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
2026-09-23	0	31.72	31.72	31.74	31.50	32.16	252,600	8,025,800	31.773	31.72	31.72	31.74	31.50	32.16	252,600	31.773	-1.31%
2026-09-22	0	32.14	32.02	32.14	31.42	32.26	626,400	19,921,452	31.803	32.14	32.02	32.14	31.42	32.26	626,400	31.803	-0.37%
2026-09-21	0	32.26	32.26	32.40	31.28	32.44	641,400	20,476,528	31.925	32.26	32.26	32.40	31.28	32.44	641,400	31.925	-0.55%
2026-09-18	0	32.44	32.44	32.46	32.10	33.40	698,300	22,745,586	32.573	32.44	32.44	32.46	32.10	33.40	698,300	32.573	-3.16%
2026-09-17	0	33.50	33.38	33.50	32.96	33.76	845,700	28,173,090	33.313	33.50	33.38	33.50	32.96	33.76	845,700	33.313	-2.05%
2026-09-16	0	34.20	34.00	34.20	33.94	34.62	520,500	17,838,040	34.271	34.20	34.00	34.20	33.94	34.62	520,500	34.271	-0.41%
2026-09-15	0	34.34	34.32	34.36	34.06	34.76	1,352,100	46,583,976	34.453	34.34	34.32	34.36	34.06	34.76	1,352,100	34.453	0.70%
2026-09-14	0	34.10	34.10	34.14	34.10	35.48	1,355,800	46,675,178	34.426	34.10	34.10	34.14	34.10	35.48	1,355,800	34.426	-7.24%
2026-09-11	0	36.76	35.74	36.76	34.62	36.76	4,359,900	156,392,304	35.871	36.76	35.74	36.76	34.62	36.76	4,359,900	35.871	3.72%
2026-09-10	0	35.44	35.32	35.44	35.14	36.48	2,269,065	80,627,296	35.533	35.44	35.32	35.44	35.14	36.48	2,269,065	35.533	-2.85%
2026-09-09	0	36.48	36.48	36.64	36.00	36.94	2,403,200	87,836,094	36.550	36.48	36.48	36.64	36.00	36.94	2,403,200	36.550	0.72%
2026-09-08	0	36.22	36.18	36.22	35.80	36.40	864,923	31,264,776	36.147	36.22	36.18	36.22	35.80	36.40	864,923	36.147	0.78%
2026-09-07	0	35.94	35.90	35.94	34.52	36.24	3,774,600	133,446,964	35.354	35.94	35.90	35.94	34.52	36.24	3,774,600	35.354	4.96%
2026-09-04	0	34.24	34.20	34.24	34.02	34.98	2,139,600	73,431,630	34.320	34.24	34.20	34.24	34.02	34.98	2,139,600	34.320	1.48%
2026-09-03	0	33.74	33.74	33.78	33.66	35.04	1,229,700	42,320,798	34.416	33.74	33.74	33.78	33.66	35.04	1,229,700	34.416	-1.11%
2026-09-02	0	34.12	34.12	34.16	33.50	34.68	2,741,000	93,731,792	34.196	34.12	34.12	34.16	33.50	34.68	2,741,000	34.196	-0.67%
2026-09-01	0	34.74	34.72	34.74	34.52	35.28	1,199,600	41,898,586	34.927	34.35	34.33	34.35	34.13	34.88	1,213,218	34.535	0.35%
2026-08-31	0	34.62	34.62	34.66	34.26	35.00	918,400	31,880,938	34.714	34.23	34.23	34.27	33.88	34.61	928,825	34.324	1.17%
2026-08-28	0	34.22	34.22	34.24	33.78	34.30	850,700	29,022,476	34.116	33.84	33.84	33.86	33.40	33.92	860,357	33.733	1.48%
2026-08-27	0	33.72	33.64	33.72	32.56	33.74	664,900	22,102,106	33.241	33.34	33.26	33.34	32.19	33.36	672,448	32.868	2.55%
2026-08-26	0	32.88	32.88	32.90	32.70	33.42	655,000	21,653,154	33.058	32.51	32.51	32.53	32.33	33.04	662,435	32.687	-0.66%
2026-08-25	0	33.10	33.10	33.32	32.88	33.72	465,900	15,432,900	33.125	32.73	32.73	32.95	32.51	33.34	471,189	32.753	-1.19%
2026-08-24	0	33.50	33.42	33.50	32.96	33.82	811,700	27,075,231	33.356	33.12	33.04	33.12	32.59	33.44	820,914	32.982	4.23%
2026-08-21	0	32.14	32.14	32.18	31.96	33.20	569,800	18,558,626	32.570	31.78	31.78	31.82	31.60	32.83	576,268	32.205	-0.68%
2026-08-20	0	32.36	32.34	32.36	31.84	33.38	1,933,579	62,606,597	32.379	32.00	31.98	32.00	31.48	33.01	1,955,529	32.015	-0.06%
2026-08-19	0	32.38	32.38	32.66	32.18	32.74	974,500	31,705,769	32.535	32.02	32.02	32.29	31.82	32.37	985,562	32.170	-0.74%
2026-08-18	0	32.62	32.40	32.62	32.40	33.18	834,532	27,303,328	32.717	32.25	32.04	32.25	32.04	32.81	844,005	32.350	0.18%
2026-08-17	0	32.56	32.56	32.58	32.36	32.80	823,600	26,810,366	32.553	32.19	32.19	32.21	32.00	32.43	832,949	32.187	1.50%
2026-08-14	0	32.08	32.00	32.08	31.42	32.08	703,900	22,370,153	31.780	31.72	31.64	31.72	31.07	31.72	711,891	31.424	2.10%
2026-08-13	0	31.42	31.42	31.52	31.10	32.02	1,269,900	39,858,301	31.387	31.07	31.07	31.17	30.75	31.66	1,284,316	31.035	-1.69%
2026-08-12	0	31.96	31.90	31.96	31.58	32.80	1,483,600	47,346,797	31.913	31.60	31.54	31.60	31.23	32.43	1,500,442	31.555	-1.42%
2026-08-11	0	32.42	32.42	32.56	31.94	33.10	1,035,981	33,628,992	32.461	32.06	32.06	32.19	31.58	32.73	1,047,741	32.097	1.44%
2026-08-10	0	31.96	31.96	32.00	31.04	32.16	1,038,600	33,170,488	31.938	31.60	31.60	31.64	30.69	31.80	1,050,390	31.579	3.03%
2026-08-07	0	31.02	31.02	31.20	30.70	31.38	575,738	17,848,245	31.001	30.67	30.67	30.85	30.36	31.03	582,274	30.653	0.58%
2026-08-06	0	30.84	30.84	30.96	30.06	31.52	1,724,400	53,365,191	30.947	30.49	30.49	30.61	29.72	31.17	1,743,975	30.600	2.66%
2026-08-05	0	30.04	30.04	30.16	29.60	30.28	875,100	26,203,130	29.943	29.70	29.70	29.82	29.27	29.94	885,034	29.607	0.20%
2026-08-04	0	29.98	29.92	29.98	29.80	30.22	1,010,600	30,292,562	29.975	29.64	29.58	29.64	29.47	29.88	1,022,072	29.638	-0.33%
2026-08-03	0	30.08	29.88	30.08	29.76	30.42	1,541,500	46,229,688	29.990	29.74	29.54	29.74	29.43	30.08	1,558,999	29.653	-1.12%
2026-07-31	0	30.42	30.38	30.42	30.22	31.16	1,334,009	40,625,812	30.454	30.08	30.04	30.08	29.88	30.81	1,349,152	30.112	-1.62%
2026-07-30	0	30.92	30.92	30.94	30.66	31.56	1,140,357	35,285,151	30.942	30.57	30.57	30.59	30.32	31.21	1,153,302	30.595	-1.47%
2026-07-29	0	31.38	31.20	31.38	30.58	31.40	676,900	21,086,399	31.151	31.03	30.85	31.03	30.24	31.05	684,584	30.802	1.62%
2026-07-28	0	30.88	30.84	30.88	30.60	31.24	1,043,748	32,244,210	30.893	30.53	30.49	30.53	30.26	30.89	1,055,596	30.546	-1.91%
2026-07-27	0	31.48	31.48	31.52	30.66	31.90	2,403,600	74,812,018	31.125	31.13	31.13	31.17	30.32	31.54	2,430,885	30.776	-3.32%
2026-07-24	0	32.56	32.56	32.86	32.56	33.86	982,200	32,345,302	32.931	32.19	32.19	32.49	32.19	33.48	993,350	32.562	-3.90%
2026-07-23	0	33.88	33.88	33.96	33.38	34.52	1,506,063	51,189,635	33.989	33.50	33.50	33.58	33.01	34.13	1,523,160	33.608	0.65%
2026-07-22	0	33.66	33.66	33.72	32.20	33.78	1,898,100	62,899,483	33.138	33.28	33.28	33.34	31.84	33.40	1,919,647	32.766	6.12%
2026-07-21	0	31.72	31.72	31.78	31.00	32.28	1,833,030	58,521,805	31.926	31.36	31.36	31.42	30.65	31.92	1,853,838	31.568	2.79%
2026-07-20	0	30.86	30.86	30.88	29.64	31.34	1,122,900	34,761,240	30.957	30.51	30.51	30.53	29.31	30.99	1,135,647	30.609	5.61%
2026-07-17	0	29.22	29.18	29.22	28.90	29.88	1,559,993	45,497,234	29.165	28.89	28.85	28.89	28.58	29.54	1,577,702	28.838	-1.22%
2026-07-16	0	29.58	29.52	29.58	29.24	30.26	565,700	16,758,498	29.624	29.25	29.19	29.25	28.91	29.92	572,122	29.292	-1.53%
2026-07-15	0	30.04	30.04	30.10	29.50	30.26	882,900	26,493,827	30.008	29.70	29.70	29.76	29.17	29.92	892,923	29.671	-0.53%
2026-07-14	0	30.20	30.20	30.26	29.60	30.42	1,211,530	36,444,939	30.082	29.86	29.86	29.92	29.27	30.08	1,225,283	29.744	3.57%
2026-07-13	0	29.16	29.16	29.18	28.52	29.54	1,241,600	35,941,685	28.948	28.83	28.83	28.85	28.20	29.21	1,255,694	28.623	-0.34%
2026-07-10	0	29.26	29.26	29.30	29.02	30.06	2,514,119	73,742,567	29.331	28.93	28.93	28.97	28.69	29.72	2,542,659	29.002	-1.61%
2026-07-09	0	29.74	29.58	29.74	29.48	30.36	1,267,100	37,751,551	29.794	29.41	29.25	29.41	29.15	30.02	1,281,484	29.459	1.43%
2026-07-08	0	29.32	29.32	29.42	28.88	29.60	630,040	18,518,162	29.392	28.99	28.99	29.09	28.56	29.27	637,192	29.062	3.46%
2026-07-07	0	28.34	28.34	28.42	28.10	29.86	2,021,900	57,413,278	28.396	28.02	28.02	28.10	27.78	29.52	2,044,852	28.077	-4.71%
2026-07-06	0	29.74	29.68	29.76	29.12	30.16	970,600	28,557,477	29.422	29.41	29.35	29.43	28.79	29.82	981,618	29.092	-0.87%
2026-07-03	0	30.00	30.00	30.04	29.46	30.50	1,482,500	44,585,069	30.074	29.66	29.66	29.70	29.13	30.16	1,499,329	29.737	1.83%
2026-07-02	0	29.46	29.46	29.56	29.30	29.86	1,101,800	32,541,211	29.535	29.13	29.13	29.23	28.97	29.52	1,114,307	29.203	-0.14%
2026-06-30	0	29.50	29.50	29.54	28.74	29.56	2,347,400	68,155,250	29.034	29.17	29.17	29.21	28.42	29.23	2,374,047	28.708	-0.07%
2026-06-29	0	29.52	29.50	29.52	28.70	29.72	1,394,200	40,600,082	29.121	29.19	29.17	29.19	28.38	29.39	1,410,027	28.794	-0.87%
2026-06-26	0	29.78	29.74	29.78	29.30	29.92	1,383,600	40,883,994	29.549	29.45	29.41	29.45	28.97	29.58	1,399,306	29.217	1.43%
2026-06-25	0	29.36	29.36	29.38	28.86	30.44	4,061,500	118,993,686	29.298	29.03	29.03	29.05	28.54	30.10	4,107,605	28.969	-3.55%
2026-06-24	0	30.44	30.44	30.60	30.28	31.74	3,431,900	105,408,372	30.714	30.10	30.10	30.26	29.94	31.38	3,470,858	30.370	-3.37%
2026-06-23	0	31.50	31.48	31.50	31.18	32.54	738,600	23,417,424	31.705	31.15	31.13	31.15	30.83	32.17	746,984	31.349	-2.17%
2026-06-22	0	32.20	32.20	32.34	31.58	32.76	1,434,500	45,986,966	32.058	31.84	31.84	31.98	31.23	32.39	1,450,784	31.698	1.45%
2026-06-18	0	31.74	31.62	31.74	31.32	32.66	2,895,400	92,122,974	31.817	31.38	31.27	31.38	30.97	32.29	2,928,268	31.460	-0.81%
2026-06-17	0	32.00	32.00	32.10	31.70	32.90	4,723,600	151,745,135	32.125	31.64	31.64	31.74	31.34	32.53	4,777,221	31.764	-4.19%
2026-06-16	0	33.40	33.38	33.50	33.04	34.10	3,342,600	111,671,806	33.409	33.03	33.01	33.12	32.67	33.72	3,380,545	33.034	2.02%
2026-06-15	0	32.74	32.74	32.76	32.68	35.58	7,948,139	266,939,365	33.585	32.37	32.37	32.39	32.31	35.18	8,038,365	33.208	-8.60%
2026-06-12	0	35.82	35.82	35.92	35.00	36.40	2,868,900	102,602,087	35.764	35.42	35.42	35.52	34.61	35.99	2,901,467	35.362	-0.78%
2026-06-11	0	36.10	36.00	36.12	34.80	36.14	1,885,200	66,940,712	35.509	35.69	35.60	35.71	34.41	35.73	1,906,600	35.110	4.94%
2026-06-10	0	34.40	34.40	34.52	34.18	37.50	5,509,400	192,386,298	34.920	34.01	34.01	34.13	33.80	37.08	5,571,942	34.528	-8.27%
2026-06-09	0	37.50	37.46	37.50	37.22	38.50	1,181,384	44,460,390	37.634	37.08	37.04	37.08	36.80	38.07	1,194,795	37.212	-2.09%
2026-06-08	0	38.30	38.30	38.38	37.62	39.10	1,650,300	63,403,872	38.420	37.87	37.87	37.95	37.20	38.66	1,669,034	37.988	-0.47%
2026-06-05	0	38.48	38.48	38.54	38.20	39.48	1,320,530	51,081,542	38.683	38.05	38.05	38.11	37.77	39.04	1,335,520	38.248	-2.34%
2026-06-04	0	39.40	39.40	39.48	38.38	40.26	6,025,700	237,326,896	39.386	38.96	38.96	39.04	37.95	39.81	6,094,103	38.944	1.13%
2026-06-03	0	38.96	38.96	38.98	38.38	39.38	2,024,700	78,594,158	38.818	38.52	38.52	38.54	37.95	38.94	2,047,684	38.382	2.04%
2026-06-02	0	38.18	38.18	38.20	37.70	40.52	3,517,700	137,485,620	39.084	37.75	37.75	37.77	37.28	40.07	3,557,632	38.645	-1.29%
2026-06-01	0	38.68	38.68	38.94	37.38	39.84	2,002,800	78,129,878	39.010	38.25	38.25	38.50	36.96	39.39	2,025,535	38.572	3.70%
2026-05-29	0	37.30	37.26	37.30	36.98	38.48	1,744,800	65,464,875	37.520	36.88	36.84	36.88	36.56	38.05	1,764,607	37.099	-1.37%
2026-05-28	0	37.82	37.78	37.82	37.72	38.98	991,414	38,032,785	38.362	37.40	37.36	37.40	37.30	38.54	1,002,668	37.932	-2.98%
2026-05-27	0	38.98	38.68	38.98	38.12	39.20	1,417,900	54,897,705	38.718	38.54	38.25	38.54	37.69	38.76	1,433,996	38.283	2.63%
2026-05-26	0	37.98	37.92	37.98	37.14	39.24	2,742,909	103,889,926	37.876	37.55	37.49	37.55	36.72	38.80	2,774,046	37.451	5.68%
2026-05-22	0	35.94	35.92	35.94	35.66	37.00	2,139,800	77,406,804	36.175	35.54	35.52	35.54	35.26	36.58	2,164,091	35.769	-2.86%
2026-05-21	0	37.00	36.92	37.00	36.38	38.00	2,213,000	81,936,686	37.025	36.58	36.51	36.58	35.97	37.57	2,238,122	36.610	-2.94%
2026-05-20	0	38.12	38.12	38.28	38.12	39.26	1,720,700	66,610,056	38.711	37.69	37.69	37.85	37.69	38.82	1,740,233	38.277	-0.42%
2026-05-19	0	38.28	38.12	38.28	37.30	38.86	2,421,900	92,660,624	38.259	37.85	37.69	37.85	36.88	38.42	2,449,393	37.830	2.63%
2026-05-18	0	37.30	37.30	37.44	36.94	37.96	3,585,700	134,287,156	37.451	36.88	36.88	37.02	36.53	37.53	3,626,404	37.030	-1.06%
2026-05-15	0	37.70	37.70	37.94	36.50	38.30	3,777,200	142,483,334	37.722	37.28	37.28	37.51	36.09	37.87	3,820,078	37.299	3.01%
2026-05-14	0	36.60	36.60	36.80	35.56	37.02	2,482,700	89,485,152	36.043	36.19	36.19	36.39	35.16	36.60	2,510,883	35.639	-0.27%
2026-05-13	0	36.70	36.70	36.96	36.60	37.36	2,129,800	78,643,076	36.925	36.29	36.29	36.55	36.19	36.94	2,153,977	36.511	0.55%
2026-05-12	0	36.50	36.50	36.74	36.30	37.60	2,579,300	94,791,598	36.751	36.09	36.09	36.33	35.89	37.18	2,608,580	36.338	-1.51%
2026-05-11	0	37.06	37.06	37.30	36.98	37.82	2,650,760	99,044,173	37.364	36.64	36.64	36.88	36.56	37.40	2,680,851	36.945	-0.70%
2026-05-08	0	37.32	37.32	37.60	37.20	38.92	1,147,031	43,245,072	37.702	36.90	36.90	37.18	36.78	38.48	1,160,052	37.279	-2.61%
2026-05-07	0	38.32	38.30	38.32	37.40	39.98	4,025,910	154,347,678	38.339	37.89	37.87	37.89	36.98	39.53	4,071,611	37.908	-6.17%
2026-05-06	0	40.84	40.84	40.98	39.42	41.74	3,109,740	126,543,851	40.693	40.38	40.38	40.52	38.98	41.27	3,145,041	40.236	0.10%
2026-05-05	0	40.80	40.80	41.14	40.80	41.52	112,747	4,634,903	41.109	40.34	40.34	40.68	40.34	41.05	114,027	40.647	-2.02%
2026-05-04	0	41.64	41.64	41.76	41.58	43.30	915,900	38,524,063	42.061	41.17	41.17	41.29	41.11	42.81	926,297	41.589	0.63%
2026-04-30	0	41.38	41.38	41.70	41.38	43.66	2,014,892	85,376,486	42.373	40.92	40.92	41.23	40.92	43.17	2,037,765	41.897	-5.14%
2026-04-29	0	43.62	43.62	43.84	41.30	44.50	5,872,750	253,634,154	43.188	43.13	43.13	43.35	40.84	44.00	5,939,416	42.704	5.67%
2026-04-28	0	41.28	41.28	41.36	38.84	41.58	3,249,300	132,073,304	40.647	40.82	40.82	40.90	38.40	41.11	3,286,185	40.190	4.19%
2026-04-27	0	39.62	39.56	39.62	39.50	40.38	1,047,400	41,805,646	39.914	39.18	39.12	39.18	39.06	39.93	1,059,290	39.466	-0.95%
2026-04-24	0	40.00	40.00	40.22	39.84	40.98	2,160,900	87,249,802	40.377	39.55	39.55	39.77	39.39	40.52	2,185,430	39.923	-0.94%
2026-04-23	0	40.38	40.38	40.42	39.04	40.76	2,334,900	93,635,852	40.103	39.93	39.93	39.97	38.60	40.30	2,361,405	39.653	5.10%
2026-04-22	0	38.42	38.42	38.66	38.22	39.04	2,435,000	94,026,329	38.615	37.99	37.99	38.23	37.79	38.60	2,462,642	38.181	-0.31%
2026-04-21	0	38.54	38.54	38.70	36.40	38.86	3,713,295	140,964,895	37.962	38.11	38.11	38.27	35.99	38.42	3,755,448	37.536	3.71%
2026-04-20	0	37.16	37.14	37.16	36.70	37.56	2,791,700	103,225,654	36.976	36.74	36.72	36.74	36.29	37.14	2,823,391	36.561	-1.80%
2026-04-17	0	37.84	37.84	38.00	37.80	38.88	1,513,790	57,707,510	38.121	37.42	37.42	37.57	37.38	38.44	1,530,974	37.693	-2.17%
2026-04-16	0	38.68	38.68	38.70	38.44	39.28	1,772,300	68,697,577	38.762	38.25	38.25	38.27	38.01	38.84	1,792,419	38.327	-1.53%
2026-04-15	0	39.28	39.28	39.30	38.62	40.48	4,133,600	162,069,404	39.208	38.84	38.84	38.86	38.19	40.03	4,180,524	38.768	0.20%
2026-04-14	1	39.20	39.20	39.22	39.20	40.10	1,354,600	53,699,669	39.642	38.76	38.76	38.78	38.76	39.65	1,369,977	39.197	-2.24%
2026-04-13	0	40.10	40.10	40.26	39.56	41.24	2,810,832	113,115,932	40.243	39.65	39.65	39.81	39.12	40.78	2,842,740	39.791	0.75%
2026-04-10	0	39.80	39.80	39.96	39.18	40.36	3,154,890	125,344,999	39.730	39.35	39.35	39.51	38.74	39.91	3,190,704	39.284	-1.83%
2026-04-09	0	40.54	40.52	40.54	40.06	42.18	3,868,736	157,263,544	40.650	40.08	40.07	40.08	39.61	41.71	3,912,653	40.194	-2.17%
2026-04-08	0	41.44	41.40	41.44	40.90	43.48	6,980,287	291,230,737	41.722	40.97	40.94	40.97	40.44	42.99	7,059,526	41.254	-8.40%
2026-04-02	0	45.24	45.24	45.28	42.50	45.60	3,801,300	170,532,924	44.862	44.73	44.73	44.77	42.02	45.09	3,844,452	44.358	4.97%
2026-04-01	0	43.10	43.10	43.20	42.50	44.80	4,911,430	214,959,503	43.767	42.62	42.62	42.72	42.02	44.30	4,967,184	43.276	-3.23%
2026-03-31	0	44.54	44.54	44.56	44.40	47.44	3,468,750	156,766,078	45.194	44.04	44.04	44.06	43.90	46.91	3,508,127	44.687	-6.03%
2026-03-30	0	47.40	47.40	47.66	46.58	49.08	5,921,364	281,768,076	47.585	46.87	46.87	47.13	46.06	48.53	5,988,582	47.051	2.60%
2026-03-27	0	46.20	46.20	46.26	44.24	46.50	3,237,000	147,421,204	45.543	45.68	45.68	45.74	43.74	45.98	3,273,746	45.031	3.45%
2026-03-26	0	44.66	44.66	44.80	43.36	45.24	2,486,750	110,634,818	44.490	44.16	44.16	44.30	42.87	44.73	2,514,979	43.990	0.13%
2026-03-25	0	44.60	44.60	44.70	41.32	45.22	6,694,070	289,865,725	43.302	44.10	44.10	44.20	40.86	44.71	6,770,060	42.816	0.22%
2026-03-24	0	44.50	44.50	44.58	44.20	46.30	3,752,600	169,804,900	45.250	44.00	44.00	44.08	43.70	45.78	3,795,199	44.742	-3.22%
2026-03-23	0	45.98	45.98	46.00	45.56	48.00	5,223,600	245,063,388	46.915	45.46	45.46	45.48	45.05	47.46	5,282,897	46.388	-2.17%
2026-03-20	0	47.00	46.84	47.00	44.38	47.50	5,451,110	251,986,386	46.227	46.47	46.31	46.47	43.88	46.97	5,512,990	45.708	1.91%
2026-03-19	0	46.12	46.12	46.14	44.90	46.48	8,573,090	391,074,332	45.616	45.60	45.60	45.62	44.40	45.96	8,670,410	45.104	7.89%
2026-03-18	0	43.42	43.42	43.60	41.42	43.84	6,460,097	276,627,356	42.821	42.27	42.27	42.44	40.32	42.68	6,636,430	41.683	4.07%
2026-03-17	0	41.72	41.72	41.80	41.50	43.42	8,296,013	351,304,856	42.346	40.61	40.61	40.69	40.40	42.27	8,522,459	41.221	-4.84%
2026-03-16	0	43.84	43.84	43.90	43.32	45.82	6,525,530	289,137,858	44.309	42.68	42.68	42.73	42.17	44.60	6,703,649	43.131	-3.27%
2026-03-13	0	45.32	45.20	45.32	44.04	48.18	12,092,052	552,044,129	45.653	44.12	44.00	44.12	42.87	46.90	12,422,113	44.440	2.72%
2026-03-12	0	44.12	44.12	44.26	41.80	45.14	12,976,000	567,231,387	43.714	42.95	42.95	43.08	40.69	43.94	13,330,189	42.552	5.15%
2026-03-11	0	41.96	41.96	41.98	38.20	42.72	8,449,680	344,597,835	40.782	40.85	40.85	40.86	37.19	41.58	8,680,320	39.699	8.03%
2026-03-10	0	38.84	38.82	38.84	37.00	39.14	4,058,503	156,338,711	38.521	37.81	37.79	37.81	36.02	38.10	4,169,283	37.498	-1.42%
2026-03-09	0	39.40	39.36	39.40	37.22	41.32	20,782,536	814,679,059	39.200	38.35	38.31	38.35	36.23	40.22	21,349,811	38.159	8.54%
2026-03-06	0	36.30	36.30	36.40	34.10	36.30	10,675,276	374,075,236	35.041	35.34	35.34	35.43	33.19	35.34	10,966,666	34.110	5.89%
2026-03-05	0	34.28	34.26	34.28	34.10	35.26	3,882,300	134,204,726	34.568	33.37	33.35	33.37	33.19	34.32	3,988,270	33.650	-1.27%
2026-03-04	0	34.72	34.72	34.74	33.02	35.06	6,895,900	235,095,692	34.092	33.80	33.80	33.82	32.14	34.13	7,084,129	33.186	-1.92%
2026-03-03	0	35.40	35.40	35.82	34.68	36.40	6,515,952	232,616,750	35.700	34.46	34.46	34.87	33.76	35.43	6,693,810	34.751	3.21%
2026-03-02	0	34.30	34.20	34.30	33.60	35.86	7,641,568	263,244,814	34.449	33.39	33.29	33.39	32.71	34.91	7,850,150	33.534	3.06%
2026-02-27	0	33.28	33.10	33.28	31.64	33.44	2,131,130	69,840,384	32.772	32.40	32.22	32.40	30.80	32.55	2,189,301	31.901	4.46%
2026-02-26	0	31.86	31.86	31.94	30.30	32.52	7,965,604	251,259,633	31.543	31.01	31.01	31.09	29.49	31.66	8,183,031	30.705	-5.63%
2026-02-25	0	33.76	33.54	33.76	33.44	34.40	1,125,423	38,201,439	33.944	32.86	32.65	32.86	32.55	33.49	1,156,142	33.042	0.06%
2026-02-24	0	33.74	33.74	33.80	32.80	34.00	1,452,760	48,890,574	33.654	32.84	32.84	32.90	31.93	33.10	1,492,414	32.759	1.63%
2026-02-23	0	33.20	33.20	33.34	33.08	33.52	290,200	9,674,604	33.338	32.32	32.32	32.45	32.20	32.63	298,121	32.452	-0.18%
2026-02-20	0	33.26	33.26	33.34	33.00	33.66	392,300	13,092,840	33.375	32.38	32.38	32.45	32.12	32.77	403,008	32.488	-1.01%
2026-02-16	0	33.60	33.60	33.88	33.60	34.28	129,300	4,404,286	34.063	32.71	32.71	32.98	32.71	33.37	132,829	33.157	-0.65%
2026-02-13	0	33.82	33.74	33.82	33.00	34.42	2,521,943	85,491,961	33.899	32.92	32.84	32.92	32.12	33.51	2,590,781	32.999	-0.94%
2026-02-12	0	34.14	34.10	34.14	33.64	34.60	1,277,800	43,640,118	34.153	33.23	33.19	33.23	32.75	33.68	1,312,678	33.245	1.07%
2026-02-11	0	33.78	33.66	33.78	32.56	34.18	1,779,600	59,781,340	33.593	32.88	32.77	32.88	31.69	33.27	1,828,175	32.700	2.36%
2026-02-10	0	33.00	32.98	33.00	32.86	34.00	1,861,100	61,889,754	33.254	32.12	32.10	32.12	31.99	33.10	1,911,900	32.371	-1.96%
2026-02-09	0	33.66	33.32	33.66	33.08	33.66	669,400	22,329,670	33.358	32.77	32.43	32.77	32.20	32.77	687,672	32.471	2.68%
2026-02-06	0	32.78	32.60	32.78	31.78	32.78	1,078,351	34,904,005	32.368	31.91	31.73	31.91	30.94	31.91	1,107,785	31.508	-0.24%
2026-02-05	0	32.86	32.80	32.86	32.10	34.32	5,156,300	169,232,526	32.821	31.99	31.93	31.99	31.25	33.41	5,297,045	31.948	-6.06%
2026-02-04	0	34.98	34.98	35.00	32.40	35.18	7,229,880	246,651,788	34.116	34.05	34.05	34.07	31.54	34.25	7,427,225	33.209	11.05%
2026-02-03	0	31.50	31.50	31.62	31.22	31.80	885,200	27,968,210	31.595	30.66	30.66	30.78	30.39	30.96	909,362	30.756	1.74%
2026-02-02	0	30.96	30.84	30.96	30.50	31.74	1,150,320	35,644,076	30.986	30.14	30.02	30.14	29.69	30.90	1,181,719	30.163	-1.09%
2026-01-30	0	31.30	31.30	31.48	31.08	32.04	950,200	29,923,214	31.491	30.47	30.47	30.64	30.25	31.19	976,136	30.655	-1.57%
2026-01-29	0	31.80	31.80	31.94	30.92	31.98	1,043,000	32,984,824	31.625	30.96	30.96	31.09	30.10	31.13	1,071,469	30.785	2.45%
2026-01-28	0	31.04	31.04	31.16	30.34	31.38	1,090,700	33,683,764	30.883	30.22	30.22	30.33	29.53	30.55	1,120,471	30.062	2.58%
2026-01-27	0	30.26	30.26	30.32	30.14	30.90	846,500	25,733,696	30.400	29.46	29.46	29.51	29.34	30.08	869,606	29.592	-0.20%
2026-01-26	0	30.32	30.32	30.46	29.50	30.46	1,103,700	33,274,923	30.149	29.51	29.51	29.65	28.72	29.65	1,133,826	29.347	0.53%
2026-01-23	0	30.16	30.10	30.16	30.04	30.82	844,900	25,527,810	30.214	29.36	29.30	29.36	29.24	30.00	867,962	29.411	-1.57%
2026-01-22	0	30.64	30.62	30.64	30.26	30.82	1,381,916	42,221,536	30.553	29.83	29.81	29.83	29.46	30.00	1,419,636	29.741	2.41%
2026-01-21	0	29.92	29.92	30.02	29.58	30.10	2,938,500	87,830,328	29.890	29.13	29.13	29.22	28.79	29.30	3,018,709	29.095	2.82%
2026-01-20	0	29.10	29.08	29.10	28.62	29.28	2,052,300	59,417,795	28.952	28.33	28.31	28.33	27.86	28.50	2,108,319	28.183	2.90%
2026-01-19	0	28.28	28.26	28.28	27.84	28.42	1,185,200	33,511,550	28.275	27.53	27.51	27.53	27.10	27.66	1,217,551	27.524	1.14%
2026-01-16	0	27.96	27.86	27.98	27.74	28.30	1,429,800	40,059,874	28.018	27.22	27.12	27.24	27.00	27.55	1,468,827	27.273	0.94%
2026-01-15	0	27.70	27.70	27.72	27.62	28.08	1,156,000	32,179,824	27.837	26.96	26.96	26.98	26.89	27.33	1,187,554	27.098	-1.07%
2026-01-14	0	28.00	28.00	28.18	27.98	28.30	2,993,600	84,345,444	28.175	27.26	27.26	27.43	27.24	27.55	3,075,313	27.427	1.16%
2026-01-13	0	27.68	27.62	27.68	27.28	27.78	1,121,400	31,036,194	27.676	26.94	26.89	26.94	26.56	27.04	1,152,009	26.941	1.54%
2026-01-12	0	27.26	27.24	27.26	27.06	27.80	1,525,600	41,830,949	27.419	26.54	26.52	26.54	26.34	27.06	1,567,242	26.691	0.89%
2026-01-09	0	27.02	27.02	27.04	26.78	27.14	1,456,800	39,276,866	26.961	26.30	26.30	26.32	26.07	26.42	1,496,564	26.245	1.27%
2026-01-08	0	26.68	26.68	26.76	26.62	26.98	645,755	17,305,154	26.798	25.97	25.97	26.05	25.91	26.26	663,381	26.086	-0.37%
2026-01-07	0	26.78	26.78	26.86	26.56	26.94	1,057,600	28,306,974	26.765	26.07	26.07	26.15	25.85	26.22	1,086,468	26.054	1.29%
2026-01-06	0	26.44	26.44	26.50	26.10	26.58	783,100	20,670,325	26.396	25.74	25.74	25.80	25.41	25.87	804,475	25.694	1.69%
2026-01-05	0	26.00	26.00	26.02	25.76	26.46	740,610	19,307,961	26.070	25.31	25.31	25.33	25.08	25.76	760,825	25.378	-0.23%
2026-01-02	0	26.06	25.96	26.06	25.76	26.06	200,500	5,206,440	25.967	25.37	25.27	25.37	25.08	25.37	205,973	25.277	1.72%
2025-12-31	0	25.62	25.60	25.62	25.44	25.90	263,400	6,753,164	25.638	24.94	24.92	24.94	24.76	25.21	270,590	24.957	0.08%
2025-12-30	0	25.60	25.60	25.62	25.36	25.74	572,400	14,649,610	25.593	24.92	24.92	24.94	24.69	25.06	588,024	24.913	0.08%
2025-12-29	0	25.58	25.50	25.58	25.40	25.68	801,020	20,461,754	25.545	24.90	24.82	24.90	24.73	25.00	822,884	24.866	-0.16%
2025-12-24	0	25.62	25.44	25.62	25.32	25.86	197,240	5,054,080	25.624	24.94	24.76	24.94	24.65	25.17	202,624	24.943	-0.47%
2025-12-23	0	25.74	25.68	25.74	25.46	25.78	893,832	22,933,206	25.657	25.06	25.00	25.06	24.78	25.10	918,230	24.975	0.00%
2025-12-22	0	25.74	25.50	25.74	25.46	25.82	1,083,170	27,749,438	25.619	25.06	24.82	25.06	24.78	25.13	1,112,736	24.938	0.39%
2025-12-19	0	25.64	25.62	25.64	24.86	25.70	1,613,317	40,965,610	25.392	24.96	24.94	24.96	24.20	25.02	1,657,354	24.717	4.23%
2025-12-18	0	24.60	24.60	24.62	24.40	24.94	2,894,500	71,099,256	24.564	23.95	23.95	23.97	23.75	24.28	2,973,508	23.911	-1.13%
2025-12-17	0	24.88	24.88	24.90	24.80	25.20	2,900,500	72,165,471	24.880	24.22	24.22	24.24	24.14	24.53	2,979,671	24.219	-0.72%
2025-12-16	0	25.06	25.06	25.08	24.88	25.70	5,746,210	144,450,493	25.138	24.39	24.39	24.41	24.22	25.02	5,903,057	24.470	-2.87%
2025-12-15	0	25.80	25.80	25.82	25.72	27.22	10,042,595	262,325,562	26.121	25.11	25.11	25.13	25.04	26.50	10,316,715	25.427	-5.98%
2025-12-12	0	27.44	27.34	27.44	26.70	27.44	11,276,639	305,342,328	27.077	26.71	26.61	26.71	25.99	26.71	11,584,443	26.358	3.39%
2025-12-11	0	26.54	26.52	26.54	26.36	27.72	8,022,700	214,668,454	26.758	25.83	25.82	25.83	25.66	26.98	8,241,685	26.047	-2.86%
2025-12-10	0	27.32	27.30	27.32	27.00	28.24	4,210,210	114,773,991	27.261	26.59	26.57	26.59	26.28	27.49	4,325,131	26.537	-1.59%
2025-12-09	0	27.76	27.76	27.80	27.62	28.58	2,296,400	64,023,665	27.880	27.02	27.02	27.06	26.89	27.82	2,359,082	27.139	-4.80%
2025-12-08	0	29.16	28.80	29.16	28.44	29.16	1,590,200	45,795,580	28.799	28.39	28.03	28.39	27.68	28.39	1,633,606	28.033	-1.49%
2025-12-05	0	29.60	29.52	29.60	29.06	29.60	1,768,141	51,894,485	29.350	28.81	28.74	28.81	28.29	28.81	1,816,404	28.570	1.23%
2025-12-04	0	29.24	29.12	29.26	28.92	29.34	1,376,600	40,127,645	29.150	28.46	28.35	28.48	28.15	28.56	1,414,175	28.375	0.55%
2025-12-03	0	29.08	28.80	29.08	28.64	29.08	2,459,067	71,087,077	28.908	28.31	28.03	28.31	27.88	28.31	2,526,189	28.140	1.68%
2025-12-02	0	28.60	28.48	28.60	27.66	28.60	2,546,800	71,806,499	28.195	27.84	27.72	27.84	26.93	27.84	2,616,317	27.446	3.62%
2025-12-01	0	27.60	27.50	27.60	27.14	27.60	1,043,300	28,587,452	27.401	26.87	26.77	26.87	26.42	26.87	1,071,778	26.673	0.95%
2025-11-28	0	27.34	27.34	27.50	27.30	27.56	632,900	17,344,196	27.404	26.61	26.61	26.77	26.57	26.83	650,175	26.676	-0.44%
2025-11-27	0	27.46	27.30	27.46	27.10	27.48	615,900	16,826,734	27.321	26.73	26.57	26.73	26.38	26.75	632,711	26.595	-0.15%
2025-11-26	0	27.50	27.16	27.50	26.96	27.50	980,700	26,665,998	27.191	26.77	26.44	26.77	26.24	26.77	1,007,469	26.468	1.85%
2025-11-25	0	27.00	26.70	27.00	26.40	27.00	1,133,100	30,311,532	26.751	26.28	25.99	26.28	25.70	26.28	1,164,029	26.040	0.82%
2025-11-24	0	26.78	26.40	26.78	26.10	26.78	1,279,400	33,721,113	26.357	26.07	25.70	26.07	25.41	26.07	1,314,322	25.657	2.84%
2025-11-21	0	26.04	26.04	26.10	26.04	26.82	2,396,500	63,071,694	26.318	25.35	25.35	25.41	25.35	26.11	2,461,914	25.619	-4.75%
2025-11-20	0	27.34	27.34	27.36	27.10	27.64	832,912	22,784,053	27.355	26.61	26.61	26.63	26.38	26.91	855,647	26.628	-0.44%
2025-11-19	0	27.46	27.38	27.46	27.14	27.46	1,228,500	33,521,440	27.286	26.73	26.65	26.73	26.42	26.73	1,262,033	26.561	0.00%
2025-11-18	0	27.46	27.46	27.52	27.30	28.20	2,306,100	63,578,838	27.570	26.73	26.73	26.79	26.57	27.45	2,369,047	26.837	-4.05%
2025-11-17	0	28.62	28.50	28.62	28.18	28.66	2,442,000	69,299,536	28.378	27.86	27.74	27.86	27.43	27.90	2,508,656	27.624	-0.14%
2025-11-14	0	28.66	28.48	28.66	28.20	29.00	2,105,300	59,981,796	28.491	27.90	27.72	27.90	27.45	28.23	2,162,766	27.734	-1.92%
