Shanghai INT Medical Instruments Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01501	2019-11-08			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	0	30.68	30.62	31.18	30.38	31.40	105,800	3,304,996	31.238	30.68	30.62	31.18	30.38	31.40	105,800	31.238	-1.41%
2026-06-25	0	31.12	30.90	31.12	29.78	31.40	170,000	5,234,240	30.790	31.12	30.90	31.12	29.78	31.40	170,000	30.790	5.06%
2026-06-24	0	29.62	29.60	31.40	29.62	31.70	164,000	5,073,848	30.938	29.62	29.60	31.40	29.62	31.70	164,000	30.938	-4.45%
2026-06-23	0	31.00	30.68	31.82	30.50	32.26	161,800	5,131,936	31.718	31.00	30.68	31.82	30.50	32.26	161,800	31.718	-2.08%
2026-06-22	0	31.66	31.00	31.66	29.92	32.60	207,800	6,519,516	31.374	31.66	31.00	31.66	29.92	32.60	207,800	31.374	-1.06%
2026-06-18	0	32.00	32.00	33.00	31.50	33.30	156,000	5,092,772	32.646	32.00	32.00	33.00	31.50	33.30	156,000	32.646	0.25%
2026-06-17	0	31.92	31.92	32.32	30.54	32.36	163,200	5,210,620	31.928	31.92	31.92	32.32	30.54	32.36	163,200	31.928	0.88%
2026-06-16	0	31.64	31.50	32.22	31.06	32.26	241,800	7,588,877	31.385	31.64	31.50	32.22	31.06	32.26	241,800	31.385	-0.63%
2026-06-15	0	31.84	31.70	31.92	31.30	33.00	325,000	10,271,508	31.605	31.84	31.70	31.92	31.30	33.00	325,000	31.605	0.70%
2026-06-12	0	31.62	31.60	31.88	30.56	31.98	188,200	5,878,916	31.238	31.62	31.60	31.88	30.56	31.98	188,200	31.238	0.32%
2026-06-11	0	31.52	30.82	31.52	29.50	31.52	202,200	6,107,220	30.204	31.52	30.82	31.52	29.50	31.52	202,200	30.204	6.85%
2026-06-10	0	29.50	29.50	30.00	28.24	30.20	178,600	5,214,048	29.194	29.50	29.50	30.00	28.24	30.20	178,600	29.194	-1.07%
2026-06-09	0	29.82	29.00	30.00	29.50	30.50	168,000	5,027,428	29.925	29.82	29.00	30.00	29.50	30.50	168,000	29.925	-0.53%
2026-06-08	0	29.98	29.74	29.98	29.50	31.26	173,200	5,236,000	30.231	29.98	29.74	29.98	29.50	31.26	173,200	30.231	-3.41%
2026-06-05	0	31.04	31.04	31.54	30.14	32.34	162,600	5,130,680	31.554	31.04	31.04	31.54	30.14	32.34	162,600	31.554	-2.45%
2026-06-04	0	31.82	31.78	32.34	31.82	32.60	169,800	5,481,272	32.281	31.82	31.78	32.34	31.82	32.60	169,800	32.281	-1.67%
2026-06-03	0	32.36	32.30	32.50	32.06	32.60	162,200	5,261,532	32.439	32.36	32.30	32.50	32.06	32.60	162,200	32.439	-1.46%
2026-06-02	0	33.10	32.98	33.10	32.66	33.62	161,400	5,366,896	33.252	32.84	32.72	32.84	32.40	33.36	162,678	32.991	-1.55%
2026-06-01	0	33.62	33.62	34.02	33.42	34.60	163,400	5,543,296	33.925	33.36	33.36	33.75	33.16	34.33	164,694	33.658	-2.27%
2026-05-29	0	34.40	34.20	34.42	33.38	34.48	153,400	5,198,144	33.886	34.13	33.93	34.15	33.12	34.21	154,614	33.620	3.06%
2026-05-28	0	33.38	33.18	33.38	33.38	34.50	175,000	5,984,156	34.195	33.12	32.92	33.12	33.12	34.23	176,386	33.927	-2.91%
2026-05-27	0	34.38	34.04	34.50	33.60	34.40	149,400	5,067,796	33.921	34.11	33.77	34.23	33.34	34.13	150,583	33.655	1.12%
2026-05-26	0	34.00	33.50	34.00	32.80	34.60	172,200	5,770,140	33.508	33.73	33.24	33.73	32.54	34.33	173,563	33.245	-0.12%
2026-05-22	0	34.04	34.04	34.26	33.02	35.80	159,800	5,553,708	34.754	33.77	33.77	33.99	32.76	35.52	161,065	34.481	-2.46%
2026-05-21	0	34.90	34.26	35.04	34.70	35.80	160,400	5,637,700	35.148	34.63	33.99	34.76	34.43	35.52	161,670	34.872	-0.40%
2026-05-20	0	35.04	35.04	35.24	34.80	35.90	155,000	5,465,032	35.258	34.76	34.76	34.96	34.53	35.62	156,227	34.981	-2.23%
2026-05-19	0	35.84	35.32	35.90	34.58	35.84	208,200	7,355,204	35.328	35.56	35.04	35.62	34.31	35.56	209,848	35.050	3.29%
2026-05-18	0	34.70	34.70	35.18	34.06	35.14	209,800	7,280,632	34.703	34.43	34.43	34.90	33.79	34.86	211,461	34.430	-2.14%
2026-05-15	0	35.46	34.96	35.46	34.90	36.88	173,400	6,152,256	35.480	35.18	34.69	35.18	34.63	36.59	174,773	35.201	-3.54%
2026-05-14	0	36.76	36.34	36.76	35.52	38.00	212,800	7,771,008	36.518	36.47	36.05	36.47	35.24	37.70	214,485	36.231	-0.05%
2026-05-13	0	36.78	36.00	36.78	36.00	37.60	233,400	8,669,588	37.145	36.49	35.72	36.49	35.72	37.30	235,248	36.853	-2.70%
2026-05-12	0	37.80	37.60	37.80	37.62	39.70	205,200	7,915,296	38.574	37.50	37.30	37.50	37.32	39.39	206,825	38.271	-4.16%
2026-05-11	0	39.44	38.82	39.50	38.02	39.46	198,000	7,711,328	38.946	39.13	38.52	39.19	37.72	39.15	199,568	38.640	1.23%
2026-05-08	0	38.96	38.54	39.00	38.36	39.64	174,000	6,803,424	39.100	38.65	38.24	38.69	38.06	39.33	175,378	38.793	-0.10%
2026-05-07	0	39.00	39.00	39.40	38.56	40.38	192,000	7,543,964	39.292	38.69	38.69	39.09	38.26	40.06	193,520	38.983	-1.52%
2026-05-06	0	39.60	39.60	40.00	39.26	40.10	189,800	7,545,152	39.753	39.29	39.29	39.69	38.95	39.79	191,303	39.441	-1.00%
2026-05-05	0	40.00	39.94	40.00	39.00	40.18	193,400	7,667,376	39.645	39.69	39.63	39.69	38.69	39.86	194,931	39.334	2.04%
2026-05-04	0	39.20	38.94	39.48	37.62	39.48	207,800	8,098,968	38.975	38.89	38.63	39.17	37.32	39.17	209,445	38.669	-0.46%
2026-04-30	0	39.38	38.86	39.38	38.88	40.50	192,800	7,663,388	39.748	39.07	38.55	39.07	38.57	40.18	194,326	39.436	-1.50%
2026-04-29	0	39.98	39.98	40.00	38.38	40.08	238,800	9,395,496	39.345	39.67	39.67	39.69	38.08	39.77	240,691	39.036	3.41%
2026-04-28	0	38.66	38.38	38.70	38.38	39.02	199,200	7,706,684	38.688	38.36	38.08	38.40	38.08	38.71	200,777	38.384	-1.13%
2026-04-27	0	39.10	38.84	39.10	38.38	39.40	173,600	6,744,486	38.851	38.79	38.53	38.79	38.08	39.09	174,974	38.546	0.98%
2026-04-24	0	38.72	38.34	38.80	36.70	38.86	787,000	29,083,508	36.955	38.42	38.04	38.50	36.41	38.55	793,231	36.665	4.03%
2026-04-23	0	37.22	37.22	37.60	37.06	38.46	202,600	7,616,572	37.594	36.93	36.93	37.30	36.77	38.16	204,204	37.299	-1.06%
2026-04-22	0	37.62	37.62	37.84	37.22	38.58	212,000	8,036,392	37.908	37.32	37.32	37.54	36.93	38.28	213,678	37.610	-2.13%
2026-04-21	0	38.44	38.20	38.44	38.12	39.58	224,600	8,706,840	38.766	38.14	37.90	38.14	37.82	39.27	226,378	38.461	-1.33%
2026-04-20	0	38.96	38.96	39.00	38.00	40.46	221,600	8,751,120	39.491	38.65	38.65	38.69	37.70	40.14	223,354	39.180	1.99%
2026-04-17	0	38.20	38.00	38.24	37.86	40.00	246,600	9,451,312	38.327	37.90	37.70	37.94	37.56	39.69	248,552	38.025	-4.50%
2026-04-16	0	40.00	39.80	40.00	38.76	40.00	134,200	5,304,888	39.530	39.69	39.49	39.69	38.46	39.69	135,262	39.219	1.57%
2026-04-15	0	39.38	39.12	39.38	39.00	41.40	152,200	6,140,224	40.343	39.07	38.81	39.07	38.69	41.07	153,405	40.026	-1.55%
2026-04-14	0	40.00	39.88	40.00	39.00	40.00	196,200	7,776,212	39.634	39.69	39.57	39.69	38.69	39.69	197,753	39.323	2.99%
2026-04-13	0	38.84	38.80	38.84	37.46	38.98	254,200	9,760,024	38.395	38.53	38.50	38.53	37.17	38.67	256,213	38.093	2.26%
2026-04-10	0	37.98	37.90	38.00	36.30	38.92	516,800	19,615,408	37.956	37.68	37.60	37.70	36.01	38.61	520,892	37.657	3.60%
2026-04-09	0	36.66	36.66	36.70	35.02	37.72	282,200	10,372,444	36.756	36.37	36.37	36.41	34.74	37.42	284,434	36.467	2.69%
2026-04-08	0	35.70	35.70	35.76	34.00	36.96	276,800	9,828,324	35.507	35.42	35.42	35.48	33.73	36.67	278,991	35.228	4.63%
2026-04-02	0	34.12	34.12	34.20	33.64	34.12	268,600	9,118,280	33.947	33.85	33.85	33.93	33.38	33.85	270,727	33.681	1.43%
2026-04-01	0	33.64	33.40	33.64	31.90	33.64	260,600	8,521,896	32.701	33.38	33.14	33.38	31.65	33.38	262,663	32.444	2.00%
2026-03-31	0	32.98	32.12	32.98	31.34	33.10	493,800	16,047,148	32.497	32.72	31.87	32.72	31.09	32.84	497,710	32.242	-0.36%
2026-03-30	0	33.10	32.98	33.10	31.00	35.12	695,800	23,018,748	33.082	32.84	32.72	32.84	30.76	34.84	701,309	32.823	6.16%
2026-03-27	0	31.18	31.18	31.46	31.18	31.72	140,800	4,423,268	31.415	30.94	30.94	31.21	30.94	31.47	141,915	31.168	0.39%
2026-03-26	0	31.06	30.98	31.06	30.78	32.00	160,800	4,989,260	31.028	30.82	30.74	30.82	30.54	31.75	162,073	30.784	-0.83%
2026-03-25	0	31.32	31.26	31.32	30.50	32.26	157,600	4,936,836	31.325	31.07	31.01	31.07	30.26	32.01	158,848	31.079	1.03%
2026-03-24	0	31.00	30.84	31.00	30.38	31.00	377,600	11,513,688	30.492	30.76	30.60	30.76	30.14	30.76	380,590	30.252	1.97%
2026-03-23	0	30.40	30.40	31.00	29.80	31.00	143,800	4,376,376	30.434	30.16	30.16	30.76	29.57	30.76	144,938	30.195	-0.65%
2026-03-20	0	30.60	30.40	30.60	30.30	30.90	151,800	4,650,712	30.637	30.36	30.16	30.36	30.06	30.66	153,002	30.396	-0.26%
2026-03-19	0	30.68	30.44	30.68	30.04	31.10	167,600	5,100,924	30.435	30.44	30.20	30.44	29.80	30.86	168,927	30.196	-0.07%
2026-03-18	0	30.70	30.62	30.70	30.38	31.50	274,000	8,480,888	30.952	30.46	30.38	30.46	30.14	31.25	276,169	30.709	0.00%
2026-03-17	0	30.70	30.38	30.70	30.20	30.90	153,600	4,693,496	30.557	30.46	30.14	30.46	29.96	30.66	154,816	30.317	1.93%
2026-03-16	0	30.12	30.12	30.34	29.90	30.96	156,000	4,721,588	30.267	29.88	29.88	30.10	29.67	30.72	157,235	30.029	-1.05%
2026-03-13	0	30.44	30.18	30.70	30.18	31.06	222,800	6,847,280	30.733	30.20	29.94	30.46	29.94	30.82	224,564	30.491	-1.36%
2026-03-12	0	30.86	30.70	30.86	29.60	30.86	170,000	5,235,408	30.797	30.62	30.46	30.62	29.37	30.62	171,346	30.555	0.52%
2026-03-11	0	30.70	30.54	30.76	29.98	30.88	1,605,600	48,221,784	30.034	30.46	30.30	30.52	29.74	30.64	1,618,312	29.798	2.40%
2026-03-10	0	29.98	30.00	30.06	29.54	30.20	242,400	7,281,140	30.038	29.74	29.76	29.82	29.31	29.96	244,319	29.802	1.22%
2026-03-09	0	29.62	29.42	30.50	28.56	30.30	257,000	7,451,584	28.995	29.39	29.19	30.26	28.34	30.06	259,035	28.767	-2.89%
2026-03-06	0	30.50	29.76	30.50	28.20	30.50	491,400	14,422,900	29.351	30.26	29.53	30.26	27.98	30.26	495,290	29.120	6.35%
2026-03-05	0	28.68	28.04	28.72	27.90	28.82	531,200	15,076,256	28.382	28.45	27.82	28.49	27.68	28.59	535,406	28.159	1.56%
2026-03-04	0	28.24	27.50	28.24	27.86	29.88	282,200	8,282,216	29.349	28.02	27.28	28.02	27.64	29.65	284,434	29.118	-4.79%
2026-03-03	0	29.66	29.58	29.66	29.58	30.08	787,200	23,445,848	29.784	29.43	29.35	29.43	29.35	29.84	793,432	29.550	-2.24%
2026-03-02	0	30.34	30.16	30.36	30.02	30.70	151,200	4,581,100	30.298	30.10	29.92	30.12	29.78	30.46	152,397	30.060	-0.98%
2026-02-27	0	30.64	30.64	30.92	30.64	31.00	151,400	4,674,032	30.872	30.40	30.40	30.68	30.40	30.76	152,599	30.630	-0.65%
2026-02-26	0	30.84	30.60	30.84	30.34	30.96	151,400	4,657,740	30.765	30.60	30.36	30.60	30.10	30.72	152,599	30.523	0.78%
2026-02-25	0	30.60	30.28	30.62	30.42	30.90	153,200	4,683,884	30.574	30.36	30.04	30.38	30.18	30.66	154,413	30.333	-0.26%
2026-02-24	0	30.68	30.44	30.70	30.62	30.92	152,000	4,672,436	30.740	30.44	30.20	30.46	30.38	30.68	153,203	30.498	-0.90%
2026-02-23	0	30.96	30.80	30.96	30.70	30.96	151,000	4,657,000	30.841	30.72	30.56	30.72	30.46	30.72	152,195	30.599	0.85%
2026-02-20	0	30.70	30.44	30.70	30.38	30.80	27,800	848,912	30.536	30.46	30.20	30.46	30.14	30.56	28,020	30.297	-0.84%
2026-02-16	0	30.96	30.28	30.96	30.24	31.60	85,000	2,619,908	30.822	30.72	30.04	30.72	30.00	31.35	85,673	30.580	1.78%
2026-02-13	0	30.42	30.30	30.42	30.08	30.60	150,800	4,570,828	30.311	30.18	30.06	30.18	29.84	30.36	151,994	30.072	0.00%
2026-02-12	0	30.42	30.10	30.42	30.02	30.72	161,800	4,913,532	30.368	30.18	29.86	30.18	29.78	30.48	163,081	30.129	-1.23%
2026-02-11	0	30.80	30.80	30.90	30.20	31.10	154,800	4,713,732	30.451	30.56	30.56	30.66	29.96	30.86	156,026	30.211	-0.32%
2026-02-10	0	30.90	30.30	30.92	30.50	30.98	150,600	4,648,532	30.867	30.66	30.06	30.68	30.26	30.74	151,792	30.624	-0.19%
2026-02-09	0	30.96	30.88	30.96	30.00	30.98	173,200	5,338,800	30.825	30.72	30.64	30.72	29.76	30.74	174,571	30.582	0.19%
2026-02-06	0	30.90	30.90	30.98	30.66	31.56	151,800	4,704,952	30.994	30.66	30.66	30.74	30.42	31.31	153,002	30.751	-0.32%
2026-02-05	0	31.00	30.68	31.00	30.66	31.00	174,000	5,369,832	30.861	30.76	30.44	30.76	30.42	30.76	175,378	30.619	-3.06%
2026-02-04	0	31.98	30.68	31.98	30.58	31.98	1,267,400	36,746,148	28.993	31.73	30.44	31.73	30.34	31.73	1,277,434	28.766	-0.06%
2026-02-03	0	32.00	30.90	32.00	30.70	32.00	162,200	5,015,072	30.919	31.75	30.66	31.75	30.46	31.75	163,484	30.676	3.09%
2026-02-02	0	31.04	30.96	31.04	30.10	31.08	151,600	4,684,380	30.900	30.80	30.72	30.80	29.86	30.84	152,800	30.657	0.00%
2026-01-30	0	31.04	30.98	31.04	30.02	31.04	123,600	3,819,348	30.901	30.80	30.74	30.80	29.78	30.80	124,579	30.658	-0.26%
2026-01-29	0	31.12	31.10	31.12	30.88	31.20	161,600	5,026,592	31.105	30.88	30.86	30.88	30.64	30.95	162,879	30.861	0.19%
2026-01-28	0	31.06	31.02	31.06	30.90	31.50	169,400	5,252,348	31.006	30.82	30.78	30.82	30.66	31.25	170,741	30.762	-1.40%
2026-01-27	0	31.50	31.30	32.00	31.08	32.40	102,800	3,242,652	31.543	31.25	31.05	31.75	30.84	32.15	103,614	31.296	-2.78%
2026-01-26	0	32.40	32.04	32.50	32.00	32.90	109,200	3,551,904	32.527	32.15	31.79	32.24	31.75	32.64	110,065	32.271	-1.16%
2026-01-23	0	32.78	32.76	32.80	32.56	32.78	61,600	2,015,788	32.724	32.52	32.50	32.54	32.30	32.52	62,088	32.467	0.68%
2026-01-22	0	32.56	32.16	32.58	32.30	32.60	67,200	2,184,704	32.511	32.30	31.91	32.32	32.05	32.34	67,732	32.255	0.43%
2026-01-21	0	32.42	32.34	32.50	32.18	32.50	94,600	3,061,228	32.360	32.17	32.09	32.24	31.93	32.24	95,349	32.106	0.50%
2026-01-20	0	32.26	32.18	32.50	31.96	32.26	63,600	2,040,972	32.091	32.01	31.93	32.24	31.71	32.01	64,104	31.839	0.94%
2026-01-19	0	31.96	31.80	32.00	31.06	32.00	109,400	3,463,128	31.656	31.71	31.55	31.75	30.82	31.75	110,266	31.407	2.50%
2026-01-16	0	31.18	31.00	31.20	30.98	31.20	52,400	1,627,728	31.064	30.94	30.76	30.95	30.74	30.95	52,815	30.820	0.91%
2026-01-15	0	30.90	30.90	31.16	30.88	32.00	93,000	2,899,916	31.182	30.66	30.66	30.92	30.64	31.75	93,736	30.937	-0.32%
2026-01-14	0	31.00	30.60	31.00	31.00	31.06	49,400	1,531,424	31.001	30.76	30.36	30.76	30.76	30.82	49,791	30.757	0.00%
2026-01-13	0	31.00	30.52	31.00	31.00	31.00	9,800	303,800	31.000	30.76	30.28	30.76	30.76	30.76	9,878	30.756	0.00%
2026-01-09	0	31.00	30.72	31.00	30.90	31.40	96,400	2,988,532	31.001	30.76	30.48	30.76	30.66	31.15	97,163	30.758	0.13%
2026-01-08	0	30.96	30.42	30.96	30.96	31.00	18,800	582,404	30.979	30.72	30.18	30.72	30.72	30.76	18,949	30.736	3.20%
2026-01-07	0	30.00	29.56	30.00	29.90	30.00	16,600	497,204	29.952	29.76	29.33	29.76	29.67	29.76	16,731	29.717	1.49%
2026-01-06	0	29.56	29.54	29.92	29.54	29.54	200	5,908	29.540	29.33	29.31	29.68	29.31	29.31	202	29.308	-1.20%
2026-01-05	0	29.92	29.92	30.00	29.70	29.92	10,800	322,232	29.836	29.68	29.68	29.76	29.47	29.68	10,886	29.602	-0.20%
2025-12-31	0	29.98	29.90	29.98	29.72	30.46	207,200	6,214,376	29.992	29.74	29.67	29.74	29.49	30.22	208,840	29.757	0.27%
2025-12-30	0	29.90	29.72	30.00	29.80	30.78	94,200	2,823,348	29.972	29.67	29.49	29.76	29.57	30.54	94,946	29.736	-2.92%
2025-12-29	0	30.80	30.70	30.80	30.70	30.80	8,800	270,668	30.758	30.56	30.46	30.56	30.46	30.56	8,870	30.516	0.00%
2025-12-24	0	30.80	29.90	30.80	30.40	30.80	4,400	135,360	30.764	30.56	29.67	30.56	30.16	30.56	4,435	30.522	1.32%
2025-12-23	0	30.40	29.84	30.48	29.72	30.40	94,600	2,839,096	30.012	30.16	29.61	30.24	29.49	30.16	95,349	29.776	-0.26%
2025-12-22	0	30.48	30.20	30.48	30.38	30.48	8,600	262,048	30.471	30.24	29.96	30.24	30.14	30.24	8,668	30.231	0.00%
2025-12-19	0	30.48	30.14	30.48	30.10	31.00	30,200	923,400	30.576	30.24	29.90	30.24	29.86	30.76	30,439	30.336	-1.68%
2025-12-18	0	31.00	30.54	31.00	30.44	31.06	47,600	1,474,656	30.980	30.76	30.30	30.76	30.20	30.82	47,977	30.737	0.00%
2025-12-17	0	31.00	30.60	31.00	30.80	31.00	8,000	247,800	30.975	30.76	30.36	30.76	30.56	30.76	8,063	30.732	0.00%
2025-12-16	0	31.00	30.28	31.00	30.02	31.00	23,600	728,040	30.849	30.76	30.04	30.76	29.78	30.76	23,787	30.607	0.00%
2025-12-15	0	31.00	30.62	31.00	30.60	31.00	5,200	161,120	30.985	30.76	30.38	30.76	30.36	30.76	5,241	30.741	0.00%
2025-12-12	0	31.00	30.76	31.00	30.74	31.04	16,200	501,704	30.969	30.76	30.52	30.76	30.50	30.80	16,328	30.726	0.00%
2025-12-11	0	31.00	30.58	31.00	30.90	31.00	19,000	588,712	30.985	30.76	30.34	30.76	30.66	30.76	19,150	30.741	0.00%
2025-12-10	0	31.00	30.70	31.00	30.46	31.00	21,000	648,632	30.887	30.76	30.46	30.76	30.22	30.76	21,166	30.645	1.77%
2025-12-09	0	30.46	30.06	30.50	30.00	30.46	32,200	972,236	30.194	30.22	29.82	30.26	29.76	30.22	32,455	29.956	1.67%
2025-12-08	0	29.96	29.90	30.04	29.70	30.30	39,000	1,172,052	30.053	29.72	29.67	29.80	29.47	30.06	39,309	29.817	-0.13%
2025-12-05	0	30.00	29.70	30.00	29.80	30.00	14,000	418,824	29.916	29.76	29.47	29.76	29.57	29.76	14,111	29.681	0.00%
2025-12-04	0	30.00	29.80	30.00	29.70	30.00	40,400	1,209,376	29.935	29.76	29.57	29.76	29.47	29.76	40,720	29.700	0.00%
2025-12-03	0	30.00	30.00	30.50	29.86	30.08	22,000	659,284	29.968	29.76	29.76	30.26	29.63	29.84	22,174	29.732	-0.27%
2025-12-02	0	30.08	29.82	30.08	29.80	30.38	37,000	1,109,332	29.982	29.84	29.59	29.84	29.57	30.14	37,293	29.746	0.40%
2025-12-01	0	29.96	29.72	30.02	29.80	30.08	20,800	623,852	29.993	29.72	29.49	29.78	29.57	29.84	20,965	29.757	-0.20%
2025-11-28	0	30.02	30.00	30.02	29.50	30.98	146,200	4,369,892	29.890	29.78	29.76	29.78	29.27	30.74	147,357	29.655	0.40%
2025-11-27	0	29.90	29.90	30.16	29.80	31.00	112,400	3,368,860	29.972	29.67	29.67	29.92	29.57	30.76	113,290	29.737	-5.08%
2025-11-26	0	31.50	29.82	31.50	29.80	31.50	12,800	398,600	31.141	31.25	29.59	31.25	29.57	31.25	12,901	30.896	4.79%
2025-11-25	0	30.06	29.82	30.06	30.00	30.08	65,000	1,952,032	30.031	29.82	29.59	29.82	29.76	29.84	65,515	29.795	0.20%
2025-11-24	0	30.00	29.76	30.18	29.98	31.00	25,000	765,312	30.613	29.76	29.53	29.94	29.74	30.76	25,198	30.372	0.67%
2025-11-21	0	29.80	29.70	29.80	29.80	30.04	38,800	1,161,156	29.927	29.57	29.47	29.57	29.57	29.80	39,107	29.692	-0.67%
2025-11-20	0	30.00	30.00	30.04	29.98	31.00	20,200	612,320	30.313	29.76	29.76	29.80	29.74	30.76	20,360	30.075	0.00%
2025-11-19	0	30.00	29.92	30.00	30.00	30.50	2,600	78,100	30.039	29.76	29.68	29.76	29.76	30.26	2,621	29.803	-0.07%
2025-11-18	0	30.02	30.00	30.20	30.00	30.12	34,400	1,032,960	30.028	29.78	29.76	29.96	29.76	29.88	34,672	29.792	1.69%
2025-11-17	0	29.52	29.52	30.16	29.52	30.08	1,800	53,684	29.824	29.29	29.29	29.92	29.29	29.84	1,814	29.590	-1.27%
2025-11-14	0	29.90	29.80	29.90	29.90	30.18	13,200	395,184	29.938	29.67	29.57	29.67	29.67	29.94	13,305	29.703	-0.86%
2025-11-13	0	30.16	29.84	30.16	29.96	30.16	20,200	607,176	30.058	29.92	29.61	29.92	29.72	29.92	20,360	29.822	-0.13%
2025-11-12	0	30.20	30.00	30.68	30.00	30.36	19,000	572,472	30.130	29.96	29.76	30.44	29.76	30.12	19,150	29.893	0.33%
2025-11-11	0	30.10	30.10	30.38	30.10	30.60	17,400	525,676	30.211	29.86	29.86	30.14	29.86	30.36	17,538	29.974	-2.78%
2025-11-10	0	30.96	30.20	30.96	30.00	30.96	31,000	941,496	30.371	30.72	29.96	30.72	29.76	30.72	31,245	30.132	1.51%
2025-11-07	0	30.50	30.00	30.50	30.06	30.78	29,600	898,684	30.361	30.26	29.76	30.26	29.82	30.54	29,834	30.122	0.07%
2025-11-06	0	30.48	30.16	30.48	30.14	30.98	38,200	1,158,124	30.317	30.24	29.92	30.24	29.90	30.74	38,502	30.079	-1.61%
2025-11-05	0	30.98	30.24	30.98	30.10	30.98	29,400	897,032	30.511	30.74	30.00	30.74	29.86	30.74	29,633	30.272	2.92%
2025-11-04	0	30.10	30.10	30.18	29.60	30.70	31,400	946,712	30.150	29.86	29.86	29.94	29.37	30.46	31,649	29.913	-0.07%
2025-11-03	0	30.12	29.76	30.18	30.02	30.64	19,400	584,936	30.151	29.88	29.53	29.94	29.78	30.40	19,554	29.915	-3.83%
2025-10-31	0	31.32	30.26	31.32	30.20	31.32	83,000	2,547,932	30.698	31.07	30.02	31.07	29.96	31.07	83,657	30.457	-1.69%
2025-10-30	0	31.86	30.00	31.86	30.00	31.86	25,000	768,644	30.746	31.61	29.76	31.61	29.76	31.61	25,198	30.504	5.36%
2025-10-28	0	30.24	30.24	30.62	29.00	30.84	39,800	1,204,820	30.272	30.00	30.00	30.38	28.77	30.60	40,115	30.034	-3.69%
2025-10-27	0	31.40	29.10	31.40	29.30	31.40	21,600	645,728	29.895	31.15	28.87	31.15	29.07	31.15	21,771	29.660	5.09%
