.06	15.06	17.00	-	-	0	0	-	7.914	7.914	8.934	-	-	0	-	0.00%
2020-02-27	0	15.06	15.04	17.04	15.06	15.06	100	1,506	15.060	7.914	7.904	8.955	7.914	7.914	190	7.9141	2.03%
2020-02-26	0	14.76	14.46	16.46	-	-	0	0	-	7.756	7.599	8.650	-	-	0	-	0.00%
2020-02-25	0	14.76	14.46	17.00	14.38	14.76	1,100	16,012	14.556	7.756	7.599	8.934	7.557	7.756	2,093	7.6495	0.00%
2020-02-24	0	14.76	14.76	17.04	14.76	14.76	2,200	32,472	14.760	7.756	7.756	8.955	7.756	7.756	4,186	7.7565	-2.12%
2020-02-21	0	15.08	15.00	17.04	14.96	15.08	1,400	20,972	14.980	7.925	7.883	8.955	7.862	7.925	2,664	7.8721	0.80%
2020-02-20	0	14.96	14.54	17.04	-	-	0	0	-	7.862	7.641	8.955	-	-	0	-	0.00%
2020-02-19	0	14.96	10.94	17.04	14.96	15.20	200	3,016	15.080	7.862	5.749	8.955	7.862	7.988	381	7.9246	-2.09%
2020-02-18	0	15.28	14.96	17.04	15.28	15.30	500	7,644	15.288	8.030	7.862	8.955	8.030	8.040	951	8.0339	0.00%
2020-02-17	0	15.28	15.06	15.36	15.16	15.28	8,400	128,280	15.271	8.030	7.914	8.072	7.967	8.030	15,985	8.0252	1.46%
2020-02-14	0	15.06	15.06	15.26	15.06	15.06	100	1,506	15.060	7.914	7.914	8.019	7.914	7.914	190	7.9141	0.00%
2020-02-13	0	15.06	15.06	15.58	14.98	15.06	5,700	85,824	15.057	7.914	7.914	8.187	7.872	7.914	10,847	7.9125	0.80%
2020-02-12	0	14.94	14.94	15.02	14.82	14.82	100	1,482	14.820	7.851	7.851	7.893	7.788	7.788	190	7.7880	-0.53%
2020-02-11	0	15.02	15.02	15.04	15.02	15.02	1,100	16,522	15.020	7.893	7.893	7.904	7.893	7.893	2,093	7.8931	-0.13%
2020-02-10	0	15.04	14.84	15.04	-	-	0	0	-	7.904	7.799	7.904	-	-	0	-	0.00%
2020-02-07	0	15.04	14.88	15.14	15.14	15.14	400	6,056	15.140	7.904	7.820	7.956	7.956	7.956	761	7.9562	0.00%
2020-02-06	0	15.04	15.02	17.18	14.76	15.10	7,700	115,444	14.993	7.904	7.893	9.028	7.756	7.935	14,653	7.8788	0.27%
2020-02-05	0	15.00	14.00	15.70	-	-	0	0	-	7.883	7.357	8.250	-	-	0	-	0.00%
2020-02-04	0	15.00	15.00	17.18	14.98	15.00	400	5,994	14.985	7.883	7.883	9.028	7.872	7.883	761	7.8747	0.00%
2020-02-03	0	15.00	-	15.00	-	-	0	0	-	7.883	-	7.883	-	-	0	-	0.00%
2020-01-31	0	15.00	15.00	15.16	14.76	15.00	6,100	90,876	14.898	7.883	7.883	7.967	7.756	7.883	11,608	7.8288	-1.32%
2020-01-30	0	15.20	15.20	15.36	15.20	15.24	200	3,044	15.220	7.988	7.988	8.072	7.988	8.009	381	7.9982	-1.81%
2020-01-29	0	15.48	15.24	15.48	-	-	0	0	-	8.135	8.009	8.135	-	-	0	-	0.00%
2020-01-24	0	15.48	15.24	15.48	-	-	0	0	-	8.135	8.009	8.135	-	-	0	-	0.00%
2020-01-23	0	15.48	15.24	15.48	-	-	0	0	-	8.135	8.009	8.135	-	-	0	-	0.00%
2020-01-22	0	15.48	15.24	15.48	-	-	0	0	-	8.135	8.009	8.135	-	-	0	-	0.00%
2020-01-21	0	15.48	15.24	15.48	-	-	0	0	-	8.135	8.009	8.135	-	-	0	-	0.00%
2020-01-20	0	15.48	15.26	15.48	-	-	0	0	-	8.135	8.019	8.135	-	-	0	-	0.00%
2020-01-17	0	15.48	15.48	15.50	15.48	15.58	4,400	68,312	15.525	8.135	8.135	8.145	8.135	8.187	8,373	8.1587	-0.51%
2020-01-16	0	15.56	15.24	15.56	15.56	15.56	1,900	29,564	15.560	8.177	8.009	8.177	8.177	8.177	3,616	8.1769	-0.64%
2020-01-15	0	15.66	15.66	16.06	-	-	0	0	-	8.229	8.229	8.440	-	-	0	-	0.90%
2020-01-14	0	15.52	15.62	15.70	-	-	300	4,710	15.700	8.156	8.208	8.250	-	-	571	8.2505	0.00%
2020-01-13	0	15.52	15.52	16.06	-	-	0	0	-	8.156	8.156	8.440	-	-	0	-	0.78%
2020-01-10	0	15.40	15.40	16.38	-	-	0	0	-	8.093	8.093	8.608	-	-	0	-	1.45%
2020-01-09	0	15.18	15.28	16.38	-	-	0	0	-	7.977	8.030	8.608	-	-	0	-	0.93%
2020-01-08	0	15.04	15.38	16.38	15.02	15.02	9,400	141,188	15.020	7.904	8.082	8.608	7.893	7.893	17,888	7.8931	-2.21%
2020-01-07	0	15.38	15.22	16.38	-	-	0	0	-	8.082	7.998	8.608	-	-	0	-	0.00%
2020-01-06	0	15.38	15.02	16.38	15.30	15.30	900	13,770	15.300	8.082	7.893	8.608	8.040	8.040	1,713	8.0403	0.26%
2020-01-03	0	15.34	15.34	16.38	15.34	15.34	100	1,534	15.340	8.061	8.061	8.608	8.061	8.061	190	8.0613	0.00%