2025-11-13	0	29.22	29.10	29.22	28.72	29.40	1,715,100	49,795,658	29.034	28.44	28.33	28.44	27.96	28.62	1,761,915	28.262	-0.54%
2025-11-12	0	29.38	29.28	29.38	28.68	29.38	1,944,200	56,461,512	29.041	28.60	28.50	28.60	27.92	28.60	1,997,268	28.269	0.27%
2025-11-11	0	29.30	29.18	29.30	28.58	29.52	2,250,900	64,993,252	28.874	28.52	28.40	28.52	27.82	28.74	2,312,340	28.107	0.00%
2025-11-10	0	29.30	29.02	29.30	28.66	29.44	2,869,900	83,462,730	29.082	28.52	28.25	28.52	27.90	28.66	2,948,236	28.309	2.88%
2025-11-07	0	28.48	28.30	28.48	28.08	28.64	1,195,542	33,913,479	28.367	27.72	27.55	27.72	27.33	27.88	1,228,175	27.613	-0.21%
2025-11-06	0	28.54	28.50	28.54	28.26	28.78	1,441,100	40,968,914	28.429	27.78	27.74	27.78	27.51	28.02	1,480,436	27.674	0.92%
2025-11-05	0	28.28	28.16	28.28	27.62	28.28	2,054,784	57,301,971	27.887	27.53	27.41	27.53	26.89	27.53	2,110,871	27.146	-0.84%
2025-11-04	0	28.52	28.30	28.52	28.10	29.08	2,197,400	62,502,940	28.444	27.76	27.55	27.76	27.35	28.31	2,257,380	27.688	0.00%
2025-11-03	0	28.52	28.40	28.52	28.14	28.60	1,076,753	30,557,190	28.379	27.76	27.65	27.76	27.39	27.84	1,106,144	27.625	1.35%
2025-10-31	0	28.14	28.14	28.20	28.00	28.74	472,422	13,342,625	28.243	27.39	27.39	27.45	27.26	27.98	485,317	27.493	-2.56%
2025-10-30	0	28.88	28.58	28.88	28.20	28.88	2,467,300	70,253,106	28.474	28.11	27.82	28.11	27.45	28.11	2,534,647	27.717	5.40%
2025-10-28	0	27.40	27.22	27.40	27.18	27.88	1,177,500	32,324,934	27.452	26.67	26.50	26.67	26.46	27.14	1,209,641	26.723	-1.79%
2025-10-27	0	27.90	27.74	27.90	27.34	27.96	1,127,064	31,297,687	27.769	27.16	27.00	27.16	26.61	27.22	1,157,828	27.031	1.45%
2025-10-24	0	27.50	27.46	27.50	26.94	27.50	607,940	16,603,225	27.311	26.77	26.73	26.77	26.22	26.77	624,534	26.585	1.70%
2025-10-23	0	27.04	26.82	27.04	26.24	27.04	2,333,100	62,125,096	26.628	26.32	26.11	26.32	25.54	26.32	2,396,784	25.920	-0.44%
2025-10-22	0	27.16	27.00	27.16	26.30	27.20	1,979,136	52,835,924	26.696	26.44	26.28	26.44	25.60	26.48	2,033,158	25.987	1.04%
2025-10-21	0	26.88	26.88	26.92	26.70	28.10	2,954,622	80,427,568	27.221	26.17	26.17	26.20	25.99	27.35	3,035,271	26.498	-6.28%
2025-10-20	0	28.68	28.68	28.78	28.32	28.84	875,998	25,144,239	28.704	27.92	27.92	28.02	27.57	28.07	899,909	27.941	2.43%
2025-10-17	0	28.00	27.90	28.00	27.82	28.90	1,309,229	36,810,806	28.116	27.26	27.16	27.26	27.08	28.13	1,344,965	27.369	-3.11%
2025-10-16	0	28.90	28.82	28.90	28.02	28.96	1,872,807	53,690,339	28.668	28.13	28.05	28.13	27.28	28.19	1,923,927	27.907	1.83%
2025-10-15	0	28.38	28.38	28.40	27.46	28.50	1,588,800	44,724,756	28.150	27.63	27.63	27.65	26.73	27.74	1,632,167	27.402	3.20%
2025-10-14	0	27.50	27.50	27.54	27.28	28.04	2,650,500	73,285,052	27.650	26.77	26.77	26.81	26.56	27.29	2,722,847	26.915	1.25%
2025-10-13	0	27.16	27.16	27.26	26.00	27.36	795,700	21,558,814	27.094	26.44	26.44	26.54	25.31	26.63	817,419	26.374	0.74%
2025-10-10	0	26.96	26.96	27.04	26.40	27.14	912,500	24,552,556	26.907	26.24	26.24	26.32	25.70	26.42	937,407	26.192	-0.07%
2025-10-09	0	26.98	26.98	27.04	26.42	27.16	803,150	21,495,648	26.764	26.26	26.26	26.32	25.72	26.44	825,073	26.053	1.89%
2025-10-08	0	26.48	26.42	26.48	26.00	26.50	401,600	10,541,758	26.249	25.78	25.72	25.78	25.31	25.80	412,562	25.552	-1.56%
2025-10-06	0	26.90	26.88	26.90	26.86	27.16	279,100	7,525,917	26.965	26.19	26.17	26.19	26.15	26.44	286,718	26.248	-1.32%
2025-10-03	0	27.26	27.10	27.26	27.02	27.26	72,600	1,970,914	27.148	26.54	26.38	26.54	26.30	26.54	74,582	26.426	0.07%
2025-10-02	0	27.24	27.24	27.36	27.00	27.44	255,700	6,948,860	27.176	26.52	26.52	26.63	26.28	26.71	262,680	26.454	0.89%
2025-09-30	0	27.00	27.00	27.06	26.82	27.14	517,255	13,953,579	26.976	26.28	26.28	26.34	26.11	26.42	531,374	26.259	-0.52%
2025-09-29	0	27.14	27.14	27.20	26.94	27.42	930,864	25,264,783	27.141	26.42	26.42	26.48	26.22	26.69	956,273	26.420	-1.31%
2025-09-26	0	27.50	27.50	27.64	27.14	27.70	1,252,930	34,382,404	27.442	26.77	26.77	26.91	26.42	26.96	1,287,130	26.712	0.88%
2025-09-25	0	27.26	27.26	27.52	27.18	27.92	1,088,600	29,799,858	27.374	26.54	26.54	26.79	26.46	27.18	1,118,314	26.647	-0.87%
2025-09-24	0	27.50	27.50	27.74	27.46	27.98	482,800	13,334,002	27.618	26.77	26.77	27.00	26.73	27.24	495,978	26.884	-0.72%
2025-09-23	0	27.70	27.70	27.88	27.42	28.08	1,882,400	52,146,666	27.702	26.96	26.96	27.14	26.69	27.33	1,933,781	26.966	-0.14%
2025-09-22	0	27.74	27.74	27.80	27.40	28.38	1,966,200	54,457,610	27.697	27.00	27.00	27.06	26.67	27.63	2,019,869	26.961	-0.86%
2025-09-19	0	27.98	27.98	28.10	27.72	29.18	1,204,600	33,736,154	28.006	27.24	27.24	27.35	26.98	28.40	1,237,480	27.262	-1.13%
2025-09-18	0	28.30	28.30	28.46	28.16	29.20	2,542,500	72,877,440	28.664	27.55	27.55	27.70	27.41	28.42	2,611,899	27.902	-1.94%
2025-09-17	0	28.86	28.86	28.88	28.34	29.20	2,021,600	58,461,282	28.918	28.09	28.09	28.11	27.59	28.42	2,076,781	28.150	1.98%
2025-09-16	0	28.30	28.30	28.44	27.86	28.50	2,824,600	80,074,174	28.349	27.55	27.55	27.68	27.12	27.74	2,901,700	27.596	2.39%
2025-09-15	0	27.64	27.64	27.74	27.18	27.82	1,353,100	37,340,064	27.596	26.91	26.91	27.00	26.46	27.08	1,390,034	26.863	0.44%
2025-09-12	0	27.52	27.52	27.60	27.04	27.68	1,666,700	45,584,448	27.350	26.79	26.79	26.87	26.32	26.94	1,712,194	26.623	0.44%
2025-09-11	0	27.40	27.40	27.42	27.12	27.60	1,402,404	38,240,076	27.268	26.67	26.67	26.69	26.40	26.87	1,440,684	26.543	0.15%
2025-09-10	0	27.36	27.36	27.38	27.34	27.66	851,866	23,356,345	27.418	26.63	26.63	26.65	26.61	26.93	875,118	26.689	-0.94%
2025-09-09	0	27.62	27.62	27.66	27.50	28.14	2,004,899	55,442,158	27.653	26.89	26.89	26.93	26.77	27.39	2,059,624	26.919	-1.78%
2025-09-08	0	28.12	28.12	28.14	28.12	28.94	1,956,135	55,443,366	28.343	27.37	27.37	27.39	27.37	28.17	2,009,529	27.590	-2.43%
2025-09-05	0	28.82	28.80	28.82	27.80	30.28	6,165,241	179,952,473	29.188	28.05	28.03	28.05	27.06	29.48	6,333,526	28.413	1.69%
2025-09-04	0	28.34	28.34	28.40	27.42	28.62	3,824,274	107,234,154	28.040	27.59	27.59	27.65	26.69	27.86	3,928,660	27.295	1.49%
2025-09-03	0	28.24	28.22	28.24	27.46	28.50	3,489,384	98,019,793	28.091	27.18	27.16	27.18	26.43	27.43	3,625,245	27.038	1.58%
2025-09-02	0	27.80	27.80	27.92	27.66	28.06	726,759	20,213,155	27.813	26.76	26.76	26.87	26.62	27.01	755,056	26.770	-0.43%
2025-09-01	0	27.92	27.92	27.98	27.68	28.20	1,129,921	31,610,240	27.976	26.87	26.87	26.93	26.64	27.14	1,173,915	26.927	1.23%
2025-08-29	0	27.58	27.54	27.58	27.50	27.90	663,637	18,421,326	27.758	26.55	26.51	26.55	26.47	26.85	689,476	26.718	0.73%
2025-08-28	0	27.38	27.38	27.54	27.36	27.92	940,179	25,876,996	27.523	26.35	26.35	26.51	26.33	26.87	976,785	26.492	-1.08%
2025-08-27	0	27.68	27.68	27.90	27.60	28.06	1,216,600	33,891,124	27.857	26.64	26.64	26.85	26.57	27.01	1,263,969	26.813	0.14%
2025-08-26	0	27.64	27.64	27.68	27.42	28.06	1,624,205	44,955,028	27.678	26.60	26.60	26.64	26.39	27.01	1,687,444	26.641	-1.29%
2025-08-25	0	28.00	27.82	28.00	27.70	28.26	1,221,100	34,154,900	27.971	26.95	26.78	26.95	26.66	27.20	1,268,644	26.922	1.08%
2025-08-22	0	27.70	27.70	27.72	27.22	27.88	1,732,600	47,724,552	27.545	26.66	26.66	26.68	26.20	26.84	1,800,060	26.513	-0.86%
2025-08-21	0	27.94	27.94	27.96	27.88	28.28	1,453,400	40,712,984	28.012	26.89	26.89	26.91	26.84	27.22	1,509,989	26.962	-1.06%
2025-08-20	0	28.24	28.24	28.26	27.86	29.42	5,509,194	156,795,497	28.461	27.18	27.18	27.20	26.82	28.32	5,723,697	27.394	-10.06%
2025-08-19	0	31.40	31.40	31.42	31.02	31.86	800,774	25,136,825	31.391	30.22	30.22	30.24	29.86	30.67	831,952	30.214	-0.76%
2025-08-18	0	31.64	31.64	31.66	31.62	32.50	852,800	27,173,604	31.864	30.45	30.45	30.47	30.44	31.28	886,004	30.670	-3.00%
2025-08-15	0	32.62	32.62	32.64	32.20	32.78	437,400	14,221,162	32.513	31.40	31.40	31.42	30.99	31.55	454,430	31.294	0.55%
2025-08-14	0	32.44	32.44	32.60	32.26	33.30	580,400	18,962,406	32.671	31.22	31.22	31.38	31.05	32.05	602,998	31.447	-1.99%
2025-08-13	0	33.10	33.10	33.38	33.00	33.98	819,698	27,273,977	33.273	31.86	31.86	32.13	31.76	32.71	851,613	32.026	-2.30%
2025-08-12	0	33.88	33.88	34.16	33.86	34.24	1,253,500	42,696,914	34.062	32.61	32.61	32.88	32.59	32.96	1,302,306	32.786	0.12%
2025-08-11	0	33.84	33.70	33.84	33.50	34.40	977,483	33,112,394	33.875	32.57	32.44	32.57	32.24	33.11	1,015,542	32.606	0.00%
2025-08-08	0	33.84	33.70	33.84	33.64	34.00	818,715	27,676,378	33.805	32.57	32.44	32.57	32.38	32.73	850,592	32.538	1.93%
2025-08-07	0	33.20	33.20	33.30	32.80	33.58	713,868	23,737,422	33.252	31.96	31.96	32.05	31.57	32.32	741,663	32.006	0.30%
2025-08-06	0	33.10	33.10	33.14	32.52	33.22	537,268	17,730,488	33.001	31.86	31.86	31.90	31.30	31.98	558,187	31.764	1.91%
2025-08-05	0	32.48	32.28	32.48	31.98	32.58	248,000	8,015,420	32.320	31.26	31.07	31.26	30.78	31.36	257,656	31.109	0.74%
2025-08-04	0	32.24	32.24	32.26	31.36	32.30	400,400	12,851,686	32.097	31.03	31.03	31.05	30.18	31.09	415,990	30.894	2.35%
2025-08-01	0	31.50	31.50	31.65	31.50	32.90	936,500	29,721,955	31.737	30.32	30.32	30.46	30.32	31.67	972,963	30.548	-3.23%
2025-07-31	0	32.55	32.30	32.55	31.85	33.00	1,256,900	40,472,450	32.200	31.33	31.09	31.33	30.66	31.76	1,305,838	30.993	-1.36%
2025-07-30	0	33.00	32.80	33.00	32.05	33.10	1,144,700	37,627,330	32.871	31.76	31.57	31.76	30.85	31.86	1,189,269	31.639	1.07%
2025-07-29	0	32.65	32.50	32.65	31.85	32.70	1,124,800	36,319,605	32.290	31.43	31.28	31.43	30.66	31.47	1,168,595	31.080	-0.61%
2025-07-28	0	32.85	32.70	32.85	32.55	34.30	1,306,700	42,903,455	32.833	31.62	31.47	31.62	31.33	33.01	1,357,577	31.603	-3.24%
2025-07-25	0	33.95	33.55	33.95	33.30	34.35	691,200	23,300,395	33.710	32.68	32.29	32.68	32.05	33.06	718,112	32.447	-1.16%
2025-07-24	0	34.35	34.00	34.35	33.45	34.35	895,800	30,329,190	33.857	33.06	32.73	33.06	32.20	33.06	930,678	32.588	1.03%
2025-07-23	0	34.00	33.85	34.00	33.20	34.00	2,385,124	79,956,878	33.523	32.73	32.58	32.73	31.96	32.73	2,477,990	32.267	5.10%
2025-07-22	0	32.35	32.35	32.40	31.00	33.00	2,546,138	82,110,198	32.249	31.14	31.14	31.19	29.84	31.76	2,645,273	31.040	2.86%
2025-07-21	0	31.45	31.10	31.45	29.90	31.45	1,264,800	38,892,565	30.750	30.27	29.93	30.27	28.78	30.27	1,314,046	29.598	5.36%
2025-07-18	0	29.85	29.80	29.85	29.50	31.30	2,184,800	65,265,171	29.872	28.73	28.68	28.73	28.39	30.13	2,269,866	28.753	-6.57%
2025-07-17	0	31.95	31.75	31.95	30.95	31.95	894,507	28,166,789	31.489	30.75	30.56	30.75	29.79	30.75	929,335	30.309	0.79%
2025-07-16	0	31.70	31.50	31.70	31.15	32.00	873,100	27,418,780	31.404	30.51	30.32	30.51	29.98	30.80	907,095	30.227	-0.94%
2025-07-15	0	32.00	31.60	32.00	31.55	32.00	637,548	20,217,524	31.711	30.80	30.42	30.80	30.37	30.80	662,371	30.523	-0.16%
2025-07-14	0	32.05	31.85	32.05	31.00	32.15	466,626	14,900,824	31.933	30.85	30.66	30.85	29.84	30.95	484,794	30.736	0.31%
2025-07-11	0	31.95	31.85	31.95	31.55	32.05	806,670	25,685,592	31.842	30.75	30.66	30.75	30.37	30.85	838,078	30.648	0.31%
2025-07-10	0	31.85	31.55	31.85	31.15	31.85	1,070,492	33,767,442	31.544	30.66	30.37	30.66	29.98	30.66	1,112,172	30.362	1.43%
2025-07-09	0	31.40	31.25	31.40	31.10	31.90	881,000	27,635,790	31.369	30.22	30.08	30.22	29.93	30.70	915,302	30.193	1.95%
2025-07-08	0	30.80	30.80	30.85	30.60	31.60	647,000	19,940,082	30.819	29.65	29.65	29.69	29.45	30.42	672,191	29.664	-1.60%
2025-07-07	0	31.30	31.30	31.35	31.10	31.60	673,600	21,094,495	31.316	30.13	30.13	30.18	29.93	30.42	699,827	30.142	-0.79%
2025-07-04	0	31.55	31.45	31.55	31.10	31.65	874,100	27,472,290	31.429	30.37	30.27	30.37	29.93	30.46	908,133	30.251	-0.63%
2025-07-03	0	31.75	31.70	31.75	31.40	32.40	1,568,800	49,901,912	31.809	30.56	30.51	30.56	30.22	31.19	1,629,882	30.617	1.93%
2025-07-02	0	31.15	31.00	31.15	30.00	31.25	1,842,800	56,554,105	30.689	29.98	29.84	29.98	28.88	30.08	1,914,550	29.539	5.41%
2025-06-30	0	29.55	29.40	29.55	29.20	29.85	628,415	18,514,572	29.462	28.44	28.30	28.44	28.11	28.73	652,883	28.358	-1.17%
2025-06-27	0	29.90	29.75	29.90	29.40	29.95	514,800	15,286,130	29.693	28.78	28.64	28.78	28.30	28.83	534,844	28.581	1.36%
2025-06-26	0	29.50	29.35	29.50	29.10	29.55	694,000	20,352,875	29.327	28.39	28.25	28.39	28.01	28.44	721,021	28.228	0.00%
2025-06-25	0	29.50	29.45	29.50	29.30	30.00	1,508,900	44,470,165	29.472	28.39	28.35	28.39	28.20	28.88	1,567,650	28.367	-1.50%
2025-06-24	0	29.95	29.85	29.95	29.35	29.95	707,805	21,018,189	29.695	28.83	28.73	28.83	28.25	28.83	735,364	28.582	0.50%
2025-06-23	0	29.80	29.65	29.80	29.25	30.20	966,025	28,563,807	29.568	28.68	28.54	28.68	28.15	29.07	1,003,638	28.460	-2.13%
2025-06-20	0	30.45	30.40	30.45	30.25	30.85	697,006	21,307,000	30.569	29.31	29.26	29.31	29.12	29.69	724,144	29.424	-0.33%
2025-06-19	0	30.55	30.55	30.70	30.00	31.15	1,528,400	46,437,165	30.383	29.41	29.41	29.55	28.88	29.98	1,587,909	29.244	-1.29%
2025-06-18	0	30.95	30.90	30.95	30.80	31.30	1,288,900	39,981,832	31.020	29.79	29.74	29.79	29.65	30.13	1,339,084	29.858	0.16%
2025-06-17	0	30.90	30.75	30.90	30.20	30.90	1,210,673	37,034,604	30.590	29.74	29.60	29.74	29.07	29.74	1,257,811	29.444	2.32%
2025-06-16	0	30.20	30.05	30.20	29.55	30.20	1,131,200	33,815,950	29.894	29.07	28.92	29.07	28.44	29.07	1,175,244	28.774	1.17%
2025-06-13	0	29.85	29.65	29.85	28.90	29.85	2,079,700	61,363,150	29.506	28.73	28.54	28.73	27.82	28.73	2,160,674	28.400	3.29%
2025-06-12	0	28.90	28.90	28.95	28.50	29.10	1,499,900	43,390,125	28.929	27.82	27.82	27.87	27.43	28.01	1,558,299	27.845	1.40%
2025-06-11	0	28.50	28.25	28.50	28.00	28.50	1,433,424	40,567,353	28.301	27.43	27.19	27.43	26.95	27.43	1,489,235	27.240	1.97%
2025-06-10	0	27.95	27.90	27.95	27.30	28.35	3,638,555	101,386,606	27.865	26.90	26.85	26.90	26.28	27.29	3,780,224	26.820	4.88%
2025-06-09	0	26.65	26.55	26.65	26.30	26.90	912,900	24,202,270	26.511	25.65	25.56	25.65	25.31	25.89	948,444	25.518	-0.56%
2025-06-06	0	26.80	26.75	26.80	26.65	26.95	619,900	16,602,250	26.782	25.80	25.75	25.80	25.65	25.94	644,036	25.778	0.56%
2025-06-05	0	26.65	26.65	26.70	26.30	27.35	1,280,700	34,257,935	26.749	25.65	25.65	25.70	25.31	26.33	1,330,565	25.747	-0.93%
2025-06-04	0	26.90	26.75	26.90	26.50	26.90	1,024,000	27,417,645	26.775	25.89	25.75	25.89	25.51	25.89	1,063,870	25.772	1.13%
2025-06-03	0	26.60	26.35	26.60	26.20	26.60	724,400	19,115,875	26.389	25.60	25.36	25.60	25.22	25.60	752,605	25.400	1.14%
2025-06-02	0	26.30	26.30	26.45	25.95	26.30	159,600	4,169,605	26.125	25.31	25.31	25.46	24.98	25.31	165,814	25.146	-2.05%
2025-05-30	0	26.85	26.55	26.85	26.35	26.95	915,100	24,352,135	26.611	25.84	25.56	25.84	25.36	25.94	950,730	25.614	-0.56%
2025-05-29	0	27.00	26.80	27.00	26.65	27.15	643,900	17,354,035	26.951	25.99	25.80	25.99	25.65	26.13	668,971	25.941	0.75%
2025-05-28	0	26.80	26.75	26.80	26.35	27.15	1,288,900	34,606,095	26.849	25.80	25.75	25.80	25.36	26.13	1,339,084	25.843	1.90%
2025-05-27	0	26.30	26.30	26.40	26.30	27.15	2,233,800	59,883,507	26.808	25.31	25.31	25.41	25.31	26.13	2,320,774	25.803	-0.75%
2025-05-26	0	26.50	26.30	26.50	26.05	26.60	1,234,400	32,634,980	26.438	25.51	25.31	25.51	25.07	25.60	1,282,462	25.447	1.53%
2025-05-23	0	26.10	25.80	26.10	25.80	26.15	379,263	9,833,873	25.929	25.12	24.83	25.12	24.83	25.17	394,030	24.957	0.38%
2025-05-22	0	26.00	25.95	26.00	25.80	26.20	733,700	19,090,035	26.019	25.03	24.98	25.03	24.83	25.22	762,267	25.044	0.00%
2025-05-21	0	26.00	25.85	26.00	25.35	26.00	939,600	24,232,556	25.790	25.03	24.88	25.03	24.40	25.03	976,184	24.824	1.56%
2025-05-20	0	25.60	25.55	25.60	25.25	25.65	734,400	18,685,350	25.443	24.64	24.59	24.64	24.30	24.69	762,994	24.490	0.59%
2025-05-19	0	25.45	25.30	25.45	25.00	25.45	627,600	15,834,265	25.230	24.50	24.35	24.50	24.06	24.50	652,036	24.284	-0.97%
2025-05-16	0	25.70	25.50	25.70	25.45	25.80	361,400	9,253,495	25.605	24.74	24.54	24.74	24.50	24.83	375,471	24.645	-0.19%
2025-05-15	0	25.75	25.65	25.85	25.55	26.05	1,300,900	33,557,580	25.796	24.78	24.69	24.88	24.59	25.07	1,351,551	24.829	-0.96%
2025-05-14	0	26.00	25.80	26.00	25.60	26.25	1,253,600	32,430,260	25.870	25.03	24.83	25.03	24.64	25.27	1,302,409	24.900	-0.38%
2025-05-13	0	26.10	26.10	26.15	24.95	26.15	2,452,200	62,845,700	25.628	25.12	25.12	25.17	24.01	25.17	2,547,677	24.668	6.31%
2025-05-12	0	24.55	24.55	24.60	24.45	25.40	2,168,200	53,611,098	24.726	23.63	23.63	23.68	23.53	24.45	2,252,620	23.799	-2.77%
2025-05-09	0	25.25	25.25	25.30	24.30	25.40	1,883,039	47,081,308	25.003	24.30	24.30	24.35	23.39	24.45	1,956,356	24.066	2.43%
2025-05-08	0	24.65	24.45	24.65	24.40	24.80	1,930,400	47,445,495	24.578	23.73	23.53	23.73	23.49	23.87	2,005,561	23.657	-1.20%
2025-05-07	0	24.95	24.85	24.95	24.30	25.00	1,361,134	33,659,582	24.729	24.01	23.92	24.01	23.39	24.06	1,414,130	23.802	1.84%
2025-05-06	0	24.50	24.25	24.50	24.00	24.50	453,100	11,003,995	24.286	23.58	23.34	23.58	23.10	23.58	470,742	23.376	1.24%
2025-05-02	0	24.20	24.20	24.25	24.05	24.50	169,700	4,105,410	24.192	23.29	23.29	23.34	23.15	23.58	176,307	23.286	-2.42%
2025-04-30	0	24.80	24.70	24.80	24.50	24.85	620,700	15,311,915	24.669	23.87	23.77	23.87	23.58	23.92	644,867	23.744	0.00%
2025-04-29	0	24.80	24.80	24.85	24.70	24.95	1,119,700	27,805,305	24.833	23.87	23.87	23.92	23.77	24.01	1,163,296	23.902	2.27%
2025-04-28	0	24.25	24.25	24.35	24.10	24.50	1,426,900	34,700,190	24.319	23.34	23.34	23.44	23.20	23.58	1,482,457	23.407	0.00%
2025-04-25	0	24.25	24.10	24.25	23.95	24.40	235,900	5,696,820	24.149	23.34	23.20	23.34	23.05	23.49	245,085	23.244	0.62%
2025-04-24	0	24.10	24.00	24.10	23.90	24.35	231,738	5,592,665	24.134	23.20	23.10	23.20	23.00	23.44	240,761	23.229	-0.62%
2025-04-23	0	24.25	24.20	24.25	24.00	24.35	772,528	18,662,877	24.158	23.34	23.29	23.34	23.10	23.44	802,607	23.253	1.89%
2025-04-22	0	23.80	23.60	23.80	23.50	24.00	757,200	18,018,300	23.796	22.91	22.72	22.91	22.62	23.10	786,682	22.904	0.63%
2025-04-17	0	23.65	23.65	23.70	23.40	23.90	510,200	12,089,755	23.696	22.76	22.76	22.81	22.52	23.00	530,065	22.808	0.42%
2025-04-16	0	23.55	23.55	23.70	23.15	23.95	561,000	13,196,500	23.523	22.67	22.67	22.81	22.28	23.05	582,843	22.642	-1.46%
2025-04-15	0	23.90	23.85	23.90	23.70	24.40	474,400	11,413,485	24.059	23.00	22.96	23.00	22.81	23.49	492,871	23.157	-2.05%
2025-04-14	0	24.40	24.35	24.40	23.50	24.40	1,102,900	26,571,895	24.093	23.49	23.44	23.49	22.62	23.49	1,145,842	23.190	4.27%
2025-04-11	0	23.40	23.40	23.45	22.80	23.65	579,100	13,534,020	23.371	22.52	22.52	22.57	21.95	22.76	601,648	22.495	1.30%
2025-04-10	0	23.10	23.10	23.20	22.70	23.45	1,337,600	30,846,880	23.061	22.23	22.23	22.33	21.85	22.57	1,389,680	22.197	4.05%
2025-04-09	0	22.20	22.15	22.20	21.50	22.25	1,432,700	31,258,570	21.818	21.37	21.32	21.37	20.69	21.42	1,488,483	21.000	0.68%
2025-04-08	0	22.05	22.05	22.10	21.85	22.50	1,831,220	40,533,415	22.135	21.22	21.22	21.27	21.03	21.66	1,902,519	21.305	0.92%
2025-04-07	0	21.85	21.80	21.85	21.50	22.20	4,079,300	89,005,673	21.819	21.03	20.98	21.03	20.69	21.37	4,238,129	21.001	-10.45%
2025-04-03	0	24.40	24.40	24.45	24.20	24.75	1,408,891	34,545,123	24.519	23.49	23.49	23.53	23.29	23.82	1,463,747	23.600	-2.40%
2025-04-02	0	25.00	24.85	25.00	24.70	25.05	844,900	20,957,060	24.804	24.06	23.92	24.06	23.77	24.11	877,797	23.875	-0.40%
2025-04-01	0	25.10	25.05	25.10	24.95	25.35	798,300	20,010,880	25.067	24.16	24.11	24.16	24.01	24.40	829,382	24.127	0.20%
2025-03-31	0	25.05	24.90	25.05	24.90	25.50	787,700	19,783,075	25.115	24.11	23.97	24.11	23.97	24.54	818,369	24.174	-1.76%
2025-03-28	0	25.50	25.40	25.50	25.35	25.60	334,300	8,517,950	25.480	24.54	24.45	24.54	24.40	24.64	347,316	24.525	0.20%
2025-03-27	0	25.45	25.25	25.45	25.00	25.55	643,700	16,324,785	25.361	24.50	24.30	24.50	24.06	24.59	668,763	24.410	0.79%
2025-03-26	0	25.25	25.15	25.25	25.00	25.25	494,300	12,449,375	25.186	24.30	24.21	24.30	24.06	24.30	513,546	24.242	1.61%
2025-03-25	0	24.85	24.80	24.85	24.75	25.20	1,382,700	34,505,750	24.955	23.92	23.87	23.92	23.82	24.26	1,436,536	24.020	-1.78%
2025-03-24	0	25.30	25.30	25.40	25.00	25.65	1,845,021	46,576,517	25.244	24.35	24.35	24.45	24.06	24.69	1,916,858	24.298	-1.75%
2025-03-21	0	25.75	25.65	25.75	25.40	26.00	2,041,468	52,511,879	25.723	24.78	24.69	24.78	24.45	25.03	2,120,953	24.759	-1.90%
2025-03-20	0	26.25	26.05	26.25	25.60	26.35	1,238,100	32,282,435	26.074	25.27	25.07	25.27	24.64	25.36	1,286,306	25.097	2.14%
2025-03-19	0	25.70	25.65	25.70	25.65	26.30	1,692,600	43,876,125	25.922	24.74	24.69	24.74	24.69	25.31	1,758,502	24.951	-2.65%
2025-03-18	0	26.40	26.30	26.40	26.05	26.65	1,113,216	29,280,895	26.303	25.41	25.31	25.41	25.07	25.65	1,156,560	25.317	-0.75%
2025-03-17	0	26.60	26.60	26.70	26.15	26.80	1,190,436	31,584,456	26.532	25.60	25.60	25.70	25.17	25.80	1,236,786	25.538	1.72%
2025-03-14	0	26.15	26.10	26.20	26.00	26.60	2,042,420	53,496,204	26.193	25.17	25.12	25.22	25.03	25.60	2,121,942	25.211	-1.13%
2025-03-13	0	26.45	26.40	26.45	25.40	26.50	3,777,319	99,044,613	26.221	25.46	25.41	25.46	24.45	25.51	3,924,390	25.238	-2.68%
2025-03-12	0	29.75	29.70	29.75	29.45	30.70	1,243,200	37,086,200	29.831	26.16	26.11	26.16	25.89	26.99	1,413,881	26.230	-2.30%
2025-03-11	0	30.45	30.30	30.45	30.10	30.60	1,615,360	49,114,720	30.405	26.77	26.64	26.77	26.47	26.91	1,837,135	26.734	0.83%
2025-03-10	0	30.20	30.00	30.20	29.40	30.20	1,332,000	39,752,185	29.844	26.55	26.38	26.55	25.85	26.55	1,514,872	26.241	4.14%
2025-03-07	0	29.00	29.00	29.20	28.80	29.65	1,141,900	33,313,050	29.173	25.50	25.50	25.68	25.32	26.07	1,298,673	25.652	-0.34%
2025-03-06	0	29.10	29.10	29.25	29.00	29.70	1,210,100	35,430,995	29.279	25.59	25.59	25.72	25.50	26.11	1,376,236	25.745	-0.51%
2025-03-05	0	29.25	29.25	29.30	28.80	29.70	1,971,900	57,946,120	29.386	25.72	25.72	25.76	25.32	26.11	2,242,625	25.839	1.92%
2025-03-04	0	28.70	28.70	28.80	28.65	29.45	1,585,466	45,962,697	28.990	25.24	25.24	25.32	25.19	25.89	1,803,137	25.490	-2.71%
2025-03-03	0	29.50	29.25	29.50	28.95	30.00	1,692,040	49,778,276	29.419	25.94	25.72	25.94	25.46	26.38	1,924,342	25.868	-1.01%
2025-02-28	0	29.80	29.50	29.80	29.35	30.00	966,117	28,657,453	29.663	26.20	25.94	26.20	25.81	26.38	1,098,756	26.082	0.85%
2025-02-27	0	29.55	29.55	29.70	29.35	30.30	1,803,982	53,882,770	29.869	25.98	25.98	26.11	25.81	26.64	2,051,653	26.263	-0.67%
2025-02-26	0	29.75	29.65	29.75	29.30	30.00	978,400	28,910,690	29.549	26.16	26.07	26.16	25.76	26.38	1,112,726	25.982	-0.83%
2025-02-25	0	30.00	29.95	30.00	29.75	30.35	1,060,400	31,882,200	30.066	26.38	26.33	26.38	26.16	26.69	1,205,984	26.437	1.35%
2025-02-24	0	29.60	29.60	29.85	29.10	30.15	1,988,000	58,838,590	29.597	26.03	26.03	26.25	25.59	26.51	2,260,935	26.024	0.85%
2025-02-21	0	29.35	29.35	29.40	29.00	30.45	4,234,482	124,745,998	29.460	25.81	25.81	25.85	25.50	26.77	4,815,839	25.903	2.26%
2025-02-20	0	28.70	28.65	28.70	27.80	28.70	1,124,300	31,701,290	28.196	25.24	25.19	25.24	24.44	25.24	1,278,657	24.793	2.87%
2025-02-19	0	27.90	27.85	27.90	27.65	28.15	877,200	24,439,825	27.861	24.53	24.49	24.53	24.31	24.75	997,632	24.498	-0.36%
2025-02-18	0	28.00	27.90	28.00	27.60	28.30	1,229,500	34,249,795	27.857	24.62	24.53	24.62	24.27	24.88	1,398,300	24.494	-1.23%
2025-02-17	0	28.35	28.25	28.35	28.15	28.55	399,900	11,308,877	28.279	24.93	24.84	24.93	24.75	25.10	454,803	24.865	-0.70%
2025-02-14	0	28.55	28.50	28.55	28.25	29.00	1,209,900	34,403,545	28.435	25.10	25.06	25.10	24.84	25.50	1,376,009	25.002	-0.87%
2025-02-13	0	28.80	28.45	28.80	28.25	28.80	1,483,800	42,264,485	28.484	25.32	25.02	25.32	24.84	25.32	1,687,513	25.045	0.00%
2025-02-12	0	28.80	28.80	28.90	28.70	29.30	734,500	21,259,485	28.944	25.32	25.32	25.41	25.24	25.76	835,340	25.450	-1.03%
2025-02-11	0	29.10	28.90	29.10	28.80	29.35	692,500	20,088,132	29.008	25.59	25.41	25.59	25.32	25.81	787,574	25.506	-1.36%
2025-02-10	0	29.50	29.40	29.50	29.25	30.10	1,174,515	34,720,823	29.562	25.94	25.85	25.94	25.72	26.47	1,335,766	25.993	-2.48%
2025-02-07	0	30.25	30.10	30.25	29.80	31.55	1,977,710	59,977,220	30.327	26.60	26.47	26.60	26.20	27.74	2,249,232	26.666	-4.87%
2025-02-06	0	31.80	31.70	31.80	31.20	31.85	1,063,280	33,666,522	31.663	27.96	27.87	27.96	27.43	28.01	1,209,259	27.841	0.47%
2025-02-05	0	31.65	31.60	31.65	31.05	31.95	1,081,700	34,193,875	31.611	27.83	27.79	27.83	27.30	28.09	1,230,208	27.795	0.32%
2025-02-04	0	31.55	31.55	31.60	30.20	31.75	390,010	12,276,183	31.477	27.74	27.74	27.79	26.55	27.92	443,555	27.677	2.44%
2025-02-03	0	30.80	30.80	30.85	30.45	31.00	430,980	13,238,584	30.717	27.08	27.08	27.13	26.77	27.26	490,150	27.009	4.05%
2025-01-28	0	29.60	29.60	29.75	29.60	30.70	177,500	5,313,170	29.933	26.03	26.03	26.16	26.03	26.99	201,869	26.320	-4.21%
2025-01-27	0	30.90	30.80	30.90	30.60	31.05	414,500	12,793,405	30.865	27.17	27.08	27.17	26.91	27.30	471,407	27.139	0.16%
2025-01-24	0	30.85	30.75	30.85	30.25	30.85	651,100	19,902,535	30.568	27.13	27.04	27.13	26.60	27.13	740,490	26.878	1.15%
2025-01-23	0	30.50	30.40	30.50	29.50	30.85	420,100	12,846,540	30.580	26.82	26.73	26.82	25.94	27.13	477,776	26.888	-0.49%
2025-01-22	0	30.65	30.65	30.80	30.55	30.95	1,157,900	35,634,435	30.775	26.95	26.95	27.08	26.86	27.21	1,316,870	27.060	2.17%
2025-01-21	0	30.00	30.00	30.10	29.80	30.50	1,486,695	44,731,145	30.088	26.38	26.38	26.47	26.20	26.82	1,690,805	26.456	2.92%
2025-01-20	0	29.15	28.85	29.15	28.05	29.20	414,300	11,960,515	28.869	25.63	25.37	25.63	24.66	25.68	471,180	25.384	0.52%
2025-01-17	0	29.00	28.75	29.00	28.05	29.20	895,500	25,751,432	28.756	25.50	25.28	25.50	24.66	25.68	1,018,444	25.285	1.75%
2025-01-16	0	28.50	28.40	28.50	28.00	28.65	503,910	14,300,063	28.378	25.06	24.97	25.06	24.62	25.19	573,092	24.952	0.35%
2025-01-15	0	28.40	28.25	28.40	28.00	28.50	212,290	5,996,895	28.249	24.97	24.84	24.97	24.62	25.06	241,436	24.838	-1.56%
2025-01-14	0	28.85	28.60	28.85	27.95	28.85	516,110	14,691,570	28.466	25.37	25.15	25.37	24.58	25.37	586,967	25.030	4.53%
2025-01-13	0	27.60	27.60	27.90	27.55	28.10	665,100	18,459,830	27.755	24.27	24.27	24.53	24.22	24.71	756,412	24.404	-2.65%
2025-01-10	0	28.35	28.20	28.35	27.95	28.90	1,012,200	28,572,662	28.228	24.93	24.80	24.93	24.58	25.41	1,151,166	24.821	-1.90%
2025-01-09	0	28.90	28.70	28.90	28.50	28.90	591,300	16,973,055	28.705	25.41	25.24	25.41	25.06	25.41	672,480	25.239	-0.34%
2025-01-08	0	29.00	28.90	29.00	28.75	29.45	1,086,000	31,555,376	29.057	25.50	25.41	25.50	25.28	25.89	1,235,098	25.549	-1.86%
2025-01-07	0	29.55	29.40	29.55	29.05	29.75	663,700	19,478,320	29.348	25.98	25.85	25.98	25.54	26.16	754,820	25.805	-0.67%
2025-01-06	0	29.75	29.55	29.75	29.40	30.40	2,116,500	62,966,115	29.750	26.16	25.98	26.16	25.85	26.73	2,407,077	26.159	-1.49%
2025-01-03	0	30.20	30.20	30.30	30.10	30.70	1,194,700	36,303,955	30.388	26.55	26.55	26.64	26.47	26.99	1,358,722	26.719	-2.27%