2025-10-24	0	29.88	29.88	30.26	29.88	30.38	21,200	637,804	30.085	29.65	29.65	30.02	29.65	30.14	21,368	29.849	-1.06%
2025-10-23	0	30.20	30.20	30.56	30.12	30.70	38,600	1,168,752	30.279	29.96	29.96	30.32	29.88	30.46	38,906	30.041	-1.63%
2025-10-22	0	30.70	30.40	30.70	30.00	30.76	66,400	2,008,804	30.253	30.46	30.16	30.46	29.76	30.52	66,926	30.015	-0.78%
2025-10-21	0	30.94	30.30	30.94	30.00	30.94	21,600	655,792	30.361	30.70	30.06	30.70	29.76	30.70	21,771	30.122	0.00%
2025-10-20	0	30.94	30.30	30.94	30.30	30.94	81,200	2,473,548	30.462	30.70	30.06	30.70	30.06	30.70	81,843	30.223	0.26%
2025-10-17	0	30.86	30.32	30.86	30.10	30.94	34,000	1,038,116	30.533	30.62	30.08	30.62	29.86	30.70	34,269	30.293	-0.45%
2025-10-16	0	31.00	30.74	31.00	30.98	31.00	11,600	359,488	30.990	30.76	30.50	30.76	30.74	30.76	11,692	30.747	0.06%
2025-10-15	0	30.98	30.44	30.98	30.10	30.98	44,000	1,335,520	30.353	30.74	30.20	30.74	29.86	30.74	44,348	30.114	2.58%
2025-10-14	0	30.20	30.20	30.30	30.02	30.32	10,800	325,488	30.138	29.96	29.96	30.06	29.78	30.08	10,886	29.901	-1.05%
2025-10-13	0	30.52	30.30	30.64	30.52	31.00	17,400	533,940	30.686	30.28	30.06	30.40	30.28	30.76	17,538	30.445	-0.91%
2025-10-10	0	30.80	30.60	30.80	29.52	31.00	94,400	2,864,572	30.345	30.56	30.36	30.56	29.29	30.76	95,147	30.107	-0.45%
2025-10-09	0	30.94	30.62	30.98	30.60	31.08	24,200	749,108	30.955	30.70	30.38	30.74	30.36	30.84	24,392	30.712	-0.51%
2025-10-08	0	31.10	30.60	31.16	30.50	31.10	7,800	240,408	30.822	30.86	30.36	30.92	30.26	30.86	7,862	30.579	1.90%
2025-10-06	0	30.52	30.52	30.94	30.52	30.98	13,800	421,300	30.529	30.28	30.28	30.70	30.28	30.74	13,909	30.289	0.07%
2025-10-03	0	30.50	30.50	32.00	30.50	31.00	17,200	532,500	30.959	30.26	30.26	31.75	30.26	30.76	17,336	30.716	-4.69%
2025-10-02	0	32.00	30.72	32.00	30.20	32.04	99,200	3,076,560	31.014	31.75	30.48	31.75	29.96	31.79	99,985	30.770	-0.68%
2025-09-30	0	32.22	32.22	32.30	30.70	32.22	16,800	531,512	31.638	31.97	31.97	32.05	30.46	31.97	16,933	31.389	3.60%
2025-09-29	0	31.10	29.68	31.12	29.62	31.10	9,200	280,576	30.497	30.86	29.45	30.88	29.39	30.86	9,273	30.258	2.30%
2025-09-26	0	30.40	29.54	30.40	29.52	31.08	26,000	794,256	30.548	30.16	29.31	30.16	29.29	30.84	26,206	30.308	-1.11%
2025-09-25	0	30.74	30.00	30.74	30.00	30.80	9,000	273,624	30.403	30.50	29.76	30.50	29.76	30.56	9,071	30.164	0.72%
2025-09-24	0	30.52	30.52	30.98	29.90	30.98	12,800	393,228	30.721	30.28	30.28	30.74	29.67	30.74	12,901	30.480	-1.55%
2025-09-23	0	31.00	29.02	31.00	30.40	31.00	5,800	178,956	30.855	30.76	28.79	30.76	30.16	30.76	5,846	30.612	1.97%
2025-09-22	0	30.40	29.88	30.40	29.52	30.98	36,600	1,104,560	30.179	30.16	29.65	30.16	29.29	30.74	36,890	29.942	-1.94%
2025-09-19	0	31.00	31.00	31.10	30.18	31.38	81,800	2,517,716	30.779	30.76	30.76	30.86	29.94	31.13	82,448	30.537	-1.59%
2025-09-18	0	31.50	31.30	31.50	31.22	31.50	33,400	1,045,984	31.317	31.25	31.05	31.25	30.97	31.25	33,664	31.071	0.00%
2025-09-17	0	31.50	31.24	31.50	31.24	32.00	49,000	1,545,708	31.545	31.25	30.99	31.25	30.99	31.75	49,388	31.297	-1.13%
2025-09-16	0	31.86	31.34	31.86	31.02	32.00	60,200	1,907,660	31.689	31.61	31.09	31.61	30.78	31.75	60,677	31.440	-0.13%
2025-09-15	0	31.90	31.00	31.90	31.12	31.90	11,600	365,752	31.530	31.65	30.76	31.65	30.88	31.65	11,692	31.283	0.89%
2025-09-12	0	31.62	31.62	32.26	31.40	32.00	22,200	706,568	31.827	31.37	31.37	32.01	31.15	31.75	22,376	31.577	-2.35%
2025-09-11	0	32.38	31.52	32.38	31.50	32.42	72,600	2,313,922	31.872	32.13	31.27	32.13	31.25	32.17	73,175	31.622	-1.46%
2025-09-10	0	32.86	31.90	32.88	32.00	32.86	8,000	257,384	32.173	32.60	31.65	32.62	31.75	32.60	8,063	31.920	-0.12%
2025-09-09	0	32.90	32.52	32.90	32.64	33.50	26,800	891,284	33.257	32.64	32.26	32.64	32.38	33.24	27,012	32.996	-1.73%
2025-09-08	0	33.48	32.70	33.48	32.74	35.00	13,000	438,648	33.742	33.22	32.44	33.22	32.48	34.73	13,103	33.477	2.51%
2025-09-05	0	32.66	32.30	32.66	32.46	33.30	29,200	964,532	33.032	32.40	32.05	32.40	32.21	33.04	29,431	32.772	-2.45%
2025-09-04	0	33.48	32.72	33.48	31.40	33.48	8,800	288,160	32.746	33.22	32.46	33.22	31.15	33.22	8,870	32.488	1.45%
2025-09-03	0	33.00	32.34	33.00	32.02	33.00	32,000	1,041,916	32.560	32.74	32.09	32.74	31.77	32.74	32,253	32.304	-1.49%
2025-09-02	0	33.50	31.44	33.50	31.60	33.50	14,600	466,364	31.943	33.24	31.19	33.24	31.35	33.24	14,716	31.692	5.08%
2025-09-01	0	31.88	31.40	31.80	31.50	32.00	20,200	641,492	31.757	31.63	31.15	31.55	31.25	31.75	20,360	31.508	1.21%
2025-08-29	0	31.50	31.02	31.50	31.40	31.50	23,200	729,552	31.446	31.25	30.78	31.25	31.15	31.25	23,384	31.199	0.25%
2025-08-28	0	31.42	31.42	31.88	31.42	31.96	18,200	576,132	31.656	31.17	31.17	31.63	31.17	31.71	18,344	31.407	-1.69%
2025-08-27	0	31.96	31.00	31.96	31.30	32.00	19,000	603,832	31.781	31.71	30.76	31.71	31.05	31.75	19,150	31.531	-0.99%
2025-08-26	0	32.28	31.80	32.28	31.80	32.72	31,200	1,007,848	32.303	32.03	31.55	32.03	31.55	32.46	31,447	32.049	-2.48%
2025-08-25	0	33.10	33.10	34.40	33.00	33.54	24,600	817,576	33.235	32.84	32.84	34.13	32.74	33.28	24,795	32.974	-1.19%
2025-08-22	0	33.50	33.46	33.50	32.52	33.74	19,000	629,480	33.131	33.24	33.20	33.24	32.26	33.47	19,150	32.870	-1.18%
2025-08-21	0	33.90	33.90	34.36	33.46	34.50	7,600	257,404	33.869	33.63	33.63	34.09	33.20	34.23	7,660	33.603	-1.74%
2025-08-20	0	34.50	33.70	34.78	33.48	34.50	7,800	267,780	34.331	34.23	33.44	34.51	33.22	34.23	7,862	34.061	0.70%
2025-08-19	0	34.26	33.08	34.26	33.02	34.60	24,600	832,964	33.860	33.99	32.82	33.99	32.76	34.33	24,795	33.594	1.06%
2025-08-18	0	33.90	33.90	34.40	33.90	34.54	166,400	5,708,596	34.307	33.63	33.63	34.13	33.63	34.27	167,717	34.037	3.99%
2025-08-15	0	32.60	32.56	32.60	32.00	32.82	86,600	2,827,740	32.653	32.34	32.30	32.34	31.75	32.56	87,286	32.396	0.31%
2025-08-14	0	32.50	32.04	32.50	31.06	34.90	109,200	3,655,808	33.478	32.24	31.79	32.24	30.82	34.63	110,065	33.215	-1.52%
2025-08-13	0	33.00	32.86	33.00	28.98	33.00	204,400	6,445,404	31.533	32.74	32.60	32.74	28.75	32.74	206,018	31.286	13.79%
2025-08-12	0	29.00	28.58	29.00	28.60	29.00	4,600	133,240	28.965	28.77	28.36	28.77	28.38	28.77	4,636	28.738	1.40%
2025-08-11	0	28.60	28.24	28.60	28.00	28.60	45,600	1,290,236	28.295	28.38	28.02	28.38	27.78	28.38	45,961	28.072	0.35%
2025-08-08	0	28.50	28.00	28.50	28.00	28.50	98,400	2,758,432	28.033	28.28	27.78	28.28	27.78	28.28	99,179	27.813	1.93%
2025-08-07	0	27.96	27.40	27.96	27.34	27.96	9,800	272,460	27.802	27.74	27.18	27.74	27.13	27.74	9,878	27.584	-0.14%
2025-08-06	0	28.00	27.32	28.00	27.00	28.00	42,400	1,164,380	27.462	27.78	27.11	27.78	26.79	27.78	42,736	27.246	2.49%
2025-08-05	0	27.32	26.88	27.32	26.48	27.32	33,200	899,456	27.092	27.11	26.67	27.11	26.27	27.11	33,463	26.879	-1.01%
2025-08-04	0	27.60	27.00	27.60	26.90	27.60	69,400	1,877,084	27.047	27.38	26.79	27.38	26.69	27.38	69,949	26.835	2.03%
2025-08-01	0	27.05	26.70	27.05	27.00	28.00	41,400	1,131,420	27.329	26.84	26.49	26.84	26.79	27.78	41,728	27.114	-3.22%
2025-07-31	0	27.95	26.80	27.95	26.45	27.95	50,000	1,369,500	27.390	27.73	26.59	27.73	26.24	27.73	50,396	27.175	1.82%
2025-07-30	0	27.45	26.70	27.45	24.10	27.45	62,000	1,659,810	26.771	27.23	26.49	27.23	23.91	27.23	62,491	26.561	2.43%
2025-07-29	0	26.80	25.55	26.80	24.00	26.80	74,400	1,877,790	25.239	26.59	25.35	26.59	23.81	26.59	74,989	25.041	7.20%
2025-07-28	0	25.00	24.15	25.00	23.40	25.20	82,800	2,020,720	24.405	24.80	23.96	24.80	23.22	25.00	83,456	24.213	6.16%
2025-07-25	0	23.55	23.40	23.55	23.00	23.55	17,000	395,730	23.278	23.37	23.22	23.37	22.82	23.37	17,135	23.095	0.64%
2025-07-24	0	23.40	22.65	23.55	22.75	23.40	12,000	276,940	23.078	23.22	22.47	23.37	22.57	23.22	12,095	22.897	3.08%
2025-07-23	0	22.70	22.70	23.75	22.70	24.50	15,800	370,170	23.429	22.52	22.52	23.56	22.52	24.31	15,925	23.244	-3.20%
2025-07-22	0	23.45	23.00	23.45	23.05	24.00	57,600	1,367,140	23.735	23.27	22.82	23.27	22.87	23.81	58,056	23.549	4.92%
2025-07-21	0	22.35	22.25	22.35	22.25	23.90	44,400	1,000,010	22.523	22.17	22.08	22.17	22.08	23.71	44,752	22.346	-0.22%
2025-07-18	0	22.40	22.35	22.40	20.75	23.00	88,400	1,970,440	22.290	22.22	22.17	22.22	20.59	22.82	89,100	22.115	1.82%
2025-07-17	0	22.00	21.10	22.00	20.60	22.40	34,000	734,030	21.589	21.83	20.93	21.83	20.44	22.22	34,269	21.420	-1.79%
2025-07-16	0	22.40	22.40	22.80	22.30	22.50	14,000	313,840	22.417	22.22	22.22	22.62	22.12	22.32	14,111	22.241	-0.44%
2025-07-15	0	22.50	20.85	22.50	21.50	22.50	16,200	355,780	21.962	22.32	20.69	22.32	21.33	22.32	16,328	21.789	6.38%
2025-07-14	0	21.15	20.75	21.15	20.60	21.15	59,800	1,247,650	20.864	20.98	20.59	20.98	20.44	20.98	60,273	20.700	2.17%
2025-07-11	0	20.70	20.70	21.50	20.10	22.65	371,200	7,793,470	20.995	20.54	20.54	21.33	19.94	22.47	374,139	20.830	-8.41%
2025-07-10	0	22.60	22.60	22.65	22.50	23.70	45,200	1,039,390	22.995	22.42	22.42	22.47	22.32	23.51	45,558	22.815	-6.03%
2025-07-09	0	24.05	23.55	24.05	23.80	24.05	4,800	115,380	24.038	23.86	23.37	23.86	23.61	23.86	4,838	23.849	0.00%
2025-07-08	0	24.05	23.60	24.05	24.05	24.15	5,000	120,270	24.054	23.86	23.41	23.86	23.86	23.96	5,040	23.865	-0.41%
2025-07-07	0	24.15	23.70	24.15	23.55	24.20	12,200	291,580	23.900	23.96	23.51	23.96	23.37	24.01	12,297	23.712	-0.21%
2025-07-04	0	24.20	24.20	24.50	24.20	24.55	5,400	132,130	24.469	24.01	24.01	24.31	24.01	24.36	5,443	24.276	-3.20%
2025-07-03	0	25.00	24.45	25.00	24.40	25.20	4,800	119,920	24.983	24.80	24.26	24.80	24.21	25.00	4,838	24.787	1.42%
2025-07-02	0	24.65	24.50	24.65	24.40	25.85	4,200	104,090	24.783	24.46	24.31	24.46	24.21	25.65	4,233	24.589	-1.20%
2025-06-30	0	24.95	23.60	24.95	24.30	25.00	28,200	701,050	24.860	24.75	23.41	24.75	24.11	24.80	28,423	24.665	-0.20%
2025-06-27	0	25.00	24.40	25.20	24.95	25.00	4,600	114,980	24.996	24.80	24.21	25.00	24.75	24.80	4,636	24.799	-0.99%
2025-06-26	0	25.25	23.90	25.25	25.25	25.25	4,200	106,050	25.250	25.05	23.71	25.05	25.05	25.05	4,233	25.052	1.61%
2025-06-25	0	24.85	24.25	24.95	24.30	24.85	16,800	412,790	24.571	24.65	24.06	24.75	24.11	24.65	16,933	24.378	0.00%
2025-06-24	0	24.85	24.25	24.95	24.60	24.85	4,600	114,230	24.833	24.65	24.06	24.75	24.41	24.65	4,636	24.638	1.64%
2025-06-23	0	24.45	24.00	24.45	24.05	24.65	10,000	244,320	24.432	24.26	23.81	24.26	23.86	24.46	10,079	24.240	-1.01%
2025-06-20	0	24.70	24.10	24.70	24.45	24.85	11,000	271,710	24.701	24.51	23.91	24.51	24.26	24.65	11,087	24.507	-1.98%
2025-06-19	0	25.20	24.05	25.20	25.00	25.20	5,000	125,920	25.184	25.00	23.86	25.00	24.80	25.00	5,040	24.986	1.61%
2025-06-18	0	24.80	24.00	24.80	24.40	24.80	12,200	301,930	24.748	24.61	23.81	24.61	24.21	24.61	12,297	24.554	-0.80%
2025-06-17	0	25.00	24.30	25.00	24.60	25.00	7,200	179,920	24.989	24.80	24.11	24.80	24.41	24.80	7,257	24.793	1.83%
2025-06-16	0	24.55	24.40	24.55	24.20	24.65	18,000	440,140	24.452	24.36	24.21	24.36	24.01	24.46	18,143	24.260	-3.73%
2025-06-13	0	25.50	24.20	25.50	24.80	25.50	6,000	152,860	25.477	25.30	24.01	25.30	24.61	25.30	6,048	25.277	-0.58%
2025-06-12	0	25.65	23.75	25.65	23.95	25.65	9,600	244,290	25.447	25.45	23.56	25.45	23.76	25.45	9,676	25.247	7.10%
2025-06-11	0	23.95	23.85	23.95	23.60	23.95	14,200	339,290	23.894	23.76	23.66	23.76	23.41	23.76	14,312	23.706	1.91%
2025-06-10	0	23.50	23.50	23.55	23.50	24.80	43,200	1,039,440	24.061	23.32	23.32	23.37	23.32	24.61	43,542	23.872	-6.00%
2025-06-09	0	25.00	24.65	25.00	24.65	25.30	15,200	380,270	25.018	24.80	24.46	24.80	24.46	25.10	15,320	24.821	-2.72%
2025-06-06	0	25.70	24.65	25.70	25.25	25.70	8,400	215,710	25.680	25.50	24.46	25.50	25.05	25.50	8,467	25.478	0.98%
2025-06-05	0	25.45	24.55	25.45	24.35	25.50	18,000	452,380	25.132	25.25	24.36	25.25	24.16	25.30	18,143	24.935	-0.39%
2025-06-04	0	25.55	25.55	25.95	24.95	25.55	3,400	86,630	25.479	25.35	25.35	25.75	24.75	25.35	3,427	25.279	2.40%
2025-06-03	0	24.95	24.35	24.95	24.35	25.40	16,400	406,720	24.800	24.75	24.16	24.75	24.16	25.20	16,530	24.605	-1.77%
2025-06-02	0	25.40	24.20	25.40	24.40	25.40	15,200	380,510	25.034	25.20	24.01	25.20	24.21	25.20	15,320	24.837	3.89%
2025-05-30	0	24.45	24.20	25.00	24.45	25.20	40,200	987,930	24.575	24.26	24.01	24.80	24.26	25.00	40,518	24.382	-1.21%
2025-05-29	0	24.75	24.75	24.80	24.75	24.80	14,200	351,460	24.751	24.56	24.56	24.61	24.56	24.61	14,312	24.556	-1.00%
2025-05-28	0	25.00	24.80	25.00	25.00	25.25	24,400	610,970	25.040	24.80	24.61	24.80	24.80	25.05	24,593	24.843	-1.77%
2025-05-27	0	25.45	25.00	25.45	25.10	25.45	15,400	390,160	25.335	25.25	24.80	25.25	24.90	25.25	15,522	25.136	0.00%
2025-05-26	0	25.45	25.05	25.45	25.20	25.45	15,800	401,940	25.439	25.25	24.85	25.25	25.00	25.25	15,925	25.239	0.00%
2025-05-23	0	25.45	25.00	25.50	25.10	25.45	13,400	340,660	25.422	25.25	24.80	25.30	24.90	25.25	13,506	25.223	-0.20%
2025-05-22	0	25.50	25.20	25.50	25.00	25.50	58,600	1,479,060	25.240	25.30	25.00	25.30	24.80	25.30	59,064	25.042	-0.78%
2025-05-21	0	25.70	25.70	25.95	25.70	26.10	14,600	377,740	25.873	25.50	25.50	25.75	25.50	25.89	14,716	25.669	-1.15%
2025-05-20	0	26.00	25.95	26.05	26.00	26.45	21,800	567,490	26.032	25.80	25.75	25.85	25.80	26.24	21,973	25.827	-1.33%
2025-05-19	0	26.35	25.90	26.35	25.80	26.85	26,400	690,590	26.159	26.14	25.70	26.14	25.60	26.64	26,609	25.953	-0.38%
2025-05-16	0	26.45	25.95	26.45	25.95	26.45	14,800	388,590	26.256	26.24	25.75	26.24	25.75	26.24	14,917	26.050	1.54%
2025-05-15	0	26.05	25.80	26.10	25.80	26.20	18,200	473,250	26.003	25.85	25.60	25.89	25.60	25.99	18,344	25.798	0.39%
2025-05-14	0	25.95	25.90	25.95	25.90	26.50	23,400	607,980	25.982	25.75	25.70	25.75	25.70	26.29	23,585	25.778	-1.70%
2025-05-13	0	26.40	26.00	26.40	25.90	26.45	16,600	435,240	26.219	26.19	25.80	26.19	25.70	26.24	16,731	26.013	0.96%
2025-05-12	0	26.15	26.05	26.15	26.05	26.55	22,600	590,930	26.147	25.94	25.85	25.94	25.85	26.34	22,779	25.942	-1.51%
2025-05-09	0	26.55	25.85	26.70	26.00	26.55	17,400	458,000	26.322	26.34	25.65	26.49	25.80	26.34	17,538	26.115	1.72%
2025-05-08	0	26.10	26.10	26.15	26.00	26.55	19,000	496,420	26.127	25.89	25.89	25.94	25.80	26.34	19,150	25.922	-0.76%
2025-05-07	0	26.30	26.15	26.30	26.15	26.90	29,800	783,040	26.277	26.09	25.94	26.09	25.94	26.69	30,036	26.070	-2.23%
2025-05-06	0	26.90	26.20	26.90	26.35	27.00	15,400	411,090	26.694	26.69	25.99	26.69	26.14	26.79	15,522	26.484	0.94%
2025-05-02	0	26.65	26.35	26.65	26.45	27.00	10,600	282,630	26.663	26.44	26.14	26.44	26.24	26.79	10,684	26.454	0.57%
2025-04-30	0	26.50	26.50	26.65	26.50	27.30	66,400	1,779,760	26.804	26.29	26.29	26.44	26.29	27.09	66,926	26.593	-2.39%
2025-04-29	0	27.15	26.65	27.45	26.85	27.20	10,000	271,230	27.123	26.94	26.44	27.23	26.64	26.99	10,079	26.910	0.93%
2025-04-28	0	26.90	26.60	26.90	26.80	26.90	9,200	247,460	26.898	26.69	26.39	26.69	26.59	26.69	9,273	26.687	1.13%
2025-04-25	0	26.60	26.00	26.60	26.40	26.90	11,800	313,580	26.575	26.39	25.80	26.39	26.19	26.69	11,893	26.366	0.38%
2025-04-24	0	26.50	26.00	26.50	26.05	26.50	11,800	311,480	26.397	26.29	25.80	26.29	25.85	26.29	11,893	26.189	1.53%
2025-04-23	0	26.10	26.10	26.55	26.10	26.75	17,600	465,220	26.433	25.89	25.89	26.34	25.89	26.54	17,739	26.225	-4.22%
2025-04-22	0	27.25	26.10	27.25	27.25	27.25	14,800	403,300	27.250	27.04	25.89	27.04	27.04	27.04	14,917	27.036	4.81%
2025-04-17	0	26.00	25.90	26.10	26.00	26.45	14,600	381,110	26.103	25.80	25.70	25.89	25.80	26.24	14,716	25.898	-1.70%
2025-04-16	0	26.45	26.25	26.50	26.45	26.50	20,600	545,300	26.471	26.24	26.04	26.29	26.24	26.29	20,763	26.263	-1.12%
2025-04-15	0	26.75	26.75	27.00	26.75	27.10	25,800	692,970	26.859	26.54	26.54	26.79	26.54	26.89	26,004	26.648	-0.19%
2025-04-14	0	26.80	26.75	26.90	26.80	27.05	37,200	1,002,320	26.944	26.59	26.54	26.69	26.59	26.84	37,495	26.732	-4.11%
2025-04-11	0	27.95	26.70	27.95	26.65	27.95	27,000	749,650	27.765	27.73	26.49	27.73	26.44	27.73	27,214	27.547	3.14%
2025-04-10	0	27.10	26.60	27.10	26.85	27.20	35,200	952,070	27.047	26.89	26.39	26.89	26.64	26.99	35,479	26.835	0.93%
2025-04-09	0	26.85	26.40	26.85	26.85	27.05	36,400	979,640	26.913	26.64	26.19	26.64	26.64	26.84	36,688	26.702	0.75%
2025-04-08	0	26.65	26.65	26.85	26.65	27.05	56,900	1,525,775	26.815	26.44	26.44	26.64	26.44	26.84	57,350	26.604	-1.30%
2025-04-07	0	27.00	26.00	27.00	25.35	27.00	56,200	1,505,170	26.782	26.79	25.80	26.79	25.15	26.79	56,645	26.572	0.00%
2025-04-03	0	27.00	26.90	27.00	27.00	27.05	39,000	1,053,030	27.001	26.79	26.69	26.79	26.79	26.84	39,309	26.789	-0.18%
2025-04-02	0	27.05	26.90	27.05	26.95	27.15	49,800	1,345,770	27.024	26.84	26.69	26.84	26.74	26.94	50,194	26.811	0.19%
2025-04-01	0	27.00	27.00	27.25	27.00	28.50	57,800	1,573,430	27.222	26.79	26.79	27.04	26.79	28.28	58,258	27.008	-6.41%
2025-03-31	0	28.85	27.30	28.85	26.95	28.85	86,322	2,419,833	28.033	28.62	27.09	28.62	26.74	28.62	87,005	27.812	5.48%
2025-03-28	0	27.35	26.75	27.35	26.95	27.35	55,200	1,504,380	27.253	27.14	26.54	27.14	26.74	27.14	55,637	27.039	1.48%
2025-03-27	0	26.95	26.95	27.00	26.95	27.05	56,800	1,532,820	26.986	26.74	26.74	26.79	26.74	26.84	57,250	26.774	-0.92%
2025-03-26	0	27.20	26.80	27.25	27.00	27.20	36,000	976,000	27.111	26.99	26.59	27.04	26.79	26.99	36,285	26.898	0.18%
2025-03-25	0	27.15	27.00	27.15	26.95	27.15	36,600	991,210	27.082	26.94	26.79	26.94	26.74	26.94	36,890	26.870	0.00%
2025-03-24	0	27.15	26.80	27.15	27.00	27.15	37,200	1,007,400	27.081	26.94	26.59	26.94	26.79	26.94	37,495	26.868	0.00%
2025-03-21	0	27.15	26.95	27.25	27.00	27.15	36,600	991,200	27.082	26.94	26.74	27.04	26.79	26.94	36,890	26.869	0.18%
2025-03-20	0	27.10	26.95	27.10	26.95	27.10	34,819	942,018	27.055	26.89	26.74	26.89	26.74	26.89	35,095	26.842	0.56%
2025-03-19	0	26.95	26.95	27.05	26.95	27.00	39,800	1,073,930	26.983	26.74	26.74	26.84	26.74	26.79	40,115	26.771	-0.92%
2025-03-18	0	27.20	26.75	27.20	27.00	27.20	38,400	1,040,800	27.104	26.99	26.54	26.99	26.79	26.99	38,704	26.891	0.18%
2025-03-17	0	27.15	26.75	27.15	26.95	27.35	53,800	1,456,610	27.075	26.94	26.54	26.94	26.74	27.14	54,226	26.862	-0.73%
2025-03-14	0	27.35	26.80	27.35	26.95	27.40	53,600	1,455,060	27.147	27.14	26.59	27.14	26.74	27.18	54,024	26.933	0.74%
2025-03-13	0	27.15	26.70	27.15	26.80	27.45	40,600	1,098,940	27.068	26.94	26.49	26.94	26.59	27.23	40,921	26.855	0.18%
2025-03-12	0	27.10	26.70	27.10	27.00	27.10	41,000	1,109,040	27.050	26.89	26.49	26.89	26.79	26.89	41,325	26.837	0.00%
2025-03-11	0	27.10	26.70	27.10	26.90	27.10	39,850	1,077,807	27.047	26.89	26.49	26.89	26.69	26.89	40,165	26.834	0.00%
2025-03-10	0	27.10	26.70	27.10	27.00	27.10	43,800	1,184,670	27.047	26.89	26.49	26.89	26.79	26.89	44,147	26.835	-0.37%
2025-03-07	0	27.20	26.85	27.20	26.50	27.20	55,800	1,509,780	27.057	26.99	26.64	26.99	26.29	26.99	56,242	26.844	0.18%
2025-03-06	0	27.15	26.90	27.15	26.95	27.15	38,600	1,045,210	27.078	26.94	26.69	26.94	26.74	26.94	38,906	26.865	0.56%
2025-03-05	0	27.00	26.90	27.00	27.00	27.00	38,800	1,047,600	27.000	26.79	26.69	26.79	26.79	26.79	39,107	26.788	0.00%
2025-03-04	0	27.00	26.90	27.00	26.95	27.05	45,400	1,225,800	27.000	26.79	26.69	26.79	26.74	26.84	45,759	26.788	-1.46%
2025-03-03	0	27.40	26.90	27.40	26.90	27.45	57,800	1,570,350	27.169	27.18	26.69	27.18	26.69	27.23	58,258	26.955	-2.14%
2025-02-28	0	28.00	26.75	28.20	26.90	28.00	61,900	1,712,490	27.665	27.78	26.54	27.98	26.69	27.78	62,390	27.448	3.32%
2025-02-27	0	27.10	26.95	27.10	26.85	27.95	53,691	1,452,165	27.047	26.89	26.74	26.89	26.64	27.73	54,116	26.834	0.37%
2025-02-26	0	27.00	26.55	27.00	27.00	27.05	39,000	1,053,050	27.001	26.79	26.34	26.79	26.79	26.84	39,309	26.789	-0.37%