2020-01-02	0	15.34	15.58	-	15.24	15.30	900	13,764	15.293	8.061	8.187	-	8.009	8.040	1,713	8.0367	1.46%
2019-12-31	0	15.12	15.12	16.16	15.12	15.12	200	3,024	15.120	7.946	7.946	8.492	7.946	7.946	381	7.9457	-0.92%
2019-12-30	0	15.26	15.18	16.16	15.26	15.26	3,000	45,780	15.260	8.019	7.977	8.492	8.019	8.019	5,709	8.0192	0.79%
2019-12-27	0	15.14	15.14	15.16	15.14	15.22	20,900	316,906	15.163	7.956	7.956	7.967	7.956	7.998	39,771	7.9682	-0.66%
2019-12-24	0	15.24	15.02	17.82	-	-	0	0	-	8.009	7.893	9.365	-	-	0	-	0.00%
2019-12-23	0	15.24	15.12	17.82	-	-	0	0	-	8.009	7.946	9.365	-	-	0	-	0.00%
2019-12-20	0	15.24	15.18	17.06	-	-	0	0	-	8.009	7.977	8.965	-	-	0	-	0.00%
2019-12-19	0	15.24	15.24	15.28	15.22	15.32	11,100	169,500	15.270	8.009	8.009	8.030	7.998	8.051	21,122	8.0246	-0.65%
2019-12-18	0	15.34	15.30	16.88	15.30	15.36	23,600	361,882	15.334	8.061	8.040	8.871	8.040	8.072	44,909	8.0581	-0.39%
2019-12-17	0	15.40	15.32	15.40	15.36	15.44	15,900	244,876	15.401	8.093	8.051	8.093	8.072	8.114	30,257	8.0933	-0.52%
2019-12-16	0	15.48	15.40	16.88	15.48	15.48	100	1,548	15.480	8.135	8.093	8.871	8.135	8.135	190	8.1348	-0.64%
2019-12-13	0	15.58	15.40	16.88	15.50	15.60	3,600	56,058	15.572	8.187	8.093	8.871	8.145	8.198	6,851	8.1830	0.39%
2019-12-12	0	15.52	15.40	15.52	15.52	15.60	1,700	26,438	15.552	8.156	8.093	8.156	8.156	8.198	3,235	8.1726	0.78%
2019-12-11	0	15.40	15.40	16.88	15.40	15.50	2,400	37,160	15.483	8.093	8.093	8.871	8.093	8.145	4,567	8.1366	-0.65%
2019-12-10	0	15.50	15.50	15.72	15.50	15.50	700	10,850	15.500	8.145	8.145	8.261	8.145	8.145	1,332	8.1454	-1.90%
2019-12-09	0	15.80	15.80	17.82	15.76	15.80	900	14,202	15.780	8.303	8.303	9.365	8.282	8.303	1,713	8.2925	0.13%
2019-12-06	0	15.78	15.60	15.78	15.78	15.78	550	8,665	15.755	8.292	8.198	8.292	8.292	8.292	1,047	8.2791	1.15%
2019-12-05	0	15.60	15.60	15.88	-	-	0	0	-	8.198	8.198	8.345	-	-	0	-	0.65%
2019-12-04	0	15.50	15.32	15.50	15.50	15.60	2,400	37,326	15.553	8.145	8.051	8.145	8.145	8.198	4,567	8.1729	0.00%
2019-12-03	0	15.50	-	15.50	15.50	15.50	100	1,550	15.500	8.145	-	8.145	8.145	8.145	190	8.1454	-1.15%
2019-12-02	0	15.68	11.76	15.88	-	-	0	0	-	8.240	6.180	8.345	-	-	0	-	0.00%
2019-11-29	0	15.68	15.68	15.88	15.68	15.68	400	6,272	15.680	8.240	8.240	8.345	8.240	8.240	761	8.2399	-0.13%
2019-11-28	0	15.70	15.68	15.88	15.70	15.70	800	12,560	15.700	8.250	8.240	8.345	8.250	8.250	1,522	8.2505	-0.38%
2019-11-27	0	15.76	15.54	17.82	15.52	15.76	500	7,832	15.664	8.282	8.166	9.365	8.156	8.282	951	8.2315	0.38%
2019-11-26	0	15.70	7.920	15.70	-	-	0	0	-	8.250	4.162	8.250	-	-	0	-	-0.63%
2019-11-25	0	15.80	-	18.02	15.78	15.80	600	9,478	15.797	8.303	-	9.470	8.292	8.303	1,142	8.3013	0.89%
2019-11-22	0	15.66	-	18.02	-	-	0	0	-	8.229	-	9.470	-	-	0	-	0.00%
2019-11-21	0	15.66	-	18.02	15.66	15.72	500	7,854	15.708	8.229	-	9.470	8.229	8.261	951	8.2547	0.00%
2019-11-20	0	15.66	15.66	18.02	-	-	0	0	-	8.229	8.229	9.470	-	-	0	-	0.00%
2019-11-19	0	15.66	-	15.90	15.66	15.94	700	11,094	15.849	8.229	-	8.356	8.229	8.377	1,332	8.3285	0.77%
2019-11-18	0	15.54	15.52	18.02	15.54	16.00	900	14,060	15.622	8.166	8.156	9.470	8.166	8.408	1,713	8.2096	-0.51%
2019-11-15	0	15.62	15.58	18.02	15.62	15.62	800	12,496	15.620	8.208	8.187	9.470	8.208	8.208	1,522	8.2084	0.39%
2019-11-14	0	15.56	15.20	15.56	15.56	15.80	1,100	17,252	15.684	8.177	7.988	8.177	8.177	8.303	2,093	8.2419	-2.63%
2019-11-13	0	15.98	-	16.00	15.98	16.00	300	4,796	15.987	8.398	-	8.408	8.398	8.408	571	8.4011	0.00%
2019-11-12	0	15.98	-	16.00	15.98	16.00	300	4,796	15.987	8.398	-	8.408	8.398	8.408	571	8.4011	-0.50%
2019-11-11	0	16.06	12.06	18.02	-	-	0	0	-	8.440	6.338	9.470	-	-	0	-	0.00%