2025-01-02	0	30.90	30.75	30.95	30.65	31.55	1,012,700	31,210,356	30.819	27.17	27.04	27.21	26.95	27.74	1,151,735	27.099	-1.44%
2024-12-31	0	31.35	31.35	31.45	30.70	31.65	235,400	7,418,710	31.515	27.57	27.57	27.65	26.99	27.83	267,718	27.711	-0.16%
2024-12-30	0	31.40	31.20	31.40	30.65	31.50	1,400,300	43,578,980	31.121	27.61	27.43	27.61	26.95	27.70	1,592,549	27.364	0.32%
2024-12-27	0	31.30	30.90	31.30	30.80	31.30	955,700	29,658,100	31.033	27.52	27.17	27.52	27.08	27.52	1,086,909	27.287	1.29%
2024-12-24	0	30.90	30.90	31.00	30.80	31.65	643,700	20,128,065	31.269	27.17	27.17	27.26	27.08	27.83	732,074	27.495	-0.48%
2024-12-23	0	31.05	31.00	31.05	30.90	32.20	852,500	26,780,500	31.414	27.30	27.26	27.30	27.17	28.31	969,541	27.622	-1.58%
2024-12-20	0	31.55	31.55	31.60	30.70	32.25	2,274,900	71,132,800	31.269	27.74	27.74	27.79	26.99	28.36	2,587,224	27.494	-0.94%
2024-12-19	0	31.85	31.60	31.85	30.60	32.40	2,365,720	74,793,738	31.616	28.01	27.79	28.01	26.91	28.49	2,690,513	27.799	-0.31%
2024-12-18	0	31.95	31.70	31.95	31.55	32.30	1,744,200	55,586,470	31.869	28.09	27.87	28.09	27.74	28.40	1,983,663	28.022	-1.08%
2024-12-17	0	32.30	32.25	32.30	32.10	33.30	2,071,190	68,012,398	32.837	28.40	28.36	28.40	28.22	29.28	2,355,546	28.873	-2.27%
2024-12-16	0	33.05	32.80	33.05	31.30	33.40	2,995,200	97,570,255	32.576	29.06	28.84	29.06	27.52	29.37	3,406,415	28.643	4.26%
2024-12-13	0	31.70	31.70	32.50	31.65	32.80	2,357,000	75,431,037	32.003	27.87	27.87	28.58	27.83	28.84	2,680,596	28.140	-3.79%
2024-12-12	0	32.95	32.90	32.95	31.00	33.50	1,807,140	58,769,900	32.521	28.97	28.93	28.97	27.26	29.46	2,055,245	28.595	4.77%
2024-12-11	0	31.45	31.40	31.45	30.45	31.90	1,246,000	39,104,220	31.384	27.65	27.61	27.65	26.77	28.05	1,417,065	27.595	1.13%
2024-12-10	0	31.10	31.05	31.10	30.75	31.55	727,140	22,641,073	31.137	27.35	27.30	27.35	27.04	27.74	826,970	27.378	0.16%
2024-12-09	0	31.05	31.00	31.05	30.25	31.05	589,580	18,088,173	30.680	27.30	27.26	27.30	26.60	27.30	670,524	26.976	0.16%
2024-12-06	0	31.00	31.00	31.10	30.70	31.20	269,030	8,313,940	30.903	27.26	27.26	27.35	26.99	27.43	305,965	27.173	0.00%
2024-12-05	0	31.00	30.85	31.00	30.50	31.10	236,100	7,297,225	30.907	27.26	27.13	27.26	26.82	27.35	268,514	27.176	-0.16%
2024-12-04	0	31.05	31.05	31.15	30.35	31.30	503,200	15,559,965	30.922	27.30	27.30	27.39	26.69	27.52	572,285	27.189	0.32%
2024-12-03	0	30.95	30.80	30.95	30.70	31.15	279,000	8,633,705	30.945	27.21	27.08	27.21	26.99	27.39	317,304	27.210	-2.21%
2024-12-02	0	31.65	31.45	31.65	30.95	31.65	505,030	15,729,966	31.147	27.83	27.65	27.83	27.21	27.83	574,366	27.387	1.77%
2024-11-29	0	31.10	31.10	31.25	30.90	31.35	331,530	10,284,897	31.023	27.35	27.35	27.48	27.17	27.57	377,046	27.278	0.48%
2024-11-28	0	30.95	30.90	31.10	30.95	31.60	608,429	18,990,759	31.213	27.21	27.17	27.35	27.21	27.79	691,961	27.445	-1.90%
2024-11-27	0	31.55	31.55	31.60	30.85	31.65	1,061,900	33,164,770	31.232	27.74	27.74	27.79	27.13	27.83	1,207,690	27.461	-2.92%
2024-11-26	0	32.50	32.40	32.50	32.00	32.55	206,200	6,680,160	32.397	28.58	28.49	28.58	28.14	28.62	234,509	28.486	-0.61%
2024-11-25	0	32.70	32.60	32.70	32.30	33.30	535,300	17,554,285	32.793	28.75	28.66	28.75	28.40	29.28	608,792	28.835	-0.61%
2024-11-22	0	32.90	32.80	32.90	32.70	34.25	1,870,600	62,351,230	33.332	28.93	28.84	28.93	28.75	30.12	2,127,417	29.308	1.86%
2024-11-21	0	32.30	32.25	32.30	32.00	32.40	565,100	18,213,975	32.231	28.40	28.36	28.40	28.14	28.49	642,683	28.341	0.16%
2024-11-20	0	32.25	32.20	32.25	31.45	32.40	407,700	13,110,625	32.158	28.36	28.31	28.36	27.65	28.49	463,674	28.276	0.31%
2024-11-19	0	32.15	32.10	32.15	31.50	32.55	342,300	11,035,040	32.238	28.27	28.22	28.27	27.70	28.62	389,295	28.346	0.00%
2024-11-18	0	32.15	32.05	32.15	30.15	32.15	528,900	16,868,155	31.893	28.27	28.18	28.27	26.51	28.27	601,513	28.043	4.55%
2024-11-15	0	30.75	30.75	30.95	30.40	31.10	553,360	17,085,208	30.875	27.04	27.04	27.21	26.73	27.35	629,331	27.148	0.65%
2024-11-14	0	30.55	30.55	30.60	30.40	31.30	969,360	29,694,642	30.633	26.86	26.86	26.91	26.73	27.52	1,102,445	26.935	-3.02%
2024-11-13	0	31.50	31.50	31.55	31.10	31.75	689,800	21,737,315	31.512	27.70	27.70	27.74	27.35	27.92	784,504	27.708	1.45%
2024-11-12	0	31.05	31.00	31.05	30.80	32.30	996,500	31,333,780	31.444	27.30	27.26	27.30	27.08	28.40	1,133,311	27.648	-4.02%
2024-11-11	0	32.35	32.30	32.35	32.25	33.50	974,064	31,932,475	32.783	28.44	28.40	28.44	28.36	29.46	1,107,794	28.825	-4.15%
2024-11-08	0	33.75	33.65	33.75	33.70	34.50	735,700	25,051,440	34.051	29.68	29.59	29.68	29.63	30.34	836,705	29.941	-0.44%
2024-11-07	0	33.90	33.85	33.90	33.25	34.10	982,464	33,268,873	33.863	29.81	29.76	29.81	29.24	29.98	1,117,348	29.775	2.42%
2024-11-06	0	33.10	33.05	33.10	32.80	33.70	828,400	27,627,060	33.350	29.10	29.06	29.10	28.84	29.63	942,132	29.324	-0.30%
2024-11-05	0	33.20	33.20	33.50	33.00	33.65	612,900	20,351,045	33.205	29.19	29.19	29.46	29.02	29.59	697,046	29.196	-1.19%
2024-11-04	0	33.60	33.60	33.85	33.00	33.80	597,360	20,039,433	33.547	29.54	29.54	29.76	29.02	29.72	679,372	29.497	-0.30%
2024-11-01	0	33.70	33.55	33.70	32.60	33.85	546,660	18,328,350	33.528	29.63	29.50	29.63	28.66	29.76	621,712	29.480	1.20%
2024-10-31	0	33.30	33.20	33.30	32.85	33.55	373,500	12,444,055	33.317	29.28	29.19	29.28	28.88	29.50	424,778	29.295	0.45%
2024-10-30	0	33.15	33.10	33.15	32.80	33.75	736,900	24,421,415	33.141	29.15	29.10	29.15	28.84	29.68	838,070	29.140	-1.04%
2024-10-29	0	33.50	33.40	33.50	33.25	34.50	848,900	28,616,962	33.711	29.46	29.37	29.46	29.24	30.34	965,447	29.641	-2.19%
2024-10-28	0	34.25	34.25	34.30	33.55	34.40	751,633	25,674,182	34.158	30.12	30.12	30.16	29.50	30.25	854,826	30.034	2.09%
2024-10-25	0	33.55	33.50	33.65	33.20	34.25	1,417,300	47,736,357	33.681	29.50	29.46	29.59	29.19	30.12	1,611,883	29.615	0.45%
2024-10-24	0	33.40	33.40	33.50	33.25	33.85	717,874	24,120,141	33.599	29.37	29.37	29.46	29.24	29.76	816,432	29.543	-0.45%
2024-10-23	0	33.55	33.40	33.55	32.75	34.00	1,212,600	40,729,040	33.588	29.50	29.37	29.50	28.80	29.90	1,379,079	29.533	0.60%
2024-10-22	0	33.35	33.25	33.35	32.45	33.40	820,800	27,192,820	33.130	29.32	29.24	29.32	28.53	29.37	933,489	29.130	3.09%
2024-10-21	0	32.35	32.35	32.55	32.20	32.90	720,600	23,438,680	32.527	28.44	28.44	28.62	28.31	28.93	819,532	28.600	-0.61%
2024-10-18	0	32.55	32.55	32.75	32.00	32.75	1,497,100	48,444,902	32.359	28.62	28.62	28.80	28.14	28.80	1,702,639	28.453	5.51%
2024-10-17	0	30.85	30.75	30.85	30.60	31.95	1,042,542	32,681,732	31.348	27.13	27.04	27.13	26.91	28.09	1,185,674	27.564	-0.32%
2024-10-16	0	30.95	30.90	30.95	30.65	32.15	1,823,120	56,963,850	31.245	27.21	27.17	27.21	26.95	28.27	2,073,418	27.473	-4.03%
2024-10-15	0	32.25	32.20	32.25	32.10	32.60	767,320	24,795,621	32.315	28.36	28.31	28.36	28.22	28.66	872,666	28.414	-0.77%
2024-10-14	0	32.50	32.50	32.65	32.00	32.95	1,164,904	37,804,342	32.453	28.58	28.58	28.71	28.14	28.97	1,324,835	28.535	0.31%
2024-10-10	0	32.40	32.25	32.40	31.60	32.70	2,472,330	79,462,020	32.141	28.49	28.36	28.49	27.79	28.75	2,811,759	28.261	3.85%
2024-10-09	0	31.20	31.20	31.25	31.05	32.45	1,482,498	46,981,380	31.691	27.43	27.43	27.48	27.30	28.53	1,686,032	27.865	-0.64%
2024-10-08	0	31.40	31.35	31.40	31.35	33.45	3,866,000	124,435,197	32.187	27.61	27.57	27.61	27.57	29.41	4,396,768	28.302	-4.99%
2024-10-07	0	33.05	33.05	33.15	32.30	33.20	616,200	20,226,590	32.825	29.06	29.06	29.15	28.40	29.19	700,799	28.862	2.16%
2024-10-04	0	32.35	32.35	32.40	31.15	32.45	684,452	22,065,789	32.239	28.44	28.44	28.49	27.39	28.53	778,421	28.347	1.25%
2024-10-03	0	31.95	31.95	32.00	31.70	32.65	591,300	18,936,985	32.026	28.09	28.09	28.14	27.87	28.71	672,480	28.160	-3.33%
2024-10-02	0	33.05	33.05	33.10	32.40	33.10	2,536,600	83,003,041	32.722	29.06	29.06	29.10	28.49	29.10	2,884,853	28.772	1.38%
2024-09-30	0	32.60	32.60	32.65	32.10	33.05	2,050,700	66,837,597	32.593	28.66	28.66	28.71	28.22	29.06	2,332,243	28.658	3.16%
2024-09-27	0	31.60	31.55	31.60	31.15	32.00	1,449,345	45,766,885	31.578	27.79	27.74	27.79	27.39	28.14	1,648,327	27.766	0.96%
2024-09-26	0	31.30	31.25	31.30	30.80	31.30	1,347,616	41,886,184	31.082	27.52	27.48	27.52	27.08	27.52	1,532,632	27.330	2.29%
2024-09-25	0	30.60	30.55	30.60	30.45	31.40	2,053,700	63,264,185	30.805	26.91	26.86	26.91	26.77	27.61	2,335,655	27.086	0.16%
2024-09-24	0	30.55	30.55	30.65	28.40	30.80	1,304,600	39,646,471	30.390	26.86	26.86	26.95	24.97	27.08	1,483,710	26.721	4.27%
2024-09-23	0	29.30	29.30	29.35	29.20	29.75	918,000	27,087,440	29.507	25.76	25.76	25.81	25.68	26.16	1,044,033	25.945	0.17%
2024-09-20	0	29.25	29.25	29.30	29.00	29.85	855,400	25,203,065	29.463	25.72	25.72	25.76	25.50	26.25	972,839	25.907	0.69%
2024-09-19	0	29.05	29.05	29.15	28.30	29.20	1,288,900	37,220,470	28.878	25.54	25.54	25.63	24.88	25.68	1,465,855	25.392	2.29%
2024-09-17	0	28.40	28.40	28.50	28.30	28.85	218,000	6,215,355	28.511	24.97	24.97	25.06	24.88	25.37	247,929	25.069	-0.18%
2024-09-16	0	28.45	28.45	28.50	28.30	29.00	235,100	6,747,655	28.701	25.02	25.02	25.06	24.88	25.50	267,377	25.236	-0.18%
2024-09-13	0	28.50	28.50	28.60	28.40	28.80	698,600	19,984,215	28.606	25.06	25.06	25.15	24.97	25.32	794,512	25.153	1.79%
2024-09-12	0	28.00	28.00	28.05	27.60	28.25	921,000	25,684,835	27.888	24.62	24.62	24.66	24.27	24.84	1,047,445	24.521	3.32%
2024-09-11	0	27.10	27.10	27.20	26.70	27.60	1,497,110	40,442,942	27.014	23.83	23.83	23.92	23.48	24.27	1,702,650	23.753	-2.17%
2024-09-10	0	27.70	27.70	27.90	27.45	28.80	1,175,831	32,950,540	28.023	24.36	24.36	24.53	24.14	25.32	1,337,262	24.640	-3.32%
2024-09-09	0	28.65	28.60	28.65	28.20	28.85	4,009,930	114,630,688	28.587	25.19	25.15	25.19	24.80	25.37	4,560,458	25.136	2.14%
2024-09-05	0	28.05	28.05	28.15	27.75	28.45	1,829,700	51,216,862	27.992	24.66	24.66	24.75	24.40	25.02	2,080,902	24.613	-1.75%
2024-09-04	0	28.55	28.55	28.70	28.10	28.75	1,118,600	31,854,481	28.477	25.10	25.10	25.24	24.71	25.28	1,272,174	25.039	-2.56%
2024-09-03	0	29.30	29.25	29.30	29.00	29.50	1,334,300	38,929,400	29.176	25.76	25.72	25.76	25.50	25.94	1,517,488	25.654	-0.68%
2024-09-02	0	29.50	29.40	29.50	28.35	29.70	1,433,200	41,967,225	29.282	25.94	25.85	25.94	24.93	26.11	1,629,966	25.747	3.33%
2024-08-30	0	28.55	28.55	28.65	27.80	29.00	1,742,900	49,607,505	28.463	25.10	25.10	25.19	24.44	25.50	1,982,185	25.027	0.88%
2024-08-29	0	28.30	28.30	28.40	27.70	28.50	1,125,000	31,684,452	28.164	24.88	24.88	24.97	24.36	25.06	1,279,453	24.764	-0.70%
2024-08-28	0	28.50	28.50	28.55	28.10	29.05	2,380,100	68,019,930	28.579	25.06	25.06	25.10	24.71	25.54	2,706,867	25.129	1.60%
2024-08-27	0	28.05	28.05	28.20	26.90	28.35	6,094,993	168,289,417	27.611	24.66	24.66	24.80	23.65	24.93	6,931,782	24.278	-1.23%
2024-08-26	0	28.40	28.40	28.45	28.25	29.35	2,572,287	73,392,666	28.532	24.97	24.97	25.02	24.84	25.81	2,925,440	25.088	-2.91%
2024-08-23	0	29.25	29.25	29.35	28.85	30.00	4,276,700	124,994,920	29.227	25.72	25.72	25.81	25.37	26.38	4,863,854	25.699	-3.15%
2024-08-22	0	30.20	30.10	30.20	29.95	30.55	2,968,600	89,834,025	30.261	26.55	26.47	26.55	26.33	26.86	3,376,163	26.608	0.17%
2024-08-21	0	30.15	30.05	30.15	29.10	30.25	3,927,500	116,674,115	29.707	26.51	26.42	26.51	25.59	26.60	4,466,711	26.121	-2.27%
2024-08-20	0	30.85	30.85	30.90	27.70	31.50	16,256,405	477,729,216	29.387	27.13	27.13	27.17	24.36	27.70	18,488,268	25.840	-14.07%
2024-08-19	0	35.90	35.90	35.95	35.45	37.10	1,267,900	45,802,567	36.125	31.57	31.57	31.61	31.17	32.62	1,441,972	31.764	-1.37%
2024-08-16	0	36.40	36.30	36.40	36.00	36.50	499,476	18,139,690	36.317	32.01	31.92	32.01	31.65	32.09	568,050	31.933	2.10%
2024-08-15	0	35.65	35.60	35.65	35.35	36.40	1,343,100	48,179,182	35.872	31.35	31.30	31.35	31.08	32.01	1,527,496	31.541	-2.73%
2024-08-14	0	36.65	36.65	36.75	36.40	36.95	576,500	21,171,060	36.723	32.23	32.23	32.31	32.01	32.49	655,648	32.290	0.41%
2024-08-13	0	36.50	36.50	36.55	36.05	37.35	2,116,400	77,675,105	36.702	32.09	32.09	32.14	31.70	32.84	2,406,963	32.271	-0.14%
2024-08-12	0	36.55	36.55	36.60	35.65	36.90	1,172,600	42,637,290	36.361	32.14	32.14	32.18	31.35	32.45	1,333,588	31.972	2.09%
2024-08-09	0	35.80	35.75	35.80	35.15	36.30	2,206,600	79,179,377	35.883	31.48	31.43	31.48	30.91	31.92	2,509,547	31.551	2.87%
2024-08-08	0	34.80	34.80	34.90	34.00	35.75	4,582,700	158,731,320	34.637	30.60	30.60	30.69	29.90	31.43	5,211,865	30.456	-0.57%
2024-08-07	0	35.00	35.00	35.05	34.50	35.80	2,929,600	103,480,914	35.323	30.77	30.77	30.82	30.34	31.48	3,331,809	31.058	2.04%
2024-08-06	0	34.30	34.30	34.40	34.20	34.95	2,219,498	76,585,924	34.506	30.16	30.16	30.25	30.07	30.73	2,524,216	30.340	0.59%
2024-08-05	0	34.10	34.00	34.10	33.50	36.20	2,744,900	95,177,077	34.674	29.98	29.90	29.98	29.46	31.83	3,121,751	30.488	-6.19%
2024-08-02	0	36.35	36.35	36.40	35.70	36.90	1,302,100	47,607,865	36.562	31.96	31.96	32.01	31.39	32.45	1,480,867	32.149	0.83%
2024-08-01	0	36.05	36.05	36.10	36.00	36.85	1,899,126	69,210,870	36.444	31.70	31.70	31.74	31.65	32.40	2,159,859	32.044	1.41%
2024-07-31	0	35.55	35.55	35.60	34.80	35.80	1,426,500	50,540,833	35.430	31.26	31.26	31.30	30.60	31.48	1,622,346	31.153	2.75%
2024-07-30	0	34.60	34.55	34.60	34.40	35.60	2,366,000	82,389,055	34.822	30.42	30.38	30.42	30.25	31.30	2,690,831	30.618	-1.42%
2024-07-29	0	35.10	35.10	35.30	34.55	35.75	1,806,900	63,949,425	35.392	30.86	30.86	31.04	30.38	31.43	2,054,972	31.119	2.18%
2024-07-26	0	34.35	34.35	34.45	34.30	35.00	1,714,700	59,348,267	34.611	30.20	30.20	30.29	30.16	30.77	1,950,113	30.433	1.18%
2024-07-25	0	33.95	33.95	34.00	33.75	35.65	2,578,900	88,109,792	34.166	29.85	29.85	29.90	29.68	31.35	2,932,960	30.041	-5.17%
2024-07-24	0	35.80	35.75	35.80	34.60	35.90	1,035,300	36,832,165	35.576	31.48	31.43	31.48	30.42	31.57	1,177,438	31.282	1.85%
2024-07-23	0	35.15	35.10	35.15	35.10	35.95	477,800	16,956,340	35.488	30.91	30.86	30.91	30.86	31.61	543,398	31.204	-0.42%
2024-07-22	0	35.30	35.30	35.45	34.35	35.65	1,790,200	62,779,345	35.068	31.04	31.04	31.17	30.20	31.35	2,035,979	30.835	1.73%
2024-07-19	0	34.70	34.70	34.90	34.55	35.95	3,481,200	122,454,825	35.176	30.51	30.51	30.69	30.38	31.61	3,959,138	30.930	-5.06%
2024-07-18	0	36.55	36.55	36.60	35.75	37.05	1,757,038	64,177,593	36.526	32.14	32.14	32.18	31.43	32.58	1,998,264	32.117	1.81%
2024-07-17	0	35.90	35.90	35.95	35.75	37.15	3,877,200	140,892,565	36.339	31.57	31.57	31.61	31.43	32.67	4,409,506	31.952	-3.49%
2024-07-16	0	37.20	37.20	37.25	37.05	38.05	1,657,019	61,909,805	37.362	32.71	32.71	32.75	32.58	33.46	1,884,513	32.852	-1.33%
2024-07-15	0	37.70	37.65	37.70	37.50	38.45	1,755,500	66,564,965	37.918	33.15	33.10	33.15	32.97	33.81	1,996,515	33.341	-0.79%
2024-07-12	0	38.00	38.00	38.10	37.50	38.70	2,199,556	83,716,848	38.061	33.41	33.41	33.50	32.97	34.03	2,501,536	33.466	3.26%
2024-07-11	0	36.80	36.80	36.85	36.70	37.80	2,360,500	87,332,800	36.998	32.36	32.36	32.40	32.27	33.24	2,684,576	32.531	-1.21%
2024-07-10	0	37.25	37.25	37.30	36.85	38.70	4,902,030	184,643,367	37.667	32.75	32.75	32.80	32.40	34.03	5,575,036	33.120	-4.24%
2024-07-09	0	38.90	38.90	39.15	38.70	39.35	1,624,000	63,459,950	39.076	34.20	34.20	34.42	34.03	34.60	1,846,961	34.359	0.00%
2024-07-08	0	38.90	38.70	38.90	38.20	39.15	1,736,470	67,306,020	38.760	34.20	34.03	34.20	33.59	34.42	1,974,872	34.081	1.43%
2024-07-05	0	38.35	38.30	38.35	38.00	38.85	3,281,000	126,030,605	38.412	33.72	33.68	33.72	33.41	34.16	3,731,453	33.775	0.66%
2024-07-04	0	38.10	38.10	38.20	37.60	38.35	2,363,044	89,859,714	38.027	33.50	33.50	33.59	33.06	33.72	2,687,469	33.437	2.28%
2024-07-03	0	37.25	37.25	37.35	36.35	37.50	3,552,779	131,692,629	37.067	32.75	32.75	32.84	31.96	32.97	4,040,545	32.593	2.76%
2024-07-02	0	36.25	36.05	36.25	35.20	36.85	6,402,092	230,612,515	36.021	31.87	31.70	31.87	30.95	32.40	7,281,043	31.673	6.15%
2024-06-28	0	34.15	34.00	34.15	33.15	34.35	2,301,600	78,300,180	34.020	30.03	29.90	30.03	29.15	30.20	2,617,590	29.913	4.12%
2024-06-27	0	32.80	32.80	32.85	32.65	33.60	1,699,160	56,160,971	33.052	28.84	28.84	28.88	28.71	29.54	1,932,440	29.062	0.92%
2024-06-26	0	32.50	32.50	32.65	32.25	33.00	1,467,600	47,993,383	32.702	28.58	28.58	28.71	28.36	29.02	1,669,089	28.754	-0.76%
2024-06-25	0	32.75	32.65	32.75	31.90	33.00	1,499,500	49,110,802	32.751	28.80	28.71	28.80	28.05	29.02	1,705,368	28.798	2.34%
2024-06-24	0	32.00	32.00	32.20	31.85	32.95	2,313,245	74,876,518	32.369	28.14	28.14	28.31	28.01	28.97	2,630,833	28.461	-1.69%
2024-06-21	0	32.55	32.50	32.55	32.15	33.15	2,642,400	86,285,800	32.654	28.62	28.58	28.62	28.27	29.15	3,005,178	28.712	1.24%
2024-06-20	0	32.15	32.15	32.20	31.50	32.60	1,710,798	55,028,131	32.165	28.27	28.27	28.31	27.70	28.66	1,945,676	28.282	2.06%
2024-06-19	0	31.50	31.50	31.65	31.05	31.65	955,600	30,051,515	31.448	27.70	27.70	27.83	27.30	27.83	1,086,796	27.651	1.61%
2024-06-18	0	31.00	31.00	31.15	30.90	31.40	666,400	20,714,515	31.084	27.26	27.26	27.39	27.17	27.61	757,891	27.332	-0.48%
2024-06-17	0	31.15	31.15	31.25	31.15	32.15	1,492,000	47,013,915	31.511	27.39	27.39	27.48	27.39	28.27	1,696,839	27.707	-2.81%
2024-06-14	0	32.05	32.05	32.30	32.00	32.50	772,892	24,919,208	32.242	28.18	28.18	28.40	28.14	28.58	879,003	28.349	-0.31%
2024-06-13	0	32.15	32.15	32.45	32.00	32.90	1,012,100	32,814,085	32.422	28.27	28.27	28.53	28.14	28.93	1,151,052	28.508	-1.08%
2024-06-12	0	32.50	32.50	32.60	31.50	32.80	2,227,100	71,646,310	32.170	28.58	28.58	28.66	27.70	28.84	2,532,861	28.287	1.72%
2024-06-11	0	31.95	31.95	32.15	31.30	32.55	2,432,300	77,583,120	31.897	28.09	28.09	28.27	27.52	28.62	2,766,234	28.046	-3.03%
2024-06-07	0	32.95	32.95	33.10	32.50	33.15	1,196,100	39,413,033	32.951	28.97	28.97	29.10	28.58	29.15	1,360,314	28.973	1.23%
2024-06-06	0	32.55	32.55	32.70	32.35	33.25	1,856,200	60,657,035	32.678	28.62	28.62	28.75	28.44	29.24	2,111,040	28.733	0.15%
2024-06-05	0	32.50	32.45	32.50	32.40	33.10	1,887,800	61,894,020	32.786	28.58	28.53	28.58	28.49	29.10	2,146,978	28.828	-2.26%
2024-06-04	0	33.25	33.25	33.35	32.75	33.85	3,791,289	126,058,962	33.250	29.24	29.24	29.32	28.80	29.76	4,311,800	29.236	-1.19%
2024-06-03	0	33.65	33.60	33.65	33.40	34.80	2,089,274	71,182,509	34.070	29.59	29.54	29.59	29.37	30.60	2,376,113	29.958	1.05%
2024-05-31	0	33.30	33.30	33.40	33.00	34.00	1,645,600	55,450,803	33.696	29.28	29.28	29.37	29.02	29.90	1,871,527	29.629	0.76%
2024-05-30	0	33.05	33.05	33.10	32.80	34.15	2,328,700	77,698,530	33.366	29.06	29.06	29.10	28.84	30.03	2,648,410	29.338	-3.22%
2024-05-29	0	34.15	34.10	34.15	33.75	35.15	2,772,700	95,998,140	34.623	30.03	29.98	30.03	29.68	30.91	3,153,368	30.443	-0.44%
2024-05-28	0	34.30	34.20	34.30	33.30	34.45	2,457,200	83,673,805	34.053	30.16	30.07	30.16	29.28	30.29	2,794,552	29.942	3.94%
2024-05-27	0	33.00	33.00	33.15	32.85	33.80	1,911,818	63,665,913	33.301	29.02	29.02	29.15	28.88	29.72	2,174,294	29.281	0.61%
2024-05-24	0	32.80	32.80	32.85	31.80	33.30	6,496,132	212,513,220	32.714	28.84	28.84	28.88	27.96	29.28	7,387,994	28.765	2.66%
2024-05-23	0	31.95	31.95	32.10	31.90	32.45	570,500	18,302,795	32.082	28.09	28.09	28.22	28.05	28.53	648,825	28.209	-1.54%
2024-05-22	0	32.45	32.45	32.50	31.95	32.95	1,834,200	59,804,230	32.605	28.53	28.53	28.58	28.09	28.97	2,086,020	28.669	1.56%
2024-05-21	0	31.95	31.85	31.95	31.75	32.70	1,431,300	45,929,055	32.089	28.09	28.01	28.09	27.92	28.75	1,627,805	28.215	-2.14%
2024-05-20	0	32.65	32.65	32.70	30.90	32.85	3,213,900	103,060,855	32.067	28.71	28.71	28.75	27.17	28.88	3,655,140	28.196	5.66%
2024-05-17	0	30.90	30.90	31.00	30.80	31.20	405,000	12,557,945	31.007	27.17	27.17	27.26	27.08	27.43	460,603	27.264	-0.48%
2024-05-16	0	31.05	30.95	31.05	30.30	31.25	3,434,900	106,032,565	30.869	27.30	27.21	27.30	26.64	27.48	3,906,482	27.143	2.14%
2024-05-14	0	30.40	30.35	30.50	30.10	31.95	2,975,700	91,172,365	30.639	26.73	26.69	26.82	26.47	28.09	3,384,238	26.940	-4.40%
2024-05-13	0	31.80	31.70	31.80	30.80	31.85	3,550,879	111,977,507	31.535	27.96	27.87	27.96	27.08	28.01	4,038,384	27.728	2.58%
2024-05-10	0	31.00	31.00	31.05	30.15	31.15	3,257,200	100,470,172	30.846	27.26	27.26	27.30	26.51	27.39	3,704,385	27.122	3.33%
2024-05-09	0	30.00	29.90	30.00	29.75	30.15	1,431,100	42,823,855	29.924	26.38	26.29	26.38	26.16	26.51	1,627,578	26.311	0.50%
2024-05-08	0	29.85	29.85	30.00	29.75	30.60	3,195,000	96,561,442	30.223	26.25	26.25	26.38	26.16	26.91	3,633,646	26.574	0.00%
2024-05-07	0	29.85	29.70	29.85	29.45	29.90	1,207,500	35,839,420	29.681	26.25	26.11	26.25	25.89	26.29	1,373,279	26.098	1.88%
2024-05-06	0	29.30	29.25	29.30	29.05	29.50	2,974,500	87,186,075	29.311	25.76	25.72	25.76	25.54	25.94	3,382,873	25.773	0.17%
2024-05-03	0	29.25	29.15	29.25	28.65	29.25	618,835	17,999,661	29.086	25.72	25.63	25.72	25.19	25.72	703,796	25.575	2.09%
2024-05-02	0	28.65	28.60	28.65	28.25	28.80	988,000	28,248,735	28.592	25.19	25.15	25.19	24.84	25.32	1,123,644	25.140	1.06%
2024-04-30	0	28.35	28.30	28.35	28.00	28.60	1,858,100	52,526,372	28.269	24.93	24.88	24.93	24.62	25.15	2,113,201	24.856	1.07%
2024-04-29	0	28.05	27.90	28.05	27.60	28.20	3,090,641	86,001,251	27.826	24.66	24.53	24.66	24.27	24.80	3,514,959	24.467	1.63%
2024-04-26	0	27.60	27.60	27.65	27.45	28.50	2,355,600	65,597,062	27.847	24.27	24.27	24.31	24.14	25.06	2,679,003	24.486	-2.47%
2024-04-25	0	28.30	28.30	28.35	27.90	28.50	1,130,800	31,975,810	28.277	24.88	24.88	24.93	24.53	25.06	1,286,049	24.864	1.43%
2024-04-24	0	27.90	27.90	28.00	27.90	28.40	1,050,400	29,573,060	28.154	24.53	24.53	24.62	24.53	24.97	1,194,611	24.755	0.00%
2024-04-23	0	27.90	27.90	27.95	27.80	28.65	2,639,800	74,218,695	28.115	24.53	24.53	24.58	24.44	25.19	3,002,221	24.721	-2.45%
2024-04-22	0	28.60	28.60	28.65	28.25	29.75	2,295,600	65,977,110	28.741	25.15	25.15	25.19	24.84	26.16	2,610,766	25.271	-3.38%
2024-04-19	0	29.60	29.50	29.60	29.20	29.95	2,157,600	63,761,775	29.552	26.03	25.94	26.03	25.68	26.33	2,453,820	25.985	-1.00%
2024-04-18	0	29.90	29.80	29.90	29.20	30.00	1,716,500	50,930,340	29.671	26.29	26.20	26.29	25.68	26.38	1,952,160	26.089	2.40%
2024-04-17	0	29.20	29.20	29.25	29.15	29.90	1,357,700	40,008,520	29.468	25.68	25.68	25.72	25.63	26.29	1,544,100	25.911	-0.85%
2024-04-16	0	29.45	29.40	29.45	29.20	30.15	2,818,400	83,717,820	29.704	25.89	25.85	25.89	25.68	26.51	3,205,342	26.118	-0.17%
2024-04-15	0	29.50	29.50	29.65	28.75	29.70	1,259,200	37,084,472	29.451	25.94	25.94	26.07	25.28	26.11	1,432,077	25.896	1.03%
2024-04-12	0	29.20	29.10	29.30	28.95	29.55	1,038,500	30,355,935	29.231	25.68	25.59	25.76	25.46	25.98	1,181,077	25.702	-0.34%
2024-04-11	0	29.30	29.30	29.35	28.85	29.60	1,562,286	45,652,832	29.222	25.76	25.76	25.81	25.37	26.03	1,776,774	25.694	-0.34%
2024-04-10	0	29.40	29.30	29.40	28.40	29.55	4,570,500	133,877,370	29.292	25.85	25.76	25.85	24.97	25.98	5,197,990	25.756	3.70%
2024-04-09	0	28.35	28.30	28.35	28.00	28.60	1,614,200	45,850,795	28.405	24.93	24.88	24.93	24.62	25.15	1,835,816	24.976	1.07%
2024-04-08	0	28.05	28.00	28.05	26.80	28.20	3,176,100	88,133,755	27.749	24.66	24.62	24.66	23.56	24.80	3,612,151	24.399	4.47%
2024-04-05	0	26.85	26.85	26.90	26.60	27.10	454,500	12,187,025	26.814	23.61	23.61	23.65	23.39	23.83	516,899	23.577	-0.92%
2024-04-03	0	27.10	27.10	27.20	26.25	27.35	2,595,092	70,053,249	26.995	23.83	23.83	23.92	23.08	24.05	2,951,375	23.736	2.26%
2024-04-02	0	26.50	26.40	26.50	26.10	26.95	2,923,700	77,408,787	26.476	23.30	23.21	23.30	22.95	23.70	3,325,098	23.280	0.95%
2024-03-28	0	26.25	26.25	26.30	26.00	26.95	3,745,200	99,273,765	26.507	23.08	23.08	23.13	22.86	23.70	4,259,383	23.307	-1.50%
2024-03-27	0	26.65	26.60	26.65	26.45	26.85	1,747,300	46,703,349	26.729	23.43	23.39	23.43	23.26	23.61	1,987,189	23.502	-0.56%
2024-03-26	0	26.80	26.80	26.90	26.65	27.75	1,809,000	49,019,630	27.098	23.56	23.56	23.65	23.43	24.40	2,057,360	23.826	-3.07%
2024-03-25	0	27.65	27.65	27.75	26.95	28.10	2,830,800	78,158,925	27.610	24.31	24.31	24.40	23.70	24.71	3,219,444	24.277	2.41%
2024-03-22	0	27.00	27.00	27.10	26.95	27.80	2,324,559	63,410,536	27.279	23.74	23.74	23.83	23.70	24.44	2,643,701	23.986	-3.40%
2024-03-21	0	27.95	27.95	28.00	27.80	28.40	1,892,700	53,097,560	28.054	24.58	24.58	24.62	24.44	24.97	2,152,551	24.667	-0.18%
2024-03-20	0	28.00	27.95	28.00	27.75	28.30	1,537,000	43,019,580	27.989	24.62	24.58	24.62	24.40	24.88	1,748,017	24.611	-0.88%
2024-03-19	0	28.25	28.20	28.25	27.60	28.70	3,507,500	99,391,150	28.337	24.84	24.80	24.84	24.27	25.24	3,989,049	24.916	1.80%
2024-03-18	0	27.75	27.75	27.80	27.65	28.50	2,882,200	80,770,867	28.024	24.40	24.40	24.44	24.31	25.06	3,277,901	24.641	-3.31%
2024-03-15	0	28.70	28.65	28.70	27.80	29.60	3,520,700	100,381,907	28.512	25.24	25.19	25.24	24.44	26.03	4,004,061	25.070	-2.71%
2024-03-14	0	29.50	29.50	29.70	28.80	30.00	5,073,700	149,352,635	29.437	25.94	25.94	26.11	25.32	26.38	5,770,275	25.883	-0.17%
2024-03-13	0	29.55	29.55	29.80	28.75	29.90	4,181,497	122,509,289	29.298	25.98	25.98	26.20	25.28	26.29	4,755,580	25.761	0.34%
2024-03-12	0	29.45	29.45	29.50	29.05	30.00	3,268,200	96,607,555	29.560	25.89	25.89	25.94	25.54	26.38	3,716,895	25.991	-1.28%
2024-03-11	0	31.50	31.45	31.50	31.10	32.40	4,303,400	135,759,405	31.547	26.23	26.19	26.23	25.90	26.98	5,167,774	26.270	-3.08%
2024-03-08	0	32.50	32.45	32.50	32.05	32.80	2,522,900	81,871,020	32.451	27.06	27.02	27.06	26.69	27.31	3,029,646	27.023	0.46%
2024-03-07	0	32.35	32.35	32.45	31.90	33.35	3,994,900	130,447,930	32.654	26.94	26.94	27.02	26.56	27.77	4,797,309	27.192	1.41%
2024-03-06	0	31.90	31.90	31.95	31.60	32.65	3,819,300	122,297,587	32.021	26.56	26.56	26.61	26.31	27.19	4,586,439	26.665	-2.30%
2024-03-05	0	32.65	32.60	32.65	32.25	33.00	2,701,852	88,216,407	32.650	27.19	27.15	27.19	26.86	27.48	3,244,542	27.189	0.93%
2024-03-04	0	32.35	32.35	32.50	31.35	33.05	4,742,597	154,987,369	32.680	26.94	26.94	27.06	26.11	27.52	5,695,188	27.214	2.70%
2024-03-01	0	31.50	31.50	31.65	30.85	31.80	1,525,800	48,033,950	31.481	26.23	26.23	26.36	25.69	26.48	1,832,270	26.216	1.29%
2024-02-29	0	31.10	31.00	31.10	29.70	31.70	5,139,000	159,013,734	30.943	25.90	25.81	25.90	24.73	26.40	6,171,211	25.767	4.54%
2024-02-28	0	29.75	29.75	29.95	29.65	30.55	3,642,500	109,744,640	30.129	24.77	24.77	24.94	24.69	25.44	4,374,127	25.089	0.17%
2024-02-27	0	29.70	29.70	29.75	28.80	29.85	4,900,000	143,945,740	29.377	24.73	24.73	24.77	23.98	24.86	5,884,206	24.463	2.24%
2024-02-26	0	29.05	29.00	29.05	28.45	30.30	8,912,000	262,144,750	29.415	24.19	24.15	24.19	23.69	25.23	10,702,050	24.495	-7.48%
2024-02-23	0	31.40	31.35	31.40	31.00	32.75	4,711,500	148,963,714	31.617	26.15	26.11	26.15	25.81	27.27	5,657,844	26.329	-3.38%
2024-02-22	0	32.50	32.45	32.50	32.05	33.90	7,085,800	233,836,068	33.001	27.06	27.02	27.06	26.69	28.23	8,509,043	27.481	0.15%