2025-02-25	0	27.10	26.55	27.10	27.00	27.15	42,200	1,141,520	27.050	26.89	26.34	26.89	26.79	26.94	42,534	26.838	-0.18%
2025-02-24	0	27.15	27.10	27.35	27.00	27.15	43,000	1,164,050	27.071	26.94	26.89	27.14	26.79	26.94	43,340	26.858	0.00%
2025-02-21	0	27.15	26.50	27.15	27.00	27.15	41,400	1,120,930	27.076	26.94	26.29	26.94	26.79	26.94	41,728	26.863	0.00%
2025-02-20	0	27.15	26.75	27.15	27.00	27.90	41,800	1,131,880	27.079	26.94	26.54	26.94	26.79	27.68	42,131	26.866	0.18%
2025-02-19	0	27.10	26.75	27.10	27.00	27.10	42,600	1,152,250	27.048	26.89	26.54	26.89	26.79	26.89	42,937	26.836	-0.91%
2025-02-18	0	27.35	26.75	27.35	27.00	27.35	41,400	1,125,020	27.174	27.14	26.54	27.14	26.79	27.14	41,728	26.961	0.92%
2025-02-17	0	27.10	26.65	27.10	26.50	27.45	32,000	865,620	27.051	26.89	26.44	26.89	26.29	27.23	32,253	26.838	2.26%
2025-02-14	0	26.50	26.50	26.75	26.50	27.90	23,800	640,160	26.898	26.29	26.29	26.54	26.29	27.68	23,988	26.686	-2.03%
2025-02-13	0	27.05	26.65	27.10	26.80	27.05	36,200	978,220	27.023	26.84	26.44	26.89	26.59	26.84	36,487	26.810	-0.18%
2025-02-12	0	27.10	26.90	27.10	27.00	27.10	45,400	1,227,870	27.046	26.89	26.69	26.89	26.79	26.89	45,759	26.833	0.18%
2025-02-11	0	27.05	27.00	27.05	26.95	27.10	40,200	1,086,600	27.030	26.84	26.79	26.84	26.74	26.89	40,518	26.818	0.19%
2025-02-10	0	27.00	26.80	27.00	27.00	27.00	39,800	1,074,440	26.996	26.79	26.59	26.79	26.79	26.79	40,115	26.784	0.00%
2025-02-07	0	27.00	27.00	27.65	27.00	27.65	64,000	1,742,840	27.232	26.79	26.79	27.43	26.79	27.43	64,507	27.018	-5.59%
2025-02-06	0	28.60	28.60	29.00	27.05	28.60	102,000	2,835,210	27.796	28.38	28.38	28.77	26.84	28.38	102,808	27.578	-0.69%
2025-02-05	0	28.80	26.70	28.80	27.50	28.80	40,000	1,128,200	28.205	28.57	26.49	28.57	27.28	28.57	40,317	27.983	-0.69%
2025-02-04	0	29.00	29.00	29.90	28.45	29.00	16,200	468,940	28.947	28.77	28.77	29.67	28.23	28.77	16,328	28.720	-2.52%
2025-02-03	0	29.75	29.20	29.80	29.45	29.75	16,000	475,040	29.690	29.52	28.97	29.57	29.22	29.52	16,127	29.457	0.00%
2025-01-28	0	29.75	28.90	29.90	29.00	29.75	35,200	1,038,920	29.515	29.52	28.67	29.67	28.77	29.52	35,479	29.283	2.94%
2025-01-27	0	28.90	27.75	28.90	27.85	28.90	34,000	972,310	28.597	28.67	27.53	28.67	27.63	28.67	34,269	28.373	3.21%
2025-01-24	0	28.00	26.65	28.00	27.45	28.00	32,000	889,500	27.797	27.78	26.44	27.78	27.23	27.78	32,253	27.579	3.32%
2025-01-23	0	27.10	26.75	27.10	27.00	27.10	40,200	1,087,400	27.050	26.89	26.54	26.89	26.79	26.89	40,518	26.837	-0.18%
2025-01-22	0	27.15	26.50	27.35	26.65	27.40	53,600	1,450,640	27.064	26.94	26.29	27.14	26.44	27.18	54,024	26.852	-0.55%
2025-01-21	0	27.30	26.75	27.30	27.00	27.30	35,000	951,000	27.171	27.09	26.54	27.09	26.79	27.09	35,277	26.958	0.55%
2025-01-20	0	27.15	26.75	27.15	26.00	27.15	62,800	1,697,920	27.037	26.94	26.54	26.94	25.80	26.94	63,297	26.825	0.18%
2025-01-17	0	27.10	26.70	27.10	27.00	27.10	32,600	882,210	27.062	26.89	26.49	26.89	26.79	26.89	32,858	26.849	0.00%
2025-01-16	0	27.10	26.70	27.10	27.00	27.10	33,600	909,200	27.060	26.89	26.49	26.89	26.79	26.89	33,866	26.847	0.00%
2025-01-15	0	27.10	26.50	27.10	26.75	27.25	33,000	892,290	27.039	26.89	26.29	26.89	26.54	27.04	33,261	26.827	-0.55%
2025-01-14	0	27.25	26.75	27.25	27.00	27.25	22,200	604,500	27.230	27.04	26.54	27.04	26.79	27.04	22,376	27.016	0.74%
2025-01-13	0	27.05	26.55	27.05	26.80	27.05	49,000	1,323,500	27.010	26.84	26.34	26.84	26.59	26.84	49,388	26.798	-1.64%
2025-01-10	0	27.50	26.70	27.50	26.95	27.50	34,200	933,340	27.291	27.28	26.49	27.28	26.74	27.28	34,471	27.076	1.10%
2025-01-09	0	27.20	26.70	27.20	27.00	27.20	30,400	824,800	27.132	26.99	26.49	26.99	26.79	26.99	30,641	26.918	0.37%
2025-01-08	0	27.10	26.70	27.10	26.90	27.10	35,800	968,410	27.051	26.89	26.49	26.89	26.69	26.89	36,083	26.838	0.00%
2025-01-07	0	27.10	26.70	27.10	27.00	27.10	36,600	990,220	27.055	26.89	26.49	26.89	26.79	26.89	36,890	26.843	-0.37%
2025-01-06	0	27.20	26.70	27.20	27.00	27.20	36,000	976,000	27.111	26.99	26.49	26.99	26.79	26.99	36,285	26.898	0.00%
2025-01-03	0	27.20	26.65	27.20	26.95	27.50	42,600	1,155,620	27.127	26.99	26.44	26.99	26.74	27.28	42,937	26.914	-1.81%
2025-01-02	0	27.70	27.00	27.70	27.30	28.95	40,400	1,118,270	27.680	27.48	26.79	27.48	27.09	28.72	40,720	27.463	-4.32%
2024-12-31	0	28.95	28.95	29.95	28.95	28.95	28,200	816,390	28.950	28.72	28.72	29.71	28.72	28.72	28,423	28.723	5.08%
2024-12-30	0	27.55	26.95	27.55	27.10	28.00	20,400	562,480	27.573	27.33	26.74	27.33	26.89	27.78	20,562	27.356	1.66%
2024-12-27	0	27.10	26.65	27.10	26.90	27.10	27,000	730,820	27.067	26.89	26.44	26.89	26.69	26.89	27,214	26.855	0.56%
2024-12-24	0	26.95	26.95	27.15	26.95	27.00	25,600	690,730	26.982	26.74	26.74	26.94	26.74	26.79	25,803	26.770	-0.74%
2024-12-23	0	27.15	26.90	27.15	27.00	27.30	38,200	1,034,680	27.086	26.94	26.69	26.94	26.79	27.09	38,502	26.873	0.56%
2024-12-20	0	27.00	26.85	27.00	26.95	27.00	39,600	1,069,180	27.000	26.79	26.64	26.79	26.74	26.79	39,914	26.787	-0.37%
2024-12-19	0	27.10	26.95	27.15	27.00	27.10	44,600	1,206,420	27.050	26.89	26.74	26.94	26.79	26.89	44,953	26.837	-0.73%
2024-12-18	0	27.30	27.00	27.30	26.95	27.30	42,000	1,140,160	27.147	27.09	26.79	27.09	26.74	27.09	42,333	26.933	1.30%
2024-12-17	0	26.95	26.90	26.95	26.95	27.10	41,200	1,112,710	27.008	26.74	26.69	26.74	26.74	26.89	41,526	26.795	-0.55%
2024-12-16	0	27.10	27.05	27.10	27.00	27.20	62,000	1,679,050	27.082	26.89	26.84	26.89	26.79	26.99	62,491	26.869	-1.09%
2024-12-13	0	27.40	27.30	27.40	27.30	28.00	167,400	4,609,590	27.536	27.18	27.09	27.18	27.09	27.78	168,725	27.320	-5.35%
2024-12-12	0	28.95	27.95	28.95	27.10	28.95	207,000	5,763,500	27.843	28.72	27.73	28.72	26.89	28.72	208,639	27.624	6.83%
2024-12-11	0	27.10	27.00	27.10	27.05	27.30	43,600	1,180,780	27.082	26.89	26.79	26.89	26.84	27.09	43,945	26.869	-0.73%
2024-12-10	0	27.30	27.05	27.30	27.15	27.35	55,800	1,519,720	27.235	27.09	26.84	27.09	26.94	27.14	56,242	27.021	0.74%
2024-12-09	0	27.10	27.10	27.35	27.10	27.25	59,600	1,617,710	27.143	26.89	26.89	27.14	26.89	27.04	60,072	26.930	-2.87%
2024-12-06	0	27.90	26.85	27.90	27.10	27.90	61,000	1,671,320	27.399	27.68	26.64	27.68	26.89	27.68	61,483	27.183	0.36%
2024-12-05	0	27.80	26.80	27.80	26.85	27.80	51,000	1,397,030	27.393	27.58	26.59	27.58	26.64	27.58	51,404	27.178	2.02%
2024-12-04	0	27.25	27.05	27.25	27.10	27.40	52,400	1,425,830	27.211	27.04	26.84	27.04	26.89	27.18	52,815	26.997	-3.88%
2024-12-03	0	28.35	27.70	28.35	27.00	28.35	58,400	1,622,100	27.776	28.13	27.48	28.13	26.79	28.13	58,862	27.558	3.47%
2024-12-02	0	27.40	27.15	27.45	27.25	27.40	36,800	1,006,810	27.359	27.18	26.94	27.23	27.04	27.18	37,091	27.144	0.55%
2024-11-29	0	27.25	27.25	27.80	27.25	27.80	55,800	1,526,320	27.353	27.04	27.04	27.58	27.04	27.58	56,242	27.139	-0.37%
2024-11-28	0	27.35	27.20	27.45	27.25	27.45	46,400	1,267,960	27.327	27.14	26.99	27.23	27.04	27.23	46,767	27.112	-0.36%
2024-11-27	0	27.45	27.20	27.45	27.30	27.45	50,200	1,376,220	27.415	27.23	26.99	27.23	27.09	27.23	50,597	27.199	0.00%
2024-11-26	0	27.45	27.35	27.45	27.25	27.85	51,400	1,410,230	27.436	27.23	27.14	27.23	27.04	27.63	51,807	27.221	-1.61%
2024-11-25	0	27.90	27.05	27.90	27.10	27.90	66,600	1,833,620	27.532	27.68	26.84	27.68	26.89	27.68	67,127	27.316	1.45%
2024-11-22	0	27.50	27.25	27.50	27.50	28.05	49,600	1,370,230	27.626	27.28	27.04	27.28	27.28	27.83	49,993	27.409	-2.14%
2024-11-21	0	28.10	26.95	28.10	27.30	28.10	64,600	1,799,740	27.860	27.88	26.74	27.88	27.09	27.88	65,111	27.641	2.00%
2024-11-20	0	27.55	26.90	27.55	26.80	27.80	96,600	2,643,790	27.368	27.33	26.69	27.33	26.59	27.58	97,365	27.153	-0.72%
2024-11-19	0	27.75	27.75	27.80	27.75	28.05	44,800	1,253,120	27.971	27.53	27.53	27.58	27.53	27.83	45,155	27.752	-5.45%
2024-11-18	0	29.35	28.10	29.35	27.95	29.35	46,800	1,338,880	28.609	29.12	27.88	29.12	27.73	29.12	47,171	28.384	3.35%
2024-11-15	0	28.40	27.80	28.40	28.00	28.40	38,800	1,094,480	28.208	28.18	27.58	28.18	27.78	28.18	39,107	27.987	0.00%
2024-11-14	0	28.40	27.80	28.40	27.90	28.40	45,800	1,290,860	28.185	28.18	27.58	28.18	27.68	28.18	46,163	27.963	-1.73%
2024-11-13	0	28.90	28.00	28.90	27.70	28.90	31,600	902,460	28.559	28.67	27.78	28.67	27.48	28.67	31,850	28.335	3.21%
2024-11-12	0	28.00	27.60	28.00	27.60	28.00	40,400	1,131,030	27.996	27.78	27.38	27.78	27.38	27.78	40,720	27.776	0.00%
2024-11-11	0	28.00	27.95	28.00	27.85	28.05	35,800	1,002,480	28.002	27.78	27.73	27.78	27.63	27.83	36,083	27.782	0.00%
2024-11-08	0	28.00	27.80	28.00	27.20	28.30	56,400	1,580,560	28.024	27.78	27.58	27.78	26.99	28.08	56,847	27.804	-0.36%
2024-11-07	0	28.10	27.95	28.15	28.00	28.25	45,800	1,285,430	28.066	27.88	27.73	27.93	27.78	28.03	46,163	27.846	0.36%
2024-11-06	0	28.00	27.85	28.00	28.00	28.40	59,800	1,682,220	28.131	27.78	27.63	27.78	27.78	28.18	60,273	27.910	-1.23%
2024-11-05	0	28.35	28.35	29.80	28.10	28.60	61,000	1,724,610	28.272	28.13	28.13	29.57	27.88	28.38	61,483	28.050	-3.74%
2024-11-04	0	29.45	29.45	32.00	27.80	29.45	58,600	1,698,530	28.985	29.22	29.22	31.75	27.58	29.22	59,064	28.757	3.51%
2024-11-01	0	28.45	28.40	28.50	28.30	28.75	63,000	1,791,620	28.438	28.23	28.18	28.28	28.08	28.52	63,499	28.215	-4.53%
2024-10-31	0	29.80	29.80	32.00	27.95	29.80	70,000	2,027,730	28.968	29.57	29.57	31.75	27.73	29.57	70,554	28.740	4.56%
2024-10-30	0	28.50	28.10	28.50	27.60	28.50	37,600	1,062,560	28.260	28.28	27.88	28.28	27.38	28.28	37,898	28.038	1.79%
2024-10-29	0	28.00	28.00	28.05	28.00	28.45	33,400	936,040	28.025	27.78	27.78	27.83	27.78	28.23	33,664	27.805	1.82%
2024-10-28	0	27.50	27.50	28.10	27.50	28.60	33,000	931,130	28.216	27.28	27.28	27.88	27.28	28.38	33,261	27.994	-5.17%
2024-10-25	0	29.00	28.95	29.00	28.50	30.50	62,400	1,812,250	29.043	28.77	28.72	28.77	28.28	30.26	62,894	28.814	-3.01%
2024-10-24	0	29.90	29.90	30.00	28.30	30.20	45,800	1,336,200	29.175	29.67	29.67	29.76	28.08	29.96	46,163	28.946	0.34%
2024-10-23	0	29.80	28.35	29.80	28.00	29.80	38,400	1,119,970	29.166	29.57	28.13	29.57	27.78	29.57	38,704	28.937	4.56%
2024-10-22	0	28.50	28.50	29.80	28.30	28.85	23,800	678,480	28.508	28.28	28.28	29.57	28.08	28.62	23,988	28.284	0.00%
2024-10-21	0	28.50	28.50	28.75	26.95	28.65	88,600	2,439,980	27.539	28.28	28.28	28.52	26.74	28.42	89,301	27.323	0.71%
2024-10-18	0	28.30	28.30	29.00	28.30	28.70	49,000	1,389,730	28.362	28.08	28.08	28.77	28.08	28.47	49,388	28.139	-5.35%
2024-10-17	0	29.90	29.90	30.00	28.20	29.90	35,800	1,043,640	29.152	29.67	29.67	29.76	27.98	29.67	36,083	28.923	6.22%
2024-10-16	0	28.15	28.15	28.50	28.15	29.50	42,200	1,200,450	28.447	27.93	27.93	28.28	27.93	29.27	42,534	28.223	-0.53%
2024-10-15	0	28.30	28.30	28.85	28.20	29.60	45,200	1,297,570	28.707	28.08	28.08	28.62	27.98	29.37	45,558	28.482	-9.58%
2024-10-14	0	31.30	28.85	31.30	28.65	31.30	48,000	1,423,210	29.650	31.05	28.62	31.05	28.42	31.05	48,380	29.417	4.33%
2024-10-10	0	30.00	30.00	30.20	28.50	30.00	30,400	886,330	29.156	29.76	29.76	29.96	28.28	29.76	30,641	28.927	2.04%
2024-10-09	0	29.40	28.45	29.40	28.00	30.80	53,000	1,545,610	29.163	29.17	28.23	29.17	27.78	30.56	53,420	28.933	-7.84%
2024-10-08	0	31.90	27.05	31.90	28.15	31.95	33,600	1,007,180	29.976	31.65	26.84	31.65	27.93	31.70	33,866	29.740	-0.16%
2024-10-07	0	31.95	31.60	32.00	29.25	32.00	18,000	562,780	31.266	31.70	31.35	31.75	29.02	31.75	18,143	31.020	6.50%
2024-10-04	0	30.00	29.00	30.00	27.00	30.00	87,800	2,474,910	28.188	29.76	28.77	29.76	26.79	29.76	88,495	27.967	0.00%
2024-10-03	0	30.00	28.45	30.00	29.00	30.00	9,800	288,200	29.408	29.76	28.23	29.76	28.77	29.76	9,878	29.177	3.45%
2024-10-02	0	29.00	28.50	29.00	28.10	29.00	29,600	851,990	28.783	28.77	28.28	28.77	27.88	28.77	29,834	28.557	1.05%
2024-09-30	0	28.70	28.45	28.70	28.25	28.70	22,600	645,470	28.561	28.47	28.23	28.47	28.03	28.47	22,779	28.336	0.00%
2024-09-27	0	28.70	28.60	28.70	28.10	28.80	26,800	768,150	28.662	28.47	28.38	28.47	27.88	28.57	27,012	28.437	0.35%
2024-09-26	0	28.60	27.05	28.60	28.00	28.60	19,800	560,500	28.308	28.38	26.84	28.38	27.78	28.38	19,957	28.086	0.00%
2024-09-25	0	28.60	28.00	28.60	28.10	28.60	9,000	256,310	28.479	28.38	27.78	28.38	27.88	28.38	9,071	28.255	1.60%
2024-09-24	0	28.15	28.00	28.15	28.05	28.85	21,400	605,820	28.309	27.93	27.78	27.93	27.83	28.62	21,569	28.087	-1.40%
2024-09-23	0	28.55	28.00	28.55	28.05	28.55	5,800	165,290	28.498	28.33	27.78	28.33	27.83	28.33	5,846	28.274	-1.21%
2024-09-20	0	28.90	27.05	28.90	27.75	28.90	64,600	1,839,660	28.478	28.67	26.84	28.67	27.53	28.67	65,111	28.254	2.30%
2024-09-19	0	28.25	28.25	28.30	28.10	28.25	600	16,890	28.150	28.03	28.03	28.08	27.88	28.03	605	27.929	-0.53%
2024-09-17	0	28.40	27.05	28.40	27.50	28.40	8,200	232,200	28.317	28.18	26.84	28.18	27.28	28.18	8,265	28.095	0.71%
2024-09-16	0	28.20	27.05	28.20	28.20	28.20	4,000	112,800	28.200	27.98	26.84	27.98	27.98	27.98	4,032	27.978	0.00%
2024-09-13	0	28.20	26.95	28.20	27.95	28.20	5,000	140,750	28.150	27.98	26.74	27.98	27.73	27.98	5,040	27.929	1.62%
2024-09-12	0	27.75	27.75	27.80	26.60	27.80	18,600	511,260	27.487	27.53	27.53	27.58	26.39	27.58	18,747	27.271	1.65%
2024-09-11	0	27.30	27.30	27.70	27.25	27.75	6,600	180,210	27.305	27.09	27.09	27.48	27.04	27.53	6,652	27.090	-2.33%
2024-09-10	0	27.95	27.30	27.95	27.75	27.95	5,600	156,200	27.893	27.73	27.09	27.73	27.53	27.73	5,644	27.674	0.00%
2024-09-09	0	27.95	27.30	27.95	27.60	27.95	4,600	128,360	27.904	27.73	27.09	27.73	27.38	27.73	4,636	27.685	-1.06%
2024-09-05	0	28.25	27.30	28.25	27.55	28.25	5,800	163,070	28.116	28.03	27.09	28.03	27.33	28.03	5,846	27.895	1.62%
2024-09-04	0	27.80	27.30	27.85	27.80	27.80	4,000	111,200	27.800	27.58	27.09	27.63	27.58	27.58	4,032	27.582	-0.18%
2024-09-03	0	27.85	27.00	27.85	27.85	27.85	4,000	111,400	27.850	27.63	26.79	27.63	27.63	27.63	4,032	27.631	0.36%
2024-09-02	0	27.75	27.05	27.75	27.55	27.75	4,600	127,530	27.724	27.53	26.84	27.53	27.33	27.53	4,636	27.506	0.00%
2024-08-30	0	27.75	27.75	27.80	27.75	27.75	2,600	72,150	27.750	27.53	27.53	27.58	27.53	27.53	2,621	27.532	-0.36%
2024-08-29	0	27.85	27.05	27.85	27.60	27.85	4,600	127,960	27.817	27.63	26.84	27.63	27.38	27.63	4,636	27.599	0.91%
2024-08-28	0	27.60	27.60	27.85	27.40	28.15	17,200	474,480	27.586	27.38	27.38	27.63	27.18	27.93	17,336	27.369	-2.13%
2024-08-27	0	28.20	27.30	28.20	27.40	28.20	5,200	146,280	28.131	27.98	27.09	27.98	27.18	27.98	5,241	27.910	0.00%
2024-08-26	0	28.20	27.25	28.20	28.20	28.20	4,000	112,800	28.200	27.98	27.04	27.98	27.98	27.98	4,032	27.978	0.00%
2024-08-23	0	28.20	28.20	28.25	28.00	28.20	2,600	73,120	28.123	27.98	27.98	28.03	27.78	27.98	2,621	27.902	-0.18%
2024-08-22	0	28.25	27.25	28.25	27.50	28.25	17,400	489,550	28.135	28.03	27.04	28.03	27.28	28.03	17,538	27.914	4.63%
2024-08-21	0	27.00	26.00	27.00	27.00	28.40	35,000	959,380	27.411	26.79	25.80	26.79	26.79	28.18	35,277	27.196	-5.43%
2024-08-20	0	28.55	27.30	28.55	28.20	28.55	5,000	142,400	28.480	28.33	27.09	28.33	27.98	28.33	5,040	28.256	0.00%
2024-08-19	0	28.55	27.30	28.55	28.55	28.55	4,000	114,200	28.550	28.33	27.09	28.33	28.33	28.33	4,032	28.326	-0.17%
2024-08-16	0	28.60	27.30	28.60	28.10	28.60	15,400	439,750	28.555	28.38	27.09	28.38	27.88	28.38	15,522	28.331	0.18%
2024-08-15	0	28.55	27.30	28.55	28.55	28.55	2,000	57,100	28.550	28.33	27.09	28.33	28.33	28.33	2,016	28.326	-0.17%
2024-08-14	0	28.60	27.00	28.60	27.25	28.60	22,600	638,470	28.251	28.38	26.79	28.38	27.04	28.38	22,779	28.029	0.53%
2024-08-13	0	28.45	27.00	28.45	28.00	28.45	10,000	281,890	28.189	28.23	26.79	28.23	27.78	28.23	10,079	27.968	-0.35%
2024-08-12	0	28.55	27.00	28.55	28.55	28.55	4,000	114,200	28.550	28.33	26.79	28.33	28.33	28.33	4,032	28.326	0.35%
2024-08-09	0	28.45	27.00	28.45	28.35	28.45	5,000	142,150	28.430	28.23	26.79	28.23	28.13	28.23	5,040	28.207	0.89%
2024-08-08	0	28.20	27.00	28.20	27.65	28.45	17,600	496,820	28.228	27.98	26.79	27.98	27.43	28.23	17,739	28.007	-1.05%
2024-08-07	0	28.50	27.00	28.50	28.20	28.50	4,400	125,290	28.475	28.28	26.79	28.28	27.98	28.28	4,435	28.251	1.06%
2024-08-06	0	28.20	27.00	28.20	27.30	28.20	7,000	195,290	27.899	27.98	26.79	27.98	27.09	27.98	7,055	27.679	3.30%
2024-08-05	0	27.30	27.30	27.35	27.15	27.35	5,000	136,420	27.284	27.09	27.09	27.14	26.94	27.14	5,040	27.070	-3.36%
2024-08-02	0	28.25	27.00	28.25	28.25	28.25	4,000	113,000	28.250	28.03	26.79	28.03	28.03	28.03	4,032	28.028	0.53%
2024-08-01	0	28.10	28.05	28.20	28.10	28.10	200	5,620	28.100	27.88	27.83	27.98	27.88	27.88	202	27.879	-0.53%
2024-07-31	0	28.25	27.85	28.25	27.55	28.25	12,800	360,490	28.163	28.03	27.63	28.03	27.33	28.03	12,901	27.942	0.71%
2024-07-30	0	28.05	25.25	28.05	27.05	28.05	4,800	133,840	27.883	27.83	25.05	27.83	26.84	27.83	4,838	27.664	0.72%
2024-07-29	0	27.85	25.25	27.85	27.85	27.85	4,000	111,400	27.850	27.63	25.05	27.63	27.63	27.63	4,032	27.631	0.18%
2024-07-26	0	27.80	27.80	27.85	27.80	27.80	3,000	83,400	27.800	27.58	27.58	27.63	27.58	27.58	3,024	27.582	-0.18%
2024-07-25	0	27.85	25.80	27.85	27.55	27.85	6,800	189,140	27.815	27.63	25.60	27.63	27.33	27.63	6,854	27.596	0.72%
2024-07-24	0	27.65	27.40	27.65	27.60	27.65	10,000	276,350	27.635	27.43	27.18	27.43	27.38	27.43	10,079	27.418	0.00%
2024-07-23	0	27.65	25.25	27.65	27.45	27.65	7,800	215,310	27.604	27.43	25.05	27.43	27.23	27.43	7,862	27.387	0.55%
2024-07-22	0	27.50	25.25	27.50	26.80	27.50	7,200	197,840	27.478	27.28	25.05	27.28	26.59	27.28	7,257	27.262	1.10%
2024-07-19	0	27.20	27.20	27.50	27.15	27.50	16,570	452,965	27.337	26.99	26.99	27.28	26.94	27.28	16,701	27.122	-3.37%
2024-07-18	0	28.15	28.15	28.60	26.85	28.15	9,000	249,450	27.717	27.93	27.93	28.38	26.64	27.93	9,071	27.499	4.45%
2024-07-17	0	26.95	25.50	26.95	26.75	26.95	8,400	226,020	26.907	26.74	25.30	26.74	26.54	26.74	8,467	26.696	0.37%
2024-07-16	0	26.85	25.25	26.85	26.85	26.85	6,400	171,840	26.850	26.64	25.05	26.64	26.64	26.64	6,451	26.639	0.37%
2024-07-15	0	26.75	26.75	26.95	26.35	26.75	5,200	138,940	26.719	26.54	26.54	26.74	26.14	26.54	5,241	26.509	-0.37%
2024-07-12	0	26.85	25.25	26.85	25.90	26.85	18,400	490,150	26.639	26.64	25.05	26.64	25.70	26.64	18,546	26.429	1.13%
2024-07-11	0	26.55	25.25	26.55	26.55	26.55	6,000	159,300	26.550	26.34	25.05	26.34	26.34	26.34	6,048	26.341	-0.38%
2024-07-10	0	26.65	26.20	26.65	26.65	26.65	6,200	165,230	26.650	26.44	25.99	26.44	26.44	26.44	6,249	26.441	0.76%
2024-07-09	0	26.45	25.80	26.90	25.25	26.55	35,200	921,310	26.174	26.24	25.60	26.69	25.05	26.34	35,479	25.968	1.34%
2024-07-08	0	26.10	25.25	26.10	26.10	26.10	8,200	214,020	26.100	25.89	25.05	25.89	25.89	25.89	8,265	25.895	3.37%
2024-07-05	0	25.25	25.25	26.05	25.25	25.25	4,400	111,100	25.250	25.05	25.05	25.85	25.05	25.05	4,435	25.052	-3.26%
2024-07-04	0	26.10	25.50	26.10	25.65	26.10	11,400	296,360	25.997	25.89	25.30	25.89	25.45	25.89	11,490	25.792	0.38%
2024-07-03	0	26.00	26.00	26.10	26.00	26.60	19,600	512,570	26.152	25.80	25.80	25.89	25.80	26.39	19,755	25.946	-3.53%
2024-07-02	0	26.95	26.10	26.95	26.30	26.95	9,000	240,840	26.760	26.74	25.89	26.74	26.09	26.74	9,071	26.550	0.00%
2024-06-28	0	26.95	25.90	26.95	25.90	26.95	34,800	923,080	26.525	26.74	25.70	26.74	25.70	26.74	35,076	26.317	0.75%
2024-06-27	0	26.75	25.35	26.75	25.55	26.75	9,000	239,960	26.662	26.54	25.15	26.54	25.35	26.54	9,071	26.453	2.88%
2024-06-26	0	26.00	25.70	26.00	25.15	26.05	47,600	1,246,430	26.186	25.80	25.50	25.80	24.95	25.85	47,977	25.980	-3.17%
2024-06-25	0	26.85	26.20	26.85	26.20	26.85	21,400	569,910	26.631	26.64	25.99	26.64	25.99	26.64	21,569	26.422	-0.56%