2019-11-08	0	16.06	16.00	18.02	-	-	0	0	-	8.440	8.408	9.470	-	-	0	-	0.00%
2019-11-07	0	16.06	16.04	16.44	16.06	16.06	300	4,818	16.060	8.440	8.429	8.639	8.440	8.440	571	8.4396	0.25%
2019-11-06	0	16.02	16.00	16.24	16.00	16.02	300	4,804	16.013	8.419	8.408	8.534	8.408	8.419	571	8.4151	-1.35%
2019-11-05	0	16.24	16.22	18.02	-	-	0	0	-	8.534	8.524	9.470	-	-	0	-	0.00%
2019-11-04	0	16.24	-	18.02	-	-	0	0	-	8.534	-	9.470	-	-	0	-	0.00%
2019-11-01	0	16.24	-	18.02	-	-	0	0	-	8.534	-	9.470	-	-	0	-	0.00%
2019-10-31	0	16.24	-	18.02	-	-	0	0	-	8.534	-	9.470	-	-	0	-	1.63%
2019-10-30	0	15.98	-	16.08	15.98	16.00	300	4,796	15.987	8.398	-	8.450	8.398	8.408	571	8.4011	-0.62%
2019-10-29	0	16.08	-	18.02	-	-	0	0	-	8.450	-	9.470	-	-	0	-	0.00%
2019-10-28	0	16.08	15.90	16.24	-	-	0	0	-	8.450	8.356	8.534	-	-	0	-	0.00%
2019-10-25	0	16.08	16.08	18.02	-	-	0	0	-	8.450	8.450	9.470	-	-	0	-	0.50%
2019-10-24	0	16.00	15.50	18.02	-	-	0	0	-	8.408	8.145	9.470	-	-	0	-	0.00%
2019-10-23	0	16.00	14.40	25.75	16.00	16.00	100	1,600	16.000	8.408	7.567	13.53	8.408	8.408	190	8.4081	0.00%
2019-10-22	0	16.00	14.46	19.68	16.00	16.00	100	1,600	16.000	8.408	7.599	10.34	8.408	8.408	190	8.4081	0.00%
2019-10-21	0	16.00	14.48	19.68	16.00	16.00	400	6,400	16.000	8.408	7.609	10.34	8.408	8.408	761	8.4081	0.00%
2019-10-18	0	16.00	16.00	19.68	15.70	16.00	300	4,740	15.800	8.408	8.408	10.34	8.250	8.408	571	8.3030	2.17%
2019-10-17	0	15.66	15.66	19.68	15.66	15.66	200	3,132	15.660	8.229	8.229	10.34	8.229	8.229	381	8.2294	0.38%
2019-10-16	0	15.60	15.58	19.68	15.52	15.78	200	3,130	15.650	8.198	8.187	10.34	8.156	8.292	381	8.2242	-1.14%
2019-10-15	0	15.78	15.78	19.68	-	-	0	0	-	8.292	8.292	10.34	-	-	0	-	0.51%
2019-10-14	0	15.70	15.70	19.68	-	-	0	0	-	8.250	8.250	10.34	-	-	0	-	0.13%
2019-10-11	0	15.68	14.46	16.00	-	-	0	0	-	8.240	7.599	8.408	-	-	0	-	0.00%
2019-10-10	0	15.68	14.46	19.48	15.66	15.66	100	1,566	15.660	8.240	7.599	10.24	8.229	8.229	190	8.2294	0.13%
2019-10-09	0	15.66	14.46	19.48	-	-	0	0	-	8.229	7.599	10.24	-	-	0	-	0.26%
2019-10-08	0	15.62	15.60	19.48	15.62	15.62	200	3,124	15.620	8.208	8.198	10.24	8.208	8.208	381	8.2084	0.64%
2019-10-04	0	15.52	15.00	15.52	-	-	0	0	-	8.156	7.883	8.156	-	-	0	-	-3.00%
2019-10-03	0	16.00	16.00	16.40	-	-	0	0	-	8.408	8.408	8.618	-	-	0	-	0.00%
2019-10-02	0	16.00	15.78	19.48	-	-	0	0	-	8.408	8.292	10.24	-	-	0	-	0.00%
2019-09-30	0	16.00	16.00	19.48	16.00	16.00	2,000	32,000	16.000	8.408	8.408	10.24	8.408	8.408	3,806	8.4081	1.91%
2019-09-27	0	15.70	15.50	19.48	-	-	0	0	-	8.250	8.145	10.24	-	-	0	-	0.00%
2019-09-26	0	15.70	15.00	19.48	-	-	0	0	-	8.250	7.883	10.24	-	-	0	-	0.00%
2019-09-25	0	15.70	14.80	19.48	-	-	0	0	-	8.250	7.777	10.24	-	-	0	-	0.00%
2019-09-24	0	15.70	15.70	19.48	15.70	15.70	1,600	25,120	15.700	8.250	8.250	10.24	8.250	8.250	3,045	8.2505	0.00%
2019-09-23	0	15.70	15.40	16.08	15.70	16.08	2,800	44,394	15.855	8.250	8.093	8.450	8.250	8.450	5,328	8.3319	-2.36%
2019-09-20	0	16.08	15.00	17.08	-	-	0	0	-	8.450	7.883	8.976	-	-	0	-	0.00%
2019-09-19	0	16.08	16.08	19.48	16.08	16.08	900	14,472	16.080	8.450	8.450	10.24	8.450	8.450	1,713	8.4501	2.94%
2019-09-18	0	15.62	15.62	17.46	14.80	14.80	200	2,960	14.800	8.208	8.208	9.175	7.777	7.777	381	7.7775	-10.64%
2019-09-17	0	17.48	14.48	17.50	17.48	17.48	300	5,244	17.480	9.186	7.609	9.196	9.186	9.186	571	9.1859	-0.11%
2019-09-16	0	17.50	15.00	17.50	-	-	0	0	-	9.196	7.883	9.196	-	-	0	-	0.00%
2019-09-13	0	17.50	15.00	21.05	-	-	0	0	-	9.196	7.883	11.06	-	-	0	-	0.00%
2019-09-12	0	17.50	15.00	21.05	-	-	0	0	-	9.196	7.883	11.06	-	-	0	-	0.00%
2019-09-11	0	17.50	15.02	17.50	-	-	0	0	-	9.196	7.893	9.196	-	-	0	-	0.00%
2019-09-10	0	17.50	15.00	21.25	-	-	0	0	-	9.196	7.883	11.17	-	-	0	-	0.00%