2024-02-21	0	32.45	32.45	32.50	31.15	32.70	6,126,900	196,366,620	32.050	27.02	27.02	27.06	25.94	27.23	7,357,539	26.689	1.88%
2024-02-20	0	31.85	31.80	31.85	29.80	32.00	5,432,315	168,518,033	31.021	26.52	26.48	26.52	24.82	26.65	6,523,441	25.833	4.43%
2024-02-19	0	30.50	30.50	30.55	28.05	30.60	5,031,000	149,372,430	29.690	25.40	25.40	25.44	23.36	25.48	6,041,519	24.724	5.90%
2024-02-16	0	28.80	28.65	28.80	28.00	28.85	731,400	20,739,200	28.355	23.98	23.86	23.98	23.32	24.02	878,308	23.613	2.49%
2024-02-15	0	28.10	28.10	28.15	27.75	28.50	735,600	20,642,442	28.062	23.40	23.40	23.44	23.11	23.73	883,351	23.368	-2.77%
2024-02-14	0	28.90	28.65	28.90	28.15	29.00	720,600	20,570,690	28.547	24.07	23.86	24.07	23.44	24.15	865,339	23.772	-1.53%
2024-02-09	0	29.35	29.30	29.35	29.20	29.80	296,200	8,714,615	29.421	24.44	24.40	24.44	24.32	24.82	355,694	24.500	-1.51%
2024-02-08	0	29.80	29.80	29.85	29.50	30.90	3,454,000	103,625,615	30.002	24.82	24.82	24.86	24.57	25.73	4,147,765	24.983	-1.97%
2024-02-07	0	30.40	30.40	30.50	29.70	30.70	851,900	25,730,984	30.204	25.32	25.32	25.40	24.73	25.57	1,023,011	25.152	1.16%
2024-02-06	0	30.05	30.05	30.25	29.60	30.20	1,550,005	46,454,690	29.971	25.02	25.02	25.19	24.65	25.15	1,861,337	24.958	0.67%
2024-02-05	0	29.85	29.75	29.85	29.40	30.10	1,476,865	43,942,486	29.754	24.86	24.77	24.86	24.48	25.07	1,773,506	24.777	-0.83%
2024-02-02	0	30.10	30.10	30.15	29.85	30.80	1,241,500	37,679,200	30.350	25.07	25.07	25.11	24.86	25.65	1,490,866	25.273	0.00%
2024-02-01	0	30.10	30.10	30.20	30.10	30.75	920,400	27,972,805	30.392	25.07	25.07	25.15	25.07	25.61	1,105,270	25.309	-1.31%
2024-01-31	0	30.50	30.40	30.50	29.85	30.65	1,170,800	35,570,990	30.382	25.40	25.32	25.40	24.86	25.52	1,405,965	25.300	2.18%
2024-01-30	0	29.85	29.85	29.95	29.85	30.80	869,417	26,418,546	30.387	24.86	24.86	24.94	24.86	25.65	1,044,047	25.304	-2.93%
2024-01-29	0	30.75	30.70	30.75	29.80	30.80	1,534,500	46,798,790	30.498	25.61	25.57	25.61	24.82	25.65	1,842,717	25.397	3.36%
2024-01-26	0	29.75	29.75	29.90	29.40	30.55	1,457,800	43,682,535	29.965	24.77	24.77	24.90	24.48	25.44	1,750,611	24.953	-1.98%
2024-01-25	0	30.35	30.35	30.40	29.35	30.50	2,333,500	69,927,770	29.967	25.27	25.27	25.32	24.44	25.40	2,802,203	24.955	3.94%
2024-01-24	0	29.20	29.20	29.25	28.85	29.50	3,025,000	88,482,680	29.250	24.32	24.32	24.36	24.02	24.57	3,632,597	24.358	0.52%
2024-01-23	0	29.05	29.05	29.10	27.70	29.15	4,963,536	142,050,758	28.619	24.19	24.19	24.23	23.07	24.27	5,960,504	23.832	4.31%
2024-01-22	0	27.85	27.85	28.00	27.80	28.50	1,664,000	46,621,456	28.018	23.19	23.19	23.32	23.15	23.73	1,998,228	23.331	-0.54%
2024-01-19	0	28.00	28.00	28.05	27.65	28.90	4,251,400	119,949,286	28.214	23.32	23.32	23.36	23.03	24.07	5,105,330	23.495	4.48%
2024-01-18	0	26.80	26.80	27.00	26.25	27.05	1,532,600	40,781,361	26.609	22.32	22.32	22.48	21.86	22.53	1,840,436	22.159	0.00%
2024-01-17	0	26.80	26.70	26.80	26.40	27.60	1,289,830	34,740,974	26.935	22.32	22.23	22.32	21.98	22.98	1,548,903	22.429	-3.07%
2024-01-16	0	27.65	27.65	27.75	27.25	27.95	1,033,100	28,619,020	27.702	23.03	23.03	23.11	22.69	23.28	1,240,607	23.069	-0.36%
2024-01-15	0	27.75	27.70	27.75	27.65	27.95	335,700	9,321,585	27.768	23.11	23.07	23.11	23.03	23.28	403,128	23.123	0.54%
2024-01-12	0	27.60	27.60	27.75	27.40	27.80	477,600	13,176,925	27.590	22.98	22.98	23.11	22.82	23.15	573,530	22.975	0.36%
2024-01-11	0	27.50	27.50	27.60	27.45	27.80	316,800	8,732,520	27.565	22.90	22.90	22.98	22.86	23.15	380,432	22.954	-1.08%
2024-01-10	0	27.80	27.70	27.80	27.60	28.25	730,092	20,391,421	27.930	23.15	23.07	23.15	22.98	23.52	876,737	23.258	-0.71%
2024-01-09	0	28.00	27.90	28.00	27.65	28.10	737,000	20,567,670	27.907	23.32	23.23	23.32	23.03	23.40	885,033	23.239	1.63%
2024-01-08	0	27.55	27.50	27.55	27.00	28.35	1,015,700	28,012,175	27.579	22.94	22.90	22.94	22.48	23.61	1,219,712	22.966	-1.78%
2024-01-05	0	28.05	28.05	28.15	27.70	28.45	1,112,400	31,362,082	28.193	23.36	23.36	23.44	23.07	23.69	1,335,835	23.478	1.26%
2024-01-04	0	27.70	27.70	27.80	27.60	28.20	1,256,800	35,045,195	27.884	23.07	23.07	23.15	22.98	23.48	1,509,239	23.220	0.36%
2024-01-03	0	27.60	27.60	27.70	26.95	28.30	3,249,864	89,853,351	27.648	22.98	22.98	23.07	22.44	23.57	3,902,627	23.024	1.10%
2024-01-02	0	27.30	27.25	27.30	26.85	27.45	2,877,665	78,202,358	27.176	22.73	22.69	22.73	22.36	22.86	3,455,668	22.630	3.02%
2023-12-29	0	26.50	26.50	26.65	26.15	26.75	705,000	18,727,025	26.563	22.07	22.07	22.19	21.78	22.28	846,605	22.120	0.00%
2023-12-28	0	26.50	26.40	26.50	26.20	26.80	1,358,200	36,025,482	26.524	22.07	21.98	22.07	21.82	22.32	1,631,006	22.088	0.95%
2023-12-27	0	26.25	26.25	26.30	25.80	26.30	1,524,600	39,744,455	26.069	21.86	21.86	21.90	21.48	21.90	1,830,829	21.708	2.34%
2023-12-22	0	25.65	25.65	25.75	25.45	25.90	1,304,291	33,469,545	25.661	21.36	21.36	21.44	21.19	21.57	1,566,269	21.369	0.79%
2023-12-21	0	25.45	25.35	25.45	25.30	25.55	775,500	19,697,880	25.400	21.19	21.11	21.19	21.07	21.28	931,266	21.152	0.00%
2023-12-20	0	25.45	25.45	25.50	25.25	25.55	2,178,690	55,327,568	25.395	21.19	21.19	21.23	21.03	21.28	2,616,298	21.147	2.00%
2023-12-19	0	24.95	24.95	25.00	24.85	25.20	804,400	20,123,490	25.017	20.78	20.78	20.82	20.69	20.98	965,971	20.832	-0.60%
2023-12-18	0	25.10	25.05	25.10	24.80	25.20	483,400	12,070,910	24.971	20.90	20.86	20.90	20.65	20.98	580,495	20.794	0.40%
2023-12-15	0	25.00	25.00	25.15	24.95	25.25	2,793,000	69,955,477	25.047	20.82	20.82	20.94	20.78	21.03	3,353,998	20.857	0.81%
2023-12-14	0	24.80	24.70	24.80	24.40	24.85	821,500	20,258,810	24.661	20.65	20.57	20.65	20.32	20.69	986,505	20.536	1.43%
2023-12-13	0	24.45	24.45	24.50	24.35	24.80	773,600	18,969,615	24.521	20.36	20.36	20.40	20.28	20.65	928,984	20.420	-2.40%
2023-12-12	0	25.05	25.05	25.20	24.95	25.25	266,700	6,689,710	25.083	20.86	20.86	20.98	20.78	21.03	320,269	20.888	0.40%
2023-12-11	0	24.95	24.95	25.00	24.80	25.05	840,800	20,953,595	24.921	20.78	20.78	20.82	20.65	20.86	1,009,682	20.753	-0.20%
2023-12-08	0	25.00	24.95	25.00	24.85	25.45	2,764,900	69,419,572	25.107	20.82	20.78	20.82	20.69	21.19	3,320,253	20.908	0.40%
2023-12-07	0	24.90	24.75	24.90	24.60	24.90	484,400	11,970,017	24.711	20.74	20.61	20.74	20.49	20.74	581,696	20.578	-0.20%
2023-12-06	0	24.95	24.90	24.95	24.65	24.95	595,600	14,767,860	24.795	20.78	20.74	20.78	20.53	20.78	715,231	20.648	1.22%
2023-12-05	0	24.65	24.60	24.75	24.55	25.15	612,700	15,252,172	24.893	20.53	20.49	20.61	20.44	20.94	735,766	20.730	-1.20%
2023-12-04	0	24.95	24.90	24.95	24.70	25.30	1,694,800	42,337,092	24.981	20.78	20.74	20.78	20.57	21.07	2,035,215	20.802	0.40%
2023-12-01	0	24.85	24.85	24.90	24.70	25.60	1,731,500	43,666,925	25.219	20.69	20.69	20.74	20.57	21.32	2,079,286	21.001	-0.60%
2023-11-30	0	25.00	24.90	25.00	24.65	25.25	1,137,280	28,383,854	24.958	20.82	20.74	20.82	20.53	21.03	1,365,712	20.783	0.81%
2023-11-29	0	24.80	24.80	24.90	24.75	25.75	2,310,300	57,891,762	25.058	20.65	20.65	20.74	20.61	21.44	2,774,343	20.867	-2.94%
2023-11-28	0	25.55	25.55	25.65	25.20	26.00	2,732,600	69,910,887	25.584	21.28	21.28	21.36	20.98	21.65	3,281,466	21.305	0.79%
2023-11-27	0	25.35	25.35	25.40	25.35	25.80	1,175,700	30,005,362	25.521	21.11	21.11	21.15	21.11	21.48	1,411,849	21.253	0.40%
2023-11-24	0	25.25	25.25	25.30	25.05	25.40	1,308,800	33,018,030	25.228	21.03	21.03	21.07	20.86	21.15	1,571,684	21.008	1.41%
2023-11-23	0	24.90	24.90	24.95	24.75	25.00	456,400	11,377,470	24.929	20.74	20.74	20.78	20.61	20.82	548,072	20.759	0.40%
2023-11-22	0	24.80	24.80	24.85	24.65	24.95	531,200	13,157,895	24.770	20.65	20.65	20.69	20.53	20.78	637,896	20.627	0.61%
2023-11-21	0	24.65	24.65	24.85	24.55	25.00	997,800	24,677,497	24.732	20.53	20.53	20.69	20.44	20.82	1,198,217	20.595	-0.40%
2023-11-20	0	24.75	24.75	24.80	24.50	24.95	1,542,700	38,203,015	24.764	20.61	20.61	20.65	20.40	20.78	1,852,564	20.622	2.70%
2023-11-17	0	24.10	24.00	24.10	23.90	24.45	1,065,500	25,742,495	24.160	20.07	19.99	20.07	19.90	20.36	1,279,515	20.119	-1.03%
2023-11-16	0	24.35	24.30	24.35	24.10	24.50	339,000	8,238,465	24.302	20.28	20.24	20.28	20.07	20.40	407,091	20.237	-0.61%
2023-11-15	0	24.50	24.45	24.50	24.20	24.60	1,586,900	38,721,065	24.400	20.40	20.36	20.40	20.15	20.49	1,905,642	20.319	2.73%
2023-11-14	0	23.85	23.85	23.95	23.75	24.05	816,800	19,518,585	23.896	19.86	19.86	19.94	19.78	20.03	980,861	19.899	1.06%
2023-11-13	0	23.60	23.60	23.65	23.45	23.75	410,100	9,677,278	23.597	19.65	19.65	19.69	19.53	19.78	492,472	19.650	-0.21%
2023-11-10	0	23.65	23.60	23.65	23.60	23.90	357,000	8,471,320	23.729	19.69	19.65	19.69	19.65	19.90	428,706	19.760	-1.05%
2023-11-09	0	23.90	23.90	23.95	23.60	24.05	580,800	13,863,470	23.870	19.90	19.90	19.94	19.65	20.03	697,459	19.877	1.27%
2023-11-08	0	23.60	23.55	23.60	23.30	23.90	1,386,500	32,728,660	23.605	19.65	19.61	19.65	19.40	19.90	1,664,990	19.657	-1.67%
2023-11-07	0	24.00	23.90	24.00	23.10	24.05	2,184,400	51,624,375	23.633	19.99	19.90	19.99	19.24	20.03	2,623,155	19.680	2.13%
2023-11-06	0	23.50	23.35	23.50	23.20	23.95	1,032,200	24,250,715	23.494	19.57	19.44	19.57	19.32	19.94	1,239,526	19.565	-0.42%
2023-11-03	0	23.60	23.60	23.65	23.45	23.75	572,164	13,496,277	23.588	19.65	19.65	19.69	19.53	19.78	687,088	19.643	0.00%
2023-11-02	0	23.60	23.60	23.65	23.45	24.50	1,136,300	27,014,983	23.775	19.65	19.65	19.69	19.53	20.40	1,364,535	19.798	-0.63%
2023-11-01	0	23.75	23.75	23.80	22.95	23.85	1,450,500	33,933,670	23.394	19.78	19.78	19.82	19.11	19.86	1,741,845	19.481	-1.04%
2023-10-31	0	24.00	23.85	24.00	23.65	24.35	962,800	23,106,830	24.000	19.99	19.86	19.99	19.69	20.28	1,156,186	19.985	-1.23%
2023-10-30	0	24.30	24.30	24.45	24.15	24.95	946,000	23,153,275	24.475	20.24	20.24	20.36	20.11	20.78	1,136,012	20.381	-1.22%
2023-10-27	0	24.60	24.55	24.60	24.45	24.85	971,900	23,915,480	24.607	20.49	20.44	20.49	20.36	20.69	1,167,114	20.491	1.44%
2023-10-26	0	24.25	24.20	24.25	24.20	24.60	836,100	20,313,752	24.296	20.19	20.15	20.19	20.15	20.49	1,004,038	20.232	-1.62%
2023-10-25	0	24.65	24.60	24.65	24.05	25.05	430,700	10,677,130	24.790	20.53	20.49	20.53	20.03	20.86	517,210	20.644	0.20%
2023-10-24	0	24.60	24.45	24.60	24.10	24.85	1,005,400	24,589,925	24.458	20.49	20.36	20.49	20.07	20.69	1,207,343	20.367	-0.61%
2023-10-20	0	24.75	24.75	24.85	24.60	25.20	1,604,700	39,957,887	24.901	20.61	20.61	20.69	20.49	20.98	1,927,018	20.736	0.61%
2023-10-19	0	24.60	24.60	24.65	24.45	25.40	1,147,700	28,510,352	24.841	20.49	20.49	20.53	20.36	21.15	1,378,225	20.686	-3.34%
2023-10-18	0	25.45	25.45	25.50	25.00	25.60	2,275,200	57,507,020	25.276	21.19	21.19	21.23	20.82	21.32	2,732,193	21.048	1.60%
2023-10-17	0	25.05	25.05	25.15	24.70	25.25	1,414,300	35,242,442	24.919	20.86	20.86	20.94	20.57	21.03	1,698,374	20.751	1.42%
2023-10-16	0	24.70	24.70	24.80	24.60	24.90	1,548,400	38,294,945	24.732	20.57	20.57	20.65	20.49	20.74	1,859,409	20.595	1.86%
2023-10-13	0	24.25	24.15	24.25	24.00	24.75	1,115,500	27,146,250	24.335	20.19	20.11	20.19	19.99	20.61	1,339,558	20.265	-1.62%
2023-10-12	0	24.65	24.65	24.70	24.50	25.15	1,730,100	42,926,350	24.811	20.53	20.53	20.57	20.40	20.94	2,077,605	20.661	-1.60%
2023-10-11	0	25.05	25.05	25.10	24.95	25.35	760,400	19,094,730	25.111	20.86	20.86	20.90	20.78	21.11	913,133	20.911	-0.40%
2023-10-10	0	25.15	25.15	25.20	24.95	25.75	1,365,300	34,500,733	25.270	20.94	20.94	20.98	20.78	21.44	1,639,532	21.043	-1.18%
2023-10-09	0	25.45	25.35	25.45	24.80	25.60	607,500	15,413,890	25.373	21.19	21.11	21.19	20.65	21.32	729,521	21.129	3.04%
2023-10-06	0	24.70	24.55	24.70	24.45	24.85	363,800	8,947,220	24.594	20.57	20.44	20.57	20.36	20.69	436,872	20.480	-0.20%
2023-10-05	0	24.75	24.65	24.75	24.55	25.00	415,700	10,296,945	24.770	20.61	20.53	20.61	20.44	20.82	499,197	20.627	-1.20%
2023-10-04	0	25.05	25.00	25.05	24.95	25.55	1,026,600	25,709,345	25.043	20.86	20.82	20.86	20.78	21.28	1,232,801	20.854	-2.34%
2023-10-03	0	25.65	25.65	25.70	25.30	25.90	1,668,600	42,648,270	25.559	21.36	21.36	21.40	21.07	21.57	2,003,752	21.284	-1.54%
2023-09-29	0	26.05	25.90	26.05	25.80	26.20	1,085,400	28,238,347	26.017	21.69	21.57	21.69	21.48	21.82	1,303,412	21.665	0.77%
2023-09-28	0	25.85	25.80	25.85	25.70	26.35	2,615,300	68,044,200	26.018	21.53	21.48	21.53	21.40	21.94	3,140,605	21.666	0.78%
2023-09-27	0	25.65	25.65	25.75	25.65	26.00	1,134,000	29,259,822	25.802	21.36	21.36	21.44	21.36	21.65	1,361,773	21.487	0.20%
2023-09-26	0	25.60	25.55	25.60	25.30	26.45	2,715,000	70,564,557	25.991	21.32	21.28	21.32	21.07	22.03	3,260,331	21.643	-2.66%
2023-09-25	0	26.30	26.25	26.30	25.65	26.55	5,558,800	145,522,175	26.179	21.90	21.86	21.90	21.36	22.11	6,675,332	21.800	2.73%
2023-09-22	0	25.60	25.50	25.60	24.95	25.65	1,768,500	44,607,109	25.223	21.32	21.23	21.32	20.78	21.36	2,123,718	21.004	0.00%
2023-09-21	0	25.60	25.60	25.75	25.30	25.95	1,337,500	34,360,845	25.690	21.32	21.32	21.44	21.07	21.61	1,606,148	21.393	-1.35%
2023-09-20	0	25.95	25.85	25.95	25.65	26.25	2,677,200	69,473,616	25.950	21.61	21.53	21.61	21.36	21.86	3,214,938	21.610	-1.33%
2023-09-19	0	26.30	26.30	26.35	25.10	26.45	4,899,900	126,535,127	25.824	21.90	21.90	21.94	20.90	22.03	5,884,086	21.505	5.62%
2023-09-18	0	24.90	24.90	25.05	24.80	25.40	1,389,500	34,905,450	25.121	20.74	20.74	20.86	20.65	21.15	1,668,593	20.919	-1.39%
2023-09-15	0	25.25	25.15	25.25	25.15	25.70	1,949,600	49,571,840	25.427	21.03	20.94	21.03	20.94	21.40	2,341,194	21.174	-0.20%
2023-09-14	0	25.30	25.25	25.30	24.80	25.50	2,210,500	55,832,715	25.258	21.07	21.03	21.07	20.65	21.23	2,654,498	21.033	3.27%
2023-09-13	0	24.50	24.40	24.50	24.00	24.50	1,150,204	27,893,498	24.251	20.40	20.32	20.40	19.99	20.40	1,381,232	20.195	2.08%
2023-09-12	0	24.00	23.95	24.00	23.80	24.35	1,849,746	44,292,736	23.945	19.99	19.94	19.99	19.82	20.28	2,221,283	19.940	-1.23%
2023-09-11	0	24.30	24.25	24.30	24.10	24.95	1,733,010	42,482,040	24.513	20.24	20.19	20.24	20.07	20.78	2,081,100	20.413	-2.99%
2023-09-07	0	25.05	25.00	25.05	24.80	25.25	1,982,300	49,604,100	25.024	20.86	20.82	20.86	20.65	21.03	2,380,462	20.838	-0.99%
2023-09-06	0	25.30	25.25	25.30	25.05	25.70	3,013,400	76,415,310	25.359	21.07	21.03	21.07	20.86	21.40	3,618,667	21.117	1.40%
2023-09-05	0	24.95	24.85	24.95	24.75	25.30	2,635,700	65,949,760	25.022	20.78	20.69	20.78	20.61	21.07	3,165,103	20.837	-0.26%
2023-09-04	0	26.90	26.85	26.90	26.70	27.50	4,082,500	110,392,925	27.041	20.83	20.79	20.83	20.68	21.30	5,271,911	20.940	2.28%
2023-08-31	0	26.30	26.30	26.35	26.00	26.60	2,140,900	56,404,865	26.346	20.37	20.37	20.41	20.13	20.60	2,764,638	20.402	0.57%
2023-08-30	0	26.15	26.10	26.15	25.80	26.40	1,954,300	51,124,105	26.160	20.25	20.21	20.25	19.98	20.44	2,523,673	20.258	1.16%
2023-08-29	0	25.85	25.85	25.95	25.75	26.15	1,497,600	38,842,355	25.936	20.02	20.02	20.10	19.94	20.25	1,933,916	20.085	0.78%
2023-08-28	0	25.65	25.65	25.70	25.45	25.95	1,270,000	32,588,762	25.660	19.86	19.86	19.90	19.71	20.10	1,640,006	19.871	0.59%
2023-08-25	0	25.50	25.50	25.55	25.35	25.80	1,000,200	25,510,830	25.506	19.75	19.75	19.79	19.63	19.98	1,291,602	19.751	-0.78%
2023-08-24	0	25.70	25.70	25.80	25.60	26.00	1,737,900	44,733,505	25.740	19.90	19.90	19.98	19.82	20.13	2,244,226	19.933	-0.58%
2023-08-23	0	25.85	25.75	25.85	25.55	26.40	2,956,300	76,603,020	25.912	20.02	19.94	20.02	19.79	20.44	3,817,599	20.066	1.57%
2023-08-22	0	25.45	25.40	25.45	24.90	25.75	1,727,600	43,868,747	25.393	19.71	19.67	19.71	19.28	19.94	2,230,925	19.664	2.41%
2023-08-21	0	24.85	24.85	25.00	24.45	25.80	2,249,800	56,719,395	25.211	19.24	19.24	19.36	18.93	19.98	2,905,265	19.523	-1.78%
2023-08-18	0	25.30	25.25	25.30	25.15	26.15	1,622,800	41,680,687	25.684	19.59	19.55	19.59	19.48	20.25	2,095,593	19.890	-1.75%
2023-08-17	0	25.75	25.65	25.75	25.10	26.05	2,441,000	62,498,780	25.604	19.94	19.86	19.94	19.44	20.17	3,152,170	19.827	1.18%
2023-08-16	0	25.45	25.45	25.50	25.40	25.95	498,400	12,736,215	25.554	19.71	19.71	19.75	19.67	20.10	643,606	19.789	0.00%
2023-08-15	0	25.45	25.30	25.45	25.20	25.70	483,900	12,308,900	25.437	19.71	19.59	19.71	19.51	19.90	624,881	19.698	0.00%
2023-08-14	0	25.45	25.40	25.45	25.00	26.05	755,000	19,260,952	25.511	19.71	19.67	19.71	19.36	20.17	974,964	19.756	-2.12%
2023-08-11	0	26.00	25.95	26.00	25.75	26.55	866,100	22,602,855	26.097	20.13	20.10	20.13	19.94	20.56	1,118,433	20.209	-2.62%
2023-08-10	0	26.70	26.65	26.70	25.85	26.70	1,517,900	39,976,190	26.337	20.68	20.64	20.68	20.02	20.68	1,960,131	20.395	6.16%
2023-08-09	0	25.15	25.15	25.20	25.10	25.45	749,700	18,944,012	25.269	19.48	19.48	19.51	19.44	19.71	968,120	19.568	0.40%
2023-08-08	0	25.05	25.05	25.25	24.90	25.40	615,400	15,460,890	25.123	19.40	19.40	19.55	19.28	19.67	794,693	19.455	-0.60%
2023-08-07	0	25.20	25.20	25.25	24.80	25.75	1,639,400	41,488,705	25.307	19.51	19.51	19.55	19.20	19.94	2,117,029	19.598	-1.56%
2023-08-04	0	25.60	25.55	25.60	25.35	25.90	700,900	17,912,335	25.556	19.82	19.79	19.82	19.63	20.06	905,103	19.790	1.59%
2023-08-03	0	25.20	25.15	25.35	25.00	25.50	604,671	15,247,362	25.216	19.51	19.48	19.63	19.36	19.75	780,838	19.527	-1.95%
2023-08-02	0	25.70	25.65	25.70	25.40	26.00	172,200	4,412,697	25.625	19.90	19.86	19.90	19.67	20.13	222,369	19.844	0.19%
2023-08-01	0	25.65	25.65	25.70	25.60	26.35	454,600	11,774,230	25.900	19.86	19.86	19.90	19.82	20.41	587,045	20.057	-0.58%
2023-07-31	0	25.80	25.75	25.80	25.60	26.85	1,798,850	46,782,052	26.007	19.98	19.94	19.98	19.82	20.79	2,322,934	20.139	-2.82%
2023-07-28	0	26.55	26.55	26.60	26.30	26.65	481,900	12,757,300	26.473	20.56	20.56	20.60	20.37	20.64	622,299	20.500	-0.75%
2023-07-27	0	26.75	26.70	26.75	26.60	27.05	635,100	17,025,825	26.808	20.71	20.68	20.71	20.60	20.95	820,132	20.760	-1.83%
2023-07-26	0	27.25	27.25	27.30	27.05	27.35	359,100	9,784,800	27.248	21.10	21.10	21.14	20.95	21.18	463,722	21.101	1.68%
2023-07-25	0	26.80	26.80	26.85	26.10	27.00	612,700	16,434,145	26.822	20.75	20.75	20.79	20.21	20.91	791,206	20.771	3.08%
2023-07-24	0	26.00	26.00	26.05	25.85	26.50	392,700	10,303,627	26.238	20.13	20.13	20.17	20.02	20.52	507,111	20.318	-0.57%
2023-07-21	0	26.15	26.15	26.20	25.80	26.40	366,700	9,611,317	26.210	20.25	20.25	20.29	19.98	20.44	473,536	20.297	0.77%
2023-07-20	0	25.95	25.80	25.95	25.70	26.55	731,300	19,148,132	26.184	20.10	19.98	20.10	19.90	20.56	944,360	20.276	-1.52%
2023-07-19	0	26.35	26.35	26.40	26.10	26.60	1,396,800	36,719,175	26.288	20.41	20.41	20.44	20.21	20.60	1,803,749	20.357	2.33%
2023-07-18	0	25.75	25.70	25.75	25.65	26.45	1,417,700	36,881,130	26.015	19.94	19.90	19.94	19.86	20.48	1,830,738	20.145	0.59%
2023-07-14	0	25.60	25.55	25.60	25.50	25.80	422,300	10,837,500	25.663	19.82	19.79	19.82	19.75	19.98	545,334	19.873	2.20%
2023-07-13	0	25.05	25.00	25.05	24.80	25.20	263,000	6,589,390	25.055	19.40	19.36	19.40	19.20	19.51	339,623	19.402	1.01%
2023-07-12	0	24.80	24.80	24.90	24.70	24.95	191,600	4,756,951	24.828	19.20	19.20	19.28	19.13	19.32	247,421	19.226	0.81%
2023-07-11	0	24.60	24.50	24.60	24.35	24.75	242,000	5,933,020	24.517	19.05	18.97	19.05	18.86	19.17	312,505	18.985	0.41%
2023-07-10	0	24.50	24.40	24.50	24.40	25.00	111,200	2,722,325	24.481	18.97	18.90	18.97	18.90	19.36	143,597	18.958	2.08%
2023-07-07	0	24.00	24.00	24.05	23.85	24.15	334,100	8,002,087	23.951	18.59	18.59	18.62	18.47	18.70	431,438	18.547	-1.44%
2023-07-06	0	24.35	24.20	24.35	24.15	24.60	496,600	12,086,990	24.339	18.86	18.74	18.86	18.70	19.05	641,281	18.848	-1.22%
2023-07-05	0	24.65	24.60	24.65	24.55	25.05	419,000	10,377,410	24.767	19.09	19.05	19.09	19.01	19.40	541,073	19.179	-1.40%
2023-07-04	0	25.00	24.90	25.00	24.80	25.30	800,273	20,013,809	25.009	19.36	19.28	19.36	19.20	19.59	1,033,427	19.366	1.42%
2023-07-03	0	24.65	24.50	24.65	24.30	24.75	784,100	19,250,022	24.550	19.09	18.97	19.09	18.82	19.17	1,012,543	19.012	3.35%
2023-06-30	0	23.85	23.85	24.00	23.25	24.15	641,600	15,342,577	23.913	18.47	18.47	18.59	18.00	18.70	828,526	18.518	2.36%
2023-06-29	0	23.30	23.30	23.35	23.15	23.40	609,600	14,163,205	23.234	18.04	18.04	18.08	17.93	18.12	787,203	17.992	-0.85%
2023-06-28	0	23.50	23.45	23.50	23.00	23.50	561,500	13,029,225	23.204	18.20	18.16	18.20	17.81	18.20	725,089	17.969	0.86%
2023-06-27	0	23.30	23.30	23.40	22.85	23.45	578,900	13,440,555	23.217	18.04	18.04	18.12	17.69	18.16	747,559	17.979	1.30%
2023-06-26	0	23.00	22.95	23.00	22.90	23.25	203,700	4,689,805	23.023	17.81	17.77	17.81	17.73	18.00	263,047	17.829	-0.22%
2023-06-23	0	23.05	23.05	23.15	22.80	23.75	271,500	6,251,855	23.027	17.85	17.85	17.93	17.66	18.39	350,600	17.832	-3.35%
2023-06-21	0	23.85	23.70	23.85	23.55	24.10	472,700	11,286,315	23.876	18.47	18.35	18.47	18.24	18.66	610,418	18.489	-0.21%
2023-06-20	0	23.90	23.80	23.90	23.40	24.65	503,600	12,034,110	23.896	18.51	18.43	18.51	18.12	19.09	650,321	18.505	-3.04%
2023-06-19	0	24.65	24.65	24.75	24.35	24.75	281,800	6,896,035	24.471	19.09	19.09	19.17	18.86	19.17	363,901	18.950	-0.80%
2023-06-16	0	24.85	24.85	24.90	24.40	25.10	1,262,800	31,237,070	24.736	19.24	19.24	19.28	18.90	19.44	1,630,709	19.156	4.41%
2023-06-15	0	23.80	23.75	23.80	23.55	23.95	281,400	6,672,762	23.713	18.43	18.39	18.43	18.24	18.55	363,384	18.363	0.85%
2023-06-14	0	23.60	23.60	23.65	23.55	24.25	479,600	11,429,582	23.831	18.28	18.28	18.31	18.24	18.78	619,328	18.455	0.00%
2023-06-13	0	23.60	23.60	23.70	23.50	24.35	670,900	15,991,225	23.835	18.28	18.28	18.35	18.20	18.86	866,362	18.458	-3.28%
2023-06-12	0	24.40	24.40	24.45	24.00	24.65	622,600	15,229,735	24.462	18.90	18.90	18.93	18.59	19.09	803,991	18.943	0.41%
2023-06-09	0	24.30	24.30	24.35	24.25	24.60	1,416,700	34,648,268	24.457	18.82	18.82	18.86	18.78	19.05	1,829,447	18.939	0.21%
2023-06-08	0	24.25	24.25	24.35	23.95	24.40	792,100	19,178,055	24.212	18.78	18.78	18.86	18.55	18.90	1,022,873	18.749	2.54%
2023-06-07	0	23.65	23.55	23.65	23.50	24.10	550,900	13,042,240	23.674	18.31	18.24	18.31	18.20	18.66	711,401	18.333	-1.66%
2023-06-06	0	24.05	24.00	24.05	23.25	24.20	3,800,800	90,521,000	23.816	18.62	18.59	18.62	18.00	18.74	4,908,139	18.443	5.25%
2023-06-05	0	22.85	22.85	22.95	22.65	23.00	1,558,728	35,595,636	22.836	17.69	17.69	17.77	17.54	17.81	2,012,854	17.684	-0.22%
2023-06-02	0	22.90	22.80	22.90	22.25	23.00	1,501,300	34,109,252	22.720	17.73	17.66	17.73	17.23	17.81	1,938,694	17.594	2.92%
2023-06-01	0	22.25	22.25	22.30	22.05	22.80	2,374,300	52,988,497	22.318	17.23	17.23	17.27	17.08	17.66	3,066,037	17.282	-2.20%
2023-05-31	0	22.75	22.70	22.75	22.35	23.70	3,583,500	82,373,355	22.987	17.62	17.58	17.62	17.31	18.35	4,627,530	17.801	-6.57%
2023-05-30	0	24.35	24.25	24.35	23.90	24.75	2,733,900	66,227,385	24.225	18.86	18.78	18.86	18.51	19.17	3,530,405	18.759	-0.81%
2023-05-29	0	24.55	24.50	24.55	24.25	25.50	2,119,460	52,183,156	24.621	19.01	18.97	19.01	18.78	19.75	2,736,951	19.066	-4.66%
2023-05-25	0	25.75	25.75	25.85	25.40	26.35	1,408,510	36,208,155	25.707	19.94	19.94	20.02	19.67	20.41	1,818,871	19.907	-2.46%
2023-05-24	0	26.40	26.35	26.40	26.25	26.85	1,125,590	29,782,512	26.459	20.44	20.41	20.44	20.33	20.79	1,453,524	20.490	-1.49%
2023-05-23	0	26.80	26.70	26.80	26.65	27.25	608,290	16,363,182	26.900	20.75	20.68	20.75	20.64	21.10	785,511	20.831	-0.74%
2023-05-22	0	27.00	27.00	27.15	26.80	27.70	1,992,000	54,039,995	27.129	20.91	20.91	21.02	20.75	21.45	2,572,357	21.008	-2.53%
2023-05-19	0	27.70	27.60	27.70	27.40	28.25	1,940,100	53,873,725	27.769	21.45	21.37	21.45	21.22	21.88	2,505,336	21.504	-2.29%
2023-05-18	0	28.35	28.20	28.35	28.15	28.60	857,700	24,365,245	28.408	21.95	21.84	21.95	21.80	22.15	1,107,585	21.999	1.07%
2023-05-17	0	28.05	28.05	28.15	28.00	28.35	873,700	24,586,175	28.140	21.72	21.72	21.80	21.68	21.95	1,128,247	21.791	-1.58%
2023-05-16	0	28.50	28.50	28.60	28.30	28.70	692,700	19,772,430	28.544	22.07	22.07	22.15	21.92	22.22	894,514	22.104	0.71%
2023-05-15	0	28.30	28.25	28.30	28.05	28.45	596,700	16,846,495	28.233	21.92	21.88	21.92	21.72	22.03	770,545	21.863	0.18%
2023-05-12	0	28.25	28.25	28.30	28.10	29.00	997,000	28,323,970	28.409	21.88	21.88	21.92	21.76	22.46	1,287,470	22.000	-2.92%
2023-05-11	0	29.10	29.10	29.15	28.80	29.20	1,052,300	30,494,680	28.979	22.53	22.53	22.57	22.30	22.61	1,358,881	22.441	0.17%
2023-05-10	0	29.05	29.05	29.10	28.45	29.20	1,095,800	31,687,182	28.917	22.50	22.50	22.53	22.03	22.61	1,415,054	22.393	2.11%
2023-05-09	0	28.45	28.45	28.60	28.40	29.00	2,246,300	64,443,095	28.689	22.03	22.03	22.15	21.99	22.46	2,900,745	22.216	-0.70%
2023-05-08	0	28.65	28.60	28.65	27.90	28.95	2,715,100	76,882,965	28.317	22.19	22.15	22.19	21.61	22.42	3,506,127	21.928	2.14%
2023-05-05	0	28.05	28.00	28.05	27.75	28.70	3,784,900	106,064,465	28.023	21.72	21.68	21.72	21.49	22.22	4,887,607	21.701	-1.75%
2023-05-04	0	28.55	28.50	28.55	28.45	28.95	4,978,100	142,331,080	28.591	22.11	22.07	22.11	22.03	22.42	6,428,438	22.141	-1.21%
2023-05-03	0	28.90	28.85	28.90	28.75	29.40	1,375,766	39,779,465	28.914	22.38	22.34	22.38	22.26	22.77	1,776,587	22.391	-2.86%
2023-05-02	0	29.75	29.60	29.75	28.70	29.80	1,017,000	29,699,385	29.203	23.04	22.92	23.04	22.22	23.08	1,313,297	22.614	1.88%
2023-04-28	0	29.20	29.20	29.25	28.80	29.35	1,229,100	35,763,575	29.097	22.61	22.61	22.65	22.30	22.73	1,587,191	22.533	2.10%
2023-04-27	0	28.60	28.60	28.75	28.40	29.00	1,423,800	40,719,655	28.599	22.15	22.15	22.26	21.99	22.46	1,838,615	22.147	0.35%
2023-04-26	0	28.50	28.50	28.60	28.45	28.90	1,336,700	38,247,040	28.613	22.07	22.07	22.15	22.03	22.38	1,726,139	22.158	-0.52%
2023-04-25	0	28.65	28.65	28.80	28.55	29.35	924,700	26,687,768	28.861	22.19	22.19	22.30	22.11	22.73	1,194,106	22.350	-0.87%
2023-04-24	0	28.90	28.90	28.95	28.55	29.50	1,714,200	49,581,993	28.924	22.38	22.38	22.42	22.11	22.84	2,213,621	22.399	-2.03%
2023-04-21	0	29.50	29.45	29.50	29.40	30.15	1,204,700	35,840,420	29.750	22.84	22.81	22.84	22.77	23.35	1,555,682	23.038	-0.17%
2023-04-20	0	29.55	29.55	29.65	29.45	30.10	2,496,900	74,169,767	29.705	22.88	22.88	22.96	22.81	23.31	3,224,356	23.003	-2.31%
2023-04-19	0	30.25	30.20	30.25	30.10	30.90	1,831,600	55,960,800	30.553	23.43	23.39	23.43	23.31	23.93	2,365,225	23.660	-2.10%
2023-04-18	0	30.90	30.90	31.00	30.80	31.15	2,062,600	63,854,555	30.958	23.93	23.93	24.01	23.85	24.12	2,663,526	23.974	-0.32%
2023-04-17	0	31.00	31.00	31.15	30.55	31.30	2,200,000	68,155,975	30.980	24.01	24.01	24.12	23.66	24.24	2,840,956	23.991	0.32%
2023-04-14	0	30.90	30.90	31.00	30.65	31.25	1,505,500	46,548,720	30.919	23.93	23.93	24.01	23.73	24.20	1,944,118	23.943	-0.48%
2023-04-13	0	31.05	30.90	31.05	30.20	31.35	1,277,600	39,424,800	30.858	24.04	23.93	24.04	23.39	24.28	1,649,821	23.896	2.31%
2023-04-12	0	30.35	30.15	30.35	30.00	30.70	886,100	26,867,871	30.321	23.50	23.35	23.50	23.23	23.77	1,144,260	23.481	-0.33%