2024-06-24	0	27.00	26.50	27.00	26.45	27.00	18,200	489,580	26.900	26.79	26.29	26.79	26.24	26.79	18,344	26.689	0.00%
2024-06-21	0	27.00	26.45	27.00	26.90	27.35	16,800	454,010	27.024	26.79	26.24	26.79	26.69	27.14	16,933	26.812	-0.92%
2024-06-20	0	27.25	26.75	27.25	26.90	27.25	9,200	250,030	27.177	27.04	26.54	27.04	26.69	27.04	9,273	26.964	0.18%
2024-06-19	0	27.20	26.60	27.20	26.80	27.20	12,800	347,480	27.147	26.99	26.39	26.99	26.59	26.99	12,901	26.934	0.00%
2024-06-18	0	27.20	27.15	27.20	26.75	27.20	12,200	330,950	27.127	26.99	26.94	26.99	26.54	26.99	12,297	26.914	-0.18%
2024-06-17	0	27.25	26.75	27.25	26.35	27.30	15,400	418,700	27.188	27.04	26.54	27.04	26.14	27.09	15,522	26.975	2.25%
2024-06-14	0	26.65	26.65	27.40	26.05	27.40	52,800	1,416,530	26.828	26.44	26.44	27.18	25.85	27.18	53,218	26.617	-2.20%
2024-06-13	0	27.25	26.75	27.25	26.95	27.25	8,400	228,270	27.175	27.04	26.54	27.04	26.74	27.04	8,467	26.962	0.93%
2024-06-12	0	27.00	26.70	27.35	26.90	27.35	32,000	867,300	27.103	26.79	26.49	27.14	26.69	27.14	32,253	26.890	-1.64%
2024-06-11	0	27.45	26.90	27.45	26.90	27.50	20,200	551,270	27.291	27.23	26.69	27.23	26.69	27.28	20,360	27.076	0.73%
2024-06-07	0	27.25	26.70	27.25	27.25	27.25	4,000	109,000	27.250	27.04	26.49	27.04	27.04	27.04	4,032	27.036	0.00%
2024-06-06	0	27.25	26.70	27.35	27.15	27.25	6,600	179,810	27.244	27.04	26.49	27.14	26.94	27.04	6,652	27.030	-0.55%
2024-06-05	0	27.40	-	27.40	26.70	27.40	6,800	184,460	27.127	27.18	-	27.18	26.49	27.18	6,854	26.913	3.59%
2024-06-04	0	26.45	26.45	27.40	26.45	27.50	28,400	760,070	26.763	26.24	26.24	27.18	26.24	27.28	28,625	26.553	-3.47%
2024-06-03	0	27.40	27.05	27.40	27.00	27.65	33,000	901,830	27.328	27.18	26.84	27.18	26.79	27.43	33,261	27.114	-0.54%
2024-05-31	0	27.55	27.00	27.55	27.10	27.55	22,800	623,670	27.354	27.33	26.79	27.33	26.89	27.33	22,981	27.139	0.92%
2024-05-30	0	27.30	27.30	27.40	27.10	27.30	11,200	304,330	27.172	27.09	27.09	27.18	26.89	27.09	11,289	26.959	0.74%
2024-05-29	0	27.40	27.40	27.45	27.15	27.40	13,200	359,660	27.247	26.89	26.89	26.94	26.64	26.89	13,452	26.737	-0.72%
2024-05-28	0	27.60	26.70	27.65	27.10	27.60	7,800	214,840	27.544	27.08	26.20	27.13	26.59	27.08	7,949	27.028	1.85%
2024-05-27	0	27.10	27.10	27.45	27.10	27.60	27,200	741,650	27.267	26.59	26.59	26.94	26.59	27.08	27,719	26.756	-1.63%
2024-05-24	0	27.55	27.25	27.55	27.25	27.65	23,200	636,600	27.440	27.03	26.74	27.03	26.74	27.13	23,643	26.926	-0.18%
2024-05-23	0	27.60	27.30	27.60	27.35	27.65	14,200	391,870	27.597	27.08	26.79	27.08	26.84	27.13	14,471	27.080	0.00%
2024-05-22	0	27.60	27.30	27.60	27.35	27.65	18,200	502,780	27.625	27.08	26.79	27.08	26.84	27.13	18,547	27.108	-0.36%
2024-05-21	0	27.70	27.40	27.70	27.25	27.70	19,200	530,850	27.648	27.18	26.89	27.18	26.74	27.18	19,566	27.131	0.36%
2024-05-20	0	27.60	27.25	27.60	27.60	27.70	8,200	226,490	27.621	27.08	26.74	27.08	27.08	27.18	8,356	27.104	-0.36%
2024-05-17	0	27.70	27.15	27.70	27.15	27.70	9,800	271,030	27.656	27.18	26.64	27.18	26.64	27.18	9,987	27.138	0.73%
2024-05-16	0	27.50	27.20	27.50	27.10	27.70	12,400	340,310	27.444	26.99	26.69	26.99	26.59	27.18	12,637	26.931	-0.72%
2024-05-14	0	27.70	27.20	27.70	27.50	28.05	11,000	304,870	27.716	27.18	26.69	27.18	26.99	27.52	11,210	27.197	-0.89%
2024-05-13	0	27.95	27.35	27.95	27.70	27.95	10,800	300,800	27.852	27.43	26.84	27.43	27.18	27.43	11,006	27.331	0.90%
2024-05-10	0	27.70	27.30	27.95	27.35	28.15	34,400	954,940	27.760	27.18	26.79	27.43	26.84	27.62	35,056	27.240	-1.60%
2024-05-09	0	28.15	27.70	28.15	27.70	28.15	10,000	281,000	28.100	27.62	27.18	27.62	27.18	27.62	10,191	27.574	0.54%
2024-05-08	0	28.00	27.15	28.00	27.50	28.00	24,400	679,300	27.840	27.48	26.64	27.48	26.99	27.48	24,865	27.319	0.00%
2024-05-07	0	28.00	27.15	28.00	27.30	28.00	8,400	234,820	27.955	27.48	26.64	27.48	26.79	27.48	8,560	27.432	0.36%
2024-05-06	0	27.90	27.50	27.90	27.50	28.00	23,000	639,340	27.797	27.38	26.99	27.38	26.99	27.48	23,439	27.277	-0.36%
2024-05-03	0	28.00	27.25	28.00	27.90	28.00	7,200	201,530	27.990	27.48	26.74	27.48	27.38	27.48	7,337	27.466	0.00%
2024-05-02	0	28.00	27.15	28.00	27.50	28.00	20,200	564,650	27.953	27.48	26.64	27.48	26.99	27.48	20,585	27.430	0.00%
2024-04-30	0	28.00	27.15	28.00	27.70	28.00	20,200	564,050	27.923	27.48	26.64	27.48	27.18	27.48	20,585	27.401	1.27%
2024-04-29	0	27.65	27.15	27.65	27.05	27.65	9,400	259,430	27.599	27.13	26.64	27.13	26.54	27.13	9,579	27.082	0.91%
2024-04-26	0	27.40	26.85	27.40	27.10	27.65	9,000	246,570	27.397	26.89	26.35	26.89	26.59	27.13	9,172	26.884	-0.90%
2024-04-25	0	27.65	26.85	27.65	27.35	27.65	8,000	220,840	27.605	27.13	26.35	27.13	26.84	27.13	8,153	27.088	1.10%
2024-04-24	0	27.35	26.85	27.35	27.35	27.35	9,600	262,560	27.350	26.84	26.35	26.84	26.84	26.84	9,783	26.838	0.00%
2024-04-23	0	27.35	26.85	27.35	27.00	27.40	9,400	256,750	27.314	26.84	26.35	26.84	26.49	26.89	9,579	26.803	0.37%
2024-04-22	0	27.25	26.85	27.25	27.00	27.40	14,800	401,440	27.124	26.74	26.35	26.74	26.49	26.89	15,082	26.617	-1.45%
2024-04-19	0	27.65	-	27.65	26.65	27.65	10,800	296,340	27.439	27.13	-	27.13	26.15	27.13	11,006	26.925	2.79%
2024-04-18	0	26.90	26.90	27.00	26.90	27.15	8,200	221,320	26.990	26.40	26.40	26.49	26.40	26.64	8,356	26.485	-1.47%
2024-04-17	0	27.30	26.85	27.30	27.30	27.30	6,000	163,800	27.300	26.79	26.35	26.79	26.79	26.79	6,114	26.789	-0.55%
2024-04-16	0	27.45	26.85	27.45	27.45	27.45	6,200	170,120	27.439	26.94	26.35	26.94	26.94	26.94	6,318	26.925	0.18%
2024-04-15	0	27.40	26.85	27.40	27.40	27.40	8,000	219,200	27.400	26.89	26.35	26.89	26.89	26.89	8,153	26.887	0.00%
2024-04-12	0	27.40	27.05	27.40	27.35	27.40	10,000	273,840	27.384	26.89	26.54	26.89	26.84	26.89	10,191	26.871	-0.36%
2024-04-11	0	27.50	26.85	27.50	27.00	27.50	10,800	296,510	27.455	26.99	26.35	26.99	26.49	26.99	11,006	26.941	0.18%
2024-04-10	0	27.45	26.85	27.45	27.45	27.45	4,000	109,800	27.450	26.94	26.35	26.94	26.94	26.94	4,076	26.936	-0.72%
2024-04-09	0	27.65	26.85	27.65	27.65	27.65	6,000	165,900	27.650	27.13	26.35	27.13	27.13	27.13	6,114	27.132	0.55%
2024-04-08	0	27.50	26.90	27.50	27.20	27.50	11,800	322,810	27.357	26.99	26.40	26.99	26.69	26.99	12,025	26.845	-0.54%
2024-04-05	0	27.65	27.00	27.65	27.65	27.65	6,200	171,430	27.650	27.13	26.49	27.13	27.13	27.13	6,318	27.132	0.00%
2024-04-03	0	27.65	26.80	27.65	27.10	27.65	809,600	21,064,220	26.018	27.13	26.30	27.13	26.59	27.13	825,043	25.531	0.73%
2024-04-02	0	27.45	26.80	27.45	26.80	27.45	9,000	246,120	27.347	26.94	26.30	26.94	26.30	26.94	9,172	26.835	0.18%
2024-03-28	0	27.40	27.00	27.40	27.40	27.40	6,000	164,400	27.400	26.89	26.49	26.89	26.89	26.89	6,114	26.887	-0.54%
2024-03-27	0	27.55	27.00	27.55	27.25	27.55	9,800	269,180	27.467	27.03	26.49	27.03	26.74	27.03	9,987	26.953	0.00%
2024-03-26	0	27.55	26.65	27.55	27.25	27.55	14,400	395,190	27.444	27.03	26.15	27.03	26.74	27.03	14,675	26.930	0.36%
2024-03-25	0	27.45	-	27.45	26.75	27.45	7,200	196,850	27.340	26.94	-	26.94	26.25	26.94	7,337	26.829	1.67%
2024-03-22	0	27.00	27.00	27.65	27.00	27.70	14,000	382,860	27.347	26.49	26.49	27.13	26.49	27.18	14,267	26.835	-4.76%
2024-03-21	0	28.35	27.20	28.35	27.10	28.35	18,000	497,320	27.629	27.82	26.69	27.82	26.59	27.82	18,343	27.112	2.53%
2024-03-20	0	27.65	27.10	27.65	27.65	27.80	6,000	165,930	27.655	27.13	26.59	27.13	27.13	27.28	6,114	27.137	-0.54%
2024-03-19	0	27.80	25.00	27.80	27.05	27.80	28,800	794,950	27.602	27.28	24.53	27.28	26.54	27.28	29,349	27.086	0.91%
2024-03-18	0	27.55	25.00	27.55	27.35	27.55	4,400	121,160	27.536	27.03	24.53	27.03	26.84	27.03	4,484	27.021	-0.36%
2024-03-15	0	27.65	25.00	27.65	27.45	27.65	4,400	121,580	27.632	27.13	24.53	27.13	26.94	27.13	4,484	27.115	0.36%
2024-03-14	0	27.55	27.00	27.55	26.15	27.55	28,000	755,490	26.982	27.03	26.49	27.03	25.66	27.03	28,534	26.477	2.04%
2024-03-13	0	27.00	26.10	27.00	27.00	27.15	30,200	815,470	27.002	26.49	25.61	26.49	26.49	26.64	30,776	26.497	-1.82%
2024-03-12	0	27.50	27.15	27.50	27.50	27.50	4,000	110,000	27.500	26.99	26.64	26.99	26.99	26.99	4,076	26.985	-0.54%
2024-03-11	0	27.65	27.15	27.65	27.65	27.65	4,000	110,600	27.650	27.13	26.64	27.13	27.13	27.13	4,076	27.132	0.36%
2024-03-08	0	27.55	27.15	27.55	27.55	27.55	5,800	159,790	27.550	27.03	26.64	27.03	27.03	27.03	5,911	27.034	-0.36%
2024-03-07	0	27.65	27.35	27.65	27.35	27.65	5,800	160,070	27.598	27.13	26.84	27.13	26.84	27.13	5,911	27.082	-0.18%
2024-03-06	0	27.70	27.25	27.70	27.10	27.70	6,200	171,240	27.619	27.18	26.74	27.18	26.59	27.18	6,318	27.102	0.36%
2024-03-05	0	27.60	27.05	27.60	27.60	27.60	4,000	110,400	27.600	27.08	26.54	27.08	27.08	27.08	4,076	27.083	-0.36%
2024-03-04	0	27.70	27.00	27.70	27.50	27.70	5,400	149,500	27.685	27.18	26.49	27.18	26.99	27.18	5,503	27.167	-0.18%
2024-03-01	0	27.75	27.00	27.75	27.75	27.75	4,000	111,000	27.750	27.23	26.49	27.23	27.23	27.23	4,076	27.231	-0.54%
2024-02-29	0	27.90	27.00	27.90	27.90	27.90	4,000	111,600	27.900	27.38	26.49	27.38	27.38	27.38	4,076	27.378	0.72%
2024-02-28	0	27.70	27.25	28.00	27.70	27.70	2,000	55,400	27.700	27.18	26.74	27.48	27.18	27.18	2,038	27.182	0.36%
2024-02-27	0	27.60	27.00	27.60	27.50	27.60	4,800	132,400	27.583	27.08	26.49	27.08	26.99	27.08	4,892	27.067	0.00%
2024-02-26	0	27.60	27.30	27.60	27.60	28.00	3,800	105,080	27.653	27.08	26.79	27.08	27.08	27.48	3,872	27.135	-1.43%
2024-02-23	0	28.00	27.00	28.00	27.85	28.00	4,200	117,570	27.993	27.48	26.49	27.48	27.33	27.48	4,280	27.469	-0.36%
2024-02-22	0	28.10	27.10	28.10	27.50	28.10	6,800	190,600	28.029	27.57	26.59	27.57	26.99	27.57	6,930	27.505	1.81%
2024-02-21	0	27.60	27.25	27.60	27.60	27.70	7,600	209,800	27.605	27.08	26.74	27.08	27.08	27.18	7,745	27.089	-0.36%
2024-02-20	0	27.70	27.05	27.70	27.30	27.70	6,800	187,840	27.624	27.18	26.54	27.18	26.79	27.18	6,930	27.106	-0.18%
2024-02-19	0	27.75	26.90	27.75	27.50	27.75	4,400	122,000	27.727	27.23	26.40	27.23	26.99	27.23	4,484	27.208	-0.18%
2024-02-16	0	27.80	26.90	27.80	27.80	27.80	4,000	111,200	27.800	27.28	26.40	27.28	27.28	27.28	4,076	27.280	-0.54%
2024-02-15	0	27.95	27.00	27.95	27.10	27.95	23,600	656,420	27.814	27.43	26.49	27.43	26.59	27.43	24,050	27.294	0.00%
2024-02-14	0	27.95	-	27.95	27.95	27.95	4,000	111,800	27.950	27.43	-	27.43	27.43	27.43	4,076	27.427	0.00%
2024-02-09	0	27.95	27.95	28.20	27.50	28.15	4,800	134,300	27.979	27.43	27.43	27.67	26.99	27.62	4,892	27.455	1.64%
2024-02-08	0	27.50	-	27.85	27.25	27.25	2,600	70,850	27.250	26.99	-	27.33	26.74	26.74	2,650	26.740	-0.54%
2024-02-07	0	27.65	27.55	27.65	27.35	27.65	27,200	750,550	27.594	27.13	27.03	27.13	26.84	27.13	27,719	27.077	1.10%
2024-02-06	0	27.35	26.10	27.35	27.35	27.35	6,000	164,100	27.350	26.84	25.61	26.84	26.84	26.84	6,114	26.838	-0.55%
2024-02-05	0	27.50	-	27.50	27.25	27.50	4,400	120,910	27.480	26.99	-	26.99	26.74	26.99	4,484	26.965	-0.54%
2024-02-02	0	27.65	-	27.65	27.65	27.65	4,000	110,600	27.650	27.13	-	27.13	27.13	27.13	4,076	27.132	-0.54%
2024-02-01	0	27.80	26.00	27.80	27.40	27.80	4,400	122,160	27.764	27.28	25.51	27.28	26.89	27.28	4,484	27.244	-0.71%
2024-01-31	0	28.00	26.00	28.00	27.40	28.00	22,800	636,990	27.938	27.48	25.51	27.48	26.89	27.48	23,235	27.415	1.08%
2024-01-30	0	27.70	25.05	27.70	26.50	27.70	46,500	1,278,770	27.500	27.18	24.58	27.18	26.00	27.18	47,387	26.986	0.18%
2024-01-29	0	27.65	25.05	27.65	27.65	27.65	4,000	110,600	27.650	27.13	24.58	27.13	27.13	27.13	4,076	27.132	0.55%
2024-01-26	0	27.50	25.50	27.50	27.50	27.50	4,000	110,000	27.500	26.99	25.02	26.99	26.99	26.99	4,076	26.985	-1.26%
2024-01-25	0	27.85	27.00	27.85	27.85	27.85	3,000	83,550	27.850	27.33	26.49	27.33	27.33	27.33	3,057	27.329	4.50%
2024-01-24	0	26.65	25.75	26.65	26.20	26.65	14,000	372,550	26.611	26.15	25.27	26.15	25.71	26.15	14,267	26.113	2.90%
2024-01-23	0	25.90	25.90	28.20	24.65	25.90	9,200	237,580	25.824	25.42	25.42	27.67	24.19	25.42	9,375	25.341	0.39%
2024-01-22	0	25.80	-	25.80	25.80	26.50	15,800	410,740	25.996	25.32	-	25.32	25.32	26.00	16,101	25.510	-4.44%
2024-01-19	0	27.00	-	27.00	27.00	27.35	10,200	275,760	27.035	26.49	-	26.49	26.49	26.84	10,395	26.529	-1.28%
2024-01-18	0	27.35	27.00	27.35	27.35	27.75	18,600	509,600	27.398	26.84	26.49	26.84	26.84	27.23	18,955	26.885	-1.62%
2024-01-17	0	27.80	27.00	27.80	27.40	27.80	13,400	370,100	27.619	27.28	26.49	27.28	26.89	27.28	13,656	27.102	-0.54%
2024-01-16	0	27.95	27.10	27.95	27.95	27.95	2,000	55,900	27.950	27.43	26.59	27.43	27.43	27.43	2,038	27.427	0.00%
2024-01-15	0	27.95	27.10	27.95	27.75	27.95	3,200	89,360	27.925	27.43	26.59	27.43	27.23	27.43	3,261	27.402	-0.18%
2024-01-12	0	28.00	27.15	28.00	27.45	28.00	31,200	865,420	27.738	27.48	26.64	27.48	26.94	27.48	31,795	27.219	1.63%
2024-01-11	0	27.55	27.10	27.55	27.55	27.55	5,200	143,260	27.550	27.03	26.59	27.03	27.03	27.03	5,299	27.034	-0.36%
2024-01-10	0	27.65	27.10	27.65	27.55	27.65	5,400	149,170	27.624	27.13	26.59	27.13	27.03	27.13	5,503	27.107	0.00%
2024-01-09	0	27.65	27.55	27.65	27.45	27.65	8,200	226,110	27.574	27.13	27.03	27.13	26.94	27.13	8,356	27.058	-0.54%
2024-01-08	0	27.80	27.10	27.80	27.20	27.80	4,800	133,070	27.723	27.28	26.59	27.28	26.69	27.28	4,892	27.204	-0.36%
2024-01-05	0	27.90	27.10	27.90	27.35	27.90	6,000	166,610	27.768	27.38	26.59	27.38	26.84	27.38	6,114	27.249	-0.18%
2024-01-04	0	27.95	27.35	27.95	27.70	27.95	4,600	128,510	27.937	27.43	26.84	27.43	27.18	27.43	4,688	27.414	-0.18%
2024-01-03	0	28.00	27.10	28.35	27.90	28.00	9,000	251,500	27.944	27.48	26.59	27.82	27.38	27.48	9,172	27.421	-1.41%
2024-01-02	0	28.40	27.10	28.40	28.00	28.40	3,000	84,800	28.267	27.87	26.59	27.87	27.48	27.87	3,057	27.738	-0.70%
2023-12-29	0	28.60	28.60	30.00	27.20	28.60	36,000	1,018,400	28.289	28.06	28.06	29.44	26.69	28.06	36,687	27.759	5.15%
2023-12-28	0	27.20	27.10	27.20	27.20	27.20	5,200	141,440	27.200	26.69	26.59	26.69	26.69	26.69	5,299	26.691	-1.45%
2023-12-27	0	27.60	27.25	27.85	27.10	27.60	8,400	230,140	27.398	27.08	26.74	27.33	26.59	27.08	8,560	26.885	0.73%
2023-12-22	0	27.40	26.00	27.40	27.00	27.40	14,200	385,520	27.149	26.89	25.51	26.89	26.49	26.89	14,471	26.641	-0.72%
2023-12-21	0	27.60	27.25	27.60	27.05	27.60	7,800	213,690	27.396	27.08	26.74	27.08	26.54	27.08	7,949	26.883	-0.72%
2023-12-20	0	27.80	27.15	27.80	27.40	27.80	8,400	231,840	27.600	27.28	26.64	27.28	26.89	27.28	8,560	27.083	-0.36%
2023-12-19	0	27.90	27.05	27.90	27.55	27.90	3,200	89,210	27.878	27.38	26.54	27.38	27.03	27.38	3,261	27.356	1.09%
2023-12-18	0	27.60	27.00	27.65	27.00	27.60	12,600	345,260	27.402	27.08	26.49	27.13	26.49	27.08	12,840	26.889	0.00%
2023-12-15	0	27.60	26.00	27.60	27.60	27.60	10,000	276,000	27.600	27.08	25.51	27.08	27.08	27.08	10,191	27.083	2.22%
2023-12-14	0	27.00	26.50	27.00	26.80	27.25	10,000	270,180	27.018	26.49	26.00	26.49	26.30	26.74	10,191	26.512	-2.88%
2023-12-13	0	27.80	27.05	27.80	27.00	27.80	9,200	254,920	27.709	27.28	26.54	27.28	26.49	27.28	9,375	27.190	0.54%
2023-12-12	0	27.65	26.85	27.65	27.35	27.65	4,600	127,130	27.637	27.13	26.35	27.13	26.84	27.13	4,688	27.120	0.00%
2023-12-11	0	27.65	27.10	27.65	27.65	27.65	2,000	55,300	27.650	27.13	26.59	27.13	27.13	27.13	2,038	27.132	0.00%
2023-12-08	0	27.65	27.05	27.65	27.10	27.65	12,200	336,130	27.552	27.13	26.54	27.13	26.59	27.13	12,433	27.036	-0.18%
2023-12-07	0	27.70	27.10	27.70	27.40	27.70	5,400	149,460	27.678	27.18	26.59	27.18	26.89	27.18	5,503	27.160	0.36%
2023-12-06	0	27.60	27.10	27.60	27.60	27.70	3,600	99,420	27.617	27.08	26.59	27.08	27.08	27.18	3,669	27.100	-0.72%
2023-12-05	0	27.80	27.25	27.90	27.80	27.80	10,000	278,000	27.800	27.28	26.74	27.38	27.28	27.28	10,191	27.280	2.02%
2023-12-04	0	27.25	27.25	27.90	27.25	27.50	7,400	202,400	27.351	26.74	26.74	27.38	26.74	26.99	7,541	26.839	-1.45%
2023-12-01	0	27.65	27.30	27.65	27.00	27.65	4,400	121,110	27.525	27.13	26.79	27.13	26.49	27.13	4,484	27.010	1.28%
2023-11-30	0	27.30	27.30	27.70	27.00	27.30	21,800	592,180	27.164	26.79	26.79	27.18	26.49	26.79	22,216	26.656	-1.97%
2023-11-29	0	27.85	27.65	27.85	27.00	27.85	30,200	824,895	27.314	27.33	27.13	27.33	26.49	27.33	30,776	26.803	-1.07%
2023-11-28	0	28.15	27.45	28.15	28.15	28.15	3,000	84,450	28.150	27.62	26.94	27.62	27.62	27.62	3,057	27.623	0.00%
2023-11-27	0	28.15	27.10	28.15	27.40	28.15	10,600	297,940	28.108	27.62	26.59	27.62	26.89	27.62	10,802	27.581	0.54%
2023-11-24	0	28.00	27.35	28.00	27.30	28.00	12,800	357,230	27.909	27.48	26.84	27.48	26.79	27.48	13,044	27.386	0.00%
2023-11-23	0	28.00	28.00	28.10	28.00	28.00	9,600	268,800	28.000	27.48	27.48	27.57	27.48	27.48	9,783	27.476	-0.53%
2023-11-22	0	28.15	27.20	28.15	28.15	28.15	10,000	281,500	28.150	27.62	26.69	27.62	27.62	27.62	10,191	27.623	2.36%
2023-11-21	0	27.50	27.10	27.50	27.50	27.65	16,400	451,280	27.517	26.99	26.59	26.99	26.99	27.13	16,713	27.002	-1.79%
2023-11-20	0	28.00	27.35	28.00	27.50	28.00	11,000	307,520	27.956	27.48	26.84	27.48	26.99	27.48	11,210	27.433	1.82%
2023-11-17	0	27.50	27.30	27.50	27.50	27.85	16,400	451,910	27.556	26.99	26.79	26.99	26.99	27.33	16,713	27.040	-1.79%
2023-11-16	0	28.00	27.50	28.00	27.50	28.00	6,400	178,640	27.913	27.48	26.99	27.48	26.99	27.48	6,522	27.390	0.00%
2023-11-15	0	28.00	27.55	28.00	28.00	28.00	6,800	190,400	28.000	27.48	27.03	27.48	27.48	27.48	6,930	27.476	0.00%
2023-11-14	0	28.00	27.55	28.00	27.75	28.00	7,600	212,500	27.961	27.48	27.03	27.48	27.23	27.48	7,745	27.437	0.00%
2023-11-13	0	28.00	27.20	28.00	27.80	28.00	10,800	302,240	27.985	27.48	26.69	27.48	27.28	27.48	11,006	27.461	0.72%
2023-11-10	0	27.80	27.25	27.80	27.40	27.80	10,200	283,480	27.792	27.28	26.74	27.28	26.89	27.28	10,395	27.272	0.00%
2023-11-09	0	27.80	27.00	27.80	27.75	27.80	8,400	233,520	27.800	27.28	26.49	27.28	27.23	27.28	8,560	27.280	-0.18%
2023-11-08	0	27.85	27.85	28.20	27.80	28.35	18,600	519,150	27.911	27.33	27.33	27.67	27.28	27.82	18,955	27.389	-1.94%
2023-11-07	0	28.40	27.75	28.40	27.70	28.40	14,400	407,160	28.275	27.87	27.23	27.87	27.18	27.87	14,675	27.746	0.71%
2023-11-06	0	28.20	27.75	28.20	27.65	28.20	11,600	326,000	28.103	27.67	27.23	27.67	27.13	27.67	11,821	27.577	0.00%
2023-11-03	0	28.20	27.65	28.20	28.00	28.20	12,200	343,800	28.180	27.67	27.13	27.67	27.48	27.67	12,433	27.653	0.71%
2023-11-02	0	28.00	27.65	28.15	27.85	28.00	13,400	375,170	27.998	27.48	27.13	27.62	27.33	27.48	13,656	27.474	-0.36%
2023-11-01	0	28.10	27.65	28.10	27.70	28.20	16,000	448,980	28.061	27.57	27.13	27.57	27.18	27.67	16,305	27.536	-0.71%
2023-10-31	0	28.30	27.85	28.30	28.00	28.30	920,000	24,057,130	26.149	27.77	27.33	27.77	27.48	27.77	937,549	25.660	0.00%
2023-10-30	0	28.30	27.85	28.30	28.00	28.30	10,600	297,710	28.086	27.77	27.33	27.77	27.48	27.77	10,802	27.560	0.71%
2023-10-27	0	28.10	27.85	28.10	28.00	28.10	39,000	1,093,090	28.028	27.57	27.33	27.57	27.48	27.57	39,744	27.503	-0.71%
2023-10-26	0	28.30	27.80	28.30	28.00	28.40	13,200	371,680	28.158	27.77	27.28	27.77	27.48	27.87	13,452	27.631	-0.53%
2023-10-25	0	28.45	27.80	28.45	28.00	28.45	11,600	329,570	28.411	27.92	27.28	27.92	27.48	27.92	11,821	27.879	0.53%
2023-10-24	0	28.30	27.70	28.30	28.00	28.30	11,200	316,780	28.284	27.77	27.18	27.77	27.48	27.77	11,414	27.755	-0.18%
2023-10-20	0	28.35	27.50	28.35	28.00	28.35	12,200	345,310	28.304	27.82	26.99	27.82	27.48	27.82	12,433	27.774	1.25%
2023-10-19	0	28.00	27.80	28.00	28.00	28.00	7,800	218,400	28.000	27.48	27.28	27.48	27.48	27.48	7,949	27.476	-0.18%
2023-10-18	0	28.05	28.05	28.40	28.00	28.45	20,800	583,270	28.042	27.52	27.52	27.87	27.48	27.92	21,197	27.517	-1.58%