2019-09-09	0	17.50	14.92	21.95	-	-	0	0	-	9.196	7.841	11.53	-	-	0	-	0.00%
2019-09-06	0	17.50	15.50	17.98	-	-	0	0	-	9.196	8.145	9.449	-	-	0	-	0.00%
2019-09-05	0	17.50	14.90	17.50	17.48	17.50	3,600	62,988	17.497	9.196	7.830	9.196	9.186	9.196	6,851	9.1946	3.25%
2019-09-04	0	17.50	17.50	22.00	17.50	17.50	200	3,500	17.500	8.907	8.907	11.20	8.907	8.907	393	8.9067	12.18%
2019-09-03	0	15.60	15.00	17.00	-	-	0	0	-	7.940	7.634	8.652	-	-	0	-	0.00%
2019-09-02	0	15.60	15.50	22.00	-	-	0	0	-	7.940	7.889	11.20	-	-	0	-	0.00%
2019-08-30	0	15.60	15.60	22.00	-	-	0	0	-	7.940	7.940	11.20	-	-	0	-	0.26%
2019-08-29	0	15.56	15.56	18.90	15.56	15.56	100	1,556	15.560	7.919	7.919	9.619	7.919	7.919	196	7.9193	0.00%
2019-08-28	0	15.56	15.56	18.90	-	-	0	0	-	7.919	7.919	9.619	-	-	0	-	0.13%
2019-08-27	0	15.54	15.54	18.90	15.52	15.54	900	13,976	15.529	7.909	7.909	9.619	7.899	7.909	1,768	7.9035	0.13%
2019-08-26	0	15.52	15.50	18.90	15.52	15.54	700	10,874	15.534	7.899	7.889	9.619	7.899	7.909	1,375	7.9062	-2.39%
2019-08-23	0	15.90	15.90	18.90	15.90	16.82	1,800	29,806	16.559	8.092	8.092	9.619	8.092	8.561	3,537	8.4277	-5.36%
2019-08-22	0	16.80	15.90	17.28	16.80	16.80	1,500	25,200	16.800	8.550	8.092	8.795	8.550	8.550	2,947	8.5504	7.42%
2019-08-21	0	15.64	14.80	16.80	-	-	0	0	-	7.960	7.533	8.550	-	-	0	-	0.00%
2019-08-20	0	15.64	14.80	15.64	-	-	0	0	-	7.960	7.533	7.960	-	-	0	-	-0.38%
2019-08-19	0	15.70	14.80	16.00	15.70	15.70	500	7,880	15.760	7.991	7.533	8.143	7.991	7.991	982	8.0211	-0.51%
2019-08-16	0	15.78	15.78	16.80	-	-	0	0	-	8.031	8.031	8.550	-	-	0	-	1.41%
2019-08-15	0	15.56	15.56	16.70	15.18	15.20	2,800	42,546	15.195	7.919	7.919	8.500	7.726	7.736	5,501	7.7335	5.14%
2019-08-14	0	14.80	14.80	16.80	-	-	0	0	-	7.533	7.533	8.550	-	-	0	-	0.00%
2019-08-13	0	14.80	14.80	19.02	14.80	15.22	4,800	72,252	15.053	7.533	7.533	9.680	7.533	7.746	9,431	7.6610	-12.94%
2019-08-12	0	17.00	15.04	17.00	-	-	0	0	-	8.652	7.655	8.652	-	-	0	-	-0.12%
2019-08-09	0	17.02	15.04	17.02	-	-	0	0	-	8.662	7.655	8.662	-	-	0	-	0.00%
2019-08-08	0	17.02	15.04	17.02	-	-	100	1,690	16.900	8.662	7.655	8.662	-	-	196	8.6013	0.00%
2019-08-07	0	17.02	15.04	17.02	-	-	0	0	-	8.662	7.655	8.662	-	-	0	-	-0.23%
2019-08-06	0	17.06	15.04	17.06	-	-	0	0	-	8.683	7.655	8.683	-	-	0	-	0.00%
2019-08-05	0	17.06	17.06	18.98	17.06	17.06	2,600	44,356	17.060	8.683	8.683	9.660	8.683	8.683	5,109	8.6827	0.00%
2019-08-02	0	17.06	15.04	17.06	17.06	17.06	1,000	17,060	17.060	8.683	7.655	8.683	8.683	8.683	1,965	8.6827	-0.12%
2019-08-01	0	17.08	16.90	18.98	-	-	0	0	-	8.693	8.601	9.660	-	-	0	-	0.00%
2019-07-31	0	17.08	17.08	18.98	17.08	17.08	200	3,416	17.080	8.693	8.693	9.660	8.693	8.693	393	8.6929	0.59%
2019-07-30	0	16.98	16.90	18.98	-	-	0	0	-	8.642	8.601	9.660	-	-	0	-	0.00%
2019-07-29	0	16.98	16.00	17.46	-	-	0	0	-	8.642	8.143	8.886	-	-	0	-	0.00%
2019-07-26	0	16.98	16.76	19.90	-	-	0	0	-	8.642	8.530	10.13	-	-	0	-	0.00%
2019-07-25	0	16.98	16.98	17.48	16.98	16.98	100	1,698	16.980	8.642	8.642	8.897	8.642	8.642	196	8.6420	0.00%
2019-07-24	0	16.98	16.98	18.52	16.98	17.02	4,900	83,270	16.994	8.642	8.642	9.426	8.642	8.662	9,628	8.6491	-0.24%
2019-07-23	0	17.02	17.02	18.40	17.02	17.02	600	10,212	17.020	8.662	8.662	9.365	8.662	8.662	1,179	8.6624	-0.35%
2019-07-22	0	17.08	17.02	19.80	-	-	0	0	-	8.693	8.662	10.08	-	-	0	-	0.00%
2019-07-19	0	17.08	17.02	17.68	-	-	0	0	-	8.693	8.662	8.998	-	-	0	-	0.00%
2019-07-18	0	17.08	17.02	19.90	-	-	0	0	-	8.693	8.662	10.13	-	-	0	-	0.00%
2019-07-17	0	17.08	17.08	17.70	-	-	0	0	-	8.693	8.693	9.008	-	-	0	-	0.35%
2019-07-16	0	17.02	17.02	17.70	-	-	0	0	-	8.662	8.662	9.008	-	-	0	-	0.83%
2019-07-15	0	16.88	16.88	16.92	16.88	16.88	100	1,688	16.880	8.591	8.591	8.611	8.591	8.591	196	8.5911	-0.24%