2023-04-11	0	30.45	30.20	30.45	30.00	30.80	1,853,500	56,016,332	30.222	23.58	23.39	23.58	23.23	23.85	2,393,506	23.403	-1.77%
2023-04-06	0	31.00	30.90	31.00	30.75	31.85	1,751,500	54,525,111	31.131	24.01	23.93	24.01	23.81	24.66	2,261,788	24.107	-2.82%
2023-04-04	0	31.90	31.85	31.95	31.30	32.10	2,746,000	87,389,394	31.824	24.70	24.66	24.74	24.24	24.86	3,546,030	24.644	2.90%
2023-04-03	0	31.00	31.00	31.10	30.90	31.80	2,606,000	81,514,170	31.279	24.01	24.01	24.08	23.93	24.63	3,365,242	24.222	0.49%
2023-03-31	0	30.85	30.85	31.00	30.10	31.20	4,717,800	145,815,170	30.907	23.89	23.89	24.01	23.31	24.16	6,092,301	23.934	3.87%
2023-03-30	0	29.70	29.70	30.00	29.35	30.40	3,391,700	101,412,325	29.900	23.00	23.00	23.23	22.73	23.54	4,379,850	23.154	1.89%
2023-03-29	0	29.15	29.00	29.15	28.80	29.15	630,400	18,287,810	29.010	22.57	22.46	22.57	22.30	22.57	814,063	22.465	0.34%
2023-03-28	0	29.05	29.05	29.15	29.00	29.40	1,032,000	30,130,570	29.196	22.50	22.50	22.57	22.46	22.77	1,332,667	22.609	1.22%
2023-03-27	0	28.70	28.70	28.75	28.20	29.45	2,460,100	70,540,655	28.674	22.22	22.22	22.26	21.84	22.81	3,176,835	22.205	0.35%
2023-03-24	0	28.60	28.50	28.60	28.00	29.30	2,822,100	80,397,045	28.488	22.15	22.07	22.15	21.68	22.69	3,644,301	22.061	-2.22%
2023-03-23	0	29.25	29.20	29.25	28.95	29.40	967,100	28,232,580	29.193	22.65	22.61	22.65	22.42	22.77	1,248,858	22.607	-0.51%
2023-03-22	0	29.40	29.35	29.40	29.00	29.50	542,800	15,915,030	29.320	22.77	22.73	22.77	22.46	22.84	700,941	22.705	-0.17%
2023-03-21	0	29.45	29.35	29.45	28.80	29.60	2,490,600	72,814,530	29.236	22.81	22.73	22.81	22.30	22.92	3,216,221	22.640	3.70%
2023-03-20	0	28.40	28.40	28.50	28.15	29.75	2,895,200	83,131,997	28.714	21.99	21.99	22.07	21.80	23.04	3,738,698	22.236	-2.74%
2023-03-17	0	29.20	29.05	29.20	28.10	29.90	3,434,200	99,383,095	28.939	22.61	22.50	22.61	21.76	23.15	4,434,733	22.410	2.64%
2023-03-16	0	28.45	28.45	28.50	27.60	28.75	2,945,300	83,537,138	28.363	22.03	22.03	22.07	21.37	22.26	3,803,395	21.964	-3.89%
2023-03-15	0	29.60	29.50	29.60	28.90	31.00	3,567,100	106,831,365	29.949	22.92	22.84	22.92	22.38	24.01	4,606,352	23.192	-0.67%
2023-03-14	0	29.80	29.80	29.95	29.60	31.20	5,183,400	157,031,532	30.295	23.08	23.08	23.19	22.92	24.16	6,693,551	23.460	-7.62%
2023-03-13	0	36.00	35.95	36.00	34.75	36.50	8,491,800	305,081,795	35.927	24.98	24.94	24.98	24.11	25.33	12,238,288	24.928	4.65%
2023-03-10	0	34.40	34.40	34.45	33.60	34.80	2,753,400	94,008,932	34.143	23.87	23.87	23.90	23.31	24.15	3,968,170	23.691	-0.15%
2023-03-09	0	34.45	34.35	34.45	33.35	34.65	2,667,600	90,767,432	34.026	23.90	23.83	23.90	23.14	24.04	3,844,516	23.610	4.55%
2023-03-08	0	32.95	32.90	32.95	32.25	33.00	1,456,700	47,573,689	32.659	22.86	22.83	22.86	22.38	22.90	2,099,380	22.661	-0.45%
2023-03-07	0	33.10	32.95	33.10	32.75	33.45	1,474,500	48,859,565	33.136	22.97	22.86	22.97	22.72	23.21	2,125,033	22.992	0.46%
2023-03-06	0	32.95	32.90	32.95	32.35	33.55	3,307,500	108,702,590	32.865	22.86	22.83	22.86	22.45	23.28	4,766,732	22.804	2.17%
2023-03-03	0	32.25	32.25	32.30	32.15	33.10	2,585,000	84,318,580	32.618	22.38	22.38	22.41	22.31	22.97	3,725,473	22.633	0.78%
2023-03-02	0	32.00	31.95	32.00	31.80	32.50	3,254,300	104,492,388	32.109	22.20	22.17	22.20	22.07	22.55	4,690,061	22.280	-1.08%
2023-03-01	0	32.35	32.35	32.40	31.40	32.50	4,502,900	144,467,019	32.083	22.45	22.45	22.48	21.79	22.55	6,489,530	22.262	5.89%
2023-02-28	0	30.55	30.55	30.70	29.95	31.10	4,686,100	142,977,050	30.511	21.20	21.20	21.30	20.78	21.58	6,753,555	21.171	-5.27%
2023-02-27	0	32.25	32.10	32.25	31.90	33.00	1,502,800	48,732,692	32.428	22.38	22.27	22.38	22.13	22.90	2,165,819	22.501	-0.31%
2023-02-24	0	32.35	32.35	32.40	32.25	33.00	1,406,100	45,955,032	32.683	22.45	22.45	22.48	22.38	22.90	2,026,456	22.678	0.31%
2023-02-23	0	32.25	32.25	32.35	31.55	32.40	1,601,200	51,426,280	32.117	22.38	22.38	22.45	21.89	22.48	2,307,632	22.285	3.53%
2023-02-22	0	31.15	31.15	31.20	31.00	31.65	572,000	17,967,095	31.411	21.61	21.61	21.65	21.51	21.96	824,360	21.795	0.81%
2023-02-21	0	30.90	30.80	30.90	30.15	31.55	1,622,600	50,483,707	31.113	21.44	21.37	21.44	20.92	21.89	2,338,473	21.588	2.83%
2023-02-20	0	30.05	30.05	30.40	29.65	30.60	623,100	18,774,875	30.131	20.85	20.85	21.09	20.57	21.23	898,005	20.907	0.50%
2023-02-17	0	29.90	29.90	29.95	29.55	30.40	1,234,700	37,081,025	30.032	20.75	20.75	20.78	20.50	21.09	1,779,436	20.839	-1.81%
2023-02-16	0	30.45	30.35	30.45	29.55	30.60	1,497,400	45,101,527	30.120	21.13	21.06	21.13	20.50	21.23	2,158,036	20.899	-1.93%
2023-02-15	0	31.05	31.05	31.20	30.75	31.65	1,346,100	41,974,875	31.183	21.54	21.54	21.65	21.34	21.96	1,939,984	21.637	0.32%
2023-02-14	0	30.95	30.65	30.95	30.45	31.00	1,047,200	32,200,380	30.749	21.48	21.27	21.48	21.13	21.51	1,509,213	21.336	1.98%
2023-02-13	0	30.35	30.30	30.35	30.15	30.85	697,200	21,168,055	30.362	21.06	21.02	21.06	20.92	21.41	1,004,797	21.067	0.50%
2023-02-10	0	30.20	30.20	30.25	29.20	30.25	2,620,400	77,990,612	29.763	20.95	20.95	20.99	20.26	20.99	3,776,491	20.652	-2.89%
2023-02-09	0	31.10	31.00	31.10	31.00	31.90	2,099,400	65,635,215	31.264	21.58	21.51	21.58	21.51	22.13	3,025,632	21.693	-4.45%
2023-02-08	0	32.55	32.55	32.65	32.25	33.45	1,205,200	39,410,016	32.700	22.59	22.59	22.65	22.38	23.21	1,736,921	22.690	-1.66%
2023-02-07	0	33.10	33.10	33.15	33.00	34.00	2,231,600	74,577,931	33.419	22.97	22.97	23.00	22.90	23.59	3,216,157	23.189	2.32%
2023-02-06	0	32.35	32.30	32.35	32.05	32.75	1,276,900	41,112,949	32.197	22.45	22.41	22.45	22.24	22.72	1,840,254	22.341	-0.61%
2023-02-03	0	32.55	32.55	32.65	32.30	32.65	693,367	22,524,092	32.485	22.59	22.59	22.65	22.41	22.65	999,273	22.540	0.31%
2023-02-02	0	32.45	32.45	32.60	31.95	32.75	961,600	31,047,121	32.287	22.52	22.52	22.62	22.17	22.72	1,385,847	22.403	0.46%
2023-02-01	0	32.30	32.25	32.30	32.00	32.45	745,223	23,992,620	32.195	22.41	22.38	22.41	22.20	22.52	1,074,007	22.339	-0.15%
2023-01-31	0	32.35	32.30	32.35	32.00	32.50	935,700	30,145,870	32.217	22.45	22.41	22.45	22.20	22.55	1,348,520	22.355	-1.22%
2023-01-30	0	32.75	32.60	32.75	32.45	33.40	1,074,600	35,235,574	32.789	22.72	22.62	22.72	22.52	23.18	1,548,702	22.752	-0.61%
2023-01-27	0	32.95	32.90	32.95	32.60	34.35	4,099,000	135,884,246	33.151	22.86	22.83	22.86	22.62	23.83	5,907,433	23.002	-5.18%
2023-01-26	0	34.75	34.65	34.75	33.00	35.50	2,646,500	91,592,190	34.609	24.11	24.04	24.11	22.90	24.63	3,814,106	24.014	-3.47%
2023-01-20	0	36.00	35.95	36.00	35.10	36.45	3,213,900	115,095,516	35.812	24.98	24.94	24.98	24.35	25.29	4,631,837	24.849	4.80%
2023-01-19	0	34.35	34.35	34.40	33.40	34.40	1,012,500	34,450,135	34.025	23.83	23.83	23.87	23.18	23.87	1,459,204	23.609	0.44%
2023-01-18	0	34.20	33.90	34.20	33.15	34.20	993,900	33,426,902	33.632	23.73	23.52	23.73	23.00	23.73	1,432,398	23.336	4.91%
2023-01-17	0	32.60	32.60	32.70	32.40	33.45	1,449,900	47,584,945	32.819	22.62	22.62	22.69	22.48	23.21	2,089,580	22.772	-3.12%
2023-01-16	0	33.65	33.55	33.65	33.30	34.55	1,801,600	61,239,484	33.992	23.35	23.28	23.35	23.11	23.97	2,596,446	23.586	-0.15%
2023-01-13	0	33.70	33.60	33.70	33.30	33.80	532,400	17,919,282	33.658	23.38	23.31	23.38	23.11	23.45	767,289	23.354	2.28%
2023-01-12	0	32.95	32.95	33.00	32.75	33.30	752,200	24,768,710	32.928	22.86	22.86	22.90	22.72	23.11	1,084,062	22.848	-2.51%
2023-01-11	0	33.80	33.70	33.80	33.55	34.15	1,442,100	48,743,675	33.800	23.45	23.38	23.45	23.28	23.70	2,078,339	23.453	0.60%
2023-01-10	0	33.60	33.40	33.65	33.25	34.00	586,391	19,687,978	33.575	23.31	23.18	23.35	23.07	23.59	845,100	23.297	-0.30%
2023-01-09	0	33.70	33.65	33.70	33.15	34.00	2,337,400	78,488,935	33.580	23.38	23.35	23.38	23.00	23.59	3,368,635	23.300	5.31%
2023-01-06	0	32.00	31.95	32.00	31.70	32.80	2,143,500	68,725,262	32.062	22.20	22.17	22.20	22.00	22.76	3,089,188	22.247	4.07%
2023-01-05	0	30.75	30.75	30.80	30.55	31.45	1,485,000	45,913,950	30.918	21.34	21.34	21.37	21.20	21.82	2,140,166	21.453	-3.15%
2023-01-04	0	31.75	31.55	31.75	29.90	31.95	2,528,683	77,505,403	30.651	22.03	21.89	22.03	20.75	22.17	3,644,310	21.268	3.08%
2023-01-03	0	30.80	30.75	30.85	30.35	31.05	1,134,200	34,750,670	30.639	21.37	21.34	21.41	21.06	21.54	1,634,596	21.259	-2.53%
2022-12-30	0	31.60	31.45	31.60	31.30	32.00	1,326,900	41,956,605	31.620	21.93	21.82	21.93	21.72	22.20	1,912,314	21.940	0.96%
2022-12-29	0	31.30	31.25	31.30	31.10	31.70	490,141	15,330,768	31.278	21.72	21.68	21.72	21.58	22.00	706,386	21.703	-2.03%
2022-12-28	0	31.95	31.95	32.00	31.30	32.15	1,322,400	42,030,580	31.784	22.17	22.17	22.20	21.72	22.31	1,905,828	22.054	-0.47%
2022-12-23	0	32.10	32.05	32.10	31.85	33.75	1,743,600	56,615,245	32.470	22.27	22.24	22.27	22.10	23.42	2,512,857	22.530	-6.28%
2022-12-22	0	34.25	34.20	34.25	33.90	34.40	1,814,638	61,977,384	34.154	23.77	23.73	23.77	23.52	23.87	2,615,236	23.699	0.88%
2022-12-21	0	33.95	33.90	33.95	33.00	33.95	2,321,100	77,750,720	33.497	23.56	23.52	23.56	22.90	23.56	3,345,144	23.243	4.46%
2022-12-20	0	32.50	32.10	32.50	31.80	33.15	1,794,400	58,438,230	32.567	22.55	22.27	22.55	22.07	23.00	2,586,069	22.597	-0.15%
2022-12-19	0	32.55	32.50	32.55	32.35	33.15	2,166,453	71,031,172	32.787	22.59	22.55	22.59	22.45	23.00	3,122,268	22.750	1.56%
2022-12-16	0	32.05	31.80	32.05	31.70	32.25	1,644,100	52,576,835	31.979	22.24	22.07	22.24	22.00	22.38	2,369,459	22.189	0.16%
2022-12-15	0	32.00	32.00	32.05	31.40	32.20	1,553,100	49,505,130	31.875	22.20	22.20	22.24	21.79	22.34	2,238,310	22.117	2.40%
2022-12-14	0	31.25	31.25	31.35	30.90	32.25	2,430,600	76,954,550	31.661	21.68	21.68	21.75	21.44	22.38	3,502,954	21.968	1.30%
2022-12-13	0	30.85	30.55	30.85	30.55	31.30	1,749,500	54,097,380	30.922	21.41	21.20	21.41	21.20	21.72	2,521,360	21.456	0.82%
2022-12-12	0	30.60	30.55	30.60	29.55	30.60	1,291,700	38,870,935	30.093	21.23	21.20	21.23	20.50	21.23	1,861,584	20.881	2.51%
2022-12-09	0	29.85	29.70	29.85	29.55	30.30	1,367,400	40,907,310	29.916	20.71	20.61	20.71	20.50	21.02	1,970,682	20.758	1.19%
2022-12-08	0	29.50	29.50	29.60	28.50	30.20	1,692,400	49,883,475	29.475	20.47	20.47	20.54	19.78	20.95	2,439,068	20.452	-1.50%
2022-12-07	0	29.95	29.70	29.95	29.10	30.30	2,083,684	62,007,364	29.759	20.78	20.61	20.78	20.19	21.02	3,002,982	20.649	3.45%
2022-12-06	0	28.95	28.95	29.05	28.10	29.05	1,750,030	50,386,049	28.792	20.09	20.09	20.16	19.50	20.16	2,522,124	19.978	4.14%
2022-12-05	0	27.80	27.70	27.80	26.90	29.00	5,171,181	144,085,329	27.863	19.29	19.22	19.29	18.67	20.12	7,452,649	19.333	-3.14%
2022-12-02	0	28.70	28.65	28.70	28.50	30.70	4,453,182	130,299,384	29.260	19.91	19.88	19.91	19.78	21.30	6,417,877	20.303	-5.12%
2022-12-01	0	30.25	30.20	30.25	29.80	30.80	1,572,500	47,540,350	30.232	20.99	20.95	20.99	20.68	21.37	2,266,270	20.977	2.02%
2022-11-30	0	29.65	29.50	29.65	28.45	30.15	3,058,369	90,378,719	29.551	20.57	20.47	20.57	19.74	20.92	4,407,687	20.505	5.14%
2022-11-29	0	28.20	28.15	28.20	27.95	29.00	2,560,500	72,966,012	28.497	19.57	19.53	19.57	19.39	20.12	3,690,164	19.773	-1.05%
2022-11-28	0	28.50	28.45	28.50	27.50	28.85	1,648,500	46,635,055	28.289	19.78	19.74	19.78	19.08	20.02	2,375,800	19.629	2.70%
2022-11-25	0	27.75	27.75	27.90	27.25	28.40	2,278,600	63,448,085	27.845	19.25	19.25	19.36	18.91	19.71	3,283,893	19.321	2.02%
2022-11-24	0	27.20	27.20	27.50	27.20	27.90	1,583,700	43,610,550	27.537	18.87	18.87	19.08	18.87	19.36	2,282,411	19.107	-3.72%
2022-11-23	0	28.25	28.20	28.25	27.60	28.30	1,903,400	53,267,820	27.986	19.60	19.57	19.60	19.15	19.64	2,743,159	19.418	5.02%
2022-11-22	0	26.90	26.85	26.90	26.05	26.95	2,803,000	74,336,482	26.520	18.67	18.63	18.67	18.08	18.70	4,039,653	18.402	6.75%
2022-11-21	0	25.20	25.05	25.20	24.90	25.30	686,300	17,224,060	25.097	17.49	17.38	17.49	17.28	17.55	989,088	17.414	-0.59%
2022-11-18	0	25.35	25.25	25.35	25.05	25.95	1,640,400	41,824,760	25.497	17.59	17.52	17.59	17.38	18.01	2,364,126	17.691	-0.20%
2022-11-17	0	25.40	25.40	25.45	25.15	25.85	1,376,100	34,972,750	25.414	17.62	17.62	17.66	17.45	17.94	1,983,220	17.634	-3.79%
2022-11-16	0	26.40	26.40	26.45	25.60	27.00	1,523,700	39,965,095	26.229	18.32	18.32	18.35	17.76	18.73	2,195,940	18.200	3.94%
2022-11-15	0	25.40	25.40	25.45	24.85	25.95	1,845,000	46,939,870	25.442	17.62	17.62	17.66	17.24	18.01	2,658,994	17.653	1.40%
2022-11-14	0	25.05	25.05	25.10	24.75	25.70	3,458,800	87,566,000	25.317	17.38	17.38	17.42	17.17	17.83	4,984,784	17.567	2.87%
2022-11-11	0	24.35	24.35	24.60	24.25	26.10	4,754,400	118,525,133	24.930	16.90	16.90	17.07	16.83	18.11	6,851,989	17.298	-3.18%
2022-11-10	0	25.15	25.10	25.15	24.20	25.50	2,745,000	67,886,455	24.731	17.45	17.42	17.45	16.79	17.69	3,956,064	17.160	-1.95%
2022-11-09	0	25.65	25.50	25.65	24.70	26.00	4,848,500	122,844,195	25.337	17.80	17.69	17.80	17.14	18.04	6,987,604	17.580	-1.54%
2022-11-08	0	26.05	26.05	26.10	25.70	26.65	2,499,800	65,150,894	26.062	18.08	18.08	18.11	17.83	18.49	3,602,684	18.084	-0.38%
2022-11-07	0	26.15	26.15	26.25	26.10	27.00	4,294,800	113,772,315	26.491	18.14	18.14	18.21	18.11	18.73	6,189,618	18.381	0.38%
2022-11-04	0	26.05	26.00	26.05	25.25	26.20	3,149,100	81,260,405	25.804	18.08	18.04	18.08	17.52	18.18	4,538,448	17.905	4.20%
2022-11-03	0	25.00	25.00	25.30	24.85	25.50	3,326,000	83,832,518	25.205	17.35	17.35	17.55	17.24	17.69	4,793,394	17.489	-0.40%
2022-11-02	0	25.10	25.10	25.20	23.85	25.45	3,047,300	75,866,390	24.896	17.42	17.42	17.49	16.55	17.66	4,391,735	17.275	7.04%
2022-11-01	0	23.45	23.40	23.45	23.20	25.00	8,864,300	212,617,269	23.986	16.27	16.24	16.27	16.10	17.35	12,775,131	16.643	-3.89%
2022-10-31	0	24.40	24.40	24.45	23.05	26.60	6,166,255	151,662,675	24.596	16.93	16.93	16.97	15.99	18.46	8,886,738	17.066	-7.05%
2022-10-28	0	26.25	26.10	26.25	25.60	27.00	1,937,600	50,822,832	26.230	18.21	18.11	18.21	17.76	18.73	2,792,448	18.200	-2.42%
2022-10-27	0	26.90	26.90	27.00	26.75	27.90	2,612,500	71,535,675	27.382	18.67	18.67	18.73	18.56	19.36	3,765,106	19.000	0.37%
2022-10-26	0	26.80	26.80	26.90	26.65	28.00	3,061,000	82,987,980	27.111	18.60	18.60	18.67	18.49	19.43	4,411,479	18.812	-3.60%
2022-10-25	0	27.80	27.80	27.85	27.15	28.45	1,628,100	45,104,785	27.704	19.29	19.29	19.32	18.84	19.74	2,346,400	19.223	0.72%
2022-10-24	0	27.60	27.50	27.60	27.30	29.40	3,146,600	88,549,835	28.141	19.15	19.08	19.15	18.94	20.40	4,534,845	19.527	-5.15%
2022-10-21	0	29.10	29.10	29.15	27.35	29.75	5,464,000	157,791,515	28.878	20.19	20.19	20.23	18.98	20.64	7,874,656	20.038	11.07%
2022-10-20	0	26.20	26.15	26.30	26.00	27.85	2,556,400	68,662,220	26.859	18.18	18.14	18.25	18.04	19.32	3,684,255	18.637	-6.43%
2022-10-19	0	28.00	27.80	28.00	27.40	28.75	2,182,600	61,188,358	28.035	19.43	19.29	19.43	19.01	19.95	3,145,539	19.452	-1.41%
2022-10-18	0	28.40	28.40	28.45	28.05	28.85	950,300	27,097,942	28.515	19.71	19.71	19.74	19.46	20.02	1,369,562	19.786	0.00%
2022-10-17	0	28.40	28.35	28.45	27.65	29.30	1,802,700	51,045,120	28.316	19.71	19.67	19.74	19.19	20.33	2,598,031	19.648	-3.73%
2022-10-14	0	29.50	29.45	29.50	29.40	30.50	1,957,400	58,346,500	29.808	20.47	20.43	20.47	20.40	21.16	2,820,983	20.683	-0.34%
2022-10-13	0	29.60	29.45	29.60	28.80	29.70	2,137,900	62,544,430	29.255	20.54	20.43	20.54	19.98	20.61	3,081,118	20.299	2.07%
2022-10-12	0	29.00	28.85	29.00	28.65	29.75	1,594,433	46,535,367	29.186	20.12	20.02	20.12	19.88	20.64	2,297,879	20.251	0.00%
2022-10-11	0	29.00	28.90	29.00	28.75	30.60	1,969,100	57,532,504	29.218	20.12	20.05	20.12	19.95	21.23	2,837,845	20.273	-4.29%
2022-10-10	0	30.30	30.15	30.30	28.90	31.80	2,461,900	73,794,524	29.975	21.02	20.92	21.02	20.05	22.07	3,548,063	20.799	-4.87%
2022-10-07	0	31.85	31.70	31.85	31.25	32.15	1,748,100	55,421,215	31.704	22.10	22.00	22.10	21.68	22.31	2,519,342	21.998	0.16%
2022-10-06	0	31.80	31.70	31.80	31.30	32.35	1,546,100	49,271,925	31.869	22.07	22.00	22.07	21.72	22.45	2,228,222	22.113	0.79%
2022-10-05	0	31.55	31.55	31.60	30.75	31.90	2,470,700	77,285,950	31.281	21.89	21.89	21.93	21.34	22.13	3,560,745	21.705	5.17%
2022-10-03	0	30.00	29.95	30.00	28.80	30.20	1,165,800	34,589,557	29.670	20.82	20.78	20.82	19.98	20.95	1,680,138	20.587	3.27%
2022-09-30	0	29.05	29.05	29.20	28.90	29.80	1,736,400	50,822,538	29.269	20.16	20.16	20.26	20.05	20.68	2,502,480	20.309	-0.85%
2022-09-29	0	29.30	29.30	29.35	28.60	30.10	4,494,300	132,674,770	29.521	20.33	20.33	20.37	19.84	20.89	6,477,135	20.484	5.78%
2022-09-28	0	27.70	27.50	27.70	27.45	29.65	4,905,000	139,168,674	28.373	19.22	19.08	19.22	19.05	20.57	7,069,032	19.687	-0.72%
2022-09-27	0	27.90	27.90	27.95	27.20	28.50	3,416,600	95,158,545	27.852	19.36	19.36	19.39	18.87	19.78	4,923,966	19.326	2.57%
2022-09-26	0	27.20	27.10	27.20	26.20	30.40	10,703,800	297,553,956	27.799	18.87	18.80	18.87	18.18	21.09	15,426,198	19.289	-14.87%
2022-09-23	0	31.95	31.90	31.95	31.75	34.20	4,586,200	148,228,785	32.321	22.17	22.13	22.17	22.03	23.73	6,609,581	22.426	-6.03%
2022-09-22	0	34.00	33.95	34.00	31.70	35.05	4,101,400	137,677,644	33.568	23.59	23.56	23.59	22.00	24.32	5,910,892	23.292	3.98%
2022-09-21	0	32.70	32.60	32.70	31.85	33.00	3,540,200	115,154,092	32.528	22.69	22.62	22.69	22.10	22.90	5,102,097	22.570	-0.15%
2022-09-20	0	32.75	32.70	32.75	32.35	33.20	2,027,100	66,390,995	32.752	22.72	22.69	22.72	22.45	23.04	2,921,434	22.725	0.77%
2022-09-19	0	32.50	32.35	32.50	32.00	33.60	3,292,000	108,075,462	32.830	22.55	22.45	22.55	22.20	23.31	4,744,394	22.780	-0.91%
2022-09-16	0	32.80	32.25	32.80	31.80	34.00	5,064,400	165,127,693	32.606	22.76	22.38	22.76	22.07	23.59	7,298,757	22.624	-3.53%
2022-09-15	0	34.00	34.00	34.35	34.00	37.05	6,806,500	241,342,904	35.458	23.59	23.59	23.83	23.59	25.71	9,809,452	24.603	-4.23%
2022-09-14	0	35.50	35.50	35.55	35.20	36.40	4,131,800	147,169,675	35.619	24.63	24.63	24.67	24.42	25.26	5,954,704	24.715	-4.05%
2022-09-13	0	37.00	36.85	37.00	36.75	39.30	7,537,802	285,985,549	37.940	25.67	25.57	25.67	25.50	27.27	10,863,397	26.326	-6.45%
2022-09-09	0	39.55	39.50	39.55	36.20	39.70	15,048,400	573,275,180	38.095	27.44	27.41	27.44	25.12	27.55	21,687,587	26.433	13.32%
2022-09-08	0	34.90	34.85	34.90	34.80	35.95	2,991,500	105,576,927	35.292	24.22	24.18	24.22	24.15	24.94	4,311,317	24.488	-3.59%
2022-09-07	0	36.20	36.15	36.20	34.80	37.00	7,850,200	282,716,360	36.014	25.12	25.08	25.12	24.15	25.67	11,313,621	24.989	-3.85%
2022-09-06	0	37.65	37.55	37.65	35.60	38.35	7,434,700	275,356,467	37.037	26.12	26.05	26.12	24.70	26.61	10,714,807	25.699	3.86%
2022-09-05	0	36.25	36.05	36.25	32.00	36.25	10,232,600	352,005,740	34.400	25.15	25.01	25.15	22.20	25.15	14,747,110	23.869	16.59%
2022-09-02	0	34.00	34.00	34.25	32.35	34.60	5,901,558	198,541,560	33.642	21.57	21.57	21.73	20.53	21.95	9,300,957	21.346	3.98%
2022-09-01	0	32.70	32.70	32.80	32.00	33.20	4,688,232	153,877,016	32.822	20.75	20.75	20.81	20.30	21.07	7,388,734	20.826	2.83%
2022-08-31	0	31.80	31.80	31.95	31.65	32.80	3,842,232	122,983,085	32.008	20.18	20.18	20.27	20.08	20.81	6,055,424	20.310	-3.34%
2022-08-30	0	32.90	32.90	33.05	32.40	33.95	3,592,200	118,984,930	33.123	20.88	20.88	20.97	20.56	21.54	5,661,369	21.017	-2.66%
2022-08-29	0	33.80	33.80	33.95	31.00	34.25	7,671,100	254,142,515	33.130	21.45	21.45	21.54	19.67	21.73	12,089,785	21.021	6.62%
2022-08-26	0	31.70	31.65	31.70	31.45	32.25	2,297,200	72,985,690	31.772	20.11	20.08	20.11	19.96	20.46	3,620,427	20.159	-0.94%
2022-08-25	0	32.00	31.90	32.00	30.85	32.55	5,580,300	177,358,810	31.783	20.30	20.24	20.30	19.57	20.65	8,794,649	20.167	5.26%
2022-08-24	0	30.40	30.40	30.50	30.15	31.70	3,188,900	98,461,952	30.876	19.29	19.29	19.35	19.13	20.11	5,025,761	19.591	-1.14%
2022-08-23	0	30.75	30.60	30.75	30.25	32.25	6,116,700	191,933,410	31.379	19.51	19.42	19.51	19.19	20.46	9,640,024	19.910	-1.76%
2022-08-22	0	31.30	31.30	31.40	30.95	32.30	7,250,800	228,361,045	31.495	19.86	19.86	19.92	19.64	20.49	11,427,385	19.984	0.97%
2022-08-19	0	31.00	31.00	31.20	29.60	31.25	6,850,300	207,682,855	30.317	19.67	19.67	19.80	18.78	19.83	10,796,190	19.237	7.27%
2022-08-18	0	28.90	28.90	29.00	28.80	30.60	4,139,000	121,918,350	29.456	18.34	18.34	18.40	18.27	19.42	6,523,135	18.690	-5.25%
2022-08-17	0	30.50	30.45	30.50	29.80	30.65	2,722,900	82,350,715	30.244	19.35	19.32	19.35	18.91	19.45	4,291,337	19.190	2.18%
2022-08-16	0	29.85	29.85	29.95	29.25	30.05	1,359,000	40,244,010	29.613	18.94	18.94	19.00	18.56	19.07	2,141,807	18.790	0.51%
2022-08-15	0	29.70	29.70	29.80	29.15	29.95	1,656,800	49,021,985	29.588	18.84	18.84	18.91	18.50	19.00	2,611,145	18.774	1.71%
2022-08-12	0	29.20	29.15	29.20	28.50	29.50	1,673,300	48,833,477	29.184	18.53	18.50	18.53	18.08	18.72	2,637,150	18.518	2.10%
2022-08-11	0	28.60	28.60	28.75	27.80	28.85	1,186,900	33,883,155	28.548	18.15	18.15	18.24	17.64	18.31	1,870,575	18.114	3.62%
2022-08-10	0	27.60	27.50	27.60	27.30	28.00	960,309	26,681,021	27.784	17.51	17.45	17.51	17.32	17.77	1,513,463	17.629	0.18%
2022-08-09	0	27.55	27.45	27.55	26.35	27.60	1,784,200	48,664,035	27.275	17.48	17.42	17.48	16.72	17.51	2,811,930	17.306	3.96%
2022-08-08	0	26.50	26.45	26.50	25.85	26.80	1,884,200	49,503,825	26.273	16.81	16.78	16.81	16.40	17.00	2,969,532	16.671	2.12%
2022-08-05	0	25.95	25.85	25.95	25.75	26.55	1,574,500	41,048,410	26.071	16.47	16.40	16.47	16.34	16.85	2,481,439	16.542	-3.71%
2022-08-04	0	26.95	26.65	26.95	26.45	27.45	957,800	25,700,050	26.832	17.10	16.91	17.10	16.78	17.42	1,509,509	17.025	-0.74%
2022-08-03	0	27.15	27.15	27.25	26.85	27.50	1,320,900	35,867,120	27.154	17.23	17.23	17.29	17.04	17.45	2,081,761	17.229	-0.18%
2022-08-02	0	27.20	27.15	27.20	26.75	27.50	871,600	23,671,205	27.158	17.26	17.23	17.26	16.97	17.45	1,373,657	17.232	-1.45%
2022-08-01	0	27.60	27.35	27.60	27.00	27.80	1,200,700	33,023,195	27.503	17.51	17.35	17.51	17.13	17.64	1,892,324	17.451	-0.18%
2022-07-29	0	27.65	27.55	27.65	27.25	27.80	1,588,000	43,631,135	27.476	17.54	17.48	17.54	17.29	17.64	2,502,715	17.434	-0.72%
2022-07-28	0	27.85	27.80	27.85	27.50	28.70	4,716,400	131,762,375	27.937	17.67	17.64	17.67	17.45	18.21	7,433,127	17.726	-6.70%
2022-07-27	0	29.85	29.80	29.85	29.55	30.80	1,757,000	52,890,015	30.102	18.94	18.91	18.94	18.75	19.54	2,769,062	19.100	-0.50%
2022-07-26	0	30.00	29.90	30.00	29.90	30.55	2,182,700	65,960,835	30.220	19.04	18.97	19.04	18.97	19.38	3,439,973	19.175	-0.33%
2022-07-25	0	30.10	30.00	30.10	29.50	30.10	1,179,900	35,351,875	29.962	19.10	19.04	19.10	18.72	19.10	1,859,543	19.011	0.50%
2022-07-22	0	29.95	29.55	29.95	29.40	30.15	1,702,300	50,921,419	29.913	19.00	18.75	19.00	18.65	19.13	2,682,854	18.980	1.35%
2022-07-21	0	29.55	29.55	29.80	29.35	31.10	1,630,300	48,913,805	30.003	18.75	18.75	18.91	18.62	19.73	2,569,381	19.037	-4.52%
2022-07-20	0	30.95	30.95	31.00	30.75	31.85	2,342,600	73,617,010	31.425	19.64	19.64	19.67	19.51	20.21	3,691,978	19.940	-1.12%
2022-07-19	0	31.30	31.15	31.30	30.80	31.65	2,268,100	71,064,305	31.332	19.86	19.77	19.86	19.54	20.08	3,574,565	19.881	0.32%
2022-07-18	0	31.20	31.10	31.20	30.40	31.50	2,351,800	73,011,620	31.045	19.80	19.73	19.80	19.29	19.99	3,706,477	19.698	3.31%
2022-07-15	0	30.20	30.05	30.20	29.80	31.20	3,313,600	101,023,975	30.488	19.16	19.07	19.16	18.91	19.80	5,222,291	19.345	0.67%
2022-07-14	0	30.00	29.85	30.00	27.50	30.10	3,014,500	88,574,065	29.383	19.04	18.94	19.04	17.45	19.10	4,750,904	18.644	9.49%
2022-07-13	0	27.40	26.90	27.40	26.50	27.60	542,300	14,684,170	27.078	17.39	17.07	17.39	16.81	17.51	854,674	17.181	1.48%
2022-07-12	0	27.00	26.80	27.00	26.60	27.45	291,800	7,861,562	26.942	17.13	17.00	17.13	16.88	17.42	459,882	17.095	1.12%
2022-07-11	0	26.70	26.70	26.75	26.55	27.55	343,200	9,250,290	26.953	16.94	16.94	16.97	16.85	17.48	540,889	17.102	-2.73%
2022-07-08	0	27.45	27.45	27.50	27.05	27.75	754,700	20,658,080	27.373	17.42	17.42	17.45	17.16	17.61	1,189,420	17.368	1.48%
2022-07-07	0	27.05	27.05	27.15	25.55	27.20	482,500	12,719,965	26.363	17.16	17.16	17.23	16.21	17.26	760,428	16.727	3.84%
2022-07-06	0	26.05	26.05	26.10	25.20	26.60	1,615,500	41,647,747	25.780	16.53	16.53	16.56	15.99	16.88	2,546,056	16.358	-4.23%
2022-07-05	0	27.20	27.10	27.20	26.80	27.70	1,102,100	29,824,380	27.061	17.26	17.20	17.26	17.00	17.58	1,736,929	17.171	-0.37%
2022-07-04	0	27.30	27.30	27.35	25.70	28.30	3,480,100	93,864,110	26.972	17.32	17.32	17.35	16.31	17.96	5,484,697	17.114	-2.50%
2022-06-30	0	28.00	27.90	28.00	27.60	29.10	1,211,000	34,145,620	28.196	17.77	17.70	17.77	17.51	18.46	1,908,557	17.891	-1.58%
2022-06-29	0	28.45	28.25	28.45	28.25	29.50	808,200	23,339,220	28.878	18.05	17.92	18.05	17.92	18.72	1,273,737	18.323	0.35%
2022-06-28	0	28.35	28.35	28.50	28.25	30.45	1,897,400	55,017,625	28.996	17.99	17.99	18.08	17.92	19.32	2,990,335	18.398	-3.90%
2022-06-27	0	29.50	29.40	29.50	27.85	29.50	1,711,800	48,832,130	28.527	18.72	18.65	18.72	17.67	18.72	2,697,826	18.101	6.12%
2022-06-24	0	27.80	27.75	27.80	27.30	28.30	1,164,800	32,278,125	27.711	17.64	17.61	17.64	17.32	17.96	1,835,745	17.583	-2.11%
2022-06-23	0	28.40	28.30	28.40	27.00	28.80	1,904,931	53,072,922	27.861	18.02	17.96	18.02	17.13	18.27	3,002,204	17.678	1.43%
2022-06-22	0	28.00	27.95	28.00	28.00	29.30	1,933,600	55,077,930	28.485	17.77	17.73	17.77	17.77	18.59	3,047,387	18.074	-2.27%
2022-06-21	0	28.65	28.45	28.65	28.20	29.60	2,291,300	66,013,130	28.810	18.18	18.05	18.18	17.89	18.78	3,611,128	18.280	0.88%
2022-06-20	0	28.40	28.40	28.70	27.75	29.55	2,742,900	78,413,842	28.588	18.02	18.02	18.21	17.61	18.75	4,322,858	18.139	-5.33%
2022-06-17	0	30.00	29.90	30.00	28.90	30.05	1,558,500	46,157,245	29.616	19.04	18.97	19.04	18.34	19.07	2,456,223	18.792	2.04%
2022-06-16	0	29.40	29.35	29.40	29.40	30.55	2,848,700	84,516,920	29.669	18.65	18.62	18.65	18.65	19.38	4,489,600	18.825	-3.13%
2022-06-15	0	30.35	30.30	30.35	29.80	30.50	4,212,800	126,691,780	30.073	19.26	19.23	19.26	18.91	19.35	6,639,445	19.082	-0.16%
2022-06-14	0	30.40	30.40	30.50	30.15	31.00	4,656,600	142,123,430	30.521	19.29	19.29	19.35	19.13	19.67	7,338,882	19.366	-2.56%
2022-06-13	0	31.20	31.00	31.20	30.60	32.25	4,096,288	127,744,859	31.186	19.80	19.67	19.80	19.42	20.46	6,455,820	19.788	-3.41%
2022-06-10	0	32.30	32.30	32.45	32.00	33.25	7,802,000	253,615,340	32.506	20.49	20.49	20.59	20.30	21.10	12,296,086	20.626	-4.15%
2022-06-09	0	33.70	33.70	33.80	33.45	34.30	12,670,400	429,148,610	33.870	21.38	21.38	21.45	21.22	21.76	19,968,768	21.491	-2.03%
2022-06-08	0	34.40	34.35	34.40	32.60	35.10	12,628,247	432,472,407	34.246	21.83	21.80	21.83	20.69	22.27	19,902,334	21.730	8.86%
2022-06-07	0	31.60	31.55	31.60	29.60	31.80	8,170,300	254,007,720	31.089	20.05	20.02	20.05	18.78	20.18	12,876,533	19.726	7.12%
2022-06-06	0	29.50	29.45	29.50	29.30	30.70	6,704,700	200,057,835	29.838	18.72	18.69	18.72	18.59	19.48	10,566,722	18.933	-1.50%