2023-10-17	0	28.50	27.80	28.60	28.05	28.65	19,600	554,850	28.309	27.97	27.28	28.06	27.52	28.11	19,974	27.779	1.79%
2023-10-16	0	28.00	27.40	28.00	27.95	28.90	21,400	602,500	28.154	27.48	26.89	27.48	27.43	28.36	21,808	27.627	-3.11%
2023-10-13	0	28.90	27.85	28.90	28.05	28.90	17,000	485,980	28.587	28.36	27.33	28.36	27.52	28.36	17,324	28.052	1.76%
2023-10-12	0	28.40	26.90	28.40	28.10	28.60	19,400	549,850	28.343	27.87	26.40	27.87	27.57	28.06	19,770	27.812	0.00%
2023-10-11	0	28.40	-	28.40	28.00	28.90	37,200	1,049,230	28.205	27.87	-	27.87	27.48	28.36	37,910	27.677	-1.39%
2023-10-10	0	28.80	28.00	28.80	28.00	28.80	16,200	462,730	28.564	28.26	27.48	28.26	27.48	28.26	16,509	28.029	0.00%
2023-10-09	0	28.80	26.55	28.80	28.80	28.80	3,200	92,160	28.800	28.26	26.05	28.26	28.26	28.26	3,261	28.261	-0.52%
2023-10-06	0	28.95	27.10	28.95	28.95	28.95	3,400	98,430	28.950	28.41	26.59	28.41	28.41	28.41	3,465	28.408	-0.17%
2023-10-05	0	29.00	27.10	29.00	29.00	29.00	2,600	75,400	29.000	28.46	26.59	28.46	28.46	28.46	2,650	28.457	0.00%
2023-10-04	0	29.00	27.70	29.00	29.00	29.00	4,000	116,000	29.000	28.46	27.18	28.46	28.46	28.46	4,076	28.457	0.00%
2023-10-03	0	29.00	28.10	29.00	28.10	29.00	5,400	155,990	28.887	28.46	27.57	28.46	27.57	28.46	5,503	28.346	-1.36%
2023-09-29	0	29.40	27.55	29.40	28.00	29.40	32,000	938,840	29.339	28.85	27.03	28.85	27.48	28.85	32,610	28.790	4.44%
2023-09-28	0	28.15	27.10	28.15	28.15	28.15	6,600	185,790	28.150	27.62	26.59	27.62	27.62	27.62	6,726	27.623	-0.18%
2023-09-27	0	28.20	27.10	28.20	28.20	28.20	10,800	304,560	28.200	27.67	26.59	27.67	27.67	27.67	11,006	27.672	0.00%
2023-09-26	0	28.20	27.10	28.20	28.00	28.20	11,200	315,760	28.193	27.67	26.59	27.67	27.48	27.67	11,414	27.665	0.00%
2023-09-25	0	28.20	27.10	28.20	27.05	28.20	5,600	157,210	28.073	27.67	26.59	27.67	26.54	27.67	5,707	27.548	1.44%
2023-09-22	0	27.80	25.55	27.80	27.70	27.85	6,600	183,450	27.796	27.28	25.07	27.28	27.18	27.33	6,726	27.275	0.00%
2023-09-21	0	27.80	27.55	27.80	27.00	27.80	4,200	116,440	27.724	27.28	27.03	27.28	26.49	27.28	4,280	27.205	-0.18%
2023-09-20	0	27.85	27.55	27.85	27.45	27.85	13,400	372,650	27.810	27.33	27.03	27.33	26.94	27.33	13,656	27.289	-1.24%
2023-09-19	0	28.20	25.55	28.20	27.50	28.20	15,800	443,240	28.053	27.67	25.07	27.67	26.99	27.67	16,101	27.528	0.00%
2023-09-18	0	28.20	27.20	28.20	27.65	28.20	8,400	235,530	28.039	27.67	26.69	27.67	27.13	27.67	8,560	27.514	1.44%
2023-09-15	0	27.80	25.55	27.80	27.80	27.80	1,200	33,360	27.800	27.28	25.07	27.28	27.28	27.28	1,223	27.280	0.00%
2023-09-14	0	27.80	25.55	27.80	27.80	27.80	11,200	311,360	27.800	27.28	25.07	27.28	27.28	27.28	11,414	27.280	0.00%
2023-09-13	0	27.80	25.55	27.80	27.80	27.80	3,600	100,080	27.800	27.28	25.07	27.28	27.28	27.28	3,669	27.280	-0.18%
2023-09-12	0	27.85	25.55	27.85	27.85	27.85	10,600	295,210	27.850	27.33	25.07	27.33	27.33	27.33	10,802	27.329	0.00%
2023-09-11	0	27.85	25.55	27.90	27.00	27.85	17,400	483,970	27.814	27.33	25.07	27.38	26.49	27.33	17,732	27.294	0.00%
2023-09-07	0	27.85	27.10	27.85	27.85	27.85	9,000	250,650	27.850	27.33	26.59	27.33	27.33	27.33	9,172	27.329	0.00%
2023-09-06	0	27.85	25.55	27.85	27.85	27.85	11,000	306,350	27.850	27.33	25.07	27.33	27.33	27.33	11,210	27.329	0.00%
2023-09-05	0	27.85	27.00	27.85	27.50	27.85	12,800	355,960	27.809	27.33	26.49	27.33	26.99	27.33	13,044	27.289	-0.54%
2023-09-04	0	28.00	27.45	28.00	27.70	28.00	13,000	363,420	27.955	27.48	26.94	27.48	27.18	27.48	13,248	27.432	0.18%
2023-08-31	0	27.95	27.60	27.95	27.50	28.00	24,000	670,250	27.927	27.43	27.08	27.43	26.99	27.48	24,458	27.404	0.36%
2023-08-30	0	27.85	26.50	27.85	-	-	0	0	-	27.33	26.00	27.33	-	-	0	-	-0.18%
2023-08-29	0	27.90	27.00	27.90	27.00	27.90	13,400	372,020	27.763	27.38	26.49	27.38	26.49	27.38	13,656	27.243	0.00%
2023-08-28	0	27.90	25.55	27.90	27.25	27.95	23,200	640,760	27.619	27.38	25.07	27.38	26.74	27.43	23,643	27.102	0.36%
2023-08-25	0	27.80	27.05	27.80	27.10	27.80	16,800	464,160	27.629	27.28	26.54	27.28	26.59	27.28	17,120	27.111	-0.18%
2023-08-24	0	27.85	26.50	27.85	26.45	27.85	21,400	586,610	27.412	27.33	26.00	27.33	25.95	27.33	21,808	26.899	6.91%
2023-08-23	0	26.05	25.10	26.05	26.05	27.50	29,600	790,080	26.692	25.56	24.63	25.56	25.56	26.99	30,165	26.192	-5.27%
2023-08-22	0	27.50	26.55	27.50	27.50	27.60	11,400	313,520	27.502	26.99	26.05	26.99	26.99	27.08	11,617	26.987	-1.79%
2023-08-21	0	28.00	26.40	28.00	25.80	28.00	54,600	1,481,360	27.131	27.48	25.91	27.48	25.32	27.48	55,641	26.623	3.90%
2023-08-18	0	26.95	25.10	26.95	26.95	26.95	10,400	280,280	26.950	26.45	24.63	26.45	26.45	26.45	10,598	26.446	-0.19%
2023-08-17	0	27.00	25.20	27.00	27.00	27.00	11,400	307,800	27.000	26.49	24.73	26.49	26.49	26.49	11,617	26.495	-1.82%
2023-08-16	0	27.50	26.65	27.50	26.85	27.50	14,200	388,560	27.363	26.99	26.15	26.99	26.35	26.99	14,471	26.851	1.85%
2023-08-15	0	27.00	26.75	27.00	26.70	27.00	12,200	328,870	26.957	26.49	26.25	26.49	26.20	26.49	12,433	26.452	0.00%
2023-08-14	0	27.00	25.10	27.00	27.00	27.00	10,400	280,800	27.000	26.49	24.63	26.49	26.49	26.49	10,598	26.495	0.00%
2023-08-11	0	27.00	25.35	27.00	27.00	27.00	10,400	280,800	27.000	26.49	24.88	26.49	26.49	26.49	10,598	26.495	0.00%
2023-08-10	0	27.00	25.25	27.00	27.00	27.00	10,400	280,800	27.000	26.49	24.78	26.49	26.49	26.49	10,598	26.495	0.00%
2023-08-09	0	27.00	26.20	27.00	25.05	27.00	12,400	332,420	26.808	26.49	25.71	26.49	24.58	26.49	12,637	26.306	0.75%
2023-08-08	0	26.80	26.80	26.90	26.80	26.80	5,000	134,000	26.800	26.30	26.30	26.40	26.30	26.30	5,095	26.298	-0.74%
2023-08-07	0	27.00	26.40	27.00	26.50	27.00	10,800	291,400	26.982	26.49	25.91	26.49	26.00	26.49	11,006	26.476	0.00%
2023-08-04	0	27.00	25.75	27.00	27.00	27.00	10,000	270,000	27.000	26.49	25.27	26.49	26.49	26.49	10,191	26.495	0.00%
2023-08-03	0	27.00	24.05	27.00	27.00	27.00	10,000	270,000	27.000	26.49	23.60	26.49	26.49	26.49	10,191	26.495	0.56%
2023-08-02	0	26.85	26.85	26.95	26.85	26.85	200	5,370	26.850	26.35	26.35	26.45	26.35	26.35	204	26.347	-0.56%
2023-08-01	0	27.00	26.05	27.00	25.55	27.00	11,600	311,830	26.882	26.49	25.56	26.49	25.07	26.49	11,821	26.379	0.00%
2023-07-31	0	27.00	26.00	27.00	27.00	27.00	10,600	286,200	27.000	26.49	25.51	26.49	26.49	26.49	10,802	26.495	0.00%
2023-07-28	0	27.00	26.55	27.00	27.10	27.10	200	5,420	27.100	26.49	26.05	26.49	26.59	26.59	204	26.593	-0.37%
2023-07-27	0	27.10	24.00	27.10	27.10	27.10	10,800	292,680	27.100	26.59	23.55	26.59	26.59	26.59	11,006	26.593	0.37%
2023-07-26	0	27.00	25.85	27.00	26.50	27.00	13,800	371,850	26.946	26.49	25.37	26.49	26.00	26.49	14,063	26.441	-1.82%
2023-07-25	0	27.50	27.50	30.00	27.50	27.50	10,400	286,000	27.500	26.99	26.99	29.44	26.99	26.99	10,598	26.985	4.96%
2023-07-24	0	26.20	25.25	26.20	26.20	26.20	200	5,240	26.200	25.71	24.78	25.71	25.71	25.71	204	25.710	0.96%
2023-07-21	0	25.95	25.40	25.95	25.20	25.95	33,000	832,110	25.216	25.46	24.92	25.46	24.73	25.46	33,629	24.743	2.98%
2023-07-20	0	25.20	24.00	25.20	25.20	25.20	10,000	252,000	25.200	24.73	23.55	24.73	24.73	24.73	10,191	24.728	0.00%
2023-07-19	0	25.20	24.80	25.20	24.60	25.20	15,917	400,344	25.152	24.73	24.34	24.73	24.14	24.73	16,221	24.681	0.00%
2023-07-18	0	25.20	24.00	25.20	24.70	25.20	18,600	468,120	25.168	24.73	23.55	24.73	24.24	24.73	18,955	24.697	0.00%
2023-07-14	0	25.20	24.75	25.20	24.55	25.20	34,000	856,200	25.182	24.73	24.29	24.73	24.09	24.73	34,649	24.711	0.00%
2023-07-13	0	25.20	24.65	25.20	24.85	25.20	14,400	362,030	25.141	24.73	24.19	24.73	24.38	24.73	14,675	24.670	-2.33%
2023-07-12	0	25.80	25.20	25.80	25.40	25.80	17,000	437,690	25.747	25.32	24.73	25.32	24.92	25.32	17,324	25.265	0.00%
2023-07-11	0	25.80	24.80	25.80	24.90	26.00	17,600	449,900	25.563	25.32	24.34	25.32	24.43	25.51	17,936	25.084	-4.62%
2023-07-10	0	27.05	27.05	27.10	24.65	27.05	9,400	252,600	26.872	26.54	26.54	26.59	24.19	26.54	9,579	26.369	10.41%
2023-07-07	0	24.50	23.40	24.50	23.20	24.50	23,000	550,030	23.914	24.04	22.96	24.04	22.77	24.04	23,439	23.467	2.08%
2023-07-06	0	24.00	23.80	24.00	23.95	24.60	75,200	1,817,220	24.165	23.55	23.35	23.55	23.50	24.14	76,634	23.713	-2.44%
2023-07-05	0	24.60	24.50	24.60	24.50	25.05	39,600	975,930	24.645	24.14	24.04	24.14	24.04	24.58	40,355	24.183	-1.60%
2023-07-04	0	25.00	24.50	25.00	24.60	25.00	28,000	697,540	24.912	24.53	24.04	24.53	24.14	24.53	28,534	24.446	0.00%
2023-07-03	0	25.00	25.00	25.35	25.00	25.50	18,600	469,280	25.230	24.53	24.53	24.88	24.53	25.02	18,955	24.758	-3.10%
2023-06-30	0	25.80	24.70	25.80	24.55	25.80	69,000	1,735,780	25.156	25.32	24.24	25.32	24.09	25.32	70,316	24.685	1.98%
2023-06-29	0	25.30	24.55	25.40	24.90	25.30	26,200	658,450	25.132	24.83	24.09	24.92	24.43	24.83	26,700	24.661	-1.75%
2023-06-28	0	25.75	24.70	25.75	25.00	25.75	11,800	303,300	25.703	25.27	24.24	25.27	24.53	25.27	12,025	25.222	-0.39%
2023-06-27	0	25.85	25.85	26.00	24.00	25.85	25,600	637,730	24.911	25.37	25.37	25.51	23.55	25.37	26,088	24.445	6.16%
2023-06-26	0	24.35	24.00	24.35	24.35	24.35	15,000	365,250	24.350	23.89	23.55	23.89	23.89	23.89	15,286	23.894	-2.01%
2023-06-23	0	24.85	24.85	25.85	23.70	24.85	20,000	492,430	24.622	24.38	24.38	25.37	23.26	24.38	20,381	24.161	3.33%
2023-06-21	0	24.05	24.05	24.20	24.00	24.50	24,400	588,430	24.116	23.60	23.60	23.75	23.55	24.04	24,865	23.665	-3.61%
2023-06-20	0	24.95	24.85	24.95	24.85	25.90	25,600	639,090	24.965	24.48	24.38	24.48	24.38	25.42	26,088	24.497	-3.85%
2023-06-19	0	25.95	25.95	26.35	25.70	26.35	17,400	452,440	26.002	25.46	25.46	25.86	25.22	25.86	17,732	25.516	-1.89%
2023-06-16	0	26.45	26.00	26.45	26.00	26.75	32,000	840,050	26.252	25.95	25.51	25.95	25.51	26.25	32,610	25.760	-1.31%
2023-06-15	0	26.80	26.00	26.80	26.00	26.80	12,600	337,040	26.749	26.30	25.51	26.30	25.51	26.30	12,840	26.249	3.08%
2023-06-14	0	26.00	26.00	26.15	25.95	27.50	65,000	1,703,280	26.204	25.51	25.51	25.66	25.46	26.99	66,240	25.714	-4.06%
2023-06-13	0	27.10	26.75	27.10	26.75	27.10	12,400	335,880	27.087	26.59	26.25	26.59	26.25	26.59	12,637	26.580	3.44%
2023-06-12	0	26.20	26.20	26.90	25.90	27.00	45,600	1,197,900	26.270	25.71	25.71	26.40	25.42	26.49	46,470	25.778	-6.43%
2023-06-09	0	28.00	28.00	30.00	27.80	28.95	20,400	571,170	27.999	27.48	27.48	29.44	27.28	28.41	20,789	27.474	0.18%
2023-06-08	0	27.95	26.60	27.95	27.15	28.50	15,200	421,590	27.736	27.43	26.10	27.43	26.64	27.97	15,490	27.217	3.71%
2023-06-07	0	26.95	26.40	26.95	26.65	27.30	19,800	532,320	26.885	26.45	25.91	26.45	26.15	26.79	20,178	26.382	-1.46%
2023-06-06	0	27.35	26.75	27.35	27.00	27.40	11,400	311,620	27.335	26.84	26.25	26.84	26.49	26.89	11,617	26.823	-0.18%
2023-06-05	0	27.40	26.60	27.40	27.40	27.40	11,400	312,360	27.400	26.89	26.10	26.89	26.89	26.89	11,617	26.887	-0.18%
2023-06-02	0	27.45	26.05	27.45	27.45	27.45	11,600	318,420	27.450	26.94	25.56	26.94	26.94	26.94	11,821	26.936	0.00%
2023-06-01	0	27.45	25.90	27.45	27.45	27.45	11,600	318,420	27.450	26.94	25.42	26.94	26.94	26.94	11,821	26.936	-0.90%
2023-05-31	0	27.70	27.70	28.50	26.40	27.70	20,000	552,990	27.650	27.18	27.18	27.97	25.91	27.18	20,381	27.132	4.14%
2023-05-30	0	26.60	26.40	26.60	26.20	27.25	22,600	598,580	26.486	26.10	25.91	26.10	25.71	26.74	23,031	25.990	-2.39%
2023-05-29	0	27.25	27.25	27.30	25.85	27.25	14,400	389,890	27.076	26.74	26.74	26.79	25.37	26.74	14,675	26.569	0.18%
2023-05-25	0	27.20	-	27.20	27.20	27.20	11,600	315,520	27.200	26.69	-	26.69	26.69	26.69	11,821	26.691	0.00%
2023-05-24	0	27.20	26.55	27.20	27.00	27.30	22,200	602,900	27.158	26.69	26.05	26.69	26.49	26.79	22,623	26.649	0.63%
2023-05-23	0	27.30	27.30	27.45	27.30	27.85	15,400	424,395	27.558	26.52	26.52	26.67	26.52	27.06	15,851	26.775	-0.73%
2023-05-22	0	27.50	27.50	27.55	27.50	28.20	27,800	771,060	27.736	26.72	26.72	26.77	26.72	27.40	28,613	26.948	-3.68%
2023-05-19	0	28.55	28.25	28.55	28.30	28.80	21,400	608,560	28.437	27.74	27.45	27.74	27.50	27.98	22,026	27.629	0.88%
2023-05-18	0	28.30	27.60	28.30	27.00	28.30	17,000	474,410	27.907	27.50	26.82	27.50	26.23	27.50	17,497	27.113	1.80%
2023-05-17	0	27.80	27.80	28.00	27.50	28.40	22,000	614,860	27.948	27.01	27.01	27.20	26.72	27.59	22,644	27.154	-3.47%
2023-05-16	0	28.80	27.75	28.80	28.00	28.80	29,000	825,250	28.457	27.98	26.96	27.98	27.20	27.98	29,848	27.648	0.70%
2023-05-15	0	28.60	28.10	28.60	28.00	29.10	25,200	718,420	28.509	27.79	27.30	27.79	27.20	28.27	25,937	27.698	-1.21%
2023-05-12	0	28.95	25.10	28.95	28.95	28.95	11,200	324,240	28.950	28.13	24.39	28.13	28.13	28.13	11,528	28.127	0.00%
2023-05-11	0	28.95	25.10	29.00	28.95	28.95	6,400	185,280	28.950	28.13	24.39	28.18	28.13	28.13	6,587	28.127	0.00%
2023-05-10	0	28.95	27.20	28.95	28.95	28.95	11,600	335,820	28.950	28.13	26.43	28.13	28.13	28.13	11,939	28.127	1.76%
2023-05-09	0	28.45	28.45	28.50	27.05	28.50	27,800	789,520	28.400	27.64	27.64	27.69	26.28	27.69	28,613	27.593	-1.90%
2023-05-08	0	29.00	26.00	29.00	29.00	29.00	11,600	336,400	29.000	28.18	25.26	28.18	28.18	28.18	11,939	28.176	0.17%
2023-05-05	0	28.95	28.95	29.60	28.50	29.75	7,800	224,520	28.785	28.13	28.13	28.76	27.69	28.90	8,028	27.966	-3.18%
2023-05-04	0	29.90	29.65	29.90	29.50	29.95	17,800	530,895	29.826	29.05	28.81	29.05	28.66	29.10	18,321	28.978	-1.32%
2023-05-03	0	30.30	30.30	30.90	28.30	30.30	14,800	438,740	29.645	29.44	29.44	30.02	27.50	29.44	15,233	28.802	4.66%
2023-05-02	0	28.95	27.05	28.95	28.90	28.95	12,400	358,950	28.948	28.13	26.28	28.13	28.08	28.13	12,763	28.125	2.30%
2023-04-28	0	28.30	26.95	28.30	26.30	28.30	44,600	1,228,390	27.542	27.50	26.18	27.50	25.55	27.50	45,905	26.760	5.20%
2023-04-27	0	26.90	26.30	26.90	25.45	26.90	16,800	447,420	26.632	26.14	25.55	26.14	24.73	26.14	17,291	25.875	-0.19%
2023-04-26	0	26.95	25.10	26.95	26.95	26.95	11,600	312,620	26.950	26.18	24.39	26.18	26.18	26.18	11,939	26.184	0.00%
2023-04-25	0	26.95	25.10	26.95	26.95	26.95	10,000	269,500	26.950	26.18	24.39	26.18	26.18	26.18	10,293	26.184	0.00%
2023-04-24	0	26.95	25.10	26.95	26.95	26.95	10,000	269,500	26.950	26.18	24.39	26.18	26.18	26.18	10,293	26.184	0.19%
2023-04-21	0	26.90	26.40	26.90	26.90	26.90	10,000	269,000	26.900	26.14	25.65	26.14	26.14	26.14	10,293	26.135	1.32%
2023-04-20	0	26.55	26.40	26.90	26.50	26.95	2,400	64,000	26.667	25.80	25.65	26.14	25.75	26.18	2,470	25.909	-1.48%
2023-04-19	0	26.95	26.05	26.95	25.05	26.95	21,800	586,000	26.881	26.18	25.31	26.18	24.34	26.18	22,438	26.117	-0.74%
2023-04-18	0	27.15	26.20	27.20	27.15	27.15	6,000	162,900	27.150	26.38	25.46	26.43	26.38	26.38	6,176	26.378	0.00%
2023-04-17	0	27.15	26.45	27.15	27.15	27.40	14,000	381,100	27.221	26.38	25.70	26.38	26.38	26.62	14,410	26.448	-0.18%
2023-04-14	0	27.20	26.60	27.20	26.20	27.30	37,800	1,024,210	27.096	26.43	25.84	26.43	25.46	26.52	38,906	26.325	0.93%
2023-04-13	0	26.95	25.10	26.95	26.95	26.95	367,400	9,704,860	26.415	26.18	24.39	26.18	26.18	26.18	378,148	25.664	-0.19%
2023-04-12	0	27.00	26.20	27.00	27.00	27.00	12,400	334,800	27.000	26.23	25.46	26.23	26.23	26.23	12,763	26.233	0.00%
2023-04-11	0	27.00	26.30	27.00	26.05	27.00	19,400	519,560	26.781	26.23	25.55	26.23	25.31	26.23	19,968	26.020	0.00%
2023-04-06	0	27.00	26.30	27.00	27.00	27.00	10,000	270,000	27.000	26.23	25.55	26.23	26.23	26.23	10,293	26.233	0.19%
2023-04-04	0	26.95	26.20	26.95	26.00	27.40	121,200	3,223,180	26.594	26.18	25.46	26.18	25.26	26.62	124,746	25.838	2.28%
2023-04-03	0	26.35	25.75	26.40	26.35	26.35	2,000	52,600	26.300	25.60	25.02	25.65	25.60	25.60	2,059	25.552	0.00%
2023-03-31	0	26.35	25.50	26.40	25.00	26.55	6,000	155,960	25.993	25.60	24.78	25.65	24.29	25.80	6,176	25.255	-0.38%
2023-03-30	0	26.45	25.50	26.45	26.45	26.45	10,000	264,500	26.450	25.70	24.78	25.70	25.70	25.70	10,293	25.698	-0.19%
2023-03-29	0	26.50	25.50	26.50	26.50	26.50	10,000	265,000	26.500	25.75	24.78	25.75	25.75	25.75	10,293	25.747	0.38%
2023-03-28	0	26.40	25.20	26.40	23.50	26.75	56,000	1,422,390	25.400	25.65	24.48	25.65	22.83	25.99	57,638	24.678	-1.68%
2023-03-27	0	26.85	24.10	26.85	26.85	26.85	11,200	300,670	26.846	26.09	23.42	26.09	26.09	26.09	11,528	26.083	0.94%
2023-03-24	0	26.60	25.05	26.60	25.60	26.60	19,000	498,770	26.251	25.84	24.34	25.84	24.87	25.84	19,556	25.505	1.14%
2023-03-23	0	26.30	25.85	26.30	26.20	26.80	15,600	412,750	26.458	25.55	25.12	25.55	25.46	26.04	16,056	25.706	-1.87%
2023-03-22	0	26.80	26.40	26.90	26.80	26.95	600	16,140	26.900	26.04	25.65	26.14	26.04	26.18	618	26.135	-0.56%
2023-03-21	0	26.95	26.45	26.95	26.95	26.95	10,200	274,890	26.950	26.18	25.70	26.18	26.18	26.18	10,498	26.184	-0.92%
2023-03-20	0	27.20	26.40	27.20	27.20	27.20	10,000	272,000	27.200	26.43	25.65	26.43	26.43	26.43	10,293	26.427	0.74%
2023-03-17	0	27.00	26.30	27.00	27.00	27.00	10,000	270,000	27.000	26.23	25.55	26.23	26.23	26.23	10,293	26.233	0.00%
2023-03-16	0	27.00	26.30	27.00	26.45	27.30	47,400	1,267,455	26.740	26.23	25.55	26.23	25.70	26.52	48,787	25.980	-1.10%
2023-03-15	0	27.30	26.50	27.35	-	-	0	0	-	26.52	25.75	26.57	-	-	0	-	0.00%
2023-03-14	0	27.30	26.55	27.30	26.90	27.40	25,800	703,880	27.282	26.52	25.80	26.52	26.14	26.62	26,555	26.507	-0.55%
2023-03-13	0	27.45	26.30	27.45	26.95	27.80	55,200	1,509,690	27.350	26.67	25.55	26.67	26.18	27.01	56,815	26.572	0.37%
2023-03-10	0	27.35	26.30	27.35	27.00	27.35	11,800	322,460	27.327	26.57	25.55	26.57	26.23	26.57	12,145	26.550	0.55%
2023-03-09	0	27.20	26.40	27.20	27.20	27.20	10,000	272,000	27.200	26.43	25.65	26.43	26.43	26.43	10,293	26.427	-0.18%
2023-03-08	0	27.25	26.10	27.25	26.00	27.30	20,200	538,890	26.678	26.48	25.36	26.48	25.26	26.52	20,791	25.919	-0.55%
2023-03-07	0	27.40	26.40	27.40	27.40	27.40	10,600	290,440	27.400	26.62	25.65	26.62	26.62	26.62	10,910	26.621	0.37%
2023-03-06	0	27.30	26.70	27.40	-	-	0	0	-	26.52	25.94	26.62	-	-	0	-	0.00%
2023-03-03	0	27.30	26.75	27.30	26.55	27.30	35,200	952,950	27.072	26.52	25.99	26.52	25.80	26.52	36,230	26.303	2.25%
2023-03-02	0	26.70	26.50	26.70	26.35	27.05	22,600	604,780	26.760	25.94	25.75	25.94	25.60	26.28	23,261	26.000	-2.55%
2023-03-01	0	27.40	26.85	27.40	26.25	27.40	62,800	1,704,730	27.145	26.62	26.09	26.62	25.50	26.62	64,637	26.374	3.01%
2023-02-28	0	26.60	26.60	26.95	26.20	27.35	8,400	223,810	26.644	25.84	25.84	26.18	25.46	26.57	8,646	25.887	-3.10%
2023-02-27	0	27.45	26.10	27.45	27.45	27.45	10,800	296,460	27.450	26.67	25.36	26.67	26.67	26.67	11,116	26.670	0.18%
2023-02-24	0	27.40	27.00	27.40	27.30	27.40	11,600	317,820	27.398	26.62	26.23	26.62	26.52	26.62	11,939	26.620	0.37%
2023-02-23	0	27.30	26.10	27.30	27.30	27.30	10,000	273,000	27.300	26.52	25.36	26.52	26.52	26.52	10,293	26.524	-0.36%
2023-02-22	0	27.40	26.10	27.45	27.40	27.40	5,200	142,480	27.400	26.62	25.36	26.67	26.62	26.62	5,352	26.621	0.00%
2023-02-21	0	27.40	26.10	27.40	27.20	27.40	17,200	470,240	27.340	26.62	25.36	26.62	26.43	26.62	17,703	26.562	-0.18%
2023-02-20	0	27.45	26.10	27.45	27.45	27.45	11,000	301,950	27.450	26.67	25.36	26.67	26.67	26.67	11,322	26.670	0.18%
2023-02-17	0	27.40	26.10	27.40	26.80	27.40	13,600	371,630	27.326	26.62	25.36	26.62	26.04	26.62	13,998	26.549	1.11%
2023-02-16	0	27.10	26.50	27.30	27.10	27.30	400	10,880	27.200	26.33	25.75	26.52	26.33	26.52	412	26.427	-1.09%
2023-02-15	0	27.40	26.60	27.40	26.25	27.40	21,400	579,400	27.075	26.62	25.84	26.62	25.50	26.62	22,026	26.305	-0.36%
2023-02-14	0	27.50	26.75	27.50	26.75	27.50	12,400	340,140	27.431	26.72	25.99	26.72	25.99	26.72	12,763	26.651	0.18%
2023-02-13	0	27.45	26.10	27.50	26.90	27.45	14,200	388,560	27.363	26.67	25.36	26.72	26.14	26.67	14,615	26.586	-0.18%