2019-07-12	0	16.92	16.92	17.82	-	-	0	0	-	8.611	8.611	9.070	-	-	0	-	0.12%
2019-07-11	0	16.90	16.74	19.00	16.72	16.90	400	6,742	16.855	8.601	8.520	9.670	8.510	8.601	786	8.5784	0.00%
2019-07-10	0	16.90	16.88	19.90	16.82	16.90	1,400	23,598	16.856	8.601	8.591	10.13	8.561	8.601	2,751	8.5788	0.48%
2019-07-09	0	16.82	16.00	16.82	-	-	0	0	-	8.561	8.143	8.561	-	-	0	-	0.00%
2019-07-08	0	16.82	16.00	16.82	-	-	0	0	-	8.561	8.143	8.561	-	-	0	-	0.00%
2019-07-05	0	16.82	16.00	16.82	16.84	16.84	200	3,368	16.840	8.561	8.143	8.561	8.571	8.571	393	8.5708	-0.12%
2019-07-04	0	16.84	16.00	17.84	-	-	0	0	-	8.571	8.143	9.080	-	-	0	-	0.00%
2019-07-03	0	16.84	16.00	16.88	16.00	16.84	1,100	18,440	16.764	8.571	8.143	8.591	8.143	8.571	2,161	8.5319	5.25%
2019-07-02	0	16.00	16.00	16.84	16.00	16.14	900	14,414	16.016	8.143	8.143	8.571	8.143	8.215	1,768	8.1512	0.00%
2019-06-28	0	16.00	16.00	16.86	16.00	16.00	100	1,600	16.000	8.143	8.143	8.581	8.143	8.143	196	8.1433	0.00%
2019-06-27	0	16.00	16.00	16.84	-	-	0	0	-	8.143	8.143	8.571	-	-	0	-	0.00%
2019-06-26	0	16.00	15.02	16.00	-	-	0	0	-	8.143	7.644	8.143	-	-	0	-	0.00%
2019-06-25	0	16.00	16.00	16.60	16.00	16.04	8,800	140,880	16.009	8.143	8.143	8.449	8.143	8.164	17,290	8.1479	-0.12%
2019-06-24	0	16.02	16.02	16.88	15.60	16.02	1,200	19,180	15.983	8.153	8.153	8.591	7.940	8.153	2,358	8.1348	0.13%
2019-06-21	0	16.00	16.00	16.90	-	-	0	0	-	8.143	8.143	8.601	-	-	0	-	0.00%
2019-06-20	0	16.00	16.00	17.00	16.00	16.00	1,000	16,000	16.000	8.143	8.143	8.652	8.143	8.143	1,965	8.1433	0.00%
2019-06-19	0	16.00	16.00	17.20	16.00	16.00	700	11,200	16.000	8.143	8.143	8.754	8.143	8.143	1,375	8.1433	0.00%
2019-06-18	0	16.00	16.00	17.30	16.00	16.00	500	8,000	16.000	8.143	8.143	8.805	8.143	8.143	982	8.1433	0.00%
2019-06-17	0	16.00	16.00	17.30	16.00	16.00	100	1,600	16.000	8.143	8.143	8.805	8.143	8.143	196	8.1433	0.00%
2019-06-14	0	16.00	16.00	17.00	16.00	16.00	200	3,200	16.000	8.143	8.143	8.652	8.143	8.143	393	8.1433	-2.44%
2019-06-13	0	16.40	16.40	16.80	16.30	16.40	5,700	93,344	16.376	8.347	8.347	8.550	8.296	8.347	11,199	8.3347	1.23%
2019-06-12	0	16.20	16.08	17.08	16.20	16.20	900	14,580	16.200	8.245	8.184	8.693	8.245	8.245	1,768	8.2450	2.27%
2019-06-11	0	15.84	15.84	17.54	-	-	0	0	-	8.062	8.062	8.927	-	-	0	-	1.54%
2019-06-10	0	15.60	15.40	17.54	-	-	0	0	-	7.940	7.838	8.927	-	-	0	-	0.00%
2019-06-06	0	15.60	15.60	17.06	-	-	0	0	-	7.940	7.940	8.683	-	-	0	-	0.13%
2019-06-05	0	15.58	15.58	17.58	15.56	15.56	100	1,556	15.560	7.929	7.929	8.947	7.919	7.919	196	7.9193	0.26%
2019-06-04	0	15.54	15.54	17.62	15.52	15.54	1,100	17,074	15.522	7.909	7.909	8.968	7.899	7.909	2,161	7.8999	0.13%
2019-06-03	0	15.52	15.52	17.06	15.00	15.52	7,400	112,744	15.236	7.899	7.899	8.683	7.634	7.899	14,540	7.7542	-2.88%
2019-05-31	0	15.98	15.32	16.00	15.32	16.06	3,700	58,324	15.763	8.133	7.797	8.143	7.797	8.174	7,270	8.0228	-1.36%
2019-05-30	0	16.20	16.20	16.74	15.00	16.88	4,800	79,008	16.460	8.245	8.245	8.520	7.634	8.591	9,431	8.3774	-12.90%
2019-05-29	0	18.60	15.00	18.60	-	-	0	0	-	9.467	7.634	9.467	-	-	0	-	-0.43%
2019-05-28	0	18.68	15.00	18.68	-	-	0	0	-	9.507	7.634	9.507	-	-	0	-	-0.53%
2019-05-27	0	18.78	15.00	18.78	-	-	0	0	-	9.558	7.634	9.558	-	-	0	-	-0.63%
2019-05-24	0	18.90	15.02	18.90	-	-	0	0	-	9.619	7.644	9.619	-	-	0	-	0.00%
2019-05-23	0	18.90	15.02	21.50	-	-	0	0	-	9.619	7.644	10.94	-	-	0	-	0.00%
2019-05-22	0	18.90	15.12	18.90	-	-	0	0	-	9.619	7.695	9.619	-	-	0	-	0.00%
2019-05-21	0	18.90	15.02	18.90	-	-	0	0	-	9.619	7.644	9.619	-	-	0	-	-0.32%
2019-05-20	0	18.96	15.02	18.96	-	-	0	0	-	9.650	7.644	9.650	-	-	0	-	0.00%
2019-05-17	0	18.96	16.00	21.50	-	-	0	0	-	9.650	8.143	10.94	-	-	0	-	0.00%