2022-06-02	0	29.95	29.95	30.00	29.90	31.55	5,057,200	154,669,352	30.584	19.00	19.00	19.04	18.97	20.02	7,970,234	19.406	-2.76%
2022-06-01	0	30.80	30.65	30.80	30.20	31.80	5,549,100	170,942,390	30.805	19.54	19.45	19.54	19.16	20.18	8,745,477	19.546	-3.14%
2022-05-31	0	31.80	31.80	31.90	31.60	32.40	4,679,600	149,490,969	31.945	20.18	20.18	20.24	20.05	20.56	7,375,130	20.270	-2.15%
2022-05-30	0	32.50	32.30	32.50	30.40	32.85	11,079,500	352,575,635	31.822	20.62	20.49	20.62	19.29	20.84	17,461,482	20.192	-1.66%
2022-05-27	1	-	-	-	-	-	0	0	-	20.97	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	20.97	-	-	-	-	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	20.97	20.97	21.03	20.97	21.86	13,807,014	21.445	-2.51%
2022-05-24	0	33.90	33.80	33.90	32.80	34.05	7,714,300	258,775,890	33.545	21.51	21.45	21.51	20.81	21.61	12,157,869	21.285	2.11%
2022-05-23	0	33.20	33.10	33.20	32.80	33.70	6,599,000	219,764,825	33.303	21.07	21.00	21.07	20.81	21.38	10,400,137	21.131	0.61%
2022-05-20	0	33.00	32.95	33.00	31.10	33.15	6,449,000	210,317,055	32.612	20.94	20.91	20.94	19.73	21.03	10,163,735	20.693	5.26%
2022-05-19	0	31.35	31.30	31.35	30.20	31.50	2,487,300	76,998,545	30.957	19.89	19.86	19.89	19.16	19.99	3,920,028	19.642	-0.48%
2022-05-18	0	31.50	31.45	31.50	30.90	32.00	2,995,100	93,621,865	31.258	19.99	19.96	19.99	19.61	20.30	4,720,329	19.834	-1.41%
2022-05-17	0	31.95	31.90	31.95	30.85	32.00	4,286,600	135,097,360	31.516	20.27	20.24	20.27	19.57	20.30	6,755,755	19.997	1.43%
2022-05-16	0	31.50	31.50	31.55	30.10	32.55	6,840,900	215,043,620	31.435	19.99	19.99	20.02	19.10	20.65	10,781,376	19.946	-1.10%
2022-05-13	0	31.85	31.80	31.85	30.65	32.95	4,277,000	137,926,645	32.248	20.21	20.18	20.21	19.45	20.91	6,740,625	20.462	2.25%
2022-05-12	0	31.15	31.15	31.20	30.95	32.60	2,515,300	79,943,030	31.783	19.77	19.77	19.80	19.64	20.69	3,964,156	20.166	-1.42%
2022-05-11	0	31.60	31.60	31.70	29.65	32.65	2,369,600	74,604,725	31.484	20.05	20.05	20.11	18.81	20.72	3,734,530	19.977	4.29%
2022-05-10	0	30.30	30.25	30.30	26.55	30.50	3,609,600	105,243,295	29.156	19.23	19.19	19.23	16.85	19.35	5,688,792	18.500	-2.10%
2022-05-06	0	30.95	30.90	30.95	30.10	34.00	3,749,500	119,181,425	31.786	19.64	19.61	19.64	19.10	21.57	5,909,276	20.169	-6.78%
2022-05-05	0	33.20	33.10	33.20	30.85	33.95	3,405,200	111,231,905	32.665	21.07	21.00	21.07	19.57	21.54	5,366,654	20.726	9.39%
2022-05-04	0	30.35	30.10	30.35	29.65	32.65	2,169,400	67,444,000	31.089	19.26	19.10	19.26	18.81	20.72	3,419,012	19.726	-3.65%
2022-05-03	0	31.50	31.50	31.60	30.15	32.60	2,267,800	72,055,645	31.773	19.99	19.99	20.05	19.13	20.69	3,574,092	20.161	0.32%
2022-04-29	0	31.40	31.15	31.40	29.95	31.65	2,894,400	90,045,670	31.110	19.92	19.77	19.92	19.00	20.08	4,561,624	19.740	0.00%
2022-04-28	0	31.40	31.15	31.40	29.05	31.40	5,254,400	160,767,995	30.597	19.92	19.77	19.92	18.43	19.92	8,281,025	19.414	10.56%
2022-04-27	0	28.40	28.40	28.50	26.50	28.90	2,464,600	68,736,340	27.889	18.02	18.02	18.08	16.81	18.34	3,884,252	17.696	8.19%
2022-04-26	0	26.25	26.25	26.30	25.70	27.45	1,347,700	35,744,020	26.522	16.66	16.66	16.69	16.31	17.42	2,123,998	16.829	-2.05%
2022-04-25	0	26.80	26.75	26.80	26.50	27.90	1,793,600	48,722,175	27.164	17.00	16.97	17.00	16.81	17.70	2,826,744	17.236	-8.69%
2022-04-22	0	29.35	29.05	29.35	24.05	29.50	3,507,400	95,608,610	27.259	18.62	18.43	18.62	15.26	18.72	5,527,723	17.296	14.42%
2022-04-21	0	25.65	25.45	25.65	25.25	28.10	4,075,300	106,792,340	26.205	16.28	16.15	16.28	16.02	17.83	6,422,743	16.627	-3.57%
2022-04-20	0	26.60	26.35	26.60	26.15	29.20	9,999,900	277,626,135	27.763	16.88	16.72	16.88	16.59	18.53	15,760,014	17.616	-3.27%
2022-04-19	0	27.50	27.40	27.50	27.15	30.50	9,980,800	287,155,840	28.771	17.45	17.39	17.45	17.23	19.35	15,729,912	18.255	-12.28%
2022-04-14	0	31.35	31.30	31.35	30.55	33.20	10,906,657	347,049,599	31.820	19.89	19.86	19.89	19.38	21.07	17,189,079	20.190	2.79%
2022-04-13	0	30.50	30.35	30.50	28.90	33.50	5,983,600	183,020,500	30.587	19.35	19.26	19.35	18.34	21.26	9,430,256	19.408	8.73%
2022-04-12	0	28.05	27.80	28.05	26.80	28.40	1,740,900	48,387,555	27.795	17.80	17.64	17.80	17.00	18.02	2,743,688	17.636	-1.75%
2022-04-11	0	28.55	28.45	28.55	27.85	30.30	1,842,600	53,359,635	28.959	18.12	18.05	18.12	17.67	19.23	2,903,969	18.375	1.96%
2022-04-08	0	28.00	28.00	28.05	26.10	28.15	1,353,500	37,226,030	27.504	17.77	17.77	17.80	16.56	17.86	2,133,139	17.451	3.70%
2022-04-07	0	27.00	26.95	27.00	26.05	27.70	918,000	24,662,750	26.866	17.13	17.10	17.13	16.53	17.58	1,446,784	17.047	3.45%
2022-04-06	0	26.10	26.10	26.20	26.05	28.20	727,600	19,502,500	26.804	16.56	16.56	16.62	16.53	17.89	1,146,710	17.007	-7.45%
2022-04-04	0	28.20	27.90	28.20	25.65	28.30	287,600	7,788,940	27.083	17.89	17.70	17.89	16.28	17.96	453,263	17.184	6.82%
2022-04-01	0	26.40	26.25	26.40	25.05	27.00	352,800	9,132,040	25.884	16.75	16.66	16.75	15.89	17.13	556,019	16.424	3.33%
2022-03-31	0	25.55	25.55	25.60	25.05	26.10	348,800	8,928,885	25.599	16.21	16.21	16.24	15.89	16.56	549,715	16.243	2.20%
2022-03-30	0	25.00	25.00	25.30	25.00	26.40	411,200	10,477,690	25.481	15.86	15.86	16.05	15.86	16.75	648,058	16.168	-4.58%
2022-03-29	0	26.20	26.00	26.20	24.80	26.30	388,100	9,870,490	25.433	16.62	16.50	16.62	15.74	16.69	611,652	16.137	3.97%
2022-03-28	0	25.20	25.20	25.30	25.00	26.30	308,900	7,851,295	25.417	15.99	15.99	16.05	15.86	16.69	486,832	16.127	-1.56%
2022-03-25	0	25.60	25.60	25.65	25.00	26.80	469,800	12,000,305	25.543	16.24	16.24	16.28	15.86	17.00	740,413	16.208	-1.92%
2022-03-24	0	26.10	26.00	26.10	25.50	28.70	806,600	21,726,505	26.936	16.56	16.50	16.56	16.18	18.21	1,271,215	17.091	3.57%
2022-03-23	0	25.20	25.00	25.20	25.00	26.30	252,800	6,371,335	25.203	15.99	15.86	15.99	15.86	16.69	398,417	15.992	0.80%
2022-03-22	0	25.00	25.00	25.10	24.95	25.45	965,500	24,150,345	25.013	15.86	15.86	15.93	15.83	16.15	1,521,645	15.871	1.21%
2022-03-21	0	24.70	24.70	25.00	23.95	26.95	148,400	3,713,270	25.022	15.67	15.67	15.86	15.20	17.10	233,881	15.877	0.00%
2022-03-18	0	24.70	24.70	24.95	24.45	25.50	246,200	6,142,430	24.949	15.67	15.67	15.83	15.51	16.18	388,015	15.830	-0.80%
2022-03-17	0	24.90	24.10	24.95	23.00	25.45	142,400	3,399,155	23.870	15.80	15.29	15.83	14.59	16.15	224,425	15.146	6.18%
2022-03-16	0	23.45	23.40	23.45	22.05	23.90	67,100	1,545,185	23.028	14.88	14.85	14.88	13.99	15.16	105,751	14.612	6.59%
2022-03-15	0	22.00	21.80	22.00	22.00	27.00	159,100	3,853,950	24.223	13.96	13.83	13.96	13.96	17.13	250,744	15.370	-15.53%
2022-03-14	0	30.00	29.90	30.00	28.80	32.65	169,000	5,049,660	29.880	16.52	16.47	16.52	15.86	17.98	306,812	16.458	1.01%
2022-03-11	0	29.70	29.65	30.00	29.20	30.50	147,300	4,397,250	29.852	16.36	16.33	16.52	16.08	16.80	267,417	16.443	-1.00%
2022-03-10	0	30.00	29.80	29.95	29.50	32.40	198,400	6,094,035	30.716	16.52	16.41	16.50	16.25	17.85	360,187	16.919	4.35%
2022-03-09	0	28.75	28.50	28.75	27.50	30.60	165,000	4,674,105	28.328	15.84	15.70	15.84	15.15	16.86	299,550	15.604	-3.85%
2022-03-08	0	29.90	29.15	29.95	29.05	34.50	161,800	5,055,120	31.243	16.47	16.06	16.50	16.00	19.00	293,741	17.209	-3.70%
2022-03-07	0	31.05	31.05	31.45	31.00	39.20	279,900	9,673,035	34.559	17.10	17.10	17.32	17.08	21.59	508,146	19.036	-6.19%
2022-03-04	0	33.10	33.10	33.95	33.00	37.20	94,800	3,300,490	34.815	18.23	18.23	18.70	18.18	20.49	172,105	19.177	-8.56%
2022-03-03	0	36.20	36.00	36.20	35.75	49.40	423,540	17,022,828	40.192	19.94	19.83	19.94	19.69	27.21	768,919	22.139	1.26%
2022-03-02	0	35.75	35.75	36.00	24.60	37.05	264,260	8,506,776	32.191	19.69	19.69	19.83	13.55	20.41	479,753	17.732	48.65%
2022-03-01	0	24.05	24.05	24.55	20.00	25.00	161,300	3,454,815	21.419	13.25	13.25	13.52	11.02	13.77	292,833	11.798	22.21%
2022-02-28	0	19.68	19.00	19.68	-	-	0	0	-	10.84	10.47	10.84	-	-	0	-	-0.51%
2022-02-25	0	19.78	18.50	19.80	19.00	20.00	3,000	57,958	19.319	10.90	10.19	10.91	10.47	11.02	5,446	10.642	9.65%
2022-02-24	0	18.04	18.04	19.90	17.64	19.88	9,000	161,916	17.991	9.937	9.937	10.96	9.717	10.95	16,339	9.9097	2.27%
2022-02-23	0	17.64	17.64	19.80	17.64	17.64	100	1,764	17.640	9.717	9.717	10.91	9.717	9.717	182	9.7166	-2.54%
2022-02-22	0	18.10	17.64	19.80	-	-	0	0	-	9.970	9.717	10.91	-	-	0	-	0.00%
2022-02-21	0	18.10	18.10	19.00	18.10	19.00	5,100	96,810	18.982	9.970	9.970	10.47	9.970	10.47	9,259	10.456	-2.69%
2022-02-18	0	18.60	18.24	19.00	18.60	18.68	14,600	272,000	18.630	10.25	10.05	10.47	10.25	10.29	26,506	10.262	-0.11%
2022-02-17	0	18.62	18.22	18.90	18.60	18.64	5,400	100,470	18.606	10.26	10.04	10.41	10.25	10.27	9,803	10.248	-0.32%
2022-02-16	0	18.68	18.36	19.00	19.00	19.00	5,000	95,000	19.000	10.29	10.11	10.47	10.47	10.47	9,077	10.466	-0.85%
2022-02-15	0	18.84	18.84	19.80	18.84	18.84	1,500	28,260	18.840	10.38	10.38	10.91	10.38	10.38	2,723	10.378	0.43%
2022-02-14	0	18.76	18.66	19.80	-	-	0	0	-	10.33	10.28	10.91	-	-	0	-	0.00%
2022-02-11	0	18.76	18.76	19.80	18.48	20.00	10,800	213,250	19.745	10.33	10.33	10.91	10.18	11.02	19,607	10.876	3.99%
2022-02-10	0	18.04	18.04	19.70	17.82	18.04	3,100	55,264	17.827	9.937	9.937	10.85	9.816	9.937	5,628	9.8196	1.35%
2022-02-09	0	17.80	17.80	20.00	17.80	17.80	100	1,780	17.800	9.805	9.805	11.02	9.805	9.805	182	9.8047	1.14%
2022-02-08	0	17.60	17.60	19.88	17.52	18.20	21,300	375,930	17.649	9.695	9.695	10.95	9.650	10.03	38,669	9.7217	-1.46%
2022-02-07	0	17.86	17.60	18.20	17.34	17.86	17,000	298,572	17.563	9.838	9.695	10.03	9.551	9.838	30,863	9.6742	-1.87%
2022-02-04	0	18.20	17.52	19.24	18.20	18.98	3,000	55,642	18.547	10.03	9.650	10.60	10.03	10.45	5,446	10.216	-1.52%
2022-01-31	0	18.48	18.48	19.48	18.46	18.48	600	11,086	18.477	10.18	10.18	10.73	10.17	10.18	1,089	10.177	0.00%
2022-01-28	0	18.48	18.48	19.48	18.38	18.38	100	1,838	18.380	10.18	10.18	10.73	10.12	10.12	182	10.124	-5.23%
2022-01-27	0	19.50	18.10	19.50	-	-	0	0	-	10.74	9.970	10.74	-	-	0	-	-0.81%
2022-01-26	0	19.66	18.10	19.66	-	-	0	0	-	10.83	9.970	10.83	-	-	0	-	-0.51%
2022-01-25	0	19.76	18.10	19.76	-	-	0	0	-	10.88	9.970	10.88	-	-	0	-	-0.10%
2022-01-24	0	19.78	18.20	19.78	18.96	20.00	13,600	269,310	19.802	10.90	10.03	10.90	10.44	11.02	24,690	10.908	3.67%
2022-01-21	0	19.08	18.80	19.08	18.72	19.28	7,300	137,700	18.863	10.51	10.36	10.51	10.31	10.62	13,253	10.390	1.06%
2022-01-20	0	18.88	18.26	18.88	18.36	18.88	2,700	50,268	18.618	10.40	10.06	10.40	10.11	10.40	4,902	10.255	3.85%
2022-01-19	0	18.18	18.00	18.68	18.00	18.88	1,600	29,702	18.564	10.01	9.915	10.29	9.915	10.40	2,905	10.225	2.83%
2022-01-18	0	17.68	17.68	18.80	-	-	0	0	-	9.739	9.739	10.36	-	-	0	-	0.34%
2022-01-17	0	17.62	17.62	19.50	17.50	17.62	1,300	22,810	17.546	9.706	9.706	10.74	9.639	9.706	2,360	9.6649	0.69%
2022-01-14	0	17.50	17.50	19.50	-	-	0	0	-	9.639	9.639	10.74	-	-	0	-	0.92%
2022-01-13	0	17.34	17.34	19.78	17.28	17.32	1,100	19,030	17.300	9.551	9.551	10.90	9.518	9.540	1,997	9.5293	-0.34%
2022-01-12	0	17.40	-	19.78	-	-	0	0	-	9.584	-	10.90	-	-	0	-	0.00%
2022-01-11	0	17.40	-	19.78	-	-	0	0	-	9.584	-	10.90	-	-	0	-	0.00%
2022-01-10	0	17.40	17.32	19.78	17.40	17.40	100	1,740	17.400	9.584	9.540	10.90	9.584	9.584	182	9.5844	0.00%
2022-01-07	0	17.40	17.40	19.78	17.38	17.38	600	10,428	17.380	9.584	9.584	10.90	9.573	9.573	1,089	9.5733	0.12%
2022-01-06	0	17.38	-	19.78	-	-	0	0	-	9.573	-	10.90	-	-	0	-	0.00%
2022-01-05	0	17.38	17.38	19.78	17.36	17.38	2,600	45,176	17.375	9.573	9.573	10.90	9.562	9.573	4,720	9.5708	-0.69%
2022-01-04	0	17.50	17.38	19.60	17.50	17.50	200	3,500	17.500	9.639	9.573	10.80	9.639	9.639	363	9.6394	0.69%
2022-01-03	0	17.38	17.36	19.78	17.28	17.38	400	6,932	17.330	9.573	9.562	10.90	9.518	9.573	726	9.5458	0.58%
2021-12-31	0	17.28	-	19.78	-	-	0	0	-	9.518	-	10.90	-	-	0	-	0.00%
2021-12-30	0	17.28	-	17.28	17.28	17.28	200	3,456	17.280	9.518	-	9.518	9.518	9.518	363	9.5183	0.00%
2021-12-29	0	17.28	-	17.28	-	-	0	0	-	9.518	-	9.518	-	-	0	-	-0.69%
2021-12-28	0	17.40	-	17.40	-	-	0	0	-	9.584	-	9.584	-	-	0	-	0.00%
2021-12-24	0	17.40	-	19.80	-	-	0	0	-	9.584	-	10.91	-	-	0	-	-0.57%
2021-12-23	0	17.50	-	17.50	-	-	0	0	-	9.639	-	9.639	-	-	0	-	0.00%
2021-12-22	0	17.50	-	17.50	17.50	17.50	6,500	113,750	17.500	9.639	-	9.639	9.639	9.639	11,800	9.6394	0.00%
2021-12-21	0	17.50	-	17.50	-	-	0	0	-	9.639	-	9.639	-	-	0	-	0.00%
2021-12-20	0	17.50	-	17.50	-	-	0	0	-	9.639	-	9.639	-	-	0	-	0.00%
2021-12-17	0	17.50	16.22	17.50	-	-	0	0	-	9.639	8.934	9.639	-	-	0	-	0.00%
2021-12-16	0	17.50	-	18.90	-	-	0	0	-	9.639	-	10.41	-	-	0	-	0.00%
2021-12-15	0	17.50	-	17.50	-	-	0	0	-	9.639	-	9.639	-	-	0	-	0.00%
2021-12-14	0	17.50	-	17.50	17.84	17.84	100	1,784	17.840	9.639	-	9.639	9.827	9.827	182	9.8267	-1.69%
2021-12-13	0	17.80	-	17.80	17.80	18.00	3,500	62,960	17.989	9.805	-	9.805	9.805	9.915	6,354	9.9086	1.83%
2021-12-10	0	17.48	-	17.48	-	-	0	0	-	9.628	-	9.628	-	-	0	-	-1.13%
2021-12-09	0	17.68	-	17.68	16.90	17.68	29,500	513,200	17.397	9.739	-	9.739	9.309	9.739	53,556	9.5825	4.62%
2021-12-08	0	16.90	16.66	16.90	16.90	16.90	5,000	84,500	16.900	9.309	9.177	9.309	9.309	9.309	9,077	9.3089	-0.59%
2021-12-07	0	17.00	-	17.00	-	-	0	0	-	9.364	-	9.364	-	-	0	-	0.00%
2021-12-06	0	17.00	-	17.00	17.00	17.00	2,000	34,000	17.000	9.364	-	9.364	9.364	9.364	3,631	9.3640	-1.51%
2021-12-03	0	17.26	15.28	-	17.10	17.48	1,300	22,598	17.383	9.507	8.417	-	9.419	9.628	2,360	9.5750	0.94%
2021-12-02	0	17.10	-	17.44	17.08	17.10	10,000	170,984	17.098	9.419	-	9.606	9.408	9.419	18,155	9.4182	2.76%
2021-12-01	0	16.64	-	16.96	-	-	0	0	-	9.166	-	9.342	-	-	0	-	0.00%
2021-11-30	0	16.64	-	17.08	-	-	0	0	-	9.166	-	9.408	-	-	0	-	0.00%
2021-11-29	0	16.64	-	16.64	-	-	0	0	-	9.166	-	9.166	-	-	0	-	-0.24%
2021-11-26	0	16.68	-	16.68	-	-	0	0	-	9.188	-	9.188	-	-	0	-	-1.88%
2021-11-25	0	17.00	-	17.00	-	-	0	0	-	9.364	-	9.364	-	-	0	-	0.00%
2021-11-24	0	17.00	15.20	17.38	17.00	17.68	200	3,468	17.340	9.364	8.373	9.573	9.364	9.739	363	9.5513	-2.86%
2021-11-23	0	17.50	11.46	17.50	17.30	17.50	2,900	50,730	17.493	9.639	6.312	9.639	9.529	9.639	5,265	9.6356	-2.23%
2021-11-22	0	17.90	17.90	17.96	17.90	17.90	200	3,580	17.900	9.860	9.860	9.893	9.860	9.860	363	9.8598	-0.78%
2021-11-19	0	18.04	-	18.66	-	-	0	0	-	9.937	-	10.28	-	-	0	-	0.00%
2021-11-18	0	18.04	-	18.04	18.28	18.80	4,100	75,788	18.485	9.937	-	9.937	10.07	10.36	7,443	10.182	13.46%
2021-11-17	0	15.90	-	17.26	-	-	0	0	-	8.758	-	9.507	-	-	0	-	0.00%
2021-11-16	0	15.90	-	17.80	-	-	0	0	-	8.758	-	9.805	-	-	0	-	0.00%
2021-11-15	0	15.90	13.62	-	-	-	0	0	-	8.758	7.502	-	-	-	0	-	0.00%
2021-11-12	0	15.90	15.44	-	-	-	0	0	-	8.758	8.505	-	-	-	0	-	0.00%
2021-11-11	0	15.90	13.62	-	-	-	0	0	-	8.758	7.502	-	-	-	0	-	0.00%
2021-11-10	0	15.90	14.02	-	-	-	0	0	-	8.758	7.723	-	-	-	0	-	0.00%
2021-11-09	0	15.90	-	-	-	-	0	0	-	8.758	-	-	-	-	0	-	0.00%
2021-11-08	0	15.90	14.00	-	15.90	15.90	100	1,590	15.900	8.758	7.712	-	8.758	8.758	182	8.7581	-0.75%
2021-11-05	0	16.02	14.00	-	-	-	0	0	-	8.824	7.712	-	-	-	0	-	0.00%
2021-11-04	0	16.02	16.02	-	16.02	16.02	200	3,204	16.020	8.824	8.824	-	8.824	8.824	363	8.8242	0.00%
2021-11-03	0	16.02	16.02	-	16.02	16.02	100	1,602	16.020	8.824	8.824	-	8.824	8.824	182	8.8242	-0.74%
2021-11-02	0	16.14	16.12	16.98	16.00	16.98	7,500	123,038	16.405	8.890	8.879	9.353	8.813	9.353	13,616	9.0363	-4.04%
2021-11-01	0	16.82	16.82	17.50	16.82	17.00	2,600	43,750	16.827	9.265	9.265	9.639	9.265	9.364	4,720	9.2687	-2.21%
2021-10-29	0	17.20	17.14	17.50	17.20	17.20	3,500	60,200	17.200	9.474	9.441	9.639	9.474	9.474	6,354	9.4742	-3.37%
2021-10-28	0	17.80	17.78	17.80	17.88	18.20	1,500	27,258	18.172	9.805	9.794	9.805	9.849	10.03	2,723	10.010	-2.41%
2021-10-27	0	18.24	17.88	18.30	18.20	18.30	600	10,970	18.283	10.05	9.849	10.08	10.03	10.08	1,089	10.071	-1.19%
2021-10-26	0	18.46	17.86	18.46	18.54	19.00	3,500	65,852	18.815	10.17	9.838	10.17	10.21	10.47	6,354	10.364	-2.84%
2021-10-25	0	19.00	18.88	19.00	18.54	20.00	19,200	366,030	19.064	10.47	10.40	10.47	10.21	11.02	34,857	10.501	0.00%
2021-10-22	0	19.00	18.88	19.00	19.00	19.80	2,200	42,440	19.291	10.47	10.40	10.47	10.47	10.91	3,994	10.626	-3.65%
2021-10-21	0	19.72	19.72	21.80	19.14	19.94	9,600	188,960	19.683	10.86	10.86	12.01	10.54	10.98	17,428	10.842	-0.40%
2021-10-20	0	19.80	19.20	19.80	19.80	20.15	10,100	201,596	19.960	10.91	10.58	10.91	10.91	11.10	18,336	10.994	-9.38%
2021-10-19	0	21.85	20.25	21.85	22.00	22.80	5,100	114,655	22.481	12.04	11.15	12.04	12.12	12.56	9,259	12.383	-1.80%
2021-10-18	0	22.25	21.20	21.75	20.00	22.35	8,900	193,030	21.689	12.26	11.68	11.98	11.02	12.31	16,158	11.947	5.45%
2021-10-15	0	21.10	20.00	21.20	20.00	23.00	33,200	742,140	22.354	11.62	11.02	11.68	11.02	12.67	60,273	12.313	-3.21%
2021-10-12	0	21.80	20.50	21.80	21.50	23.00	30,000	666,800	22.227	12.01	11.29	12.01	11.84	12.67	54,464	12.243	0.46%
2021-10-11	0	21.70	18.22	21.80	20.70	21.80	20,900	443,095	21.201	11.95	10.04	12.01	11.40	12.01	37,943	11.678	17.30%
2021-10-08	0	18.50	18.50	18.80	18.50	19.28	2,700	51,432	19.049	10.19	10.19	10.36	10.19	10.62	4,902	10.493	-4.05%
2021-10-07	0	19.28	19.28	19.76	18.00	19.18	19,200	357,746	18.633	10.62	10.62	10.88	9.915	10.56	34,857	10.263	18.28%
2021-10-06	0	16.30	16.30	-	15.98	16.00	1,100	17,598	15.998	8.978	8.978	-	8.802	8.813	1,997	8.8122	6.96%
2021-10-05	0	15.24	15.24	-	14.82	14.82	2,800	41,496	14.820	8.395	8.395	-	8.163	8.163	5,083	8.1632	2.97%
2021-10-04	0	14.80	14.80	-	-	-	0	0	-	8.152	8.152	-	-	-	0	-	1.37%
2021-09-30	0	14.60	13.00	-	-	-	0	0	-	8.042	7.161	-	-	-	0	-	0.00%
2021-09-29	0	14.60	14.60	-	14.50	14.60	2,800	40,800	14.571	8.042	8.042	-	7.987	8.042	5,083	8.0263	-2.67%
2021-09-28	0	15.00	12.78	-	-	-	0	0	-	8.262	7.040	-	-	-	0	-	0.00%
2021-09-27	0	15.00	13.00	15.20	-	-	0	0	-	8.262	7.161	8.373	-	-	0	-	0.00%
2021-09-24	0	15.00	13.40	15.20	14.00	15.00	3,600	53,894	14.971	8.262	7.381	8.373	7.712	8.262	6,536	8.2462	0.27%
2021-09-23	0	14.96	13.52	14.96	12.20	15.00	6,200	92,716	14.954	8.240	7.447	8.240	6.720	8.262	11,256	8.2371	-11.48%
2021-09-21	0	16.90	11.64	16.90	-	-	3,742,857	50,528,569	13.500	9.309	6.412	9.309	-	-	6,794,997	7.4361	-4.95%
2021-09-20	0	17.78	15.04	17.78	-	-	0	0	-	9.794	8.284	9.794	-	-	0	-	-5.93%
2021-09-17	0	18.90	15.00	18.90	18.90	19.94	2,100	39,794	18.950	10.41	8.262	10.41	10.41	10.98	3,812	10.438	-5.41%
2021-09-16	0	19.98	15.84	19.98	20.00	20.65	900	18,245	20.272	11.01	8.725	11.01	11.02	11.37	1,634	11.166	-0.10%
2021-09-15	0	20.00	14.16	20.00	21.00	21.00	1,030	21,630	21.000	11.02	7.800	11.02	11.57	11.57	1,870	11.567	2.56%
2021-09-14	0	19.50	19.90	21.00	19.20	21.25	1,700	33,221	19.542	10.74	10.96	11.57	10.58	11.71	3,086	10.764	0.72%
2021-09-13	0	19.36	19.36	19.68	18.44	19.20	700	13,200	18.857	10.66	10.66	10.84	10.16	10.58	1,271	10.387	4.99%
2021-09-10	0	18.44	18.44	18.80	17.82	18.78	5,600	103,572	18.495	10.16	10.16	10.36	9.816	10.34	10,167	10.188	3.48%
2021-09-09	0	17.82	17.84	-	16.14	17.82	17,100	291,218	17.030	9.816	9.827	-	8.890	9.816	31,044	9.3807	10.41%
2021-09-08	0	16.14	12.02	17.00	16.14	16.14	60,000	968,400	16.140	8.890	6.621	9.364	8.890	8.890	108,927	8.8903	1.25%
2021-09-07	0	15.94	15.94	17.30	-	-	0	0	-	8.780	8.780	9.529	-	-	0	-	2.44%
2021-09-06	0	15.56	15.56	-	-	-	0	0	-	8.571	8.571	-	-	-	0	-	0.26%
2021-09-03	0	15.52	15.52	16.00	-	-	0	0	-	8.549	8.549	8.813	-	-	0	-	0.39%
2021-09-02	0	15.46	15.46	-	15.30	15.30	200	3,060	15.300	8.516	8.516	-	8.428	8.428	363	8.4276	3.76%
2021-09-01	0	14.90	14.90	15.30	14.90	14.90	1,100	16,390	14.900	8.207	8.207	8.428	8.207	8.207	1,997	8.2073	-0.27%
2021-08-31	0	14.94	14.94	15.16	14.64	14.94	6,700	98,434	14.692	8.229	8.229	8.351	8.064	8.229	12,164	8.0925	4.04%
2021-08-30	0	14.36	14.36	-	-	-	0	0	-	7.910	7.910	-	-	-	0	-	1.56%
2021-08-27	0	14.14	13.26	-	14.14	14.14	100	1,414	14.140	7.789	7.304	-	7.789	7.789	182	7.7887	4.28%
2021-08-26	0	13.56	13.56	-	13.26	13.26	1,400	18,564	13.260	7.469	7.469	-	7.304	7.304	2,542	7.3039	2.42%
2021-08-25	0	13.24	13.24	-	-	-	0	0	-	7.293	7.293	-	-	-	0	-	0.00%
2021-08-24	0	13.24	13.24	-	13.24	13.24	900	11,916	13.240	7.293	7.293	-	7.293	7.293	1,634	7.2929	0.00%
2021-08-23	0	13.24	11.64	-	-	-	0	0	-	7.293	6.412	-	-	-	0	-	0.00%
2021-08-20	0	13.24	11.80	-	13.24	13.24	4,500	59,580	13.240	7.293	6.500	-	7.293	7.293	8,170	7.2929	0.00%
2021-08-19	0	13.24	13.24	-	-	-	0	0	-	7.293	7.293	-	-	-	0	-	0.00%
2021-08-18	0	13.24	13.24	-	-	-	0	0	-	7.293	7.293	-	-	-	0	-	0.00%
2021-08-17	0	13.24	13.24	-	-	-	0	0	-	7.293	7.293	-	-	-	0	-	0.00%
2021-08-16	0	13.24	13.24	-	13.24	13.24	200	2,648	13.240	7.293	7.293	-	7.293	7.293	363	7.2929	0.00%
2021-08-13	0	13.24	13.24	-	13.24	13.24	200	2,648	13.240	7.293	7.293	-	7.293	7.293	363	7.2929	0.15%
2021-08-12	0	13.22	13.22	-	-	-	100	1,320	13.200	7.282	7.282	-	-	-	182	7.2709	0.15%
2021-08-11	0	13.20	13.20	-	-	-	0	0	-	7.271	7.271	-	-	-	0	-	0.00%
2021-08-10	0	13.20	12.00	-	-	-	0	0	-	7.271	6.610	-	-	-	0	-	0.00%
2021-08-09	0	13.20	-	-	-	-	0	0	-	7.271	-	-	-	-	0	-	0.00%
2021-08-06	0	13.20	11.38	13.52	-	-	0	0	-	7.271	6.268	7.447	-	-	0	-	0.00%
2021-08-05	0	13.20	11.34	14.30	-	-	0	0	-	7.271	6.246	7.877	-	-	0	-	0.00%
2021-08-04	0	13.20	10.12	13.50	-	-	0	0	-	7.271	5.574	7.436	-	-	0	-	0.00%
2021-08-03	0	13.20	10.96	13.50	13.20	13.20	2,000	26,400	13.200	7.271	6.037	7.436	7.271	7.271	3,631	7.2709	3.12%
2021-08-02	0	12.80	10.88	14.30	-	-	0	0	-	7.051	5.993	7.877	-	-	0	-	0.00%
2021-07-30	0	12.80	10.94	14.28	-	-	0	0	-	7.051	6.026	7.866	-	-	0	-	0.00%
2021-07-29	0	12.80	-	13.20	-	-	0	0	-	7.051	-	7.271	-	-	0	-	0.00%
2021-07-28	0	12.80	-	13.20	12.80	12.80	600	7,680	12.800	7.051	-	7.271	7.051	7.051	1,089	7.0506	-3.03%
2021-07-27	0	13.20	13.02	13.30	13.20	13.20	400	5,280	13.200	7.271	7.172	7.326	7.271	7.271	726	7.2709	1.38%
2021-07-26	0	13.02	-	13.40	13.02	13.02	400	5,208	13.020	7.172	-	7.381	7.172	7.172	726	7.1717	0.00%
2021-07-23	0	13.02	11.12	13.50	-	-	0	0	-	7.172	6.125	7.436	-	-	0	-	0.00%
2021-07-22	0	13.02	11.60	13.50	-	-	0	0	-	7.172	6.390	7.436	-	-	0	-	0.00%
2021-07-21	0	13.02	11.80	-	-	-	0	0	-	7.172	6.500	-	-	-	0	-	0.00%
2021-07-20	0	13.02	11.60	-	-	-	0	0	-	7.172	6.390	-	-	-	0	-	0.00%
2021-07-19	0	13.02	13.02	-	13.00	13.02	900	11,708	13.009	7.172	7.172	-	7.161	7.172	1,634	7.1656	0.15%
2021-07-16	0	13.00	11.08	-	13.00	13.00	2,100	27,300	13.000	7.161	6.103	-	7.161	7.161	3,812	7.1607	0.00%
2021-07-15	0	13.00	-	13.40	-	-	0	0	-	7.161	-	7.381	-	-	0	-	0.00%
2021-07-14	0	13.00	11.14	13.40	13.40	13.40	5,000	67,000	13.400	7.161	6.136	7.381	7.381	7.381	9,077	7.3811	0.00%
2021-07-13	0	13.00	11.36	13.40	-	-	0	0	-	7.161	6.257	7.381	-	-	0	-	0.00%
2021-07-12	0	13.00	11.00	13.40	-	-	0	0	-	7.161	6.059	7.381	-	-	0	-	0.00%
2021-07-09	0	13.00	11.20	-	-	-	0	0	-	7.161	6.169	-	-	-	0	-	0.00%
2021-07-08	0	13.00	11.34	13.40	-	-	0	0	-	7.161	6.246	7.381	-	-	0	-	0.00%
2021-07-07	0	13.00	11.50	13.40	-	-	0	0	-	7.161	6.334	7.381	-	-	0	-	0.00%
2021-07-06	0	13.00	11.20	-	-	-	0	0	-	7.161	6.169	-	-	-	0	-	0.00%
2021-07-05	0	13.00	11.06	13.40	-	-	800	10,720	13.400	7.161	6.092	7.381	-	-	1,452	7.3811	0.00%
2021-07-02	0	13.00	10.50	-	-	-	0	0	-	7.161	5.784	-	-	-	0	-	0.00%
2021-06-30	0	13.00	10.90	-	13.00	13.00	600	7,800	13.000	7.161	6.004	-	7.161	7.161	1,089	7.1607	0.00%
2021-06-29	0	13.00	11.20	14.00	-	-	0	0	-	7.161	6.169	7.712	-	-	0	-	0.00%
2021-06-28	0	13.00	12.40	-	13.00	13.00	1,500	20,900	13.933	7.161	6.830	-	7.161	7.161	2,723	7.6748	8.33%
2021-06-25	0	12.00	12.00	-	-	-	100	1,200	12.000	6.610	6.610	-	-	-	182	6.6099	0.00%
2021-06-24	0	12.00	11.30	-	-	-	0	0	-	6.610	6.224	-	-	-	0	-	0.00%
2021-06-23	0	12.00	12.00	14.38	-	-	0	0	-	6.610	6.610	7.921	-	-	0	-	1.01%
2021-06-22	0	11.88	11.80	14.40	11.02	11.02	1,500	16,530	11.020	6.544	6.500	7.932	6.070	6.070	2,723	6.0701	-17.50%
2021-06-21	0	14.40	11.80	14.40	-	-	0	0	-	7.932	6.500	7.932	-	-	0	-	0.00%
2021-06-18	0	14.40	11.50	14.40	-	-	0	0	-	7.932	6.334	7.932	-	-	0	-	0.00%
2021-06-17	0	14.40	11.80	14.40	-	-	0	0	-	7.932	6.500	7.932	-	-	0	-	0.00%
2021-06-16	0	14.40	11.50	14.40	-	-	0	0	-	7.932	6.334	7.932	-	-	0	-	0.00%
2021-06-15	0	14.40	12.82	14.40	14.50	14.50	100	1,450	14.500	7.932	7.062	7.932	7.987	7.987	182	7.9870	12.32%
2021-06-11	0	12.82	11.80	14.50	-	-	0	0	-	7.062	6.500	7.987	-	-	0	-	0.00%
2021-06-10	0	12.82	12.82	14.34	12.82	12.82	10,000	128,200	12.820	7.062	7.062	7.899	7.062	7.062	18,155	7.0616	-2.88%
2021-06-09	0	13.20	11.50	14.50	-	-	0	0	-	7.271	6.334	7.987	-	-	0	-	0.00%
2021-06-08	0	13.20	-	14.20	-	-	0	0	-	7.271	-	7.822	-	-	0	-	0.00%
2021-06-07	0	13.20	-	13.90	-	-	0	0	-	7.271	-	7.656	-	-	0	-	0.00%
2021-06-04	0	13.20	12.00	14.50	-	-	0	0	-	7.271	6.610	7.987	-	-	0	-	0.00%
2021-06-03	0	13.20	11.26	13.80	-	-	0	0	-	7.271	6.202	7.601	-	-	0	-	0.00%
2021-06-02	0	13.20	10.58	14.50	-	-	0	0	-	7.271	5.828	7.987	-	-	0	-	0.00%
2021-06-01	0	13.20	13.02	13.30	13.02	13.20	5,700	74,388	13.051	7.271	7.172	7.326	7.172	7.271	10,348	7.1886	1.38%
2021-05-31	0	13.02	13.02	14.50	13.02	13.02	200	2,604	13.020	7.172	7.172	7.987	7.172	7.172	363	7.1717	0.00%
2021-05-28	0	13.02	12.96	13.20	13.00	13.02	400	5,204	13.010	7.172	7.139	7.271	7.161	7.172	726	7.1662	0.46%
2021-05-27	0	12.96	12.96	13.40	12.94	13.00	3,000	38,920	12.973	7.139	7.139	7.381	7.128	7.161	5,446	7.1460	-0.31%
2021-05-26	0	13.00	12.10	13.00	13.00	13.00	400	5,200	13.000	7.161	6.665	7.161	7.161	7.161	726	7.1607	-2.26%
2021-05-25	0	13.30	11.80	13.70	-	-	0	0	-	7.326	6.500	7.546	-	-	0	-	0.00%
2021-05-24	0	13.30	11.80	13.30	13.50	13.50	100	1,350	13.500	7.326	6.500	7.326	7.436	7.436	182	7.4361	-1.48%
2021-05-21	0	13.50	11.80	13.50	-	-	0	0	-	7.436	6.500	7.436	-	-	0	-	0.00%
2021-05-20	0	13.50	11.52	14.50	-	-	0	0	-	7.436	6.346	7.987	-	-	0	-	0.00%
2021-05-18	0	13.50	11.20	13.50	13.12	13.50	200	2,662	13.310	7.436	6.169	7.436	7.227	7.436	363	7.3315	2.90%
2021-05-17	0	13.12	-	13.50	-	-	0	0	-	7.227	-	7.436	-	-	0	-	0.00%
2021-05-14	0	13.12	11.50	14.50	-	-	0	0	-	7.227	6.334	7.987	-	-	0	-	0.00%
2021-05-13	0	13.12	10.58	14.50	13.12	13.12	3,800	49,856	13.120	7.227	5.828	7.987	7.227	7.227	6,899	7.2268	-0.91%
2021-05-12	0	13.24	13.12	13.36	13.20	13.24	3,300	43,536	13.193	7.293	7.227	7.359	7.271	7.293	5,991	7.2669	1.07%
2021-05-11	0	13.10	12.50	13.24	-	-	0	0	-	7.216	6.885	7.293	-	-	0	-	0.00%
2021-05-10	0	13.10	11.50	13.24	13.00	13.10	1,200	15,650	13.042	7.216	6.334	7.293	7.161	7.216	2,179	7.1837	0.77%
2021-05-07	0	13.00	11.80	13.00	-	-	0	0	-	7.161	6.500	7.161	-	-	0	-	0.00%
2021-05-06	0	13.00	11.50	13.00	-	-	0	0	-	7.161	6.334	7.161	-	-	0	-	0.00%
2021-05-05	0	13.00	11.10	13.00	-	-	0	0	-	7.161	6.114	7.161	-	-	0	-	0.00%
2021-05-04	0	13.00	10.58	13.00	13.00	13.00	100	1,300	13.000	7.161	5.828	7.161	7.161	7.161	182	7.1607	0.00%
2021-05-03	0	13.00	11.06	13.00	-	-	0	0	-	7.161	6.092	7.161	-	-	0	-	0.00%
2021-04-30	0	13.00	11.10	13.00	-	-	0	0	-	7.161	6.114	7.161	-	-	0	-	0.00%
2021-04-29	0	13.00	11.10	13.00	-	-	0	0	-	7.161	6.114	7.161	-	-	0	-	0.00%