2023-02-10	0	27.50	26.10	27.50	27.50	27.50	11,200	308,000	27.500	26.72	25.36	26.72	26.72	26.72	11,528	26.718	0.00%
2023-02-09	0	27.50	26.20	27.50	27.50	27.50	10,000	275,000	27.500	26.72	25.46	26.72	26.72	26.72	10,293	26.718	0.00%
2023-02-08	0	27.50	26.10	27.50	27.35	27.50	39,800	1,096,239	27.544	26.72	25.36	26.72	26.57	26.72	40,964	26.761	-0.72%
2023-02-07	0	27.70	27.00	27.70	26.80	28.85	34,400	946,700	27.520	26.91	26.23	26.91	26.04	28.03	35,406	26.738	0.73%
2023-02-06	0	27.50	26.60	27.50	27.50	27.50	11,200	308,000	27.500	26.72	25.84	26.72	26.72	26.72	11,528	26.718	4.17%
2023-02-03	0	26.40	26.20	26.40	26.25	26.55	20,000	527,990	26.400	25.65	25.46	25.65	25.50	25.80	20,585	25.649	0.00%
2023-02-02	0	26.40	26.30	26.40	26.10	26.65	34,800	917,100	26.353	25.65	25.55	25.65	25.36	25.89	35,818	25.604	1.15%
2023-02-01	0	26.10	26.10	26.95	26.10	26.10	200	5,220	26.100	25.36	25.36	26.18	25.36	25.36	206	25.358	-3.33%
2023-01-31	0	27.00	27.00	27.30	27.00	27.00	18,800	507,600	27.000	26.23	26.23	26.52	26.23	26.23	19,350	26.233	1.12%
2023-01-30	0	26.70	26.70	27.30	26.70	27.30	1,000	26,940	26.940	25.94	25.94	26.52	25.94	26.52	1,029	26.174	-2.20%
2023-01-27	0	27.30	27.05	27.30	26.70	27.30	33,800	915,795	27.095	26.52	26.28	26.52	25.94	26.52	34,789	26.324	0.00%
2023-01-26	0	27.30	26.75	27.30	26.15	27.30	31,200	838,700	26.881	26.52	25.99	26.52	25.41	26.52	32,113	26.117	1.87%
2023-01-20	0	26.80	26.80	26.95	26.30	26.80	8,200	219,160	26.727	26.04	26.04	26.18	25.55	26.04	8,440	25.967	2.29%
2023-01-19	0	26.20	26.10	26.80	26.00	26.45	25,800	676,850	26.235	25.46	25.36	26.04	25.26	25.70	26,555	25.489	-2.42%
2023-01-18	0	26.85	25.65	26.90	24.80	26.90	9,000	233,730	25.970	26.09	24.92	26.14	24.10	26.14	9,263	25.232	2.09%
2023-01-17	0	26.30	26.05	26.30	26.30	27.20	44,800	1,203,825	26.871	25.55	25.31	25.55	25.55	26.43	46,111	26.107	-3.31%
2023-01-16	0	27.20	26.25	27.20	26.30	28.25	55,400	1,482,700	26.764	26.43	25.50	26.43	25.55	27.45	57,021	26.003	-1.09%
2023-01-13	0	27.50	26.55	27.50	26.10	27.75	34,400	940,020	27.326	26.72	25.80	26.72	25.36	26.96	35,406	26.549	3.58%
2023-01-12	0	26.55	26.55	26.80	26.50	26.80	18,800	503,180	26.765	25.80	25.80	26.04	25.75	26.04	19,350	26.004	-2.93%
2023-01-11	0	27.35	26.60	27.35	26.10	27.80	44,000	1,188,330	27.008	26.57	25.84	26.57	25.36	27.01	45,287	26.240	-1.97%
2023-01-10	0	27.90	26.65	27.90	26.50	27.90	15,200	420,030	27.634	27.11	25.89	27.11	25.75	27.11	15,645	26.848	0.00%
2023-01-09	0	27.90	26.80	27.90	26.85	27.95	13,600	378,170	27.807	27.11	26.04	27.11	26.09	27.16	13,998	27.016	-0.36%
2023-01-06	0	28.00	26.05	28.00	28.00	28.00	10,000	280,000	28.000	27.20	25.31	27.20	27.20	27.20	10,293	27.204	-0.36%
2023-01-05	0	28.10	28.10	28.30	27.90	28.20	20,000	561,480	28.074	27.30	27.30	27.50	27.11	27.40	20,585	27.276	0.36%
2023-01-04	0	28.00	28.00	28.25	27.95	28.40	15,800	442,950	28.035	27.20	27.20	27.45	27.16	27.59	16,262	27.238	-1.06%
2023-01-03	0	28.30	28.30	28.55	27.85	28.60	49,000	1,381,060	28.185	27.50	27.50	27.74	27.06	27.79	50,433	27.384	-1.57%
2022-12-30	0	28.75	26.05	28.75	28.05	28.75	23,800	682,010	28.656	27.93	25.31	27.93	27.25	27.93	24,496	27.841	-0.17%
2022-12-29	0	28.80	26.05	28.80	27.90	28.95	14,800	423,130	28.590	27.98	25.31	27.98	27.11	28.13	15,233	27.777	2.67%
2022-12-28	0	28.05	26.05	28.90	-	-	0	0	-	27.25	25.31	28.08	-	-	0	-	0.18%
2022-12-23	0	28.00	26.10	28.00	28.00	28.00	10,000	280,000	28.000	27.20	25.36	27.20	27.20	27.20	10,293	27.204	-0.18%
2022-12-22	0	28.05	28.05	28.10	27.65	28.75	24,000	673,830	28.076	27.25	27.25	27.30	26.86	27.93	24,702	27.278	-1.92%
2022-12-21	0	28.60	26.05	28.60	28.00	28.60	27,600	783,880	28.401	27.79	25.31	27.79	27.20	27.79	28,407	27.594	-1.04%
2022-12-20	0	28.90	26.85	28.90	26.70	28.90	34,600	966,330	27.929	28.08	26.09	28.08	25.94	28.08	35,612	27.135	5.09%
2022-12-19	0	27.50	27.40	27.50	26.95	27.50	21,200	571,890	26.976	26.72	26.62	26.72	26.18	26.72	21,820	26.209	2.42%
2022-12-16	0	26.85	26.70	27.50	26.85	27.45	4,800	129,270	26.931	26.09	25.94	26.72	26.09	26.67	4,940	26.166	-0.92%
2022-12-15	0	27.10	27.05	27.50	27.10	28.05	11,200	304,690	27.205	26.33	26.28	26.72	26.33	27.25	11,528	26.431	-1.28%
2022-12-14	0	27.45	27.45	27.85	27.40	28.00	25,600	702,950	27.459	26.67	26.67	27.06	26.62	27.20	26,349	26.679	-0.90%
2022-12-13	0	27.70	27.50	27.95	27.40	27.70	30,800	846,990	27.500	26.91	26.72	27.16	26.62	26.91	31,701	26.718	-0.89%
2022-12-12	0	27.95	27.05	27.95	27.40	28.10	33,400	929,220	27.821	27.16	26.28	27.16	26.62	27.30	34,377	27.030	0.72%
2022-12-09	0	27.75	27.75	28.05	27.40	28.20	14,000	389,630	27.831	26.96	26.96	27.25	26.62	27.40	14,410	27.040	-1.42%
2022-12-08	0	28.15	27.80	28.20	28.00	28.40	53,000	1,490,290	28.119	27.35	27.01	27.40	27.20	27.59	54,550	27.319	-0.88%
2022-12-07	0	28.40	28.05	28.40	28.05	28.90	79,000	2,231,950	28.253	27.59	27.25	27.59	27.25	28.08	81,311	27.450	0.89%
2022-12-06	0	28.15	28.00	28.15	28.05	28.35	104,600	2,946,640	28.171	27.35	27.20	27.35	27.25	27.54	107,660	27.370	-1.40%
2022-12-05	0	28.55	28.00	28.55	27.90	29.30	137,974	3,913,132	28.361	27.74	27.20	27.74	27.11	28.47	142,010	27.555	0.71%
2022-12-02	0	28.35	27.75	28.35	28.00	29.50	87,887	2,490,719	28.340	27.54	26.96	27.54	27.20	28.66	90,458	27.535	-2.24%
2022-12-01	0	29.00	28.40	29.00	28.10	29.35	87,200	2,514,950	28.841	28.18	27.59	28.18	27.30	28.52	89,751	28.021	0.52%
2022-11-30	0	28.85	28.30	28.85	28.00	28.90	129,600	3,710,880	28.633	28.03	27.50	28.03	27.20	28.08	133,391	27.819	-0.52%
2022-11-29	0	29.00	27.70	29.00	27.75	29.00	85,600	2,452,090	28.646	28.18	26.91	28.18	26.96	28.18	88,104	27.832	7.41%
2022-11-28	0	27.00	27.00	27.80	27.00	28.40	64,800	1,794,560	27.694	26.23	26.23	27.01	26.23	27.59	66,696	26.907	-6.57%
2022-11-25	0	28.90	27.95	28.95	27.80	29.40	45,287	1,296,252	28.623	28.08	27.16	28.13	27.01	28.56	46,612	27.809	-1.87%
2022-11-24	0	29.45	27.50	29.45	26.80	29.95	37,800	1,104,770	29.227	28.61	26.72	28.61	26.04	29.10	38,906	28.396	6.70%
2022-11-23	0	27.60	26.40	27.60	26.85	27.60	24,200	665,140	27.485	26.82	25.65	26.82	26.09	26.82	24,908	26.704	2.22%
2022-11-22	0	27.00	26.20	27.05	26.15	27.00	26,800	719,490	26.847	26.23	25.46	26.28	25.41	26.23	27,584	26.084	3.05%
2022-11-21	0	26.20	26.05	26.55	26.20	27.00	49,000	1,294,330	26.415	25.46	25.31	25.80	25.46	26.23	50,433	25.664	-4.55%
2022-11-18	0	27.45	26.20	27.45	26.40	27.45	27,000	735,330	27.234	26.67	25.46	26.67	25.65	26.67	27,790	26.460	2.81%
2022-11-17	0	26.70	26.05	26.70	26.10	26.75	31,200	827,440	26.521	25.94	25.31	25.94	25.36	25.99	32,113	25.767	-0.37%
2022-11-16	0	26.80	26.30	26.80	26.10	28.35	59,800	1,600,220	26.760	26.04	25.55	26.04	25.36	27.54	61,549	25.999	-4.96%
2022-11-15	0	28.20	27.55	28.20	27.05	28.85	38,200	1,071,095	28.039	27.40	26.77	27.40	26.28	28.03	39,318	27.242	-2.76%
2022-11-14	0	29.00	27.85	29.00	28.70	30.95	58,800	1,721,010	29.269	28.18	27.06	28.18	27.88	30.07	60,520	28.437	-4.61%
2022-11-11	0	30.40	28.80	30.45	28.70	30.40	117,200	3,510,080	29.950	29.54	27.98	29.58	27.88	29.54	120,629	29.098	3.93%
2022-11-10	0	29.25	28.15	29.25	28.00	29.25	44,600	1,283,250	28.772	28.42	27.35	28.42	27.20	28.42	45,905	27.955	-2.50%
2022-11-09	0	30.00	29.35	30.00	29.35	30.45	19,200	573,260	29.857	29.15	28.52	29.15	28.52	29.58	19,762	29.009	-2.28%
2022-11-08	0	30.70	29.60	30.70	29.75	30.90	22,200	675,510	30.428	29.83	28.76	29.83	28.90	30.02	22,849	29.564	0.49%
2022-11-07	0	30.55	30.30	30.55	30.00	30.90	16,400	499,200	30.439	29.68	29.44	29.68	29.15	30.02	16,880	29.574	2.86%
2022-11-04	0	29.70	29.50	29.70	28.50	29.70	79,400	2,340,290	29.475	28.86	28.66	28.86	27.69	28.86	81,723	28.637	5.13%
2022-11-03	0	28.25	27.80	28.25	28.00	29.00	32,200	912,920	28.352	27.45	27.01	27.45	27.20	28.18	33,142	27.546	-1.57%
2022-11-02	0	28.70	27.85	28.80	26.10	28.80	87,400	2,400,330	27.464	27.88	27.06	27.98	25.36	27.98	89,957	26.683	7.09%
2022-11-01	0	26.80	26.75	26.80	26.00	27.00	90,200	2,415,670	26.781	26.04	25.99	26.04	25.26	26.23	92,839	26.020	-0.19%
2022-10-31	0	26.85	26.00	26.85	25.85	26.85	32,600	874,400	26.822	26.09	25.26	26.09	25.12	26.09	33,554	26.060	0.00%
2022-10-28	0	26.85	26.75	26.85	24.80	26.85	91,800	2,422,460	26.389	26.09	25.99	26.09	24.10	26.09	94,486	25.638	-0.19%
2022-10-27	0	26.90	26.85	26.90	26.00	26.90	65,800	1,759,450	26.739	26.14	26.09	26.14	25.26	26.14	67,725	25.979	0.75%
2022-10-26	0	26.70	25.60	26.70	24.65	26.80	87,400	2,323,870	26.589	25.94	24.87	25.94	23.95	26.04	89,957	25.833	3.29%
2022-10-25	0	25.85	25.55	25.85	24.55	26.50	53,200	1,359,820	25.561	25.12	24.82	25.12	23.85	25.75	54,756	24.834	3.40%
2022-10-24	0	25.00	24.50	25.00	24.75	26.60	102,000	2,606,670	25.556	24.29	23.80	24.29	24.05	25.84	104,984	24.829	-6.19%
2022-10-21	0	26.65	26.55	26.65	26.50	26.95	56,400	1,506,990	26.720	25.89	25.80	25.89	25.75	26.18	58,050	25.960	-0.56%
2022-10-20	0	26.80	26.15	26.80	26.50	26.80	23,600	632,110	26.784	26.04	25.41	26.04	25.75	26.04	24,290	26.023	-0.56%
2022-10-19	0	26.95	26.35	26.95	26.40	26.95	27,400	737,930	26.932	26.18	25.60	26.18	25.65	26.18	28,202	26.166	0.00%
2022-10-18	0	26.95	26.35	26.95	26.55	27.00	89,400	2,408,770	26.944	26.18	25.60	26.18	25.80	26.23	92,015	26.178	0.00%
2022-10-17	0	26.95	26.35	26.95	26.50	26.95	21,000	565,700	26.938	26.18	25.60	26.18	25.75	26.18	21,614	26.172	0.75%
2022-10-14	0	26.75	26.50	26.75	26.00	26.95	81,400	2,171,640	26.679	25.99	25.75	25.99	25.26	26.18	83,781	25.920	1.33%
2022-10-13	0	26.40	26.30	26.40	26.30	26.65	23,200	612,590	26.405	25.65	25.55	25.65	25.55	25.89	23,879	25.654	0.19%
2022-10-12	0	26.35	26.35	26.75	26.35	26.85	28,200	744,220	26.391	25.60	25.60	25.99	25.60	26.09	29,025	25.641	-1.68%
2022-10-11	0	26.80	26.05	26.80	26.20	27.00	61,200	1,642,710	26.842	26.04	25.31	26.04	25.46	26.23	62,990	26.079	0.19%
2022-10-10	0	26.75	25.55	26.75	26.75	27.05	51,000	1,370,130	26.865	25.99	24.82	25.99	25.99	26.28	52,492	26.102	-0.93%
2022-10-07	0	27.00	26.90	27.00	26.40	27.00	28,000	754,280	26.939	26.23	26.14	26.23	25.65	26.23	28,819	26.173	0.00%
2022-10-06	0	27.00	25.60	27.00	25.90	27.00	28,200	755,380	26.787	26.23	24.87	26.23	25.16	26.23	29,025	26.025	5.68%
2022-10-05	0	25.55	24.85	25.55	25.05	25.55	73,400	1,861,920	25.367	24.82	24.14	24.82	24.34	24.82	75,547	24.646	2.20%
2022-10-03	0	25.00	24.40	25.00	24.65	25.00	29,200	727,960	24.930	24.29	23.71	24.29	23.95	24.29	30,054	24.222	0.20%
2022-09-30	0	24.95	24.30	24.95	23.40	24.95	107,200	2,644,450	24.668	24.24	23.61	24.24	22.73	24.24	110,336	23.967	0.20%
2022-09-29	0	24.90	24.55	24.90	23.50	25.30	114,600	2,827,930	24.677	24.19	23.85	24.19	22.83	24.58	117,953	23.975	-1.58%
2022-09-28	0	25.30	24.55	25.30	24.60	25.40	42,200	1,061,380	25.151	24.58	23.85	24.58	23.90	24.68	43,435	24.436	-2.13%
2022-09-27	0	25.85	25.25	25.85	25.00	25.90	87,400	2,252,850	25.776	25.12	24.53	25.12	24.29	25.16	89,957	25.044	1.37%
2022-09-26	0	25.50	25.00	25.50	24.85	25.60	85,200	2,170,340	25.474	24.78	24.29	24.78	24.14	24.87	87,692	24.749	-4.85%
2022-09-23	0	26.80	25.50	26.80	26.60	26.80	20,800	557,280	26.792	26.04	24.78	26.04	25.84	26.04	21,408	26.031	-0.37%
2022-09-22	0	26.90	25.85	26.90	26.60	26.90	21,400	575,300	26.883	26.14	25.12	26.14	25.84	26.14	22,026	26.119	0.37%
2022-09-21	0	26.80	26.25	26.80	26.50	27.50	40,400	1,085,360	26.865	26.04	25.50	26.04	25.75	26.72	41,582	26.102	-0.92%
2022-09-20	0	27.05	26.50	27.05	26.80	27.05	48,400	1,305,800	26.979	26.28	25.75	26.28	26.04	26.28	49,816	26.213	0.19%
2022-09-19	0	27.00	24.10	27.00	26.55	27.00	31,000	835,480	26.951	26.23	23.42	26.23	25.80	26.23	31,907	26.185	-0.74%
2022-09-16	0	27.20	26.45	27.20	26.20	27.20	36,000	967,730	26.881	26.43	25.70	26.43	25.46	26.43	37,053	26.117	0.00%
2022-09-15	0	27.20	26.30	27.20	26.85	27.30	74,800	2,024,180	27.061	26.43	25.55	26.43	26.09	26.52	76,988	26.292	-0.37%
2022-09-14	0	27.30	26.30	27.30	27.30	27.30	12,000	327,600	27.300	26.52	25.55	26.52	26.52	26.52	12,351	26.524	-0.55%
2022-09-13	0	27.45	26.55	27.45	27.40	27.50	25,000	685,850	27.434	26.67	25.80	26.67	26.62	26.72	25,731	26.654	-0.72%
2022-09-09	0	27.65	27.10	27.70	26.90	27.80	74,600	2,062,210	27.644	26.86	26.33	26.91	26.14	27.01	76,782	26.858	0.36%
2022-09-08	0	27.55	27.10	27.55	27.00	27.65	37,600	1,031,570	27.435	26.77	26.33	26.77	26.23	26.86	38,700	26.656	-0.90%
2022-09-07	0	27.80	27.10	27.80	27.05	27.80	51,800	1,431,810	27.641	27.01	26.33	27.01	26.28	27.01	53,315	26.855	0.00%
2022-09-06	0	27.80	26.50	27.80	27.20	27.80	56,400	1,561,020	27.678	27.01	25.75	27.01	26.43	27.01	58,050	26.891	0.00%
2022-09-05	0	27.80	26.80	27.80	26.60	27.95	68,400	1,873,690	27.393	27.01	26.04	27.01	25.84	27.16	70,401	26.615	2.39%
2022-09-02	0	27.15	26.60	27.20	26.30	27.35	14,000	378,990	27.071	26.38	25.84	26.43	25.55	26.57	14,410	26.301	-0.91%
2022-09-01	0	27.40	27.35	27.40	27.00	27.40	53,800	1,468,190	27.290	26.62	26.57	26.62	26.23	26.62	55,374	26.514	-0.36%
2022-08-31	0	27.50	27.00	27.50	26.10	27.50	89,600	2,438,670	27.217	26.72	26.23	26.72	25.36	26.72	92,221	26.444	0.36%
2022-08-30	0	27.40	23.50	27.40	27.40	27.40	12,000	328,800	27.400	26.62	22.83	26.62	26.62	26.62	12,351	26.621	1.11%
2022-08-29	0	27.10	-	27.10	27.10	27.70	17,400	474,290	27.258	26.33	-	26.33	26.33	26.91	17,909	26.483	-2.52%
2022-08-26	0	27.80	27.10	27.80	27.35	27.80	49,600	1,371,470	27.651	27.01	26.33	27.01	26.57	27.01	51,051	26.865	0.72%
2022-08-25	0	27.60	27.05	27.60	26.80	27.60	65,400	1,798,220	27.496	26.82	26.28	26.82	26.04	26.82	67,313	26.714	0.36%
2022-08-24	0	27.50	27.05	27.50	26.70	27.60	217,200	5,881,480	27.079	26.72	26.28	26.72	25.94	26.82	223,554	26.309	1.85%
2022-08-23	0	27.00	26.20	27.00	25.10	27.00	58,800	1,584,420	26.946	26.23	25.46	26.23	24.39	26.23	60,520	26.180	0.00%
2022-08-22	0	27.00	26.15	27.00	26.25	27.00	35,400	948,300	26.788	26.23	25.41	26.23	25.50	26.23	36,436	26.027	0.00%
2022-08-19	0	27.00	25.20	27.00	26.20	27.00	27,800	745,370	26.812	26.23	24.48	26.23	25.46	26.23	28,613	26.050	1.89%
2022-08-18	0	26.50	26.00	26.50	26.00	27.00	17,600	469,530	26.678	25.75	25.26	25.75	25.26	26.23	18,115	25.920	-1.85%
2022-08-17	0	27.00	26.75	27.00	26.70	27.50	46,000	1,242,760	27.017	26.23	25.99	26.23	25.94	26.72	47,346	26.249	-1.46%
2022-08-16	0	27.40	26.50	27.40	26.60	27.50	52,600	1,425,900	27.108	26.62	25.75	26.62	25.84	26.72	54,139	26.338	0.74%
2022-08-15	0	27.20	26.50	27.20	27.00	27.65	20,000	544,750	27.238	26.43	25.75	26.43	26.23	26.86	20,585	26.463	-1.09%
2022-08-12	0	27.50	26.50	27.50	27.00	27.50	31,200	854,090	27.375	26.72	25.75	26.72	26.23	26.72	32,113	26.597	0.36%
2022-08-11	0	27.40	27.20	27.40	26.75	27.40	60,200	1,636,010	27.176	26.62	26.43	26.62	25.99	26.62	61,961	26.404	1.48%
2022-08-10	0	27.00	25.50	27.00	26.30	27.10	641,800	16,732,160	26.071	26.23	24.78	26.23	25.55	26.33	660,575	25.330	0.00%
2022-08-09	0	27.00	26.70	27.00	26.40	27.00	50,600	1,356,970	26.818	26.23	25.94	26.23	25.65	26.23	52,080	26.055	1.12%
2022-08-08	0	26.70	25.90	26.70	25.80	26.75	28,800	758,930	26.352	25.94	25.16	25.94	25.07	25.99	29,643	25.603	0.75%
2022-08-05	0	26.50	26.50	26.55	25.55	27.00	123,200	3,254,800	26.419	25.75	25.75	25.80	24.82	26.23	126,804	25.668	2.32%
2022-08-04	0	25.90	25.70	25.90	25.10	25.95	50,800	1,297,980	25.551	25.16	24.97	25.16	24.39	25.21	52,286	24.825	2.98%
2022-08-03	0	25.15	25.00	25.15	24.15	26.50	61,600	1,542,180	25.035	24.44	24.29	24.44	23.46	25.75	63,402	24.324	2.65%
2022-08-02	0	24.50	24.25	24.50	23.70	25.05	56,400	1,367,630	24.249	23.80	23.56	23.80	23.03	24.34	58,050	23.560	-2.00%
2022-08-01	0	25.00	24.70	25.00	24.60	25.25	19,600	488,870	24.942	24.29	24.00	24.29	23.90	24.53	20,173	24.233	0.20%
2022-07-29	0	24.95	24.15	24.95	24.50	25.40	36,400	906,140	24.894	24.24	23.46	24.24	23.80	24.68	37,465	24.186	-2.16%
2022-07-28	0	25.50	25.10	25.50	25.00	25.55	52,000	1,322,880	25.440	24.78	24.39	24.78	24.29	24.82	53,521	24.717	0.00%
2022-07-27	0	25.50	25.20	25.50	24.60	25.50	62,600	1,575,800	25.173	24.78	24.48	24.78	23.90	24.78	64,431	24.457	2.20%
2022-07-26	0	24.95	24.45	24.95	23.80	25.30	74,200	1,843,660	24.847	24.24	23.76	24.24	23.12	24.58	76,371	24.141	2.46%
2022-07-25	0	24.35	23.65	24.35	22.80	24.40	71,000	1,708,780	24.067	23.66	22.98	23.66	22.15	23.71	73,077	23.383	-1.22%
2022-07-22	0	24.65	24.05	24.65	23.65	24.70	44,600	1,094,250	24.535	23.95	23.37	23.95	22.98	24.00	45,905	23.837	-1.00%
2022-07-21	0	24.90	24.45	24.90	24.15	25.00	39,600	983,920	24.847	24.19	23.76	24.19	23.46	24.29	40,758	24.140	-0.20%
2022-07-20	0	24.95	24.55	24.95	23.95	25.25	65,600	1,615,680	24.629	24.24	23.85	24.24	23.27	24.53	67,519	23.929	1.42%
2022-07-19	0	24.60	24.20	24.60	23.40	24.70	45,400	1,099,910	24.227	23.90	23.51	23.90	22.73	24.00	46,728	23.538	-0.81%
2022-07-18	0	24.80	24.25	24.80	23.35	25.30	80,600	1,981,530	24.585	24.10	23.56	24.10	22.69	24.58	82,958	23.886	2.90%
2022-07-15	0	24.10	23.05	24.10	22.25	25.40	61,600	1,459,530	23.694	23.42	22.39	23.42	21.62	24.68	63,402	23.020	-3.79%
2022-07-14	0	25.05	24.10	25.05	23.50	25.45	42,000	1,034,510	24.631	24.34	23.42	24.34	22.83	24.73	43,229	23.931	0.60%
2022-07-13	0	24.90	24.30	24.90	22.00	24.90	84,000	2,013,070	23.965	24.19	23.61	24.19	21.37	24.19	86,457	23.284	7.33%
2022-07-12	0	23.20	22.85	23.20	21.10	23.20	55,800	1,259,440	22.571	22.54	22.20	22.54	20.50	22.54	57,432	21.929	3.34%
2022-07-11	0	22.45	21.75	22.50	21.25	22.45	99,400	2,187,030	22.002	21.81	21.13	21.86	20.65	21.81	102,308	21.377	1.13%
2022-07-08	0	22.20	21.90	22.20	21.85	22.50	48,200	1,070,060	22.200	21.57	21.28	21.57	21.23	21.86	49,610	21.569	2.07%
2022-07-07	0	21.75	21.05	21.75	20.50	23.30	98,800	2,138,910	21.649	21.13	20.45	21.13	19.92	22.64	101,690	21.034	-5.23%
2022-07-06	0	22.95	22.25	22.95	22.00	23.50	89,600	2,034,550	22.707	22.30	21.62	22.30	21.37	22.83	92,221	22.062	-1.08%
2022-07-05	0	23.20	23.00	23.20	22.50	23.40	62,000	1,427,190	23.019	22.54	22.35	22.54	21.86	22.73	63,814	22.365	2.65%
2022-07-04	0	22.60	22.60	22.85	21.80	23.50	146,100	3,307,150	22.636	21.96	21.96	22.20	21.18	22.83	150,374	21.993	0.44%
2022-06-30	0	22.50	22.00	22.50	21.30	22.50	111,400	2,474,180	22.210	21.86	21.37	21.86	20.69	21.86	114,659	21.579	2.51%
2022-06-29	0	21.95	20.90	21.95	20.60	21.95	34,000	731,570	21.517	21.33	20.31	21.33	20.01	21.33	34,995	20.905	2.33%
2022-06-28	0	21.45	21.00	21.90	20.70	21.45	27,200	574,270	21.113	20.84	20.40	21.28	20.11	20.84	27,996	20.513	2.39%
2022-06-27	0	20.95	20.70	20.95	20.00	20.95	49,401	1,014,731	20.541	20.35	20.11	20.35	19.43	20.35	50,846	19.957	4.75%
2022-06-24	0	20.00	20.00	20.10	19.26	20.00	72,600	1,442,292	19.866	19.43	19.43	19.53	18.71	19.43	74,724	19.302	2.15%
2022-06-23	0	19.58	19.58	19.88	19.28	19.60	104,200	2,019,320	19.379	19.02	19.02	19.31	18.73	19.04	107,248	18.828	0.20%
2022-06-22	0	19.54	19.50	19.56	18.86	19.56	435,000	8,235,456	18.932	18.98	18.95	19.00	18.32	19.00	447,726	18.394	-0.20%
2022-06-21	0	19.58	19.50	19.58	18.80	19.58	32,600	629,312	19.304	19.02	18.95	19.02	18.27	19.02	33,554	18.755	0.41%
2022-06-20	0	19.50	19.06	19.50	18.00	19.50	77,000	1,452,852	18.868	18.95	18.52	18.95	17.49	18.95	79,253	18.332	0.52%
2022-06-17	0	19.40	19.00	19.40	18.30	19.40	111,600	2,093,288	18.757	18.85	18.46	18.85	17.78	18.85	114,865	18.224	3.30%
2022-06-16	0	18.78	18.00	18.78	17.80	18.78	63,600	1,148,242	18.054	18.25	17.49	18.25	17.29	18.25	65,461	17.541	4.22%
2022-06-15	0	18.02	18.02	18.48	18.00	18.50	51,600	931,544	18.053	17.51	17.51	17.95	17.49	17.97	53,110	17.540	-1.21%