2019-05-16	0	18.96	15.00	21.50	-	-	0	0	-	9.650	7.634	10.94	-	-	0	-	0.00%
2019-05-15	0	18.96	16.10	18.96	-	-	0	0	-	9.650	8.194	9.650	-	-	0	-	0.00%
2019-05-14	0	18.96	17.00	21.50	-	-	0	0	-	9.650	8.652	10.94	-	-	0	-	0.00%
2019-05-10	0	18.96	16.00	18.96	-	-	0	0	-	9.650	8.143	9.650	-	-	0	-	0.00%
2019-05-09	0	18.96	16.02	18.96	-	-	0	0	-	9.650	8.153	9.650	-	-	0	-	0.00%
2019-05-08	0	18.96	16.10	18.96	-	-	0	0	-	9.650	8.194	9.650	-	-	0	-	0.00%
2019-05-07	0	18.96	16.00	21.45	-	-	0	0	-	9.650	8.143	10.92	-	-	0	-	0.00%
2019-05-06	0	18.96	16.00	18.96	-	-	0	0	-	9.650	8.143	9.650	-	-	0	-	0.00%
2019-05-03	0	18.96	16.06	21.50	-	-	0	0	-	9.650	8.174	10.94	-	-	0	-	0.00%
2019-05-02	0	18.96	16.02	19.00	-	-	0	0	-	9.650	8.153	9.670	-	-	0	-	0.00%
2019-04-30	0	18.96	16.00	18.96	-	-	0	0	-	9.650	8.143	9.650	-	-	0	-	0.00%
2019-04-29	0	18.96	16.00	19.00	-	-	0	0	-	9.650	8.143	9.670	-	-	0	-	0.00%
2019-04-26	0	18.96	18.00	18.96	-	-	0	0	-	9.650	9.161	9.650	-	-	0	-	-1.04%
2019-04-25	0	19.16	17.00	21.50	-	-	0	0	-	9.752	8.652	10.94	-	-	0	-	0.00%
2019-04-24	0	19.16	16.02	19.16	-	-	0	0	-	9.752	8.153	9.752	-	-	0	-	0.00%
2019-04-23	0	19.16	19.12	22.50	19.16	19.16	600	11,496	19.160	9.752	9.731	11.45	9.752	9.752	1,179	9.7515	0.31%
2019-04-18	0	19.10	19.00	22.50	-	-	0	0	-	9.721	9.670	11.45	-	-	0	-	0.00%
2019-04-17	0	19.10	19.10	22.95	-	-	0	0	-	9.721	9.721	11.68	-	-	0	-	0.00%
2019-04-16	0	19.10	19.10	19.96	19.06	19.06	300	5,718	19.060	9.721	9.721	10.16	9.701	9.701	589	9.7007	0.32%
2019-04-15	0	19.04	19.04	20.00	19.02	19.02	100	1,902	19.020	9.690	9.690	10.18	9.680	9.680	196	9.6803	0.21%
2019-04-12	0	19.00	19.00	19.96	19.00	19.00	200	3,800	19.000	9.670	9.670	10.16	9.670	9.670	393	9.6701	-5.47%
2019-04-11	0	20.10	15.92	20.10	-	-	0	0	-	10.23	8.103	10.23	-	-	0	-	-0.74%
2019-04-10	0	20.25	19.78	20.25	19.30	20.40	3,400	66,674	19.610	10.31	10.07	10.31	9.823	10.38	6,680	9.9806	4.06%
2019-04-09	0	19.46	19.46	22.90	19.38	19.38	300	5,814	19.380	9.904	9.904	11.66	9.864	9.864	589	9.8635	0.31%
2019-04-08	0	19.40	15.88	19.80	19.40	19.86	8,500	168,390	19.811	9.874	8.082	10.08	9.874	10.11	16,701	10.083	-1.42%
2019-04-04	0	19.68	19.68	22.95	19.68	19.72	500	9,856	19.712	10.02	10.02	11.68	10.02	10.04	982	10.032	1.34%
2019-04-03	0	19.42	19.42	20.10	19.42	20.00	2,400	47,294	19.706	9.884	9.884	10.23	9.884	10.18	4,716	10.029	-2.90%
2019-04-02	0	20.00	19.60	22.60	19.60	20.05	3,000	59,793	19.931	10.18	9.975	11.50	9.975	10.20	5,894	10.144	3.09%
2019-04-01	0	19.40	19.40	19.98	19.40	19.40	100	1,940	19.400	9.874	9.874	10.17	9.874	9.874	196	9.8737	0.73%
2019-03-29	0	19.26	18.02	19.26	19.38	19.38	600	11,628	19.380	9.802	9.171	9.802	9.864	9.864	1,179	9.8635	-1.23%
2019-03-28	0	19.50	18.00	22.00	19.00	19.52	3,500	67,620	19.320	9.925	9.161	11.20	9.670	9.935	6,877	9.8330	4.39%
2019-03-27	0	18.68	18.68	19.00	18.18	18.50	900	16,432	18.258	9.507	9.507	9.670	9.253	9.416	1,768	9.2924	4.24%
2019-03-26	0	17.92	17.92	19.96	14.70	17.88	700	11,230	16.043	9.120	9.120	10.16	7.482	9.100	1,375	8.1651	-8.57%
2019-03-25	0	19.60	-	19.60	-	-	0	0	-	9.975	-	9.975	-	-	0	-	-1.51%
2019-03-22	0	19.90	19.90	19.94	19.70	19.90	2,800	55,570	19.846	10.13	10.13	10.15	10.03	10.13	5,501	10.101	-0.50%
2019-03-21	0	20.00	14.38	20.00	20.00	20.00	100	2,000	20.000	10.18	7.319	10.18	10.18	10.18	196	10.179	-1.23%
2019-03-20	0	20.25	20.20	20.60	20.25	20.30	3,200	64,955	20.298	10.31	10.28	10.48	10.31	10.33	6,287	10.331	-2.64%
2019-03-19	0	20.80	20.80	21.00	20.80	20.80	1,000	20,800	20.800	10.59	10.59	10.69	10.59	10.59	1,965	10.586	0.00%
2019-03-18	0	20.80	20.80	20.90	20.80	21.10	1,200	25,170	20.975	10.59	10.59	10.64	10.59	10.74	2,358	10.675	-1.19%