2021-04-28	0	13.00	11.06	13.00	-	-	0	0	-	7.161	6.092	7.161	-	-	0	-	0.00%
2021-04-27	0	13.00	11.06	13.00	-	-	0	0	-	7.161	6.092	7.161	-	-	0	-	0.00%
2021-04-26	0	13.00	11.06	13.00	-	-	0	0	-	7.161	6.092	7.161	-	-	0	-	0.00%
2021-04-23	0	13.00	12.40	13.00	-	-	0	0	-	7.161	6.830	7.161	-	-	0	-	0.00%
2021-04-22	0	13.00	-	13.10	-	-	0	0	-	7.161	-	7.216	-	-	0	-	0.00%
2021-04-21	0	13.00	12.10	13.04	-	-	0	0	-	7.161	6.665	7.183	-	-	0	-	0.00%
2021-04-20	0	13.00	12.10	13.04	-	-	0	0	-	7.161	6.665	7.183	-	-	0	-	0.00%
2021-04-19	0	13.00	12.10	13.04	-	-	0	0	-	7.161	6.665	7.183	-	-	0	-	0.00%
2021-04-16	0	13.00	12.84	13.00	12.82	13.00	200	2,582	12.910	7.161	7.073	7.161	7.062	7.161	363	7.1112	3.83%
2021-04-15	0	12.52	12.10	-	-	-	0	0	-	6.896	6.665	-	-	-	0	-	0.00%
2021-04-14	0	12.52	12.10	13.00	-	-	0	0	-	6.896	6.665	7.161	-	-	0	-	0.00%
2021-04-13	0	12.52	12.52	13.00	-	-	0	0	-	6.896	6.896	7.161	-	-	0	-	0.16%
2021-04-12	0	12.50	12.12	13.00	-	-	0	0	-	6.885	6.676	7.161	-	-	0	-	0.00%
2021-04-09	0	12.50	12.10	12.94	-	-	0	0	-	6.885	6.665	7.128	-	-	0	-	0.00%
2021-04-08	0	12.50	11.30	12.50	-	-	0	0	-	6.885	6.224	6.885	-	-	0	-	0.00%
2021-04-07	0	12.50	11.30	13.12	-	-	0	0	-	6.885	6.224	7.227	-	-	0	-	0.00%
2021-04-01	0	12.50	11.30	13.00	-	-	0	0	-	6.885	6.224	7.161	-	-	0	-	0.00%
2021-03-31	0	12.50	11.30	13.00	-	-	0	0	-	6.885	6.224	7.161	-	-	0	-	0.00%
2021-03-30	0	12.50	11.32	13.00	-	-	0	0	-	6.885	6.235	7.161	-	-	0	-	0.00%
2021-03-29	0	12.50	11.30	13.00	-	-	0	0	-	6.885	6.224	7.161	-	-	0	-	0.00%
2021-03-26	0	12.50	11.30	13.00	-	-	0	0	-	6.885	6.224	7.161	-	-	0	-	0.00%
2021-03-25	0	12.50	11.40	13.00	-	-	0	0	-	6.885	6.279	7.161	-	-	0	-	0.00%
2021-03-24	0	12.50	11.30	13.00	-	-	0	0	-	6.885	6.224	7.161	-	-	0	-	0.00%
2021-03-23	0	12.50	11.30	13.00	-	-	0	0	-	6.885	6.224	7.161	-	-	0	-	0.00%
2021-03-22	0	12.50	11.30	-	-	-	0	0	-	6.885	6.224	-	-	-	0	-	0.00%
2021-03-19	0	12.50	11.90	12.50	12.50	12.50	6,100	76,250	12.500	6.885	6.555	6.885	6.885	6.885	11,074	6.8853	0.81%
2021-03-18	0	12.40	11.30	-	-	-	0	0	-	6.830	6.224	-	-	-	0	-	0.00%
2021-03-17	0	12.40	12.40	-	12.40	12.40	900	11,160	12.400	6.830	6.830	-	6.830	6.830	1,634	6.8302	0.00%
2021-03-16	0	12.40	11.50	12.40	-	-	0	0	-	6.830	6.334	6.830	-	-	0	-	0.00%
2021-03-15	0	12.40	11.80	12.40	-	-	0	0	-	6.830	6.500	6.830	-	-	0	-	0.00%
2021-03-12	0	12.40	11.82	12.40	12.40	12.40	1,500	18,600	12.400	6.830	6.511	6.830	6.830	6.830	2,723	6.8302	3.33%
2021-03-11	0	12.00	12.00	12.60	10.80	12.80	2,900	33,720	11.628	6.610	6.610	6.940	5.949	7.051	5,265	6.4048	-7.69%
2021-03-10	0	13.00	12.80	13.00	13.00	13.00	6,900	89,700	13.000	7.161	7.051	7.161	7.161	7.161	12,527	7.1607	0.00%
2021-03-09	0	13.00	13.00	13.70	13.00	13.00	500	6,500	13.000	7.161	7.161	7.546	7.161	7.161	908	7.1607	-0.31%
2021-03-08	0	13.04	13.00	13.70	-	-	0	0	-	7.183	7.161	7.546	-	-	0	-	0.00%
2021-03-05	0	13.04	13.02	13.70	-	-	0	0	-	7.183	7.172	7.546	-	-	0	-	0.00%
2021-03-04	0	13.04	13.00	13.70	-	-	0	0	-	7.183	7.161	7.546	-	-	0	-	0.00%
2021-03-03	0	13.04	13.04	13.70	13.04	13.04	100	1,304	13.040	7.183	7.183	7.546	7.183	7.183	182	7.1828	-4.82%
2021-03-02	0	13.70	13.10	13.70	-	-	0	0	-	7.546	7.216	7.546	-	-	0	-	0.00%
2021-03-01	0	13.70	13.06	13.70	13.02	13.72	7,900	106,410	13.470	7.546	7.194	7.546	7.172	7.557	14,342	7.4194	-3.79%
2021-02-26	0	14.24	13.06	14.24	-	-	0	0	-	7.844	7.194	7.844	-	-	0	-	0.00%
2021-02-25	0	14.24	13.46	14.24	13.06	14.26	10,900	148,688	13.641	7.844	7.414	7.844	7.194	7.855	19,788	7.5139	0.00%
2021-02-24	0	14.24	13.08	14.24	14.68	14.68	100	1,468	14.680	7.844	7.205	7.844	8.086	8.086	182	8.0861	3.19%
2021-02-23	0	13.80	13.06	14.68	-	-	0	0	-	7.601	7.194	8.086	-	-	0	-	0.00%
2021-02-22	0	13.80	13.80	14.70	13.80	13.80	500	6,900	13.800	7.601	7.601	8.097	7.601	7.601	908	7.6014	0.00%
2021-02-19	0	13.80	13.78	13.80	13.36	13.80	4,900	67,238	13.722	7.601	7.590	7.601	7.359	7.601	8,896	7.5584	5.67%
2021-02-18	0	13.06	13.06	13.78	-	-	0	0	-	7.194	7.194	7.590	-	-	0	-	0.00%
2021-02-17	0	13.06	13.06	13.78	13.06	13.06	100	1,306	13.060	7.194	7.194	7.590	7.194	7.194	182	7.1938	0.00%
2021-02-16	0	13.06	13.06	13.76	-	-	0	0	-	7.194	7.194	7.579	-	-	0	-	0.00%
2021-02-11	0	13.06	13.06	13.80	-	-	0	0	-	7.194	7.194	7.601	-	-	0	-	0.00%
2021-02-10	0	13.06	13.06	13.78	-	-	0	0	-	7.194	7.194	7.590	-	-	0	-	0.00%
2021-02-09	0	13.06	13.06	13.80	-	-	0	0	-	7.194	7.194	7.601	-	-	0	-	0.00%
2021-02-08	0	13.06	13.06	13.80	-	-	0	0	-	7.194	7.194	7.601	-	-	0	-	0.00%
2021-02-05	0	13.06	13.06	13.80	-	-	0	0	-	7.194	7.194	7.601	-	-	0	-	0.15%
2021-02-04	0	13.04	13.04	13.80	-	-	0	0	-	7.183	7.183	7.601	-	-	0	-	0.00%
2021-02-03	0	13.04	13.04	13.72	13.04	13.04	200	2,608	13.040	7.183	7.183	7.557	7.183	7.183	363	7.1828	-0.31%
2021-02-02	0	13.08	13.04	13.80	-	-	0	0	-	7.205	7.183	7.601	-	-	0	-	0.00%
2021-02-01	0	13.08	13.04	13.78	-	-	0	0	-	7.205	7.183	7.590	-	-	0	-	0.00%
2021-01-29	0	13.08	13.04	13.80	-	-	0	0	-	7.205	7.183	7.601	-	-	0	-	0.00%
2021-01-28	0	13.08	13.08	13.80	-	-	0	0	-	7.205	7.205	7.601	-	-	0	-	0.00%
2021-01-27	0	13.08	-	13.78	-	-	0	0	-	7.205	-	7.590	-	-	0	-	0.00%
2021-01-26	0	13.08	13.08	13.80	-	-	0	0	-	7.205	7.205	7.601	-	-	0	-	0.00%
2021-01-25	0	13.08	13.08	13.78	-	-	800	10,464	13.080	7.205	7.205	7.590	-	-	1,452	7.2048	0.00%
2021-01-22	0	13.08	-	13.08	-	-	0	0	-	7.205	-	7.205	-	-	0	-	-0.15%
2021-01-21	0	13.10	13.10	13.80	-	-	0	0	-	7.216	7.216	7.601	-	-	0	-	3.97%
2021-01-20	0	12.60	12.60	13.80	12.60	12.60	1,100	13,860	12.600	6.940	6.940	7.601	6.940	6.940	1,997	6.9404	2.44%
2021-01-19	0	12.30	12.10	13.80	-	-	0	0	-	6.775	6.665	7.601	-	-	0	-	0.00%
2021-01-18	0	12.30	12.02	13.80	12.30	12.30	100	1,230	12.300	6.775	6.621	7.601	6.775	6.775	182	6.7752	0.00%
2021-01-15	0	12.30	12.10	12.30	12.30	12.30	1,000	12,300	12.300	6.775	6.665	6.775	6.775	6.775	1,815	6.7752	0.00%
2021-01-14	0	12.30	12.30	13.00	12.30	12.30	100	1,230	12.300	6.775	6.775	7.161	6.775	6.775	182	6.7752	0.00%
2021-01-13	0	12.30	11.80	13.80	12.30	12.30	400	4,920	12.300	6.775	6.500	7.601	6.775	6.775	726	6.7752	0.00%
2021-01-12	0	12.30	12.30	-	12.30	12.80	1,100	14,030	12.755	6.775	6.775	-	6.775	7.051	1,997	7.0255	1.82%
2021-01-11	0	12.08	12.02	-	12.08	12.08	200	2,416	12.080	6.654	6.621	-	6.654	6.654	363	6.6540	0.50%
2021-01-08	0	12.02	12.02	-	-	-	0	0	-	6.621	6.621	-	-	-	0	-	0.17%
2021-01-07	0	12.00	11.90	-	-	-	0	0	-	6.610	6.555	-	-	-	0	-	0.00%
2021-01-06	0	12.00	11.90	-	-	-	0	0	-	6.610	6.555	-	-	-	0	-	0.00%
2021-01-05	0	12.00	11.90	-	-	-	0	0	-	6.610	6.555	-	-	-	0	-	0.00%
2021-01-04	0	12.00	12.00	-	12.00	12.00	100	1,200	12.000	6.610	6.610	-	6.610	6.610	182	6.6099	-1.48%
2020-12-31	0	12.18	11.90	-	-	-	0	0	-	6.709	6.555	-	-	-	0	-	0.00%
2020-12-30	0	12.18	11.60	-	12.10	12.18	400	4,848	12.120	6.709	6.390	-	6.665	6.709	726	6.6760	4.10%
2020-12-29	0	11.70	11.60	12.16	11.70	11.92	800	9,448	11.810	6.445	6.390	6.698	6.445	6.566	1,452	6.5052	-1.85%
2020-12-28	0	11.92	10.34	-	-	-	0	0	-	6.566	5.696	-	-	-	0	-	0.00%
2020-12-24	0	11.92	11.90	-	-	-	0	0	-	6.566	6.555	-	-	-	0	-	0.00%
2020-12-23	0	11.92	11.90	-	-	-	0	0	-	6.566	6.555	-	-	-	0	-	0.00%
2020-12-22	0	11.92	11.90	-	-	-	0	0	-	6.566	6.555	-	-	-	0	-	0.00%
2020-12-21	0	11.92	11.92	-	-	-	0	0	-	6.566	6.566	-	-	-	0	-	0.17%
2020-12-18	0	11.90	11.90	-	-	-	0	0	-	6.555	6.555	-	-	-	0	-	0.00%
2020-12-17	0	11.90	11.90	-	-	-	0	0	-	6.555	6.555	-	-	-	0	-	0.68%
2020-12-16	0	11.82	11.82	-	11.82	11.82	100	1,182	11.820	6.511	6.511	-	6.511	6.511	182	6.5108	0.00%
2020-12-15	0	11.82	11.82	-	-	-	0	0	-	6.511	6.511	-	-	-	0	-	0.17%
2020-12-14	0	11.80	11.80	-	11.50	11.80	1,600	18,820	11.763	6.500	6.500	-	6.334	6.500	2,905	6.4791	2.61%
2020-12-11	0	11.50	11.12	11.88	-	-	0	0	-	6.334	6.125	6.544	-	-	0	-	0.00%
2020-12-10	0	11.50	11.10	12.18	11.50	11.80	400	4,640	11.600	6.334	6.114	6.709	6.334	6.500	726	6.3896	-6.50%
2020-12-09	0	12.30	11.20	12.30	11.18	12.84	1,600	20,358	12.724	6.775	6.169	6.775	6.158	7.073	2,905	7.0086	10.02%
2020-12-08	0	11.18	11.10	-	-	-	0	0	-	6.158	6.114	-	-	-	0	-	0.00%
2020-12-07	0	11.18	11.18	-	11.16	11.16	100	1,116	11.160	6.158	6.158	-	6.147	6.147	182	6.1472	0.18%
2020-12-04	0	11.16	11.20	14.00	10.34	10.34	1,000	10,340	10.340	6.147	6.169	7.712	5.696	5.696	1,815	5.6955	-22.18%
2020-12-03	0	14.34	10.70	14.70	14.34	14.34	1,300	18,642	14.340	7.899	5.894	8.097	7.899	7.899	2,360	7.8988	0.00%
2020-12-02	0	14.34	-	14.34	-	-	0	0	-	7.899	-	7.899	-	-	0	-	-0.42%
2020-12-01	0	14.40	-	14.40	-	-	0	0	-	7.932	-	7.932	-	-	0	-	-1.37%
2020-11-30	0	14.60	-	14.60	-	-	0	0	-	8.042	-	8.042	-	-	0	-	0.00%
2020-11-27	0	14.60	12.80	14.60	-	-	0	0	-	8.042	7.051	8.042	-	-	0	-	0.00%
2020-11-26	0	14.60	12.18	14.60	-	-	0	0	-	8.042	6.709	8.042	-	-	0	-	-0.68%
2020-11-25	0	14.70	12.02	14.70	14.68	14.70	2,500	36,736	14.694	8.097	6.621	8.097	8.086	8.097	4,539	8.0940	14.84%
2020-11-24	0	12.80	11.68	15.00	12.80	12.80	200	2,560	12.800	7.051	6.434	8.262	7.051	7.051	363	7.0506	-2.88%
2020-11-23	0	13.18	11.68	13.18	-	-	0	0	-	7.260	6.434	7.260	-	-	0	-	-2.23%
2020-11-20	0	13.48	-	13.48	-	-	0	0	-	7.425	-	7.425	-	-	0	-	-1.32%
2020-11-19	0	13.66	11.62	13.66	-	-	0	0	-	7.524	6.401	7.524	-	-	0	-	0.00%
2020-11-18	0	13.66	11.62	13.66	-	-	0	0	-	7.524	6.401	7.524	-	-	0	-	0.00%
2020-11-17	0	13.66	10.46	13.66	13.66	13.66	100	1,366	13.660	7.524	5.762	7.524	7.524	7.524	182	7.5243	13.83%
2020-11-16	0	12.00	12.00	13.64	-	-	0	0	-	6.610	6.610	7.513	-	-	0	-	0.00%
2020-11-13	0	12.00	10.46	13.62	-	-	0	0	-	6.610	5.762	7.502	-	-	0	-	0.00%
2020-11-12	0	12.00	12.00	13.62	12.00	12.00	200	2,400	12.000	6.610	6.610	7.502	6.610	6.610	363	6.6099	0.00%
2020-11-11	0	12.00	10.46	13.60	-	-	0	0	-	6.610	5.762	7.491	-	-	0	-	0.00%
2020-11-10	0	12.00	10.46	13.00	-	-	0	0	-	6.610	5.762	7.161	-	-	0	-	0.00%
2020-11-09	0	12.00	10.46	12.00	12.00	12.00	400	4,800	12.000	6.610	5.762	6.610	6.610	6.610	726	6.6099	0.00%
2020-11-06	0	12.00	10.36	12.00	12.00	12.00	1,300	15,600	12.000	6.610	5.707	6.610	6.610	6.610	2,360	6.6099	0.00%
2020-11-05	0	12.00	10.30	13.60	-	-	0	0	-	6.610	5.674	7.491	-	-	0	-	0.00%
2020-11-04	0	12.00	10.32	13.50	-	-	0	0	-	6.610	5.685	7.436	-	-	0	-	0.00%
2020-11-03	0	12.00	10.32	12.00	-	-	0	0	-	6.610	5.685	6.610	-	-	0	-	0.00%
2020-11-02	0	12.00	10.32	12.00	-	-	0	0	-	6.610	5.685	6.610	-	-	0	-	0.00%
2020-10-30	0	12.00	10.62	12.00	12.00	12.00	600	7,200	12.000	6.610	5.850	6.610	6.610	6.610	1,089	6.6099	-0.50%
2020-10-29	0	12.06	10.32	12.06	-	-	0	0	-	6.643	5.685	6.643	-	-	0	-	-0.33%
2020-10-28	0	12.10	10.34	12.10	12.10	12.10	2,000	24,200	12.100	6.665	5.696	6.665	6.665	6.665	3,631	6.6650	0.33%
2020-10-27	0	12.06	12.08	13.98	11.90	11.90	100	1,190	11.900	6.643	6.654	7.701	6.555	6.555	182	6.5548	-13.86%
2020-10-23	0	14.00	-	14.00	13.98	14.00	200	2,798	13.990	7.712	-	7.712	7.701	7.712	363	7.7060	0.14%
2020-10-22	0	13.98	-	13.98	-	-	0	0	-	7.701	-	7.701	-	-	0	-	0.00%
2020-10-21	0	13.98	-	13.98	-	-	0	0	-	7.701	-	7.701	-	-	0	-	-0.14%
2020-10-20	0	14.00	-	14.00	14.00	14.00	300	4,200	14.000	7.712	-	7.712	7.712	7.712	545	7.7116	0.00%
2020-10-19	0	14.00	-	14.00	-	-	0	0	-	7.712	-	7.712	-	-	0	-	0.00%
2020-10-16	0	14.00	10.30	14.00	-	-	0	0	-	7.712	5.674	7.712	-	-	0	-	0.00%
2020-10-15	0	14.00	10.30	14.70	-	-	0	0	-	7.712	5.674	8.097	-	-	0	-	0.00%
2020-10-14	0	14.00	10.32	14.00	-	-	0	0	-	7.712	5.685	7.712	-	-	0	-	0.00%
2020-10-12	0	14.00	10.30	14.00	-	-	0	0	-	7.712	5.674	7.712	-	-	0	-	0.00%
2020-10-09	0	14.00	10.32	-	-	-	0	0	-	7.712	5.685	-	-	-	0	-	0.00%
2020-10-08	0	14.00	10.32	-	-	-	0	0	-	7.712	5.685	-	-	-	0	-	0.00%
2020-10-07	0	14.00	10.30	14.00	-	-	0	0	-	7.712	5.674	7.712	-	-	0	-	0.00%
2020-10-06	0	14.00	10.30	14.00	-	-	0	0	-	7.712	5.674	7.712	-	-	0	-	0.00%
2020-10-05	0	14.00	10.38	14.42	-	-	0	0	-	7.712	5.718	7.943	-	-	0	-	0.00%
2020-09-30	0	14.00	10.48	-	-	-	0	0	-	7.712	5.773	-	-	-	0	-	0.00%
2020-09-29	0	14.00	10.30	-	-	-	0	0	-	7.712	5.674	-	-	-	0	-	0.00%
2020-09-28	0	14.00	10.32	-	-	-	0	0	-	7.712	5.685	-	-	-	0	-	0.00%
2020-09-25	0	14.00	10.30	-	-	-	0	0	-	7.712	5.674	-	-	-	0	-	0.00%
2020-09-24	0	14.00	10.34	-	-	-	0	0	-	7.712	5.696	-	-	-	0	-	0.00%
2020-09-23	0	14.00	10.36	14.00	-	-	0	0	-	7.712	5.707	7.712	-	-	0	-	0.00%
2020-09-22	0	14.00	10.30	-	-	-	0	0	-	7.712	5.674	-	-	-	0	-	0.00%
2020-09-21	0	14.00	10.40	-	-	-	0	0	-	7.712	5.729	-	-	-	0	-	0.00%
2020-09-18	0	14.00	10.82	14.00	-	-	0	0	-	7.712	5.960	7.712	-	-	0	-	-5.66%
2020-09-17	0	14.84	10.34	14.84	-	-	0	0	-	8.174	5.696	8.174	-	-	0	-	0.00%
2020-09-16	0	14.84	10.32	14.84	-	-	0	0	-	8.174	5.685	8.174	-	-	0	-	0.00%
2020-09-15	0	14.84	10.32	14.84	-	-	0	0	-	8.174	5.685	8.174	-	-	0	-	0.00%
2020-09-14	0	14.84	10.32	14.84	-	-	0	0	-	8.174	5.685	8.174	-	-	0	-	0.00%
2020-09-11	0	14.84	10.30	14.84	-	-	0	0	-	8.174	5.674	8.174	-	-	0	-	0.00%
2020-09-10	0	14.84	10.32	14.84	-	-	0	0	-	8.174	5.685	8.174	-	-	0	-	0.00%
2020-09-09	0	14.84	10.30	14.84	-	-	0	0	-	8.174	5.674	8.174	-	-	0	-	0.00%
2020-09-08	0	14.84	10.32	14.98	-	-	0	0	-	8.174	5.685	8.251	-	-	0	-	0.00%
2020-09-07	0	14.84	10.32	14.84	-	-	0	0	-	8.174	5.685	8.174	-	-	0	-	0.00%
2020-09-04	0	14.84	10.32	15.00	-	-	0	0	-	8.174	5.685	8.262	-	-	0	-	0.00%
2020-09-03	0	14.84	10.32	14.84	-	-	0	0	-	8.174	5.685	8.174	-	-	0	-	-0.27%
2020-09-02	0	14.88	10.32	14.88	-	-	0	0	-	8.196	5.685	8.196	-	-	0	-	0.00%
2020-09-01	0	14.88	10.32	14.98	-	-	0	0	-	8.196	5.685	8.251	-	-	0	-	0.00%
2020-08-31	0	14.88	10.30	14.88	-	-	0	0	-	8.196	5.674	8.196	-	-	0	-	0.00%
2020-08-28	0	14.88	14.80	15.00	-	-	0	0	-	8.196	8.152	8.262	-	-	0	-	0.00%
2020-08-27	0	14.88	10.32	14.88	-	-	400	5,952	14.880	8.196	5.685	8.196	-	-	726	8.1963	-0.13%
2020-08-26	0	14.90	10.32	14.90	-	-	0	0	-	8.207	5.685	8.207	-	-	0	-	0.00%
2020-08-25	0	14.90	10.38	14.90	-	-	0	0	-	8.207	5.718	8.207	-	-	0	-	0.00%
2020-08-24	0	14.90	10.30	15.38	-	-	0	0	-	8.207	5.674	8.472	-	-	0	-	0.00%
2020-08-21	0	14.90	10.30	15.00	-	-	0	0	-	8.207	5.674	8.262	-	-	0	-	0.00%
2020-08-20	0	14.90	12.00	-	-	-	0	0	-	8.207	6.610	-	-	-	0	-	0.00%
2020-08-19	0	14.90	12.00	-	-	-	0	0	-	8.207	6.610	-	-	-	0	-	0.00%
2020-08-18	0	14.90	12.00	-	-	-	0	0	-	8.207	6.610	-	-	-	0	-	0.00%
2020-08-17	0	14.90	12.00	-	-	-	0	0	-	8.207	6.610	-	-	-	0	-	0.00%
2020-08-14	0	14.90	12.22	14.90	-	-	0	0	-	8.207	6.731	8.207	-	-	0	-	-0.53%
2020-08-13	0	14.98	12.20	15.00	-	-	0	0	-	8.251	6.720	8.262	-	-	0	-	0.00%
2020-08-12	0	14.98	12.00	14.98	-	-	0	0	-	8.251	6.610	8.251	-	-	0	-	0.00%
2020-08-11	0	14.98	12.00	15.00	-	-	0	0	-	8.251	6.610	8.262	-	-	0	-	0.00%
2020-08-10	0	14.98	12.00	14.98	-	-	0	0	-	8.251	6.610	8.251	-	-	0	-	-0.13%
2020-08-07	0	15.00	12.00	-	-	-	0	0	-	8.262	6.610	-	-	-	0	-	0.00%
2020-08-06	0	15.00	12.00	15.00	-	-	0	0	-	8.262	6.610	8.262	-	-	0	-	0.00%
2020-08-05	0	15.00	12.00	15.00	-	-	0	0	-	8.262	6.610	8.262	-	-	0	-	0.00%
2020-08-04	0	15.00	10.82	15.00	15.00	15.00	100	1,500	15.000	8.262	5.960	8.262	8.262	8.262	182	8.2624	4.90%
2020-08-03	0	14.30	10.72	14.30	14.30	14.30	700	10,010	14.300	7.877	5.905	7.877	7.877	7.877	1,271	7.8768	0.00%
2020-07-31	0	14.30	10.72	14.98	-	-	0	0	-	7.877	5.905	8.251	-	-	0	-	0.00%
2020-07-30	0	14.30	10.68	14.30	-	-	0	0	-	7.877	5.883	7.877	-	-	0	-	0.00%
2020-07-29	0	14.30	10.56	14.30	-	-	0	0	-	7.877	5.817	7.877	-	-	0	-	0.00%
2020-07-28	0	14.30	10.54	14.30	-	-	0	0	-	7.877	5.806	7.877	-	-	0	-	0.00%
2020-07-27	0	14.30	10.48	14.72	-	-	0	0	-	7.877	5.773	8.108	-	-	0	-	0.00%
2020-07-24	0	14.30	11.00	14.30	14.30	14.54	500	7,174	14.348	7.877	6.059	7.877	7.877	8.009	908	7.9032	-0.28%
2020-07-23	0	14.34	11.04	14.34	-	-	0	0	-	7.899	6.081	7.899	-	-	0	-	-0.97%
2020-07-22	0	14.48	11.00	14.48	-	-	0	0	-	7.976	6.059	7.976	-	-	0	-	0.00%
2020-07-21	0	14.48	11.00	14.48	-	-	0	0	-	7.976	6.059	7.976	-	-	0	-	-0.14%
2020-07-20	0	14.50	11.00	14.96	-	-	0	0	-	7.987	6.059	8.240	-	-	0	-	0.00%
2020-07-17	0	14.50	10.54	14.98	-	-	0	0	-	7.987	5.806	8.251	-	-	0	-	0.00%
2020-07-16	0	14.50	10.52	14.80	-	-	0	0	-	7.987	5.795	8.152	-	-	0	-	0.00%
2020-07-15	0	14.50	10.54	14.98	-	-	0	0	-	7.987	5.806	8.251	-	-	0	-	0.00%
2020-07-14	0	14.50	10.66	14.50	14.50	14.50	300	4,350	14.500	7.987	5.872	7.987	7.987	7.987	545	7.9870	-3.33%
2020-07-13	0	15.00	11.28	15.00	14.74	15.00	2,700	40,330	14.937	8.262	6.213	8.262	8.119	8.262	4,902	8.2277	13.64%
2020-07-10	0	13.20	10.38	13.20	-	-	0	0	-	7.271	5.718	7.271	-	-	0	-	0.00%
2020-07-09	0	13.20	10.90	14.72	-	-	0	0	-	7.271	6.004	8.108	-	-	0	-	0.00%
2020-07-08	0	13.20	10.40	13.40	-	-	0	0	-	7.271	5.729	7.381	-	-	0	-	0.00%
2020-07-07	0	13.20	10.62	14.76	-	-	0	0	-	7.271	5.850	8.130	-	-	0	-	0.00%
2020-07-06	0	13.20	13.20	14.00	13.20	13.20	100	1,320	13.200	7.271	7.271	7.712	7.271	7.271	182	7.2709	-0.90%
2020-07-03	0	13.32	10.36	13.32	-	-	0	0	-	7.337	5.707	7.337	-	-	0	-	0.00%
2020-07-02	0	13.32	13.32	13.50	-	-	0	0	-	7.337	7.337	7.436	-	-	0	-	0.00%
2020-06-30	0	13.32	13.32	14.76	13.32	13.34	2,000	26,642	13.321	7.337	7.337	8.130	7.337	7.348	3,631	7.3375	0.00%
2020-06-29	0	13.32	10.52	13.32	11.50	13.40	200	2,490	12.450	7.337	5.795	7.337	6.334	7.381	363	6.8578	-2.06%
2020-06-26	0	13.60	10.06	13.60	-	-	0	0	-	7.491	5.541	7.491	-	-	0	-	-0.15%
2020-06-24	0	13.62	10.66	14.76	10.12	13.62	400	5,098	12.745	7.502	5.872	8.130	5.574	7.502	726	7.0203	11.64%
2020-06-23	0	12.20	10.20	12.50	-	-	100	1,250	12.500	6.720	5.618	6.885	-	-	182	6.8853	0.00%
2020-06-22	0	12.20	10.14	14.84	-	-	0	0	-	6.720	5.585	8.174	-	-	0	-	0.00%
2020-06-19	0	12.20	10.12	14.82	-	-	0	0	-	6.720	5.574	8.163	-	-	0	-	0.00%
2020-06-18	0	12.20	10.20	14.82	-	-	0	0	-	6.720	5.618	8.163	-	-	0	-	0.00%
2020-06-17	0	12.20	10.50	12.20	-	-	0	0	-	6.720	5.784	6.720	-	-	0	-	0.00%
2020-06-16	0	12.20	12.00	12.52	-	-	0	0	-	6.720	6.610	6.896	-	-	0	-	0.00%
2020-06-15	0	12.20	11.60	12.20	-	-	0	0	-	6.720	6.390	6.720	-	-	0	-	-2.40%
2020-06-12	0	12.50	10.16	12.50	12.50	12.50	500	6,250	12.500	6.885	5.596	6.885	6.885	6.885	908	6.8853	-3.85%
2020-06-11	0	13.00	10.64	13.00	13.00	13.00	1,000	13,000	13.000	7.161	5.861	7.161	7.161	7.161	1,815	7.1607	0.00%
2020-06-10	0	13.00	11.30	13.76	10.70	14.92	9,100	108,580	11.932	7.161	6.224	7.579	5.894	8.218	16,521	6.5724	21.50%
2020-06-09	0	10.70	10.08	14.94	-	-	0	0	-	5.894	5.552	8.229	-	-	0	-	0.00%
2020-06-08	0	10.70	10.70	14.94	-	-	0	0	-	5.894	5.894	8.229	-	-	0	-	0.19%
2020-06-05	0	10.68	10.68	14.90	-	-	0	0	-	5.883	5.883	8.207	-	-	0	-	0.00%
2020-06-04	0	10.68	10.34	14.90	10.68	10.68	200	2,136	10.680	5.883	5.696	8.207	5.883	5.883	363	5.8828	-1.84%
2020-06-03	0	10.88	10.44	14.94	-	-	0	0	-	5.993	5.751	8.229	-	-	0	-	0.00%
2020-06-02	0	10.88	10.88	14.94	10.02	10.88	3,100	33,642	10.852	5.993	5.993	8.229	5.519	5.993	5,628	5.9777	-10.08%
2020-06-01	0	12.10	12.10	12.20	-	-	0	0	-	6.665	6.665	6.720	-	-	0	-	0.00%
2020-05-29	0	12.10	12.10	15.10	-	-	0	0	-	6.665	6.665	8.317	-	-	0	-	0.00%
2020-05-28	0	12.10	12.10	15.10	-	-	0	0	-	6.665	6.665	8.317	-	-	0	-	0.00%
2020-05-27	0	12.10	12.10	15.10	-	-	0	0	-	6.665	6.665	8.317	-	-	0	-	0.00%
2020-05-26	0	12.10	12.10	15.10	12.10	12.10	100	1,210	12.100	6.665	6.665	8.317	6.665	6.665	182	6.6650	0.00%
2020-05-25	0	12.10	11.32	12.10	11.92	12.30	2,794	33,411	11.958	6.665	6.235	6.665	6.566	6.775	5,072	6.5868	5.03%
2020-05-22	0	11.52	10.12	11.52	-	-	0	0	-	6.346	5.574	6.346	-	-	0	-	0.00%
2020-05-21	0	11.52	11.50	14.00	11.52	11.52	100	1,152	11.520	6.346	6.334	7.712	6.346	6.346	182	6.3455	2.31%
2020-05-20	0	11.26	10.90	12.20	11.00	11.26	2,600	28,626	11.010	6.202	6.004	6.720	6.059	6.202	4,720	6.0646	1.44%
2020-05-19	0	11.10	11.10	14.00	-	-	0	0	-	6.114	6.114	7.712	-	-	0	-	0.91%
2020-05-18	0	11.00	10.96	13.88	-	-	0	0	-	6.059	6.037	7.645	-	-	0	-	0.00%
2020-05-15	0	11.00	10.82	14.00	-	-	0	0	-	6.059	5.960	7.712	-	-	0	-	0.00%
2020-05-14	0	11.00	10.82	13.98	-	-	0	0	-	6.059	5.960	7.701	-	-	0	-	0.00%
2020-05-13	0	11.00	10.82	14.00	11.00	11.00	200	2,200	11.000	6.059	5.960	7.712	6.059	6.059	363	6.0591	0.92%
2020-05-12	0	10.90	10.90	14.00	10.90	10.90	500	5,450	10.900	6.004	6.004	7.712	6.004	6.004	908	6.0040	-0.73%
2020-05-11	0	10.98	10.98	13.98	-	-	0	0	-	6.048	6.048	7.701	-	-	0	-	1.67%
2020-05-08	0	10.80	10.80	13.98	10.80	10.80	500	5,400	10.800	5.949	5.949	7.701	5.949	5.949	908	5.9489	-1.82%
2020-05-07	0	11.00	10.80	14.00	-	-	0	0	-	6.059	5.949	7.712	-	-	0	-	0.00%
2020-05-06	0	11.00	10.10	13.98	-	-	0	0	-	6.059	5.563	7.701	-	-	0	-	0.00%
2020-05-05	0	11.00	10.08	14.00	-	-	0	0	-	6.059	5.552	7.712	-	-	0	-	0.00%
2020-05-04	0	11.00	10.06	14.00	-	-	0	0	-	6.059	5.541	7.712	-	-	0	-	0.00%
2020-04-29	0	11.00	10.08	14.06	-	-	0	0	-	6.059	5.552	7.745	-	-	0	-	0.00%
2020-04-28	0	11.00	10.06	-	11.00	11.00	185	1,984	10.724	6.059	5.541	-	6.059	6.059	336	5.9072	0.00%
2020-04-27	0	11.00	11.00	15.92	10.02	11.00	1,000	10,510	10.510	6.059	6.059	8.769	5.519	6.059	1,815	5.7892	-6.14%
2020-04-24	0	11.72	10.02	15.92	-	-	0	0	-	6.456	5.519	8.769	-	-	0	-	0.00%
2020-04-23	0	11.72	10.06	15.90	-	-	0	0	-	6.456	5.541	8.758	-	-	0	-	0.00%
2020-04-22	0	11.72	10.06	13.72	-	-	0	0	-	6.456	5.541	7.557	-	-	0	-	0.00%
2020-04-21	0	11.72	10.04	12.70	-	-	0	0	-	6.456	5.530	6.995	-	-	0	-	0.00%
2020-04-20	0	11.72	10.08	12.72	-	-	0	0	-	6.456	5.552	7.006	-	-	0	-	0.00%
2020-04-17	0	11.72	11.22	13.72	-	-	0	0	-	6.456	6.180	7.557	-	-	0	-	0.00%
2020-04-16	0	11.72	10.04	13.72	-	-	0	0	-	6.456	5.530	7.557	-	-	0	-	0.00%
2020-04-15	0	11.72	10.52	13.72	-	-	0	0	-	6.456	5.795	7.557	-	-	0	-	0.00%
2020-04-14	0	11.72	11.20	13.68	-	-	0	0	-	6.456	6.169	7.535	-	-	0	-	0.00%
2020-04-09	0	11.72	11.20	13.72	-	-	0	0	-	6.456	6.169	7.557	-	-	0	-	0.00%
2020-04-08	0	11.72	10.50	13.72	-	-	0	0	-	6.456	5.784	7.557	-	-	0	-	0.00%
2020-04-07	0	11.72	10.32	13.72	-	-	0	0	-	6.456	5.685	7.557	-	-	0	-	0.00%
2020-04-06	0	11.72	11.20	13.72	11.68	11.72	800	9,366	11.708	6.456	6.169	7.557	6.434	6.456	1,452	6.4488	0.00%
2020-04-03	0	11.72	10.32	11.72	-	-	0	0	-	6.456	5.685	6.456	-	-	0	-	0.00%
2020-04-02	0	11.72	11.22	11.72	-	-	0	0	-	6.456	6.180	6.456	-	-	0	-	0.00%
2020-04-01	0	11.72	10.32	11.72	-	-	0	0	-	6.456	5.685	6.456	-	-	0	-	0.00%
2020-03-31	0	11.72	10.30	11.72	-	-	0	0	-	6.456	5.674	6.456	-	-	0	-	0.00%
2020-03-30	0	11.72	10.30	11.72	-	-	0	0	-	6.456	5.674	6.456	-	-	0	-	0.00%
2020-03-27	0	11.72	10.30	13.72	-	-	0	0	-	6.456	5.674	7.557	-	-	0	-	0.00%
2020-03-26	0	11.72	10.30	13.72	-	-	0	0	-	6.456	5.674	7.557	-	-	0	-	0.00%
2020-03-25	0	11.72	11.12	11.72	11.72	11.72	900	10,548	11.720	6.456	6.125	6.456	6.456	6.456	1,634	6.4557	0.00%
2020-03-24	0	11.72	11.22	11.98	11.72	11.82	200	2,354	11.770	6.456	6.180	6.599	6.456	6.511	363	6.4832	4.46%
2020-03-23	0	11.22	11.78	14.16	10.02	11.34	3,300	35,918	10.884	6.180	6.489	7.800	5.519	6.246	5,991	5.9953	-19.86%
2020-03-20	0	14.00	10.00	14.00	-	-	0	0	-	7.712	5.508	7.712	-	-	0	-	0.00%
2020-03-19	0	14.00	10.00	14.00	-	-	0	0	-	7.712	5.508	7.712	-	-	0	-	-0.99%
2020-03-18	0	14.14	10.00	14.14	-	-	0	0	-	7.789	5.508	7.789	-	-	0	-	0.00%
2020-03-17	0	14.14	-	14.14	-	-	0	0	-	7.789	-	7.789	-	-	0	-	0.00%
2020-03-16	0	14.14	-	14.14	-	-	0	0	-	7.789	-	7.789	-	-	0	-	-0.14%
2020-03-13	0	14.16	-	14.16	14.16	14.16	3,300	46,722	14.158	7.800	-	7.800	7.800	7.800	5,991	7.7987	0.31%
2020-03-12	0	15.20	14.44	15.20	15.20	15.20	1,000	15,200	15.200	7.775	7.387	7.775	7.775	7.775	1,955	7.7755	0.00%
2020-03-11	0	15.20	13.02	15.50	15.20	15.40	2,200	33,840	15.382	7.775	6.660	7.929	7.775	7.878	4,301	7.8685	-1.94%
2020-03-10	0	15.50	-	15.50	15.50	15.50	200	3,100	15.500	7.929	-	7.929	7.929	7.929	391	7.9289	-0.51%
2020-03-09	0	15.58	15.12	15.58	-	-	0	0	-	7.970	7.735	7.970	-	-	0	-	0.00%
2020-03-06	0	15.58	-	15.90	-	-	0	0	-	7.970	-	8.134	-	-	0	-	0.00%
2020-03-05	0	15.58	15.50	17.00	15.10	15.58	2,100	32,484	15.469	7.970	7.929	8.696	7.724	7.970	4,105	7.9128	1.30%
2020-03-04	0	15.38	15.16	15.58	-	-	0	0	-	7.868	7.755	7.970	-	-	0	-	0.00%
2020-03-03	0	15.38	15.38	17.04	-	-	0	0	-	7.868	7.868	8.717	-	-	0	-	2.12%
2020-03-02	0	15.06	14.68	17.04	-	-	0	0	-	7.704	7.509	8.717	-	-	0	-	0.00%
2020-02-28	0	15.06	15.06	17.00	-	-	0	0	-	7.704	7.704	8.696	-	-	0	-	0.00%
2020-02-27	0	15.06	15.04	17.04	15.06	15.06	100	1,506	15.060	7.704	7.694	8.717	7.704	7.704	195	7.7038	2.03%
2020-02-26	0	14.76	14.46	16.46	-	-	0	0	-	7.550	7.397	8.420	-	-	0	-	0.00%
2020-02-25	0	14.76	14.46	17.00	14.38	14.76	1,100	16,012	14.556	7.550	7.397	8.696	7.356	7.550	2,150	7.4462	0.00%
2020-02-24	0	14.76	14.76	17.04	14.76	14.76	2,200	32,472	14.760	7.550	7.550	8.717	7.550	7.550	4,301	7.5504	-2.12%
2020-02-21	0	15.08	15.00	17.04	14.96	15.08	1,400	20,972	14.980	7.714	7.673	8.717	7.653	7.714	2,737	7.6629	0.80%
2020-02-20	0	14.96	14.54	17.04	-	-	0	0	-	7.653	7.438	8.717	-	-	0	-	0.00%
2020-02-19	0	14.96	10.94	17.04	14.96	15.20	200	3,016	15.080	7.653	5.596	8.717	7.653	7.775	391	7.7141	-2.09%
2020-02-18	0	15.28	14.96	17.04	15.28	15.30	500	7,644	15.288	7.816	7.653	8.717	7.816	7.827	977	7.8205	0.00%
2020-02-17	0	15.28	15.06	15.36	15.16	15.28	8,400	128,280	15.271	7.816	7.704	7.857	7.755	7.816	16,421	7.8120	1.46%
2020-02-14	0	15.06	15.06	15.26	15.06	15.06	100	1,506	15.060	7.704	7.704	7.806	7.704	7.704	195	7.7038	0.00%
2020-02-13	0	15.06	15.06	15.58	14.98	15.06	5,700	85,824	15.057	7.704	7.704	7.970	7.663	7.704	11,143	7.7022	0.80%
2020-02-12	0	14.94	14.94	15.02	14.82	14.82	100	1,482	14.820	7.642	7.642	7.683	7.581	7.581	195	7.5811	-0.53%
2020-02-11	0	15.02	15.02	15.04	15.02	15.02	1,100	16,522	15.020	7.683	7.683	7.694	7.683	7.683	2,150	7.6834	-0.13%
2020-02-10	0	15.04	14.84	15.04	-	-	0	0	-	7.694	7.591	7.694	-	-	0	-	0.00%
2020-02-07	0	15.04	14.88	15.14	15.14	15.14	400	6,056	15.140	7.694	7.612	7.745	7.745	7.745	782	7.7448	0.00%
2020-02-06	0	15.04	15.02	17.18	14.76	15.10	7,700	115,444	14.993	7.694	7.683	8.788	7.550	7.724	15,052	7.6694	0.27%
2020-02-05	0	15.00	14.00	15.70	-	-	0	0	-	7.673	7.162	8.031	-	-	0	-	0.00%
2020-02-04	0	15.00	15.00	17.18	14.98	15.00	400	5,994	14.985	7.673	7.673	8.788	7.663	7.673	782	7.6655	0.00%
2020-02-03	0	15.00	-	15.00	-	-	0	0	-	7.673	-	7.673	-	-	0	-	0.00%
2020-01-31	0	15.00	15.00	15.16	14.76	15.00	6,100	90,876	14.898	7.673	7.673	7.755	7.550	7.673	11,925	7.6208	-1.32%
2020-01-30	0	15.20	15.20	15.36	15.20	15.24	200	3,044	15.220	7.775	7.775	7.857	7.775	7.796	391	7.7857	-1.81%
2020-01-29	0	15.48	15.24	15.48	-	-	0	0	-	7.919	7.796	7.919	-	-	0	-	0.00%
2020-01-24	0	15.48	15.24	15.48	-	-	0	0	-	7.919	7.796	7.919	-	-	0	-	0.00%
2020-01-23	0	15.48	15.24	15.48	-	-	0	0	-	7.919	7.796	7.919	-	-	0	-	0.00%
2020-01-22	0	15.48	15.24	15.48	-	-	0	0	-	7.919	7.796	7.919	-	-	0	-	0.00%
2020-01-21	0	15.48	15.24	15.48	-	-	0	0	-	7.919	7.796	7.919	-	-	0	-	0.00%
2020-01-20	0	15.48	15.26	15.48	-	-	0	0	-	7.919	7.806	7.919	-	-	0	-	0.00%
2020-01-17	0	15.48	15.48	15.50	15.48	15.58	4,400	68,312	15.525	7.919	7.919	7.929	7.919	7.970	8,601	7.9419	-0.51%
2020-01-16	0	15.56	15.24	15.56	15.56	15.56	1,900	29,564	15.560	7.960	7.796	7.960	7.960	7.960	3,714	7.9596	-0.64%