2022-06-14	0	18.24	18.00	18.24	17.50	18.24	23,000	411,664	17.898	17.72	17.49	17.72	17.00	17.72	23,673	17.390	2.47%
2022-06-13	0	17.80	17.54	17.80	17.50	18.30	31,200	553,512	17.741	17.29	17.04	17.29	17.00	17.78	32,113	17.237	1.71%
2022-06-10	0	17.50	17.30	17.50	15.50	17.50	147,600	2,440,104	16.532	17.00	16.81	17.00	15.06	17.00	151,918	16.062	9.51%
2022-06-09	0	15.98	15.26	15.98	15.62	15.98	27,400	435,980	15.912	15.53	14.83	15.53	15.18	15.53	28,202	15.459	-0.13%
2022-06-08	0	16.00	15.50	16.00	14.56	16.00	142,599	2,197,152	15.408	15.55	15.06	15.55	14.15	15.55	146,771	14.970	11.11%
2022-06-07	0	14.40	14.40	14.50	14.30	14.66	160,705	2,326,334	14.476	13.99	13.99	14.09	13.89	14.24	165,406	14.064	-3.36%
2022-06-06	0	14.90	14.46	14.90	14.26	14.90	33,600	495,640	14.751	14.48	14.05	14.48	13.85	14.48	34,583	14.332	0.81%
2022-06-02	0	14.78	14.46	14.78	14.50	14.96	154,600	2,281,260	14.756	14.36	14.05	14.36	14.09	14.53	159,123	14.336	-1.20%
2022-06-01	0	14.96	14.18	14.96	14.10	14.96	20,600	307,808	14.942	14.53	13.78	14.53	13.70	14.53	21,203	14.517	0.54%
2022-05-31	0	14.88	14.88	14.98	13.76	14.98	348,800	5,057,844	14.501	14.46	14.46	14.55	13.37	14.55	359,004	14.089	-0.67%
2022-05-30	0	14.98	14.80	14.98	14.40	14.98	42,400	628,340	14.819	14.55	14.38	14.55	13.99	14.55	43,640	14.398	0.54%
2022-05-27	0	14.90	14.18	14.90	14.00	15.02	35,800	522,140	14.585	14.48	13.78	14.48	13.60	14.59	36,847	14.170	2.90%
2022-05-26	0	14.48	14.12	14.48	13.56	14.48	26,000	374,216	14.393	14.07	13.72	14.07	13.17	14.07	26,761	13.984	7.58%
2022-05-25	0	13.46	13.46	14.14	13.46	14.24	60,600	837,672	13.823	13.08	13.08	13.74	13.08	13.84	62,373	13.430	-7.68%
2022-05-24	0	14.58	14.14	14.58	13.96	14.58	51,000	736,120	14.434	14.17	13.74	14.17	13.56	14.17	52,492	14.023	-1.75%
2022-05-23	0	14.84	14.28	14.84	14.50	14.84	21,600	320,068	14.818	14.42	13.87	14.42	14.09	14.42	22,232	14.397	-0.13%
2022-05-20	0	14.86	14.86	14.88	14.02	14.86	55,600	804,156	14.463	14.44	14.44	14.46	13.62	14.44	57,227	14.052	7.37%
2022-05-19	0	14.16	14.16	14.48	14.08	14.16	1,600	22,544	14.090	13.45	13.45	13.75	13.37	13.45	1,685	13.380	-3.41%
2022-05-18	0	14.66	14.06	14.66	14.22	14.80	57,800	844,688	14.614	13.92	13.35	13.92	13.50	14.05	60,866	13.878	1.95%
2022-05-17	0	14.38	14.38	14.60	14.38	15.00	117,600	1,707,728	14.522	13.66	13.66	13.86	13.66	14.24	123,839	13.790	-5.52%
2022-05-16	0	15.22	14.48	15.22	14.86	15.38	63,400	961,368	15.164	14.45	13.75	14.45	14.11	14.61	66,764	14.400	-1.04%
2022-05-13	0	15.38	14.72	15.38	14.80	15.62	120,600	1,841,552	15.270	14.61	13.98	14.61	14.05	14.83	126,998	14.501	-0.13%
2022-05-12	0	15.40	14.60	15.40	15.12	15.70	82,600	1,267,072	15.340	14.62	13.86	14.62	14.36	14.91	86,982	14.567	-2.41%
2022-05-11	0	15.78	15.50	15.78	15.38	15.78	66,200	1,028,116	15.531	14.99	14.72	14.99	14.61	14.99	69,712	14.748	2.47%
2022-05-10	0	15.40	15.32	15.40	15.00	15.44	100,200	1,530,572	15.275	14.62	14.55	14.62	14.24	14.66	105,516	14.506	0.00%
2022-05-06	0	15.40	15.22	15.40	15.38	15.72	147,800	2,281,232	15.435	14.62	14.45	14.62	14.61	14.93	155,641	14.657	-3.75%
2022-05-05	0	16.00	15.58	16.00	15.68	16.00	18,400	293,376	15.944	15.19	14.80	15.19	14.89	15.19	19,376	15.141	1.27%
2022-05-04	0	15.80	15.38	15.80	15.44	15.80	20,400	321,348	15.752	15.00	14.61	15.00	14.66	15.00	21,482	14.959	0.00%
2022-05-03	0	15.80	15.12	15.80	15.80	15.80	4,200	66,360	15.800	15.00	14.36	15.00	15.00	15.00	4,423	15.004	1.28%
2022-04-29	0	15.60	15.32	15.60	15.22	15.66	139,400	2,161,280	15.504	14.81	14.55	14.81	14.45	14.87	146,795	14.723	-0.64%
2022-04-28	0	15.70	15.14	15.70	15.00	15.70	40,400	622,632	15.412	14.91	14.38	14.91	14.24	14.91	42,543	14.635	0.13%
2022-04-27	0	15.68	15.30	15.68	15.22	15.68	46,600	727,796	15.618	14.89	14.53	14.89	14.45	14.89	49,072	14.831	-0.13%
2022-04-26	0	15.70	15.64	15.70	15.36	15.70	14,800	232,224	15.691	14.91	14.85	14.91	14.59	14.91	15,585	14.900	1.55%
2022-04-25	0	15.46	15.32	15.46	15.32	15.78	84,600	1,309,800	15.482	14.68	14.55	14.68	14.55	14.99	89,088	14.702	-2.03%
2022-04-22	0	15.78	15.70	15.78	15.70	15.90	91,800	1,451,216	15.809	14.99	14.91	14.99	14.91	15.10	96,670	15.012	-1.38%
2022-04-21	0	16.00	15.62	16.00	15.70	16.28	68,600	1,096,056	15.978	15.19	14.83	15.19	14.91	15.46	72,239	15.173	0.13%
2022-04-20	0	15.98	15.36	15.98	15.50	16.30	53,600	846,036	15.784	15.17	14.59	15.17	14.72	15.48	56,444	14.989	0.63%
2022-04-19	0	15.88	-	15.88	15.60	15.88	34,800	550,648	15.823	15.08	-	15.08	14.81	15.08	36,646	15.026	0.00%
2022-04-14	0	15.88	15.68	15.88	15.26	15.88	90,600	1,430,918	15.794	15.08	14.89	15.08	14.49	15.08	95,407	14.998	0.13%
2022-04-13	0	15.86	13.00	15.86	15.50	16.00	82,200	1,302,772	15.849	15.06	12.35	15.06	14.72	15.19	86,561	15.050	-0.88%
2022-04-12	0	16.00	15.54	16.00	15.34	16.00	50,200	794,256	15.822	15.19	14.76	15.19	14.57	15.19	52,863	15.025	0.00%
2022-04-11	0	16.00	15.12	16.00	16.00	16.00	16,800	268,800	16.000	15.19	14.36	15.19	15.19	15.19	17,691	15.194	0.00%
2022-04-08	0	16.00	15.76	16.00	16.00	16.08	110,800	1,773,334	16.005	15.19	14.97	15.19	15.19	15.27	116,678	15.199	-0.62%
2022-04-07	0	16.10	15.84	16.10	15.62	16.10	66,000	1,054,696	15.980	15.29	15.04	15.29	14.83	15.29	69,501	15.175	0.63%
2022-04-06	0	16.00	15.72	16.00	15.78	16.30	56,000	892,964	15.946	15.19	14.93	15.19	14.99	15.48	58,971	15.142	-0.50%
2022-04-04	0	16.08	16.00	16.08	15.94	16.14	198,000	3,171,612	16.018	15.27	15.19	15.27	15.14	15.33	208,504	15.211	1.77%
2022-04-01	0	15.80	15.64	15.80	15.70	16.18	53,400	844,596	15.816	15.00	14.85	15.00	14.91	15.36	56,233	15.020	-2.47%
2022-03-31	0	16.20	15.72	16.20	15.26	16.22	106,000	1,691,944	15.962	15.38	14.93	15.38	14.49	15.40	111,624	15.158	-0.12%
2022-03-30	0	16.22	16.00	16.22	15.74	16.80	174,800	2,823,644	16.154	15.40	15.19	15.40	14.95	15.95	184,074	15.340	2.66%
2022-03-29	0	15.80	15.50	15.80	14.82	15.80	106,800	1,671,004	15.646	15.00	14.72	15.00	14.07	15.00	112,466	14.858	0.89%
2022-03-28	0	15.66	15.40	15.66	14.76	16.00	104,200	1,613,412	15.484	14.87	14.62	14.87	14.02	15.19	109,728	14.704	-1.14%
2022-03-25	0	15.84	15.80	15.84	14.74	16.48	219,200	3,394,388	15.485	15.04	15.00	15.04	14.00	15.65	230,829	14.705	-2.82%
2022-03-24	0	16.30	16.24	16.30	14.60	16.30	308,600	4,816,066	15.606	15.48	15.42	15.48	13.86	15.48	324,972	14.820	12.26%
2022-03-23	0	14.52	14.24	14.52	13.98	15.00	191,600	2,745,832	14.331	13.79	13.52	13.79	13.28	14.24	201,765	13.609	3.13%
2022-03-22	0	14.08	14.00	14.08	13.42	14.08	328,900	4,532,008	13.779	13.37	13.29	13.37	12.74	13.37	346,349	13.085	2.47%
2022-03-21	0	13.74	13.74	-	12.50	13.74	361,200	4,740,340	13.124	13.05	13.05	-	11.87	13.05	380,362	12.463	17.04%
2022-03-18	0	11.74	11.56	11.74	11.20	11.74	69,800	806,560	11.555	11.15	10.98	11.15	10.64	11.15	73,503	10.973	2.80%
2022-03-17	0	11.42	11.30	11.42	11.02	11.80	294,000	3,379,312	11.494	10.84	10.73	10.84	10.46	11.21	309,597	10.915	1.96%
2022-03-16	0	11.20	11.18	11.20	10.80	11.50	271,000	3,031,060	11.185	10.64	10.62	10.64	10.26	10.92	285,377	10.621	-0.18%
2022-03-15	0	11.22	10.52	11.22	11.22	12.52	124,600	1,422,190	11.414	10.65	9.990	10.65	10.65	11.89	131,210	10.839	-7.27%
2022-03-14	0	12.10	11.90	12.10	11.98	12.50	59,400	721,060	12.139	11.49	11.30	11.49	11.38	11.87	62,551	11.527	-7.49%
2022-03-11	0	13.08	12.56	13.08	12.38	13.14	59,800	768,394	12.849	12.42	11.93	12.42	11.76	12.48	62,973	12.202	-2.97%
2022-03-10	0	13.48	12.68	13.48	13.00	13.58	57,400	768,168	13.383	12.80	12.04	12.80	12.35	12.90	60,445	12.709	2.90%
2022-03-09	0	13.10	13.10	14.00	11.74	13.10	96,200	1,190,140	12.372	12.44	12.44	13.29	11.15	12.44	101,304	11.748	4.80%
2022-03-08	0	12.50	12.42	12.50	12.50	13.60	160,800	2,047,836	12.735	11.87	11.79	11.87	11.87	12.91	169,331	12.094	-10.71%
2022-03-07	0	14.00	13.76	14.00	14.00	14.74	59,000	838,896	14.219	13.29	13.07	13.29	13.29	14.00	62,130	13.502	-6.54%
2022-03-04	0	14.98	14.52	14.98	14.54	15.50	59,400	879,716	14.810	14.23	13.79	14.23	13.81	14.72	62,551	14.064	-1.58%
2022-03-03	0	15.22	15.02	15.22	15.10	15.54	17,600	267,984	15.226	14.45	14.26	14.45	14.34	14.76	18,534	14.459	0.79%
2022-03-02	0	15.10	14.62	15.10	14.64	15.66	53,600	808,552	15.085	14.34	13.88	14.34	13.90	14.87	56,444	14.325	-3.58%
2022-03-01	0	15.66	15.22	15.66	15.58	16.00	40,600	639,512	15.752	14.87	14.45	14.87	14.80	15.19	42,754	14.958	3.85%
2022-02-28	0	15.08	14.62	15.08	14.50	15.08	46,000	684,076	14.871	14.32	13.88	14.32	13.77	14.32	48,440	14.122	0.67%
2022-02-25	0	14.98	14.72	14.98	14.62	16.40	70,600	1,068,088	15.129	14.23	13.98	14.23	13.88	15.57	74,345	14.367	3.74%
2022-02-24	0	14.44	14.12	14.44	14.10	14.78	36,800	532,668	14.475	13.71	13.41	13.71	13.39	14.04	38,752	13.745	-0.41%
2022-02-23	0	14.50	14.20	14.50	14.12	14.80	92,800	1,342,340	14.465	13.77	13.48	13.77	13.41	14.05	97,723	13.736	-2.03%
2022-02-22	0	14.80	14.50	14.80	14.60	15.58	70,600	1,048,692	14.854	14.05	13.77	14.05	13.86	14.80	74,345	14.106	-5.25%
2022-02-21	0	15.62	15.60	15.62	15.62	15.84	21,600	337,746	15.636	14.83	14.81	14.83	14.83	15.04	22,746	14.849	-1.64%
2022-02-18	0	15.88	15.42	15.88	15.50	15.90	52,800	827,868	15.679	15.08	14.64	15.08	14.72	15.10	55,601	14.889	-0.13%
2022-02-17	0	15.90	15.50	15.90	15.66	15.90	23,600	373,828	15.840	15.10	14.72	15.10	14.87	15.10	24,852	15.042	-0.38%
2022-02-16	0	15.96	15.90	15.96	15.82	16.00	85,400	1,365,640	15.991	15.16	15.10	15.16	15.02	15.19	89,931	15.185	-2.68%
2022-02-15	0	16.40	16.32	16.40	16.08	16.40	32,200	525,548	16.321	15.57	15.50	15.57	15.27	15.57	33,908	15.499	0.74%
2022-02-14	0	16.28	16.04	16.28	15.98	16.28	41,200	668,208	16.219	15.46	15.23	15.46	15.17	15.46	43,386	15.402	-0.49%
2022-02-11	0	16.36	16.34	16.36	16.00	16.46	36,800	599,480	16.290	15.54	15.52	15.54	15.19	15.63	38,752	15.470	-0.12%
2022-02-10	0	16.38	16.18	16.38	16.00	16.38	33,000	537,858	16.299	15.55	15.36	15.55	15.19	15.55	34,751	15.478	2.50%
2022-02-09	0	15.98	15.94	15.98	15.62	15.98	48,083	763,348	15.876	15.17	15.14	15.17	14.83	15.17	50,634	15.076	-0.13%
2022-02-08	0	16.00	15.84	16.10	15.56	16.50	70,200	1,118,892	15.939	15.19	15.04	15.29	14.78	15.67	73,924	15.136	-2.91%
2022-02-07	0	16.48	15.72	16.48	15.44	16.48	69,000	1,106,312	16.034	15.65	14.93	15.65	14.66	15.65	72,661	15.226	3.91%
2022-02-04	0	15.86	15.56	15.90	15.44	16.80	80,200	1,265,760	15.783	15.06	14.78	15.10	14.66	15.95	84,455	14.987	-4.69%
2022-01-31	0	16.64	16.64	17.00	16.64	16.64	5,000	83,200	16.640	15.80	15.80	16.14	15.80	15.80	5,265	15.802	4.79%
2022-01-28	0	15.88	15.00	15.88	15.86	15.88	31,400	498,576	15.878	15.08	14.24	15.08	15.06	15.08	33,066	15.078	0.00%
2022-01-27	0	15.88	15.22	15.88	15.02	16.48	105,400	1,668,956	15.835	15.08	14.45	15.08	14.26	15.65	110,992	15.037	-3.76%
2022-01-26	0	16.50	15.96	16.50	15.90	17.38	79,600	1,309,556	16.452	15.67	15.16	15.67	15.10	16.50	83,823	15.623	-1.79%
2022-01-25	0	16.80	16.10	16.80	16.14	17.40	229,200	3,838,048	16.745	15.95	15.29	15.95	15.33	16.52	241,360	15.902	-4.76%
2022-01-24	0	17.64	17.30	17.64	17.48	17.66	31,000	543,128	17.520	16.75	16.43	16.75	16.60	16.77	32,645	16.638	0.00%
2022-01-21	0	17.64	17.48	17.64	17.28	17.70	196,200	3,437,436	17.520	16.75	16.60	16.75	16.41	16.81	206,609	16.637	0.92%
2022-01-20	0	17.48	17.34	17.48	16.90	17.72	58,700	1,026,948	17.495	16.60	16.47	16.60	16.05	16.83	61,814	16.613	-2.89%
2022-01-19	0	18.00	17.94	18.00	17.90	18.48	40,600	732,252	18.036	17.09	17.04	17.09	17.00	17.55	42,754	17.127	-3.02%
2022-01-18	0	18.56	18.28	18.56	17.74	18.78	94,800	1,742,792	18.384	17.62	17.36	17.62	16.85	17.83	99,829	17.458	-0.54%
2022-01-17	0	18.66	18.16	18.66	18.10	19.50	84,400	1,564,000	18.531	17.72	17.25	17.72	17.19	18.52	88,878	17.597	-4.31%
2022-01-14	0	19.50	19.02	19.50	18.80	19.88	162,400	3,190,302	19.645	18.52	18.06	18.52	17.85	18.88	171,016	18.655	-2.40%
2022-01-13	0	19.98	19.20	19.98	19.00	19.98	69,400	1,352,984	19.495	18.97	18.23	18.97	18.04	18.97	73,082	18.513	0.10%
2022-01-12	0	19.96	19.84	19.96	19.60	21.00	82,000	1,638,494	19.982	18.95	18.84	18.95	18.61	19.94	86,350	18.975	0.81%
2022-01-11	0	19.80	19.20	19.80	19.30	20.00	64,400	1,264,024	19.628	18.80	18.23	18.80	18.33	18.99	67,817	18.639	-1.00%
2022-01-10	0	20.00	19.86	20.00	19.70	20.65	116,400	2,346,208	20.156	18.99	18.86	18.99	18.71	19.61	122,575	19.141	0.30%
2022-01-07	0	19.94	19.94	20.00	19.94	21.95	114,000	2,294,948	20.131	18.94	18.94	18.99	18.94	20.84	120,048	19.117	-5.72%
2022-01-06	0	21.15	21.15	21.50	21.00	22.00	53,600	1,143,810	21.340	20.08	20.08	20.42	19.94	20.89	56,444	20.265	-6.00%
2022-01-05	0	22.50	21.60	22.50	22.00	23.70	52,800	1,200,630	22.739	21.37	20.51	21.37	20.89	22.51	55,601	21.594	-5.26%
2022-01-04	0	23.75	22.25	23.75	22.20	23.75	14,600	342,200	23.438	22.55	21.13	22.55	21.08	22.55	15,375	22.258	3.26%
2022-01-03	0	23.00	22.50	23.00	-	-	0	0	-	21.84	21.37	21.84	-	-	0	-	0.00%
2021-12-31	0	23.00	22.50	23.00	22.80	23.00	21,600	494,650	22.901	21.84	21.37	21.84	21.65	21.84	22,746	21.747	1.10%
2021-12-30	0	22.75	22.75	22.95	22.30	23.00	50,600	1,155,230	22.831	21.60	21.60	21.79	21.18	21.84	53,284	21.680	-0.66%
2021-12-29	0	22.90	22.50	22.90	21.60	22.90	50,400	1,134,330	22.507	21.75	21.37	21.75	20.51	21.75	53,074	21.373	-1.51%
2021-12-28	0	23.25	22.75	23.25	22.40	23.50	88,800	2,039,300	22.965	22.08	21.60	22.08	21.27	22.32	93,511	21.808	1.53%
2021-12-24	0	22.90	22.55	22.90	22.40	22.95	5,600	128,390	22.927	21.75	21.41	21.75	21.27	21.79	5,897	21.772	1.10%
2021-12-23	0	22.65	22.50	22.65	22.35	22.90	44,000	994,540	22.603	21.51	21.37	21.51	21.22	21.75	46,334	21.464	0.67%
2021-12-22	0	22.50	21.90	22.50	21.80	22.65	40,800	909,600	22.294	21.37	20.80	21.37	20.70	21.51	42,965	21.171	5.88%
2021-12-21	0	21.25	21.20	21.50	21.10	22.45	71,200	1,529,170	21.477	20.18	20.13	20.42	20.04	21.32	74,977	20.395	-2.52%
2021-12-20	0	21.80	21.70	21.80	21.45	22.20	47,000	1,027,380	21.859	20.70	20.61	20.70	20.37	21.08	49,493	20.758	-5.01%
2021-12-17	0	22.95	22.50	22.95	21.55	23.05	49,000	1,098,020	22.409	21.79	21.37	21.79	20.46	21.89	51,600	21.280	2.00%
2021-12-16	0	22.50	21.30	22.50	21.75	22.50	15,600	350,400	22.462	21.37	20.23	21.37	20.65	21.37	16,428	21.330	0.00%
2021-12-15	0	22.50	21.45	22.50	21.15	23.00	35,000	769,400	21.983	21.37	20.37	21.37	20.08	21.84	36,857	20.875	-1.32%
2021-12-14	0	22.80	22.50	22.80	21.50	22.80	45,400	1,014,110	22.337	21.65	21.37	21.65	20.42	21.65	47,809	21.212	-1.30%
2021-12-13	0	23.10	22.85	23.10	22.00	23.10	4,200	96,800	23.048	21.94	21.70	21.94	20.89	21.94	4,423	21.886	5.00%
2021-12-10	0	22.00	21.85	22.00	21.75	23.20	68,000	1,522,620	22.392	20.89	20.75	20.89	20.65	22.03	71,608	21.263	-4.35%
2021-12-09	0	23.00	22.30	23.00	22.45	23.30	66,400	1,513,940	22.800	21.84	21.18	21.84	21.32	22.13	69,923	21.652	2.22%
2021-12-08	0	22.50	21.70	22.50	20.00	22.50	106,800	2,322,440	21.746	21.37	20.61	21.37	18.99	21.37	112,466	20.650	3.69%
2021-12-07	0	21.70	21.40	21.70	20.65	21.85	91,000	1,933,331	21.245	20.61	20.32	20.61	19.61	20.75	95,828	20.175	5.34%
2021-12-06	0	20.60	20.50	20.60	19.80	22.35	175,000	3,588,304	20.505	19.56	19.47	19.56	18.80	21.22	184,284	19.472	-4.85%
2021-12-03	0	21.65	21.65	22.00	21.65	24.65	96,600	2,130,890	22.059	20.56	20.56	20.89	20.56	23.41	101,725	20.948	-0.23%
2021-12-02	0	21.70	21.50	21.70	20.15	23.15	485,200	10,414,250	21.464	20.61	20.42	20.61	19.13	21.98	510,941	20.382	-3.56%
2021-12-01	0	22.50	22.30	22.65	21.70	23.60	196,741	4,419,847	22.465	21.37	21.18	21.51	20.61	22.41	207,179	21.334	1.12%
2021-11-30	0	22.25	22.20	22.25	21.35	22.65	421,200	9,372,872	22.253	21.13	21.08	21.13	20.27	21.51	443,546	21.132	0.45%
2021-11-29	0	22.15	22.10	22.15	21.65	25.30	718,200	16,094,920	22.410	21.03	20.99	21.03	20.56	24.03	756,302	21.281	-8.85%
2021-11-26	0	24.30	24.30	25.05	24.30	26.50	266,000	6,783,120	25.501	23.08	23.08	23.79	23.08	25.16	280,112	24.216	-10.33%
2021-11-25	0	27.10	26.90	27.10	26.90	28.15	109,800	2,994,150	27.269	25.73	25.54	25.73	25.54	26.73	115,625	25.895	-2.87%
2021-11-24	0	27.90	27.70	27.90	27.40	29.90	485,200	14,046,890	28.951	26.49	26.30	26.49	26.02	28.39	510,941	27.492	-3.46%
2021-11-23	0	28.90	28.90	29.00	27.00	29.40	401,400	11,373,495	28.335	27.44	27.44	27.54	25.64	27.92	422,695	26.907	3.21%
2021-11-22	0	28.00	27.10	28.00	26.75	29.05	122,600	3,361,020	27.415	26.59	25.73	26.59	25.40	27.59	129,104	26.033	-3.45%
2021-11-19	0	29.00	28.40	29.00	27.95	29.00	106,910	3,049,196	28.521	27.54	26.97	27.54	26.54	27.54	112,582	27.084	1.58%
2021-11-18	0	28.55	28.35	28.55	28.40	29.20	50,400	1,444,790	28.667	27.11	26.92	27.11	26.97	27.73	53,074	27.222	-3.06%
2021-11-17	0	29.45	29.15	29.45	28.30	29.80	91,600	2,672,200	29.173	27.97	27.68	27.97	26.87	28.30	96,460	27.703	2.43%
2021-11-16	0	28.75	28.25	28.75	28.00	29.40	170,000	4,859,720	28.587	27.30	26.83	27.30	26.59	27.92	179,019	27.146	2.68%
2021-11-15	0	28.00	27.95	28.00	28.00	28.70	47,600	1,338,980	28.130	26.59	26.54	26.59	26.59	27.25	50,125	26.713	-1.06%
2021-11-12	0	28.30	28.00	28.30	27.70	28.45	38,000	1,069,550	28.146	26.87	26.59	26.87	26.30	27.02	40,016	26.728	-0.35%
2021-11-11	0	28.40	28.00	28.40	27.70	28.55	37,000	1,043,570	28.205	26.97	26.59	26.97	26.30	27.11	38,963	26.784	0.35%
2021-11-10	0	28.30	28.10	28.30	27.60	28.80	95,800	2,695,240	28.134	26.87	26.68	26.87	26.21	27.35	100,882	26.717	0.35%
2021-11-09	0	28.20	27.60	28.20	26.50	28.40	45,400	1,263,410	27.828	26.78	26.21	26.78	25.16	26.97	47,809	26.426	1.08%
2021-11-08	0	27.90	27.70	27.90	26.40	27.90	13,000	359,270	27.636	26.49	26.30	26.49	25.07	26.49	13,690	26.244	2.20%
2021-11-05	0	27.30	27.30	27.35	26.00	27.80	71,000	1,909,240	26.891	25.92	25.92	25.97	24.69	26.40	74,767	25.536	3.80%
2021-11-04	0	26.30	25.15	26.30	25.15	26.30	140,000	3,616,170	25.830	24.98	23.88	24.98	23.88	24.98	147,427	24.528	0.38%
2021-11-03	0	26.20	25.85	26.20	26.00	26.20	51,800	1,352,880	26.117	24.88	24.55	24.88	24.69	24.88	54,548	24.802	-2.60%
2021-11-02	0	26.90	26.70	26.90	26.65	27.20	50,800	1,367,960	26.928	25.54	25.35	25.54	25.31	25.83	53,495	25.572	-0.37%
2021-11-01	0	27.00	26.65	27.00	26.05	28.90	100,400	2,708,080	26.973	25.64	25.31	25.64	24.74	27.44	105,726	25.614	-6.74%
2021-10-29	0	28.95	28.80	28.95	25.10	28.95	114,600	3,207,930	27.992	27.49	27.35	27.49	23.84	27.49	120,680	26.582	8.43%
2021-10-28	0	26.70	26.65	26.70	25.55	26.95	34,400	919,980	26.744	25.35	25.31	25.35	24.26	25.59	36,225	25.396	-1.84%
2021-10-27	0	27.20	26.35	28.00	26.00	27.20	39,000	1,041,480	26.705	25.83	25.02	26.59	24.69	25.83	41,069	25.359	0.37%
2021-10-26	0	27.10	27.05	27.10	27.05	28.50	70,200	1,942,020	27.664	25.73	25.69	25.73	25.69	27.06	73,924	26.270	-2.52%
2021-10-25	0	27.80	27.70	27.80	27.70	28.45	157,000	4,392,570	27.978	26.40	26.30	26.40	26.30	27.02	165,329	26.569	0.36%
2021-10-22	0	27.70	27.50	28.00	26.00	28.00	151,000	4,107,610	27.203	26.30	26.11	26.59	24.69	26.59	159,011	25.832	5.32%
2021-10-21	0	26.30	25.95	26.30	25.70	26.80	121,000	3,184,270	26.316	24.98	24.64	24.98	24.41	25.45	127,419	24.990	-0.75%
2021-10-20	0	26.50	26.40	26.50	24.80	27.85	281,400	7,431,500	26.409	25.16	25.07	25.16	23.55	26.45	296,329	25.079	5.37%
2021-10-19	0	25.15	25.15	25.20	22.60	25.70	247,800	6,134,680	24.757	23.88	23.88	23.93	21.46	24.41	260,946	23.509	6.12%
2021-10-18	0	23.70	23.60	23.70	22.15	23.80	260,600	6,068,360	23.286	22.51	22.41	22.51	21.03	22.60	274,425	22.113	6.04%
2021-10-15	0	22.35	21.95	22.35	21.10	22.50	275,600	6,055,020	21.970	21.22	20.84	21.22	20.04	21.37	290,221	20.863	-0.22%