2019-03-15	0	21.05	21.00	21.45	20.75	21.05	5,100	106,320	20.847	10.71	10.69	10.92	10.56	10.71	10,021	10.610	0.72%
2019-03-14	0	20.90	-	20.90	20.90	21.05	3,100	64,990	20.965	10.64	-	10.64	10.64	10.71	6,091	10.670	0.00%
2019-03-13	0	20.90	20.90	21.25	20.90	20.95	1,400	29,285	20.918	10.64	10.64	10.82	10.64	10.66	2,751	10.646	-2.34%
2019-03-12	0	21.40	21.40	21.45	21.40	21.45	6,000	128,585	21.431	10.89	10.89	10.92	10.89	10.92	11,789	10.907	1.90%
2019-03-11	0	21.00	21.00	22.00	21.00	21.00	5,100	107,100	21.000	10.69	10.69	11.20	10.69	10.69	10,021	10.688	-0.47%
2019-03-08	0	21.10	21.10	21.45	20.50	23.30	15,700	337,175	21.476	10.74	10.74	10.92	10.43	11.86	30,848	10.930	-5.43%
2019-03-07	0	23.90	23.90	23.95	23.50	23.90	6,100	144,635	23.711	11.36	11.36	11.38	11.17	11.36	12,839	11.265	-0.21%
2019-03-06	0	23.95	23.60	23.95	23.50	23.95	10,300	244,490	23.737	11.38	11.21	11.38	11.17	11.38	21,679	11.278	0.42%
2019-03-05	0	23.85	23.85	23.90	23.10	23.90	23,100	546,315	23.650	11.33	11.33	11.36	10.97	11.36	48,621	11.236	3.70%
2019-03-04	0	23.00	23.00	23.55	22.00	23.80	24,700	566,190	22.923	10.93	10.93	11.19	10.45	11.31	51,988	10.891	1.77%
2019-03-01	0	22.60	22.60	23.00	22.60	23.00	11,500	262,830	22.855	10.74	10.74	10.93	10.74	10.93	24,205	10.858	-1.74%
2019-02-28	0	23.00	23.00	23.05	22.35	23.05	5,900	134,665	22.825	10.93	10.93	10.95	10.62	10.95	12,418	10.844	2.45%
2019-02-27	0	22.45	22.40	22.80	22.35	23.20	21,100	480,990	22.796	10.67	10.64	10.83	10.62	11.02	44,411	10.830	-3.23%
2019-02-26	0	23.20	23.00	23.20	19.00	24.50	90,500	2,036,257	22.500	11.02	10.93	11.02	9.027	11.64	190,483	10.690	32.42%
2019-02-25	0	17.52	17.52	19.88	17.24	17.60	10,700	187,224	17.498	8.324	8.324	9.445	8.191	8.362	22,521	8.3132	1.51%
2019-02-22	0	17.26	17.26	17.28	17.26	17.26	400	6,908	17.270	8.200	8.200	8.210	8.200	8.200	842	8.2051	-0.12%
2019-02-21	0	17.28	16.86	17.28	17.20	17.38	3,700	64,006	17.299	8.210	8.010	8.210	8.172	8.257	7,788	8.2188	1.29%
2019-02-20	0	17.06	16.94	17.10	16.92	17.06	3,000	51,022	17.007	8.105	8.048	8.124	8.039	8.105	6,314	8.0803	0.12%
2019-02-19	0	17.04	16.98	17.20	17.02	17.04	1,800	30,652	17.029	8.096	8.067	8.172	8.086	8.096	3,789	8.0905	0.12%
2019-02-18	0	17.02	17.02	17.24	17.00	17.02	2,700	45,930	17.011	8.086	8.086	8.191	8.077	8.086	5,683	8.0821	-0.12%
2019-02-15	0	17.04	17.00	17.20	17.00	17.04	1,800	30,652	17.029	8.096	8.077	8.172	8.077	8.096	3,789	8.0905	-0.23%
2019-02-14	0	17.08	17.08	17.24	17.02	17.10	2,200	37,610	17.095	8.115	8.115	8.191	8.086	8.124	4,631	8.1222	-0.12%
2019-02-13	0	17.10	17.10	17.24	16.86	17.10	4,400	74,742	16.987	8.124	8.124	8.191	8.010	8.124	9,261	8.0706	0.00%
2019-02-12	0	17.10	17.10	17.18	16.98	17.00	3,500	59,488	16.997	8.124	8.124	8.162	8.067	8.077	7,367	8.0752	0.00%
2019-02-11	0	17.10	17.10	17.24	16.98	17.10	5,000	85,464	17.093	8.124	8.124	8.191	8.067	8.124	10,524	8.1209	0.71%
2019-02-08	0	16.98	16.90	16.98	-	-	0	0	-	8.067	8.029	8.067	-	-	0	-	0.00%
2019-02-04	0	16.98	15.68	16.98	-	-	0	0	-	8.067	7.450	8.067	-	-	0	-	0.00%
2019-02-01	0	16.98	16.00	16.98	-	-	0	0	-	8.067	7.602	8.067	-	-	0	-	-0.12%
2019-01-31	0	17.00	16.60	17.00	17.20	17.20	400	6,880	17.200	8.077	7.887	8.077	8.172	8.172	842	8.1718	-1.16%
2019-01-30	0	17.20	16.60	17.20	-	-	0	0	-	8.172	7.887	8.172	-	-	0	-	0.00%
2019-01-29	0	17.20	17.20	17.24	16.98	17.00	2,500	42,476	16.990	8.172	8.172	8.191	8.067	8.077	5,262	8.0723	1.18%
2019-01-28	0	17.00	16.82	17.00	17.00	17.00	700	11,900	17.000	8.077	7.991	8.077	8.077	8.077	1,473	8.0768	0.00%
2019-01-25	0	17.00	16.54	17.04	17.00	17.06	11,600	197,486	17.025	8.077	7.858	8.096	8.077	8.105	24,416	8.0885	-0.12%
2019-01-24	0	17.02	16.94	17.02	16.22	17.02	2,200	36,524	16.602	8.086	8.048	8.086	7.706	8.086	4,631	7.8876	-3.62%