2020-01-15	0	15.66	15.66	16.06	-	-	0	0	-	8.011	8.011	8.215	-	-	0	-	0.90%
2020-01-14	0	15.52	15.62	15.70	-	-	300	4,710	15.700	7.939	7.990	8.031	-	-	586	8.0312	0.00%
2020-01-13	0	15.52	15.52	16.06	-	-	0	0	-	7.939	7.939	8.215	-	-	0	-	0.78%
2020-01-10	0	15.40	15.40	16.38	-	-	0	0	-	7.878	7.878	8.379	-	-	0	-	1.45%
2020-01-09	0	15.18	15.28	16.38	-	-	0	0	-	7.765	7.816	8.379	-	-	0	-	0.93%
2020-01-08	0	15.04	15.38	16.38	15.02	15.02	9,400	141,188	15.020	7.694	7.868	8.379	7.683	7.683	18,376	7.6834	-2.21%
2020-01-07	0	15.38	15.22	16.38	-	-	0	0	-	7.868	7.786	8.379	-	-	0	-	0.00%
2020-01-06	0	15.38	15.02	16.38	15.30	15.30	900	13,770	15.300	7.868	7.683	8.379	7.827	7.827	1,759	7.8266	0.26%
2020-01-03	0	15.34	15.34	16.38	15.34	15.34	100	1,534	15.340	7.847	7.847	8.379	7.847	7.847	195	7.8471	0.00%
2020-01-02	0	15.34	15.58	-	15.24	15.30	900	13,764	15.293	7.847	7.970	-	7.796	7.827	1,759	7.8232	1.46%
2019-12-31	0	15.12	15.12	16.16	15.12	15.12	200	3,024	15.120	7.735	7.735	8.267	7.735	7.735	391	7.7345	-0.92%
2019-12-30	0	15.26	15.18	16.16	15.26	15.26	3,000	45,780	15.260	7.806	7.765	8.267	7.806	7.806	5,865	7.8062	0.79%
2019-12-27	0	15.14	15.14	15.16	15.14	15.22	20,900	316,906	15.163	7.745	7.745	7.755	7.745	7.786	40,857	7.7565	-0.66%
2019-12-24	0	15.24	15.02	17.82	-	-	0	0	-	7.796	7.683	9.116	-	-	0	-	0.00%
2019-12-23	0	15.24	15.12	17.82	-	-	0	0	-	7.796	7.735	9.116	-	-	0	-	0.00%
2019-12-20	0	15.24	15.18	17.06	-	-	0	0	-	7.796	7.765	8.727	-	-	0	-	0.00%
2019-12-19	0	15.24	15.24	15.28	15.22	15.32	11,100	169,500	15.270	7.796	7.796	7.816	7.786	7.837	21,699	7.8114	-0.65%
2019-12-18	0	15.34	15.30	16.88	15.30	15.36	23,600	361,882	15.334	7.847	7.827	8.635	7.827	7.857	46,135	7.8440	-0.39%
2019-12-17	0	15.40	15.32	15.40	15.36	15.44	15,900	244,876	15.401	7.878	7.837	7.878	7.857	7.898	31,082	7.8783	-0.52%
2019-12-16	0	15.48	15.40	16.88	15.48	15.48	100	1,548	15.480	7.919	7.878	8.635	7.919	7.919	195	7.9187	-0.64%
2019-12-13	0	15.58	15.40	16.88	15.50	15.60	3,600	56,058	15.572	7.970	7.878	8.635	7.929	7.980	7,038	7.9656	0.39%
2019-12-12	0	15.52	15.40	15.52	15.52	15.60	1,700	26,438	15.552	7.939	7.878	7.939	7.939	7.980	3,323	7.9554	0.78%
2019-12-11	0	15.40	15.40	16.88	15.40	15.50	2,400	37,160	15.483	7.878	7.878	8.635	7.878	7.929	4,692	7.9204	-0.65%
2019-12-10	0	15.50	15.50	15.72	15.50	15.50	700	10,850	15.500	7.929	7.929	8.041	7.929	7.929	1,368	7.9289	-1.90%
2019-12-09	0	15.80	15.80	17.82	15.76	15.80	900	14,202	15.780	8.082	8.082	9.116	8.062	8.082	1,759	8.0722	0.13%
2019-12-06	0	15.78	15.60	15.78	15.78	15.78	550	8,665	15.755	8.072	7.980	8.072	8.072	8.072	1,075	8.0591	1.15%
2019-12-05	0	15.60	15.60	15.88	-	-	0	0	-	7.980	7.980	8.123	-	-	0	-	0.65%
2019-12-04	0	15.50	15.32	15.50	15.50	15.60	2,400	37,326	15.553	7.929	7.837	7.929	7.929	7.980	4,692	7.9558	0.00%
2019-12-03	0	15.50	-	15.50	15.50	15.50	100	1,550	15.500	7.929	-	7.929	7.929	7.929	195	7.9289	-1.15%
2019-12-02	0	15.68	11.76	15.88	-	-	0	0	-	8.021	6.016	8.123	-	-	0	-	0.00%
2019-11-29	0	15.68	15.68	15.88	15.68	15.68	400	6,272	15.680	8.021	8.021	8.123	8.021	8.021	782	8.0210	-0.13%
2019-11-28	0	15.70	15.68	15.88	15.70	15.70	800	12,560	15.700	8.031	8.021	8.123	8.031	8.031	1,564	8.0312	-0.38%
2019-11-27	0	15.76	15.54	17.82	15.52	15.76	500	7,832	15.664	8.062	7.949	9.116	7.939	8.062	977	8.0128	0.38%
2019-11-26	0	15.70	7.920	15.70	-	-	0	0	-	8.031	4.051	8.031	-	-	0	-	-0.63%
2019-11-25	0	15.80	-	18.02	15.78	15.80	600	9,478	15.797	8.082	-	9.218	8.072	8.082	1,173	8.0807	0.89%
2019-11-22	0	15.66	-	18.02	-	-	0	0	-	8.011	-	9.218	-	-	0	-	0.00%
2019-11-21	0	15.66	-	18.02	15.66	15.72	500	7,854	15.708	8.011	-	9.218	8.011	8.041	977	8.0353	0.00%
2019-11-20	0	15.66	15.66	18.02	-	-	0	0	-	8.011	8.011	9.218	-	-	0	-	0.00%
2019-11-19	0	15.66	-	15.90	15.66	15.94	700	11,094	15.849	8.011	-	8.134	8.011	8.154	1,368	8.1072	0.77%
2019-11-18	0	15.54	15.52	18.02	15.54	16.00	900	14,060	15.622	7.949	7.939	9.218	7.949	8.185	1,759	7.9914	-0.51%
2019-11-15	0	15.62	15.58	18.02	15.62	15.62	800	12,496	15.620	7.990	7.970	9.218	7.990	7.990	1,564	7.9903	0.39%
2019-11-14	0	15.56	15.20	15.56	15.56	15.80	1,100	17,252	15.684	7.960	7.775	7.960	7.960	8.082	2,150	8.0229	-2.63%
2019-11-13	0	15.98	-	16.00	15.98	16.00	300	4,796	15.987	8.174	-	8.185	8.174	8.185	586	8.1779	0.00%
2019-11-12	0	15.98	-	16.00	15.98	16.00	300	4,796	15.987	8.174	-	8.185	8.174	8.185	586	8.1779	-0.50%
2019-11-11	0	16.06	12.06	18.02	-	-	0	0	-	8.215	6.169	9.218	-	-	0	-	0.00%
2019-11-08	0	16.06	16.00	18.02	-	-	0	0	-	8.215	8.185	9.218	-	-	0	-	0.00%
2019-11-07	0	16.06	16.04	16.44	16.06	16.06	300	4,818	16.060	8.215	8.205	8.410	8.215	8.215	586	8.2154	0.25%
2019-11-06	0	16.02	16.00	16.24	16.00	16.02	300	4,804	16.013	8.195	8.185	8.307	8.185	8.195	586	8.1915	-1.35%
2019-11-05	0	16.24	16.22	18.02	-	-	0	0	-	8.307	8.297	9.218	-	-	0	-	0.00%
2019-11-04	0	16.24	-	18.02	-	-	0	0	-	8.307	-	9.218	-	-	0	-	0.00%
2019-11-01	0	16.24	-	18.02	-	-	0	0	-	8.307	-	9.218	-	-	0	-	0.00%
2019-10-31	0	16.24	-	18.02	-	-	0	0	-	8.307	-	9.218	-	-	0	-	1.63%
2019-10-30	0	15.98	-	16.08	15.98	16.00	300	4,796	15.987	8.174	-	8.226	8.174	8.185	586	8.1779	-0.62%
2019-10-29	0	16.08	-	18.02	-	-	0	0	-	8.226	-	9.218	-	-	0	-	0.00%
2019-10-28	0	16.08	15.90	16.24	-	-	0	0	-	8.226	8.134	8.307	-	-	0	-	0.00%
2019-10-25	0	16.08	16.08	18.02	-	-	0	0	-	8.226	8.226	9.218	-	-	0	-	0.50%
2019-10-24	0	16.00	15.50	18.02	-	-	0	0	-	8.185	7.929	9.218	-	-	0	-	0.00%
2019-10-23	0	16.00	14.40	25.75	16.00	16.00	100	1,600	16.000	8.185	7.366	13.17	8.185	8.185	195	8.1847	0.00%
2019-10-22	0	16.00	14.46	19.68	16.00	16.00	100	1,600	16.000	8.185	7.397	10.07	8.185	8.185	195	8.1847	0.00%
2019-10-21	0	16.00	14.48	19.68	16.00	16.00	400	6,400	16.000	8.185	7.407	10.07	8.185	8.185	782	8.1847	0.00%
2019-10-18	0	16.00	16.00	19.68	15.70	16.00	300	4,740	15.800	8.185	8.185	10.07	8.031	8.185	586	8.0824	2.17%
2019-10-17	0	15.66	15.66	19.68	15.66	15.66	200	3,132	15.660	8.011	8.011	10.07	8.011	8.011	391	8.0108	0.38%
2019-10-16	0	15.60	15.58	19.68	15.52	15.78	200	3,130	15.650	7.980	7.970	10.07	7.939	8.072	391	8.0057	-1.14%
2019-10-15	0	15.78	15.78	19.68	-	-	0	0	-	8.072	8.072	10.07	-	-	0	-	0.51%
2019-10-14	0	15.70	15.70	19.68	-	-	0	0	-	8.031	8.031	10.07	-	-	0	-	0.13%
2019-10-11	0	15.68	14.46	16.00	-	-	0	0	-	8.021	7.397	8.185	-	-	0	-	0.00%
2019-10-10	0	15.68	14.46	19.48	15.66	15.66	100	1,566	15.660	8.021	7.397	9.965	8.011	8.011	195	8.0108	0.13%
2019-10-09	0	15.66	14.46	19.48	-	-	0	0	-	8.011	7.397	9.965	-	-	0	-	0.26%
2019-10-08	0	15.62	15.60	19.48	15.62	15.62	200	3,124	15.620	7.990	7.980	9.965	7.990	7.990	391	7.9903	0.64%
2019-10-04	0	15.52	15.00	15.52	-	-	0	0	-	7.939	7.673	7.939	-	-	0	-	-3.00%
2019-10-03	0	16.00	16.00	16.40	-	-	0	0	-	8.185	8.185	8.389	-	-	0	-	0.00%
2019-10-02	0	16.00	15.78	19.48	-	-	0	0	-	8.185	8.072	9.965	-	-	0	-	0.00%
2019-09-30	0	16.00	16.00	19.48	16.00	16.00	2,000	32,000	16.000	8.185	8.185	9.965	8.185	8.185	3,910	8.1847	1.91%
2019-09-27	0	15.70	15.50	19.48	-	-	0	0	-	8.031	7.929	9.965	-	-	0	-	0.00%
2019-09-26	0	15.70	15.00	19.48	-	-	0	0	-	8.031	7.673	9.965	-	-	0	-	0.00%
2019-09-25	0	15.70	14.80	19.48	-	-	0	0	-	8.031	7.571	9.965	-	-	0	-	0.00%
2019-09-24	0	15.70	15.70	19.48	15.70	15.70	1,600	25,120	15.700	8.031	8.031	9.965	8.031	8.031	3,128	8.0312	0.00%
2019-09-23	0	15.70	15.40	16.08	15.70	16.08	2,800	44,394	15.855	8.031	7.878	8.226	8.031	8.226	5,474	8.1105	-2.36%
2019-09-20	0	16.08	15.00	17.08	-	-	0	0	-	8.226	7.673	8.737	-	-	0	-	0.00%
2019-09-19	0	16.08	16.08	19.48	16.08	16.08	900	14,472	16.080	8.226	8.226	9.965	8.226	8.226	1,759	8.2256	2.94%
2019-09-18	0	15.62	15.62	17.46	14.80	14.80	200	2,960	14.800	7.990	7.990	8.932	7.571	7.571	391	7.5708	-10.64%
2019-09-17	0	17.48	14.48	17.50	17.48	17.48	300	5,244	17.480	8.942	7.407	8.952	8.942	8.942	586	8.9418	-0.11%
2019-09-16	0	17.50	15.00	17.50	-	-	0	0	-	8.952	7.673	8.952	-	-	0	-	0.00%
2019-09-13	0	17.50	15.00	21.05	-	-	0	0	-	8.952	7.673	10.77	-	-	0	-	0.00%
2019-09-12	0	17.50	15.00	21.05	-	-	0	0	-	8.952	7.673	10.77	-	-	0	-	0.00%
2019-09-11	0	17.50	15.02	17.50	-	-	0	0	-	8.952	7.683	8.952	-	-	0	-	0.00%
2019-09-10	0	17.50	15.00	21.25	-	-	0	0	-	8.952	7.673	10.87	-	-	0	-	0.00%
2019-09-09	0	17.50	14.92	21.95	-	-	0	0	-	8.952	7.632	11.23	-	-	0	-	0.00%
2019-09-06	0	17.50	15.50	17.98	-	-	0	0	-	8.952	7.929	9.198	-	-	0	-	0.00%
2019-09-05	0	17.50	14.90	17.50	17.48	17.50	3,600	62,988	17.497	8.952	7.622	8.952	8.942	8.952	7,038	8.9503	3.25%
2019-09-04	0	17.50	17.50	22.00	17.50	17.50	200	3,500	17.500	8.670	8.670	10.90	8.670	8.670	404	8.6700	12.18%
2019-09-03	0	15.60	15.00	17.00	-	-	0	0	-	7.729	7.431	8.422	-	-	0	-	0.00%
2019-09-02	0	15.60	15.50	22.00	-	-	0	0	-	7.729	7.679	10.90	-	-	0	-	0.00%
2019-08-30	0	15.60	15.60	22.00	-	-	0	0	-	7.729	7.729	10.90	-	-	0	-	0.26%
2019-08-29	0	15.56	15.56	18.90	15.56	15.56	100	1,556	15.560	7.709	7.709	9.364	7.709	7.709	202	7.7089	0.00%
2019-08-28	0	15.56	15.56	18.90	-	-	0	0	-	7.709	7.709	9.364	-	-	0	-	0.13%
2019-08-27	0	15.54	15.54	18.90	15.52	15.54	900	13,976	15.529	7.699	7.699	9.364	7.689	7.699	1,817	7.6935	0.13%
2019-08-26	0	15.52	15.50	18.90	15.52	15.54	700	10,874	15.534	7.689	7.679	9.364	7.689	7.699	1,413	7.6962	-2.39%
2019-08-23	0	15.90	15.90	18.90	15.90	16.82	1,800	29,806	16.559	7.877	7.877	9.364	7.877	8.333	3,633	8.2038	-5.36%
2019-08-22	0	16.80	15.90	17.28	16.80	16.80	1,500	25,200	16.800	8.323	7.877	8.561	8.323	8.323	3,028	8.3232	7.42%
2019-08-21	0	15.64	14.80	16.80	-	-	0	0	-	7.749	7.332	8.323	-	-	0	-	0.00%
2019-08-20	0	15.64	14.80	15.64	-	-	0	0	-	7.749	7.332	7.749	-	-	0	-	-0.38%
2019-08-19	0	15.70	14.80	16.00	15.70	15.70	500	7,880	15.760	7.778	7.332	7.927	7.778	7.778	1,009	7.8080	-0.51%
2019-08-16	0	15.78	15.78	16.80	-	-	0	0	-	7.818	7.818	8.323	-	-	0	-	1.41%
2019-08-15	0	15.56	15.56	16.70	15.18	15.20	2,800	42,546	15.195	7.709	7.709	8.274	7.521	7.531	5,652	7.5281	5.14%
2019-08-14	0	14.80	14.80	16.80	-	-	0	0	-	7.332	7.332	8.323	-	-	0	-	0.00%
2019-08-13	0	14.80	14.80	19.02	14.80	15.22	4,800	72,252	15.053	7.332	7.332	9.423	7.332	7.540	9,689	7.4575	-12.94%
2019-08-12	0	17.00	15.04	17.00	-	-	0	0	-	8.422	7.451	8.422	-	-	0	-	-0.12%
2019-08-09	0	17.02	15.04	17.02	-	-	0	0	-	8.432	7.451	8.432	-	-	0	-	0.00%
2019-08-08	0	17.02	15.04	17.02	-	-	100	1,690	16.900	8.432	7.451	8.432	-	-	202	8.3728	0.00%
2019-08-07	0	17.02	15.04	17.02	-	-	0	0	-	8.432	7.451	8.432	-	-	0	-	-0.23%
2019-08-06	0	17.06	15.04	17.06	-	-	0	0	-	8.452	7.451	8.452	-	-	0	-	0.00%
2019-08-05	0	17.06	17.06	18.98	17.06	17.06	2,600	44,356	17.060	8.452	8.452	9.403	8.452	8.452	5,248	8.4520	0.00%
2019-08-02	0	17.06	15.04	17.06	17.06	17.06	1,000	17,060	17.060	8.452	7.451	8.452	8.452	8.452	2,018	8.4520	-0.12%
2019-08-01	0	17.08	16.90	18.98	-	-	0	0	-	8.462	8.373	9.403	-	-	0	-	0.00%
2019-07-31	0	17.08	17.08	18.98	17.08	17.08	200	3,416	17.080	8.462	8.462	9.403	8.462	8.462	404	8.4619	0.59%
2019-07-30	0	16.98	16.90	18.98	-	-	0	0	-	8.412	8.373	9.403	-	-	0	-	0.00%
2019-07-29	0	16.98	16.00	17.46	-	-	0	0	-	8.412	7.927	8.650	-	-	0	-	0.00%
2019-07-26	0	16.98	16.76	19.90	-	-	0	0	-	8.412	8.303	9.859	-	-	0	-	0.00%
2019-07-25	0	16.98	16.98	17.48	16.98	16.98	100	1,698	16.980	8.412	8.412	8.660	8.412	8.412	202	8.4124	0.00%
2019-07-24	0	16.98	16.98	18.52	16.98	17.02	4,900	83,270	16.994	8.412	8.412	9.175	8.412	8.432	9,890	8.4193	-0.24%
2019-07-23	0	17.02	17.02	18.40	17.02	17.02	600	10,212	17.020	8.432	8.432	9.116	8.432	8.432	1,211	8.4322	-0.35%
2019-07-22	0	17.08	17.02	19.80	-	-	0	0	-	8.462	8.432	9.810	-	-	0	-	0.00%
2019-07-19	0	17.08	17.02	17.68	-	-	0	0	-	8.462	8.432	8.759	-	-	0	-	0.00%
2019-07-18	0	17.08	17.02	19.90	-	-	0	0	-	8.462	8.432	9.859	-	-	0	-	0.00%
2019-07-17	0	17.08	17.08	17.70	-	-	0	0	-	8.462	8.462	8.769	-	-	0	-	0.35%
2019-07-16	0	17.02	17.02	17.70	-	-	0	0	-	8.432	8.432	8.769	-	-	0	-	0.83%
2019-07-15	0	16.88	16.88	16.92	16.88	16.88	100	1,688	16.880	8.363	8.363	8.383	8.363	8.363	202	8.3629	-0.24%
2019-07-12	0	16.92	16.92	17.82	-	-	0	0	-	8.383	8.383	8.829	-	-	0	-	0.12%
2019-07-11	0	16.90	16.74	19.00	16.72	16.90	400	6,742	16.855	8.373	8.294	9.413	8.284	8.373	807	8.3505	0.00%
2019-07-10	0	16.90	16.88	19.90	16.82	16.90	1,400	23,598	16.856	8.373	8.363	9.859	8.333	8.373	2,826	8.3508	0.48%
2019-07-09	0	16.82	16.00	16.82	-	-	0	0	-	8.333	7.927	8.333	-	-	0	-	0.00%
2019-07-08	0	16.82	16.00	16.82	-	-	0	0	-	8.333	7.927	8.333	-	-	0	-	0.00%
2019-07-05	0	16.82	16.00	16.82	16.84	16.84	200	3,368	16.840	8.333	7.927	8.333	8.343	8.343	404	8.3430	-0.12%
2019-07-04	0	16.84	16.00	17.84	-	-	0	0	-	8.343	7.927	8.838	-	-	0	-	0.00%
2019-07-03	0	16.84	16.00	16.88	16.00	16.84	1,100	18,440	16.764	8.343	7.927	8.363	7.927	8.343	2,220	8.3052	5.25%
2019-07-02	0	16.00	16.00	16.84	16.00	16.14	900	14,414	16.016	7.927	7.927	8.343	7.927	7.996	1,817	7.9346	0.00%
2019-06-28	0	16.00	16.00	16.86	16.00	16.00	100	1,600	16.000	7.927	7.927	8.353	7.927	7.927	202	7.9269	0.00%
2019-06-27	0	16.00	16.00	16.84	-	-	0	0	-	7.927	7.927	8.343	-	-	0	-	0.00%
2019-06-26	0	16.00	15.02	16.00	-	-	0	0	-	7.927	7.441	7.927	-	-	0	-	0.00%
2019-06-25	0	16.00	16.00	16.60	16.00	16.04	8,800	140,880	16.009	7.927	7.927	8.224	7.927	7.947	17,762	7.9314	-0.12%
2019-06-24	0	16.02	16.02	16.88	15.60	16.02	1,200	19,180	15.983	7.937	7.937	8.363	7.729	7.937	2,422	7.9186	0.13%
2019-06-21	0	16.00	16.00	16.90	-	-	0	0	-	7.927	7.927	8.373	-	-	0	-	0.00%
2019-06-20	0	16.00	16.00	17.00	16.00	16.00	1,000	16,000	16.000	7.927	7.927	8.422	7.927	7.927	2,018	7.9269	0.00%
2019-06-19	0	16.00	16.00	17.20	16.00	16.00	700	11,200	16.000	7.927	7.927	8.521	7.927	7.927	1,413	7.9269	0.00%
2019-06-18	0	16.00	16.00	17.30	16.00	16.00	500	8,000	16.000	7.927	7.927	8.571	7.927	7.927	1,009	7.9269	0.00%
2019-06-17	0	16.00	16.00	17.30	16.00	16.00	100	1,600	16.000	7.927	7.927	8.571	7.927	7.927	202	7.9269	0.00%
2019-06-14	0	16.00	16.00	17.00	16.00	16.00	200	3,200	16.000	7.927	7.927	8.422	7.927	7.927	404	7.9269	-2.44%
2019-06-13	0	16.40	16.40	16.80	16.30	16.40	5,700	93,344	16.376	8.125	8.125	8.323	8.076	8.125	11,505	8.1132	1.23%
2019-06-12	0	16.20	16.08	17.08	16.20	16.20	900	14,580	16.200	8.026	7.967	8.462	8.026	8.026	1,817	8.0260	2.27%
2019-06-11	0	15.84	15.84	17.54	-	-	0	0	-	7.848	7.848	8.690	-	-	0	-	1.54%
2019-06-10	0	15.60	15.40	17.54	-	-	0	0	-	7.729	7.630	8.690	-	-	0	-	0.00%
2019-06-06	0	15.60	15.60	17.06	-	-	0	0	-	7.729	7.729	8.452	-	-	0	-	0.13%
2019-06-05	0	15.58	15.58	17.58	15.56	15.56	100	1,556	15.560	7.719	7.719	8.710	7.709	7.709	202	7.7089	0.26%
2019-06-04	0	15.54	15.54	17.62	15.52	15.54	1,100	17,074	15.522	7.699	7.699	8.729	7.689	7.699	2,220	7.6900	0.13%
2019-06-03	0	15.52	15.52	17.06	15.00	15.52	7,400	112,744	15.236	7.689	7.689	8.452	7.431	7.689	14,937	7.5482	-2.88%
2019-05-31	0	15.98	15.32	16.00	15.32	16.06	3,700	58,324	15.763	7.917	7.590	7.927	7.590	7.957	7,468	7.8096	-1.36%
2019-05-30	0	16.20	16.20	16.74	15.00	16.88	4,800	79,008	16.460	8.026	8.026	8.294	7.431	8.363	9,689	8.1548	-12.90%
2019-05-29	0	18.60	15.00	18.60	-	-	0	0	-	9.215	7.431	9.215	-	-	0	-	-0.43%
2019-05-28	0	18.68	15.00	18.68	-	-	0	0	-	9.255	7.431	9.255	-	-	0	-	-0.53%
2019-05-27	0	18.78	15.00	18.78	-	-	0	0	-	9.304	7.431	9.304	-	-	0	-	-0.63%
2019-05-24	0	18.90	15.02	18.90	-	-	0	0	-	9.364	7.441	9.364	-	-	0	-	0.00%
2019-05-23	0	18.90	15.02	21.50	-	-	0	0	-	9.364	7.441	10.65	-	-	0	-	0.00%
2019-05-22	0	18.90	15.12	18.90	-	-	0	0	-	9.364	7.491	9.364	-	-	0	-	0.00%
2019-05-21	0	18.90	15.02	18.90	-	-	0	0	-	9.364	7.441	9.364	-	-	0	-	-0.32%
2019-05-20	0	18.96	15.02	18.96	-	-	0	0	-	9.393	7.441	9.393	-	-	0	-	0.00%
2019-05-17	0	18.96	16.00	21.50	-	-	0	0	-	9.393	7.927	10.65	-	-	0	-	0.00%
2019-05-16	0	18.96	15.00	21.50	-	-	0	0	-	9.393	7.431	10.65	-	-	0	-	0.00%
2019-05-15	0	18.96	16.10	18.96	-	-	0	0	-	9.393	7.976	9.393	-	-	0	-	0.00%
2019-05-14	0	18.96	17.00	21.50	-	-	0	0	-	9.393	8.422	10.65	-	-	0	-	0.00%
2019-05-10	0	18.96	16.00	18.96	-	-	0	0	-	9.393	7.927	9.393	-	-	0	-	0.00%
2019-05-09	0	18.96	16.02	18.96	-	-	0	0	-	9.393	7.937	9.393	-	-	0	-	0.00%
2019-05-08	0	18.96	16.10	18.96	-	-	0	0	-	9.393	7.976	9.393	-	-	0	-	0.00%
2019-05-07	0	18.96	16.00	21.45	-	-	0	0	-	9.393	7.927	10.63	-	-	0	-	0.00%
2019-05-06	0	18.96	16.00	18.96	-	-	0	0	-	9.393	7.927	9.393	-	-	0	-	0.00%
2019-05-03	0	18.96	16.06	21.50	-	-	0	0	-	9.393	7.957	10.65	-	-	0	-	0.00%
2019-05-02	0	18.96	16.02	19.00	-	-	0	0	-	9.393	7.937	9.413	-	-	0	-	0.00%
2019-04-30	0	18.96	16.00	18.96	-	-	0	0	-	9.393	7.927	9.393	-	-	0	-	0.00%
2019-04-29	0	18.96	16.00	19.00	-	-	0	0	-	9.393	7.927	9.413	-	-	0	-	0.00%
2019-04-26	0	18.96	18.00	18.96	-	-	0	0	-	9.393	8.918	9.393	-	-	0	-	-1.04%
2019-04-25	0	19.16	17.00	21.50	-	-	0	0	-	9.492	8.422	10.65	-	-	0	-	0.00%
2019-04-24	0	19.16	16.02	19.16	-	-	0	0	-	9.492	7.937	9.492	-	-	0	-	0.00%
2019-04-23	0	19.16	19.12	22.50	19.16	19.16	600	11,496	19.160	9.492	9.473	11.15	9.492	9.492	1,211	9.4924	0.31%
2019-04-18	0	19.10	19.00	22.50	-	-	0	0	-	9.463	9.413	11.15	-	-	0	-	0.00%
2019-04-17	0	19.10	19.10	22.95	-	-	0	0	-	9.463	9.463	11.37	-	-	0	-	0.00%
2019-04-16	0	19.10	19.10	19.96	19.06	19.06	300	5,718	19.060	9.463	9.463	9.889	9.443	9.443	606	9.4429	0.32%
2019-04-15	0	19.04	19.04	20.00	19.02	19.02	100	1,902	19.020	9.433	9.433	9.909	9.423	9.423	202	9.4231	0.21%
2019-04-12	0	19.00	19.00	19.96	19.00	19.00	200	3,800	19.000	9.413	9.413	9.889	9.413	9.413	404	9.4132	-5.47%
2019-04-11	0	20.10	15.92	20.10	-	-	0	0	-	9.958	7.887	9.958	-	-	0	-	-0.74%
2019-04-10	0	20.25	19.78	20.25	19.30	20.40	3,400	66,674	19.610	10.03	9.800	10.03	9.562	10.11	6,863	9.7154	4.06%
2019-04-09	0	19.46	19.46	22.90	19.38	19.38	300	5,814	19.380	9.641	9.641	11.35	9.601	9.601	606	9.6014	0.31%
2019-04-08	0	19.40	15.88	19.80	19.40	19.86	8,500	168,390	19.811	9.611	7.867	9.810	9.611	9.839	17,157	9.8148	-1.42%
2019-04-04	0	19.68	19.68	22.95	19.68	19.72	500	9,856	19.712	9.750	9.750	11.37	9.750	9.770	1,009	9.7659	1.34%
2019-04-03	0	19.42	19.42	20.10	19.42	20.00	2,400	47,294	19.706	9.621	9.621	9.958	9.621	9.909	4,844	9.7629	-2.90%
2019-04-02	0	20.00	19.60	22.60	19.60	20.05	3,000	59,793	19.931	9.909	9.710	11.20	9.710	9.933	6,055	9.8744	3.09%
2019-04-01	0	19.40	19.40	19.98	19.40	19.40	100	1,940	19.400	9.611	9.611	9.899	9.611	9.611	202	9.6113	0.73%
2019-03-29	0	19.26	18.02	19.26	19.38	19.38	600	11,628	19.380	9.542	8.928	9.542	9.601	9.601	1,211	9.6014	-1.23%
2019-03-28	0	19.50	18.00	22.00	19.00	19.52	3,500	67,620	19.320	9.661	8.918	10.90	9.413	9.671	7,065	9.5717	4.39%
2019-03-27	0	18.68	18.68	19.00	18.18	18.50	900	16,432	18.258	9.255	9.255	9.413	9.007	9.165	1,817	9.0455	4.24%
2019-03-26	0	17.92	17.92	19.96	14.70	17.88	700	11,230	16.043	8.878	8.878	9.889	7.283	8.858	1,413	7.9481	-8.57%
2019-03-25	0	19.60	-	19.60	-	-	0	0	-	9.710	-	9.710	-	-	0	-	-1.51%
2019-03-22	0	19.90	19.90	19.94	19.70	19.90	2,800	55,570	19.846	9.859	9.859	9.879	9.760	9.859	5,652	9.8325	-0.50%
2019-03-21	0	20.00	14.38	20.00	20.00	20.00	100	2,000	20.000	9.909	7.124	9.909	9.909	9.909	202	9.9086	-1.23%
2019-03-20	0	20.25	20.20	20.60	20.25	20.30	3,200	64,955	20.298	10.03	10.01	10.21	10.03	10.06	6,459	10.056	-2.64%
2019-03-19	0	20.80	20.80	21.00	20.80	20.80	1,000	20,800	20.800	10.30	10.30	10.40	10.30	10.30	2,018	10.305	0.00%
2019-03-18	0	20.80	20.80	20.90	20.80	21.10	1,200	25,170	20.975	10.30	10.30	10.35	10.30	10.45	2,422	10.392	-1.19%
2019-03-15	0	21.05	21.00	21.45	20.75	21.05	5,100	106,320	20.847	10.43	10.40	10.63	10.28	10.43	10,294	10.328	0.72%
2019-03-14	0	20.90	-	20.90	20.90	21.05	3,100	64,990	20.965	10.35	-	10.35	10.35	10.43	6,257	10.386	0.00%
2019-03-13	0	20.90	20.90	21.25	20.90	20.95	1,400	29,285	20.918	10.35	10.35	10.53	10.35	10.38	2,826	10.363	-2.34%
2019-03-12	0	21.40	21.40	21.45	21.40	21.45	6,000	128,585	21.431	10.60	10.60	10.63	10.60	10.63	12,111	10.617	1.90%
2019-03-11	0	21.00	21.00	22.00	21.00	21.00	5,100	107,100	21.000	10.40	10.40	10.90	10.40	10.40	10,294	10.404	-0.47%
2019-03-08	0	21.10	21.10	21.45	20.50	23.30	15,700	337,175	21.476	10.45	10.45	10.63	10.16	11.54	31,690	10.640	-5.43%
2019-03-07	0	23.90	23.90	23.95	23.50	23.90	6,100	144,635	23.711	11.05	11.05	11.08	10.87	11.05	13,190	10.966	-0.21%
2019-03-06	0	23.95	23.60	23.95	23.50	23.95	10,300	244,490	23.737	11.08	10.91	11.08	10.87	11.08	22,271	10.978	0.42%
2019-03-05	0	23.85	23.85	23.90	23.10	23.90	23,100	546,315	23.650	11.03	11.03	11.05	10.68	11.05	49,948	10.938	3.70%
2019-03-04	0	23.00	23.00	23.55	22.00	23.80	24,700	566,190	22.923	10.64	10.64	10.89	10.17	11.01	53,407	10.601	1.77%
2019-03-01	0	22.60	22.60	23.00	22.60	23.00	11,500	262,830	22.855	10.45	10.45	10.64	10.45	10.64	24,866	10.570	-1.74%
2019-02-28	0	23.00	23.00	23.05	22.35	23.05	5,900	134,665	22.825	10.64	10.64	10.66	10.34	10.66	12,757	10.556	2.45%
2019-02-27	0	22.45	22.40	22.80	22.35	23.20	21,100	480,990	22.796	10.38	10.36	10.54	10.34	10.73	45,623	10.543	-3.23%
2019-02-26	0	23.20	23.00	23.20	19.00	24.50	90,500	2,036,257	22.500	10.73	10.64	10.73	8.787	11.33	195,683	10.406	32.42%
2019-02-25	0	17.52	17.52	19.88	17.24	17.60	10,700	187,224	17.498	8.103	8.103	9.194	7.973	8.140	23,136	8.0923	1.51%
2019-02-22	0	17.26	17.26	17.28	17.26	17.26	400	6,908	17.270	7.982	7.982	7.992	7.982	7.982	865	7.9871	-0.12%
2019-02-21	0	17.28	16.86	17.28	17.20	17.38	3,700	64,006	17.299	7.992	7.797	7.992	7.955	8.038	8,000	8.0005	1.29%
2019-02-20	0	17.06	16.94	17.10	16.92	17.06	3,000	51,022	17.007	7.890	7.834	7.908	7.825	7.890	6,487	7.8656	0.12%
2019-02-19	0	17.04	16.98	17.20	17.02	17.04	1,800	30,652	17.029	7.881	7.853	7.955	7.871	7.881	3,892	7.8756	0.12%
2019-02-18	0	17.02	17.02	17.24	17.00	17.02	2,700	45,930	17.011	7.871	7.871	7.973	7.862	7.871	5,838	7.8674	-0.12%
2019-02-15	0	17.04	17.00	17.20	17.00	17.04	1,800	30,652	17.029	7.881	7.862	7.955	7.862	7.881	3,892	7.8756	-0.23%
2019-02-14	0	17.08	17.08	17.24	17.02	17.10	2,200	37,610	17.095	7.899	7.899	7.973	7.871	7.908	4,757	7.9064	-0.12%
2019-02-13	0	17.10	17.10	17.24	16.86	17.10	4,400	74,742	16.987	7.908	7.908	7.973	7.797	7.908	9,514	7.8561	0.00%
2019-02-12	0	17.10	17.10	17.18	16.98	17.00	3,500	59,488	16.997	7.908	7.908	7.945	7.853	7.862	7,568	7.8606	0.00%
2019-02-11	0	17.10	17.10	17.24	16.98	17.10	5,000	85,464	17.093	7.908	7.908	7.973	7.853	7.908	10,811	7.9051	0.71%
2019-02-08	0	16.98	16.90	16.98	-	-	0	0	-	7.853	7.816	7.853	-	-	0	-	0.00%
2019-02-04	0	16.98	15.68	16.98	-	-	0	0	-	7.853	7.252	7.853	-	-	0	-	0.00%
2019-02-01	0	16.98	16.00	16.98	-	-	0	0	-	7.853	7.400	7.853	-	-	0	-	-0.12%
2019-01-31	0	17.00	16.60	17.00	17.20	17.20	400	6,880	17.200	7.862	7.677	7.862	7.955	7.955	865	7.9547	-1.16%
2019-01-30	0	17.20	16.60	17.20	-	-	0	0	-	7.955	7.677	7.955	-	-	0	-	0.00%
2019-01-29	0	17.20	17.20	17.24	16.98	17.00	2,500	42,476	16.990	7.955	7.955	7.973	7.853	7.862	5,406	7.8578	1.18%
2019-01-28	0	17.00	16.82	17.00	17.00	17.00	700	11,900	17.000	7.862	7.779	7.862	7.862	7.862	1,514	7.8622	0.00%
2019-01-25	0	17.00	16.54	17.04	17.00	17.06	11,600	197,486	17.025	7.862	7.649	7.881	7.862	7.890	25,082	7.8736	-0.12%
2019-01-24	0	17.02	16.94	17.02	16.22	17.02	2,200	36,524	16.602	7.871	7.834	7.871	7.501	7.871	4,757	7.6781	-3.62%
2019-01-23	0	17.66	17.12	17.66	17.08	17.70	500	8,672	17.344	8.167	7.918	8.167	7.899	8.186	1,081	8.0213	3.40%
2019-01-22	0	17.08	17.00	17.08	17.08	17.08	700	11,956	17.080	7.899	7.862	7.899	7.899	7.899	1,514	7.8992	0.00%
2019-01-21	0	17.08	17.08	17.10	17.08	17.08	300	5,124	17.080	7.899	7.899	7.908	7.899	7.899	649	7.8992	0.00%
2019-01-18	0	17.08	17.06	17.28	16.98	17.28	5,800	99,306	17.122	7.899	7.890	7.992	7.853	7.992	12,541	7.9185	1.18%
2019-01-17	0	16.88	16.88	16.98	16.70	16.94	2,000	33,544	16.772	7.807	7.807	7.853	7.723	7.834	4,324	7.7568	1.08%
2019-01-16	0	16.70	16.70	17.18	16.68	16.70	900	15,014	16.682	7.723	7.723	7.945	7.714	7.723	1,946	7.7152	0.12%
2019-01-15	0	16.68	16.68	16.98	16.60	16.68	900	14,966	16.629	7.714	7.714	7.853	7.677	7.714	1,946	7.6906	0.48%
2019-01-14	0	16.60	16.58	16.80	16.50	16.62	400	6,642	16.605	7.677	7.668	7.770	7.631	7.686	865	7.6795	-0.60%
2019-01-11	0	16.70	16.52	17.00	16.70	16.70	1,200	20,040	16.700	7.723	7.640	7.862	7.723	7.723	2,595	7.7235	0.00%
2019-01-10	0	16.70	16.70	16.98	16.50	16.72	14,300	238,198	16.657	7.723	7.723	7.853	7.631	7.733	30,920	7.7037	-0.12%
2019-01-09	0	16.72	16.70	17.08	16.70	18.12	31,900	548,356	17.190	7.733	7.723	7.899	7.723	8.380	68,975	7.9500	-7.73%
2019-01-08	0	18.12	18.12	18.56	18.12	19.88	22,500	419,126	18.628	8.380	8.380	8.584	8.380	9.194	48,650	8.6151	-8.85%
2019-01-07	0	19.88	19.52	19.88	19.84	20.15	2,000	39,959	19.980	9.194	9.028	9.194	9.176	9.319	4,324	9.2402	-1.34%
2019-01-04	0	20.15	-	20.15	20.05	21.25	2,000	41,280	20.640	9.319	-	9.319	9.273	9.828	4,324	9.5457	-5.84%
2019-01-03	0	21.40	21.00	21.45	21.00	21.40	2,100	44,495	21.188	9.897	9.712	9.920	9.712	9.897	4,541	9.7991	0.94%
2019-01-02	0	21.20	21.20	21.95	21.20	21.20	800	16,960	21.200	9.805	9.805	10.15	9.805	9.805	1,730	9.8046	-4.50%
2018-12-31	0	22.20	21.20	22.30	-	-	0	0	-	10.27	9.805	10.31	-	-	0	-	0.00%
2018-12-28	0	22.20	22.20	22.25	22.20	22.20	2,500	55,500	22.200	10.27	10.27	10.29	10.27	10.27	5,406	10.267	-0.22%
2018-12-27	0	22.25	22.25	22.30	22.15	22.60	2,000	44,430	22.215	10.29	10.29	10.31	10.24	10.45	4,324	10.274	-0.89%
2018-12-24	0	22.45	22.45	22.55	22.10	22.60	45,600	1,023,525	22.446	10.38	10.38	10.43	10.22	10.45	98,598	10.381	-0.88%
2018-12-21	0	22.65	22.65	22.75	22.65	22.65	5,000	113,250	22.650	10.48	10.48	10.52	10.48	10.48	10,811	10.475	0.00%
2018-12-20	0	22.65	22.65	22.70	22.40	22.65	10,800	243,995	22.592	10.48	10.48	10.50	10.36	10.48	23,352	10.448	-0.22%
2018-12-19	0	22.70	22.70	22.75	22.25	22.70	26,600	603,100	22.673	10.50	10.50	10.52	10.29	10.50	57,516	10.486	1.34%
2018-12-18	0	22.40	22.65	22.95	21.35	22.50	40,303	879,104	21.812	10.36	10.48	10.61	9.874	10.41	87,145	10.088	2.52%
2018-12-17	0	21.85	21.85	22.00	21.80	22.00	161,300	3,522,640	21.839	10.11	10.11	10.17	10.08	10.17	348,769	10.100	-1.13%
2018-12-14	0	22.10	22.10	22.20	22.10	22.15	3,600	79,580	22.106	10.22	10.22	10.27	10.22	10.24	7,784	10.223	-2.64%
2018-12-13	0	22.70	22.70	22.80	22.70	23.00	27,503	624,707	22.714	10.50	10.50	10.54	10.50	10.64	59,468	10.505	-0.44%
2018-12-12	0	22.80	22.80	22.90	22.40	22.80	35,200	792,130	22.504	10.54	10.54	10.59	10.36	10.54	76,111	10.408	2.01%
2018-12-11	0	22.35	22.35	22.40	22.35	22.70	21,000	469,630	22.363	10.34	10.34	10.36	10.34	10.50	45,407	10.343	-1.54%
2018-12-10	0	22.70	22.70	22.75	22.70	22.80	58,900	1,338,635	22.727	10.50	10.50	10.52	10.50	10.54	127,356	10.511	-0.66%
2018-12-07	0	22.85	22.85	22.95	22.45	23.20	265,400	6,106,080	23.007	10.57	10.57	10.61	10.38	10.73	573,859	10.640	-2.14%
2018-12-06	0	23.35	23.35	23.40	22.00	23.40	4,488,700	103,747,020	23.113	10.80	10.80	10.82	10.17	10.82	9,705,652	10.689

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.