2019-01-23	0	17.66	17.12	17.66	17.08	17.70	500	8,672	17.344	8.390	8.134	8.390	8.115	8.409	1,052	8.2403	3.40%
2019-01-22	0	17.08	17.00	17.08	17.08	17.08	700	11,956	17.080	8.115	8.077	8.115	8.115	8.115	1,473	8.1148	0.00%
2019-01-21	0	17.08	17.08	17.10	17.08	17.08	300	5,124	17.080	8.115	8.115	8.124	8.115	8.115	631	8.1148	0.00%
2019-01-18	0	17.08	17.06	17.28	16.98	17.28	5,800	99,306	17.122	8.115	8.105	8.210	8.067	8.210	12,208	8.1346	1.18%
2019-01-17	0	16.88	16.88	16.98	16.70	16.94	2,000	33,544	16.772	8.020	8.020	8.067	7.934	8.048	4,210	7.9685	1.08%
2019-01-16	0	16.70	16.70	17.18	16.68	16.70	900	15,014	16.682	7.934	7.934	8.162	7.925	7.934	1,894	7.9258	0.12%
2019-01-15	0	16.68	16.68	16.98	16.60	16.68	900	14,966	16.629	7.925	7.925	8.067	7.887	7.925	1,894	7.9005	0.48%
2019-01-14	0	16.60	16.58	16.80	16.50	16.62	400	6,642	16.605	7.887	7.877	7.982	7.839	7.896	842	7.8892	-0.60%
2019-01-11	0	16.70	16.52	17.00	16.70	16.70	1,200	20,040	16.700	7.934	7.849	8.077	7.934	7.934	2,526	7.9343	0.00%
2019-01-10	0	16.70	16.70	16.98	16.50	16.72	14,300	238,198	16.657	7.934	7.934	8.067	7.839	7.944	30,098	7.9140	-0.12%
2019-01-09	0	16.72	16.70	17.08	16.70	18.12	31,900	548,356	17.190	7.944	7.934	8.115	7.934	8.609	67,143	8.1670	-7.73%
2019-01-08	0	18.12	18.12	18.56	18.12	19.88	22,500	419,126	18.628	8.609	8.609	8.818	8.609	9.445	47,358	8.8502	-8.85%
2019-01-07	0	19.88	19.52	19.88	19.84	20.15	2,000	39,959	19.980	9.445	9.274	9.445	9.426	9.573	4,210	9.4924	-1.34%
2019-01-04	0	20.15	-	20.15	20.05	21.25	2,000	41,280	20.640	9.573	-	9.573	9.526	10.10	4,210	9.8062	-5.84%
2019-01-03	0	21.40	21.00	21.45	21.00	21.40	2,100	44,495	21.188	10.17	9.977	10.19	9.977	10.17	4,420	10.067	0.94%
2019-01-02	0	21.20	21.20	21.95	21.20	21.20	800	16,960	21.200	10.07	10.07	10.43	10.07	10.07	1,684	10.072	-4.50%
2018-12-31	0	22.20	21.20	22.30	-	-	0	0	-	10.55	10.07	10.59	-	-	0	-	0.00%
2018-12-28	0	22.20	22.20	22.25	22.20	22.20	2,500	55,500	22.200	10.55	10.55	10.57	10.55	10.55	5,262	10.547	-0.22%
2018-12-27	0	22.25	22.25	22.30	22.15	22.60	2,000	44,430	22.215	10.57	10.57	10.59	10.52	10.74	4,210	10.555	-0.89%
2018-12-24	0	22.45	22.45	22.55	22.10	22.60	45,600	1,023,525	22.446	10.67	10.67	10.71	10.50	10.74	95,978	10.664	-0.88%
2018-12-21	0	22.65	22.65	22.75	22.65	22.65	5,000	113,250	22.650	10.76	10.76	10.81	10.76	10.76	10,524	10.761	0.00%
2018-12-20	0	22.65	22.65	22.70	22.40	22.65	10,800	243,995	22.592	10.76	10.76	10.78	10.64	10.76	22,732	10.734	-0.22%
2018-12-19	0	22.70	22.70	22.75	22.25	22.70	26,600	603,100	22.673	10.78	10.78	10.81	10.57	10.78	55,987	10.772	1.34%
2018-12-18	0	22.40	22.65	22.95	21.35	22.50	40,303	879,104	21.812	10.64	10.76	10.90	10.14	10.69	84,829	10.363	2.52%
2018-12-17	0	21.85	21.85	22.00	21.80	22.00	161,300	3,522,640	21.839	10.38	10.38	10.45	10.36	10.45	339,503	10.376	-1.13%
2018-12-14	0	22.10	22.10	22.20	22.10	22.15	3,600	79,580	22.106	10.50	10.50	10.55	10.50	10.52	7,577	10.503	-2.64%
2018-12-13	0	22.70	22.70	22.80	22.70	23.00	27,503	624,707	22.714	10.78	10.78	10.83	10.78	10.93	57,888	10.792	-0.44%
2018-12-12	0	22.80	22.80	22.90	22.40	22.80	35,200	792,130	22.504	10.83	10.83	10.88	10.64	10.83	74,089	10.692	2.01%
2018-12-11	0	22.35	22.35	22.40	22.35	22.70	21,000	469,630	22.363	10.62	10.62	10.64	10.62	10.78	44,201	10.625	-1.54%
2018-12-10	0	22.70	22.70	22.75	22.70	22.80	58,900	1,338,635	22.727	10.78	10.78	10.81	10.78	10.83	123,972	10.798	-0.66%
2018-12-07	0	22.85	22.85	22.95	22.45	23.20	265,400	6,106,080	23.007	10.86	10.86	10.90	10.67	11.02	558,611	10.931	-2.14%
2018-12-06	0	23.35	23.35	23.40	22.00	23.40	4,488,700	103,747,020	23.113	11.09	11.09	11.12	10.45	11.12	9,447,768	10.981