2021-10-12	0	22.40	22.35	22.40	21.80	23.05	114,000	2,553,539	22.400	21.27	21.22	21.27	20.70	21.89	120,048	21.271	-1.75%
2021-10-11	0	22.80	21.90	22.80	21.60	22.80	121,200	2,681,344	22.123	21.65	20.80	21.65	20.51	21.65	127,630	21.009	3.64%
2021-10-08	0	22.00	21.90	22.00	21.95	22.50	98,800	2,184,597	22.111	20.89	20.80	20.89	20.84	21.37	104,042	20.997	-4.35%
2021-10-07	0	23.00	22.30	23.00	21.55	23.30	107,600	2,436,453	22.644	21.84	21.18	21.84	20.46	22.13	113,308	21.503	3.37%
2021-10-06	0	22.25	22.00	22.25	20.85	22.70	177,200	3,907,790	22.053	21.13	20.89	21.13	19.80	21.56	186,601	20.942	6.21%
2021-10-05	0	20.95	20.95	21.65	19.60	20.95	33,800	685,088	20.269	19.89	19.89	20.56	18.61	19.89	35,593	19.248	3.71%
2021-10-04	0	20.20	20.10	20.15	19.72	20.95	90,000	1,821,267	20.236	19.18	19.09	19.13	18.73	19.89	94,775	19.217	-3.81%
2021-09-30	0	21.00	21.00	21.35	20.60	21.75	200,800	4,231,925	21.075	19.94	19.94	20.27	19.56	20.65	211,453	20.014	-4.55%
2021-09-29	0	22.00	21.70	22.00	21.35	22.00	49,400	1,075,570	21.773	20.89	20.61	20.89	20.27	20.89	52,021	20.676	0.00%
2021-09-28	0	22.00	21.75	22.00	21.50	22.00	54,400	1,187,250	21.824	20.89	20.65	20.89	20.42	20.89	57,286	20.725	0.00%
2021-09-27	0	22.00	21.95	22.00	21.35	23.30	118,000	2,625,840	22.253	20.89	20.84	20.89	20.27	22.13	124,260	21.132	-6.18%
2021-09-24	0	23.45	22.35	23.45	22.30	23.45	82,600	1,871,970	22.663	22.27	21.22	22.27	21.18	22.27	86,982	21.521	-2.09%
2021-09-23	0	23.95	23.40	23.95	22.20	24.50	124,600	2,870,151	23.035	22.74	22.22	22.74	21.08	23.27	131,210	21.874	2.13%
2021-09-21	0	23.45	23.45	23.55	22.60	24.65	105,800	2,519,110	23.810	22.27	22.27	22.36	21.46	23.41	111,413	22.611	-4.29%
2021-09-20	0	24.50	24.05	24.70	21.15	24.80	68,800	1,634,300	23.754	23.27	22.84	23.46	20.08	23.55	72,450	22.558	0.82%
2021-09-17	0	24.30	23.70	24.60	21.20	24.35	234,400	5,453,698	23.267	23.08	22.51	23.36	20.13	23.12	246,835	22.094	9.95%
2021-09-16	0	22.10	21.80	22.10	21.80	23.50	107,600	2,449,161	22.762	20.99	20.70	20.99	20.70	22.32	113,308	21.615	-4.74%
2021-09-15	0	23.20	22.90	23.20	22.80	24.95	172,800	4,026,410	23.301	22.03	21.75	22.03	21.65	23.69	181,967	22.127	-6.83%
2021-09-14	0	24.90	24.45	24.90	24.10	25.15	296,400	7,325,610	24.715	23.65	23.22	23.65	22.89	23.88	312,125	23.470	2.47%
2021-09-13	0	24.30	24.25	24.50	24.10	25.55	192,800	4,773,220	24.757	23.08	23.03	23.27	22.89	24.26	203,028	23.510	-6.54%
2021-09-10	0	26.00	26.00	26.25	25.45	26.00	234,724	6,011,554	25.611	24.69	24.69	24.93	24.17	24.69	247,177	24.321	0.19%
2021-09-09	0	25.95	25.95	26.00	25.95	26.30	61,400	1,597,770	26.022	24.64	24.64	24.69	24.64	24.98	64,657	24.711	-1.33%
2021-09-08	0	26.30	26.30	26.40	26.20	26.95	73,800	1,944,590	26.350	24.98	24.98	25.07	24.88	25.59	77,715	25.022	-2.23%
2021-09-07	0	26.90	26.90	27.35	26.45	27.40	126,400	3,422,580	27.077	25.54	25.54	25.97	25.12	26.02	133,106	25.713	0.00%
2021-09-06	0	26.90	26.85	26.90	25.60	27.20	80,700	2,111,625	26.166	25.54	25.50	25.54	24.31	25.83	84,981	24.848	3.07%
2021-09-03	0	26.10	26.00	26.10	25.80	27.15	88,200	2,334,251	26.465	24.79	24.69	24.79	24.50	25.78	92,879	25.132	-4.40%
2021-09-02	0	27.30	27.00	27.30	26.20	28.45	72,800	1,963,670	26.974	25.92	25.64	25.92	24.88	27.02	76,662	25.615	-1.97%
2021-09-01	0	27.85	27.10	27.95	26.70	27.85	125,400	3,391,340	27.044	26.45	25.73	26.54	25.35	26.45	132,053	25.682	3.15%
2021-08-31	0	27.00	27.00	28.00	26.20	28.25	89,200	2,440,040	27.355	25.64	25.64	26.59	24.88	26.83	93,932	25.977	-2.00%
2021-08-30	0	27.55	27.50	27.55	27.40	28.20	30,800	856,840	27.820	26.16	26.11	26.16	26.02	26.78	32,434	26.418	-2.30%
2021-08-27	0	28.20	27.65	28.20	26.40	28.20	44,400	1,223,690	27.561	26.78	26.26	26.78	25.07	26.78	46,756	26.172	6.42%
2021-08-26	0	26.50	26.10	26.50	25.60	27.30	89,000	2,366,230	26.587	25.16	24.79	25.16	24.31	25.92	93,722	25.247	-0.38%
2021-08-25	0	26.60	26.15	26.60	25.65	26.60	79,000	2,060,941	26.088	25.26	24.83	25.26	24.36	25.26	83,191	24.774	2.11%
2021-08-24	0	26.05	25.75	26.05	25.00	26.05	138,800	3,543,080	25.527	24.74	24.45	24.74	23.74	24.74	146,164	24.241	0.00%
2021-08-23	0	26.05	26.05	26.30	26.05	28.70	99,200	2,669,132	26.907	24.74	24.74	24.98	24.74	27.25	104,463	25.551	-4.23%
2021-08-20	0	27.20	26.80	27.20	26.85	28.20	111,800	3,061,110	27.380	25.83	25.45	25.83	25.50	26.78	117,731	26.001	-5.06%
2021-08-19	0	28.65	28.10	28.65	27.80	29.90	218,600	6,228,631	28.493	27.21	26.68	27.21	26.40	28.39	230,197	27.058	-2.72%
2021-08-18	0	29.45	29.25	29.45	29.20	30.25	59,000	1,738,650	29.469	27.97	27.78	27.97	27.73	28.73	62,130	27.984	-1.83%
2021-08-17	0	30.00	28.80	32.05	28.50	30.05	62,000	1,828,920	29.499	28.49	27.35	30.44	27.06	28.54	65,289	28.013	-0.50%
2021-08-16	0	30.15	30.15	30.30	29.30	30.80	57,800	1,730,980	29.948	28.63	28.63	28.77	27.82	29.25	60,866	28.439	-1.95%
2021-08-13	0	30.75	30.60	30.75	30.60	31.50	15,200	471,490	31.019	29.20	29.06	29.20	29.06	29.91	16,006	29.456	-2.54%
2021-08-12	0	31.55	31.50	31.75	31.45	33.00	30,200	958,750	31.747	29.96	29.91	30.15	29.87	31.34	31,802	30.147	-4.25%
2021-08-11	0	32.95	32.65	33.25	32.00	33.65	17,200	566,370	32.929	31.29	31.01	31.57	30.39	31.95	18,112	31.270	-0.60%
2021-08-10	0	33.15	32.95	33.20	32.90	34.85	47,600	1,579,460	33.182	31.48	31.29	31.53	31.24	33.09	50,125	31.510	0.45%
2021-08-09	0	33.00	32.70	33.00	32.00	33.80	123,400	4,078,795	33.053	31.34	31.05	31.34	30.39	32.10	129,947	31.388	1.07%
2021-08-06	0	32.65	32.20	32.65	32.00	33.10	52,000	1,678,600	32.281	31.01	30.58	31.01	30.39	31.43	54,759	30.654	1.24%
2021-08-05	0	32.25	32.05	32.25	31.90	32.35	36,200	1,161,655	32.090	30.63	30.44	30.63	30.29	30.72	38,120	30.473	-0.15%
2021-08-04	0	32.30	32.00	32.30	32.15	34.95	49,800	1,628,740	32.706	30.67	30.39	30.67	30.53	33.19	52,442	31.058	-0.62%
2021-08-03	0	32.50	32.00	32.85	31.95	32.65	34,800	1,125,770	32.350	30.86	30.39	31.20	30.34	31.01	36,646	30.720	1.56%
2021-08-02	0	32.00	31.90	32.00	32.00	33.70	29,000	948,680	32.713	30.39	30.29	30.39	30.39	32.00	30,539	31.065	-0.78%
2021-07-30	0	32.25	31.95	32.25	31.50	32.75	63,200	2,029,970	32.120	30.63	30.34	30.63	29.91	31.10	66,553	30.502	-2.42%
2021-07-29	0	33.05	33.00	33.05	32.75	35.25	132,800	4,457,025	33.562	31.38	31.34	31.38	31.10	33.47	139,845	31.871	-2.65%
2021-07-28	0	33.95	33.80	34.00	32.85	35.05	244,400	8,356,300	34.191	32.24	32.10	32.29	31.20	33.28	257,366	32.469	3.03%
2021-07-27	0	32.95	32.95	33.00	32.30	35.35	117,600	3,867,210	32.884	31.29	31.29	31.34	30.67	33.57	123,839	31.228	-2.23%
2021-07-26	0	33.70	33.70	33.75	33.30	35.20	158,200	5,367,510	33.929	32.00	32.00	32.05	31.62	33.43	166,593	32.219	-6.39%
2021-07-23	0	36.00	35.35	36.00	35.70	36.80	22,600	814,040	36.020	34.19	33.57	34.19	33.90	34.95	23,799	34.205	0.42%
2021-07-22	0	35.85	35.15	35.85	34.05	36.00	151,800	5,349,690	35.242	34.04	33.38	34.04	32.33	34.19	159,853	33.466	5.29%
2021-07-21	0	34.05	34.05	34.10	34.05	35.00	165,000	5,693,490	34.506	32.33	32.33	32.38	32.33	33.24	173,754	32.768	-2.71%
2021-07-20	0	35.00	34.90	35.20	34.95	35.85	67,600	2,391,425	35.376	33.24	33.14	33.43	33.19	34.04	71,186	33.594	-1.69%
2021-07-19	0	35.60	35.60	35.75	35.50	36.30	47,200	1,696,380	35.940	33.81	33.81	33.95	33.71	34.47	49,704	34.130	-1.11%
2021-07-16	0	36.00	36.00	36.20	36.00	37.20	168,800	6,092,270	36.092	34.19	34.19	34.38	34.19	35.33	177,755	34.273	-3.23%
2021-07-15	0	37.20	36.80	37.20	36.80	38.30	125,200	4,653,720	37.170	35.33	34.95	35.33	34.95	36.37	131,842	35.298	-1.98%
2021-07-14	0	37.95	37.70	37.95	36.80	39.30	244,200	9,391,290	38.457	36.04	35.80	36.04	34.95	37.32	257,155	36.520	3.13%
2021-07-13	0	36.80	36.80	37.00	36.80	37.95	53,600	1,987,960	37.089	34.95	34.95	35.14	34.95	36.04	56,444	35.220	-2.65%
2021-07-12	0	37.80	37.20	37.80	36.05	38.35	95,600	3,571,060	37.354	35.90	35.33	35.90	34.23	36.42	100,672	35.472	6.03%
2021-07-09	0	35.65	35.10	35.65	35.30	36.25	52,200	1,859,820	35.629	33.85	33.33	33.85	33.52	34.42	54,969	33.834	1.57%
2021-07-08	0	35.10	34.80	35.10	34.50	36.90	269,400	9,527,770	35.367	33.33	33.05	33.33	32.76	35.04	283,692	33.585	-4.75%
2021-07-07	0	36.85	36.60	36.90	36.25	37.00	50,200	1,848,780	36.828	34.99	34.76	35.04	34.42	35.14	52,863	34.973	-1.99%
2021-07-06	0	37.60	37.15	37.65	36.00	37.65	153,200	5,592,310	36.503	35.71	35.28	35.75	34.19	35.75	161,328	34.664	1.48%
2021-07-05	0	37.05	36.90	37.05	36.10	37.85	213,400	7,862,630	36.845	35.18	35.04	35.18	34.28	35.94	224,721	34.988	2.92%
2021-07-02	0	36.00	36.00	36.05	35.55	38.00	426,400	15,524,555	36.408	34.19	34.19	34.23	33.76	36.09	449,021	34.574	-5.76%
2021-06-30	0	38.20	37.90	38.20	37.60	39.00	184,800	7,013,720	37.953	36.28	35.99	36.28	35.71	37.04	194,604	36.041	-1.04%
2021-06-29	0	38.60	38.60	39.00	38.45	39.55	147,600	5,732,591	38.839	36.66	36.66	37.04	36.51	37.56	155,430	36.882	-1.53%
2021-06-28	0	39.20	39.10	39.30	38.65	40.85	229,000	9,025,030	39.411	37.23	37.13	37.32	36.70	38.79	241,149	37.425	-4.04%
2021-06-25	0	40.85	40.60	40.85	40.00	41.25	41,000	1,669,600	40.722	38.79	38.55	38.79	37.98	39.17	43,175	38.670	0.37%
2021-06-24	0	40.70	40.60	40.70	39.65	42.90	80,200	3,271,420	40.791	38.65	38.55	38.65	37.65	40.74	84,455	38.736	-0.73%
2021-06-23	0	41.00	40.95	41.00	40.65	43.55	202,400	8,360,780	41.308	38.93	38.89	38.93	38.60	41.36	213,138	39.227	-2.26%
2021-06-22	0	41.95	41.90	41.95	38.80	42.60	725,600	29,940,170	41.263	39.84	39.79	39.84	36.85	40.45	764,095	39.184	7.98%
2021-06-21	0	38.85	38.00	38.85	37.40	39.95	152,800	5,843,190	38.241	36.89	36.09	36.89	35.52	37.94	160,906	36.314	0.52%
2021-06-18	0	38.65	38.50	38.60	38.00	39.50	106,200	4,081,240	38.430	36.70	36.56	36.66	36.09	37.51	111,834	36.494	-1.53%
2021-06-17	0	39.25	39.05	39.25	38.80	41.00	220,600	8,759,850	39.709	37.27	37.08	37.27	36.85	38.93	232,303	37.709	0.26%
2021-06-16	0	39.15	39.00	39.15	38.80	41.15	150,800	5,945,090	39.424	37.18	37.04	37.18	36.85	39.08	158,800	37.438	-4.63%
2021-06-15	0	41.05	41.00	41.05	39.95	42.50	563,400	23,173,500	41.132	38.98	38.93	38.98	37.94	40.36	593,290	39.059	-3.41%
2021-06-11	0	42.50	42.10	42.50	41.85	43.90	328,400	14,009,180	42.659	40.36	39.98	40.36	39.74	41.69	345,822	40.510	1.19%
2021-06-10	0	42.00	41.95	42.00	41.75	42.55	219,800	9,270,600	42.177	39.88	39.84	39.88	39.65	40.41	231,461	40.053	0.24%
2021-06-09	0	41.90	41.90	42.00	41.60	42.75	162,000	6,830,960	42.166	39.79	39.79	39.88	39.50	40.60	170,594	40.042	-1.18%
2021-06-08	0	42.40	42.00	42.40	41.35	42.95	558,800	23,574,770	42.188	40.26	39.88	40.26	39.27	40.79	588,446	40.063	4.56%
2021-06-07	0	40.55	40.55	40.95	40.20	41.80	62,800	2,560,140	40.767	38.51	38.51	38.89	38.17	39.69	66,132	38.713	-0.73%
2021-06-04	0	40.85	40.00	41.30	39.50	41.35	147,600	5,963,270	40.402	38.79	37.98	39.22	37.51	39.27	155,430	38.366	-1.21%
2021-06-03	0	41.35	41.10	41.55	40.80	42.30	304,000	12,678,080	41.704	39.27	39.03	39.46	38.74	40.17	320,128	39.603	-0.60%
2021-06-02	0	41.60	41.05	41.70	39.80	42.00	299,600	12,217,580	40.780	39.50	38.98	39.60	37.79	39.88	315,494	38.725	-0.95%
2021-06-01	0	42.00	41.95	42.00	41.65	43.85	378,400	16,149,210	42.678	39.88	39.84	39.88	39.55	41.64	398,475	40.528	-0.94%
2021-05-31	0	42.40	42.40	42.60	39.85	44.15	342,000	14,645,600	42.823	40.26	40.26	40.45	37.84	41.93	360,144	40.666	5.21%
2021-05-28	0	40.30	39.90	40.30	39.25	44.80	427,800	17,857,780	41.743	38.27	37.89	38.27	37.27	42.54	450,496	39.640	-1.83%
2021-05-27	0	41.05	40.95	41.05	38.60	42.30	321,000	13,190,166	41.091	38.98	38.89	38.98	36.66	40.17	338,030	39.021	5.26%
2021-05-26	0	39.00	38.50	39.00	37.90	39.90	288,000	11,158,070	38.743	37.04	36.56	37.04	35.99	37.89	303,279	36.791	2.09%
2021-05-25	0	38.20	37.95	38.20	36.70	39.10	348,400	13,124,760	37.672	36.28	36.04	36.28	34.85	37.13	366,883	35.774	-2.30%
2021-05-24	0	39.10	39.10	39.50	33.90	40.20	651,400	24,760,181	38.011	37.13	37.13	37.51	32.19	38.17	685,958	36.096	16.37%
2021-05-21	0	33.60	33.40	33.70	33.05	34.60	147,400	4,968,860	33.710	31.91	31.72	32.00	31.38	32.86	155,220	32.012	-0.32%
2021-05-20	0	34.05	34.05	34.30	31.15	34.50	473,400	15,649,500	33.058	32.01	32.01	32.25	29.28	32.43	503,558	31.078	9.49%
2021-05-18	0	31.10	31.00	31.10	30.25	32.40	323,200	10,172,970	31.476	29.24	29.14	29.24	28.44	30.46	343,789	29.591	1.30%
2021-05-17	0	30.70	30.20	30.75	28.15	30.70	303,800	8,838,019	29.092	28.86	28.39	28.91	26.46	28.86	323,154	27.349	4.78%
2021-05-14	0	29.30	29.30	29.50	26.95	29.30	146,600	4,099,080	27.961	27.55	27.55	27.73	25.34	27.55	155,939	26.286	5.40%
2021-05-13	0	27.80	27.30	27.80	26.50	28.45	149,000	4,074,760	27.347	26.14	25.67	26.14	24.91	26.75	158,492	25.710	-2.28%
2021-05-12	0	28.45	28.00	28.45	27.75	29.60	191,200	5,481,320	28.668	26.75	26.32	26.75	26.09	27.83	203,380	26.951	2.71%
2021-05-11	0	27.70	27.75	28.00	27.30	28.65	105,800	2,942,060	27.808	26.04	26.09	26.32	25.67	26.93	112,540	26.142	-3.32%
2021-05-10	0	28.65	28.65	29.00	28.30	30.50	59,400	1,716,140	28.891	26.93	26.93	27.26	26.61	28.67	63,184	27.161	-2.88%
2021-05-07	0	29.50	29.50	29.80	28.05	30.20	108,800	3,151,518	28.966	27.73	27.73	28.02	26.37	28.39	115,731	27.231	-2.80%
2021-05-06	0	30.35	29.80	30.50	29.55	30.95	71,000	2,137,390	30.104	28.53	28.02	28.67	27.78	29.10	75,523	28.301	-1.94%
2021-05-05	0	30.95	30.05	30.95	30.00	31.50	123,000	3,761,360	30.580	29.10	28.25	29.10	28.20	29.61	130,836	28.749	-2.37%
2021-05-04	0	31.70	31.70	31.85	31.65	32.70	34,000	1,083,995	31.882	29.80	29.80	29.94	29.75	30.74	36,166	29.973	-3.06%
2021-05-03	0	32.70	32.20	32.70	30.85	32.90	45,600	1,466,770	32.166	30.74	30.27	30.74	29.00	30.93	48,505	30.240	2.19%
2021-04-30	0	32.00	31.55	32.10	30.95	32.30	85,800	2,729,120	31.808	30.08	29.66	30.18	29.10	30.37	91,266	29.903	0.31%
2021-04-29	0	31.90	31.35	31.90	30.55	32.00	91,000	2,881,575	31.666	29.99	29.47	29.99	28.72	30.08	96,797	29.769	1.92%
2021-04-28	0	31.30	31.30	31.90	30.90	32.00	90,400	2,852,650	31.556	29.43	29.43	29.99	29.05	30.08	96,159	29.666	-0.32%
2021-04-27	0	31.40	31.30	31.40	31.20	32.60	190,400	6,054,530	31.799	29.52	29.43	29.52	29.33	30.65	202,529	29.895	-5.42%
2021-04-26	0	33.20	32.45	33.20	32.00	34.30	149,400	4,906,530	32.842	31.21	30.51	31.21	30.08	32.25	158,918	30.875	-3.21%
2021-04-23	0	34.30	33.75	34.35	31.60	34.70	248,000	8,350,270	33.670	32.25	31.73	32.29	29.71	32.62	263,799	31.654	7.19%
2021-04-22	0	32.00	31.75	32.00	31.45	32.45	72,800	2,330,750	32.016	30.08	29.85	30.08	29.57	30.51	77,438	30.098	1.11%
2021-04-21	0	31.65	31.60	31.95	31.40	32.65	200,800	6,430,760	32.026	29.75	29.71	30.04	29.52	30.69	213,592	30.108	-1.56%
2021-04-20	0	32.15	32.00	32.50	31.50	32.75	54,600	1,752,050	32.089	30.22	30.08	30.55	29.61	30.79	58,078	30.167	-1.83%
2021-04-19	0	32.75	32.15	32.75	31.50	33.00	135,600	4,383,900	32.330	30.79	30.22	30.79	29.61	31.02	144,238	30.393	5.99%
2021-04-16	0	30.90	30.35	30.90	30.30	31.85	65,600	2,010,690	30.651	29.05	28.53	29.05	28.49	29.94	69,779	28.815	-1.44%
2021-04-15	0	31.35	30.70	31.35	30.10	32.35	75,600	2,346,860	31.043	29.47	28.86	29.47	28.30	30.41	80,416	29.184	-1.26%
2021-04-14	0	31.75	31.45	31.75	30.05	32.35	131,000	4,155,040	31.718	29.85	29.57	29.85	28.25	30.41	139,345	29.818	2.42%
2021-04-13	0	31.00	30.40	31.00	29.65	32.10	155,800	4,845,260	31.099	29.14	28.58	29.14	27.87	30.18	165,725	29.237	4.55%
2021-04-12	0	29.65	29.35	29.65	29.20	31.80	174,000	5,251,000	30.178	27.87	27.59	27.87	27.45	29.90	185,085	28.371	-2.95%
2021-04-09	0	30.55	30.00	30.75	30.20	31.65	58,110	1,800,151	30.978	28.72	28.20	28.91	28.39	29.75	61,812	29.123	-1.93%
2021-04-08	0	31.15	31.15	31.30	30.60	32.80	50,200	1,602,280	31.918	29.28	29.28	29.43	28.77	30.84	53,398	30.006	-3.86%
2021-04-07	0	32.40	32.30	32.40	31.20	33.00	215,600	6,977,060	32.361	30.46	30.37	30.46	29.33	31.02	229,335	30.423	0.47%
2021-04-01	0	32.25	31.65	32.25	30.70	32.85	156,800	5,014,460	31.980	30.32	29.75	30.32	28.86	30.88	166,789	30.065	5.05%
2021-03-31	0	30.70	30.35	30.70	30.40	31.65	72,600	2,243,930	30.908	28.86	28.53	28.86	28.58	29.75	77,225	29.057	-0.49%
2021-03-30	0	30.85	30.50	31.15	29.55	32.25	177,200	5,502,710	31.054	29.00	28.67	29.28	27.78	30.32	188,488	29.194	3.87%
2021-03-29	0	29.70	29.50	29.70	29.30	30.85	257,400	7,690,530	29.878	27.92	27.73	27.92	27.55	29.00	273,798	28.088	1.71%
2021-03-26	0	29.20	29.20	29.35	27.40	30.10	675,200	19,718,370	29.204	27.45	27.45	27.59	25.76	28.30	718,213	27.455	7.35%
2021-03-25	0	27.20	27.15	27.20	27.10	31.70	1,073,000	30,322,120	28.259	25.57	25.52	25.57	25.48	29.80	1,141,355	26.567	-14.20%
2021-03-24	0	31.70	31.70	31.90	31.70	34.25	251,000	8,177,730	32.581	29.80	29.80	29.99	29.80	32.20	266,990	30.629	-6.63%
2021-03-23	0	33.95	33.95	34.00	32.90	34.50	158,200	5,296,870	33.482	31.92	31.92	31.96	30.93	32.43	168,278	31.477	0.00%
2021-03-22	0	33.95	33.95	34.00	33.85	36.00	202,000	6,976,400	34.537	31.92	31.92	31.96	31.82	33.84	214,868	32.468	-4.77%
2021-03-19	0	35.65	35.00	35.65	35.00	35.65	67,200	2,371,470	35.290	33.51	32.90	33.51	32.90	33.51	71,481	33.176	0.00%
2021-03-18	0	35.65	35.40	35.65	35.00	35.80	123,200	4,365,980	35.438	33.51	33.28	33.51	32.90	33.66	131,048	33.316	1.86%
2021-03-17	0	35.00	34.80	35.05	34.65	35.65	112,000	3,911,520	34.924	32.90	32.72	32.95	32.57	33.51	119,135	32.833	-1.82%
2021-03-16	0	35.65	35.50	35.65	34.70	36.00	129,400	4,602,810	35.570	33.51	33.37	33.51	32.62	33.84	137,643	33.440	3.03%
2021-03-15	0	34.60	34.25	34.60	33.95	34.70	61,000	2,096,570	34.370	32.53	32.20	32.53	31.92	32.62	64,886	32.312	1.76%
2021-03-12	0	34.00	33.85	34.00	33.15	36.00	47,000	1,620,570	34.480	31.96	31.82	31.96	31.16	33.84	49,994	32.415	-2.86%
2021-03-11	0	35.00	34.80	35.00	34.20	35.80	179,000	6,265,270	35.002	32.90	32.72	32.90	32.15	33.66	190,403	32.905	3.24%
2021-03-10	0	33.90	33.20	33.90	33.00	35.20	151,600	5,128,590	33.830	31.87	31.21	31.87	31.02	33.09	161,258	31.804	-0.44%
2021-03-09	0	34.05	33.35	34.05	33.00	35.55	291,200	9,910,780	34.034	32.01	31.35	32.01	31.02	33.42	309,751	31.996	-0.73%
2021-03-08	0	34.30	34.10	34.35	33.80	36.85	296,200	10,451,370	35.285	32.25	32.06	32.29	31.78	34.64	315,069	33.172	-6.54%
2021-03-05	0	36.70	36.70	36.75	36.65	38.60	169,800	6,301,070	37.109	34.50	34.50	34.55	34.46	36.29	180,617	34.886	-5.41%
2021-03-04	0	38.80	38.80	39.00	37.25	41.00	308,200	11,936,985	38.731	36.48	36.48	36.66	35.02	38.54	327,834	36.412	-5.60%
2021-03-03	0	41.10	41.10	41.30	40.15	42.00	157,400	6,500,630	41.300	38.64	38.64	38.83	37.75	39.48	167,427	38.827	-1.44%
2021-03-02	0	41.70	41.50	42.00	41.50	43.85	159,000	6,787,180	42.687	39.20	39.01	39.48	39.01	41.22	169,129	40.130	-1.88%
2021-03-01	0	42.50	42.50	42.60	38.20	43.30	237,800	10,072,980	42.359	39.95	39.95	40.05	35.91	40.71	252,949	39.822	5.85%
2021-02-26	0	40.15	39.35	40.15	38.95	40.40	259,800	10,327,790	39.753	37.75	36.99	37.75	36.62	37.98	276,351	37.372	-4.29%
2021-02-25	0	41.95	41.70	42.30	38.30	42.25	302,400	12,169,610	40.243	39.44	39.20	39.77	36.01	39.72	321,664	37.833	9.82%
2021-02-24	0	38.20	38.05	38.20	38.10	40.45	313,200	12,194,020	38.934	35.91	35.77	35.91	35.82	38.03	333,152	36.602	-4.50%
2021-02-23	0	40.00	40.00	40.30	39.05	41.30	138,200	5,569,495	40.300	37.60	37.60	37.89	36.71	38.83	147,004	37.887	-3.26%
2021-02-22	0	41.35	40.15	41.35	40.15	42.10	164,000	6,727,880	41.024	38.87	37.75	38.87	37.75	39.58	174,448	38.567	-2.48%
2021-02-19	0	42.40	41.70	42.40	41.50	42.80	86,600	3,646,770	42.111	39.86	39.20	39.86	39.01	40.24	92,117	39.589	0.59%
2021-02-18	0	42.15	42.00	42.15	41.35	44.55	184,400	7,826,620	42.444	39.63	39.48	39.63	38.87	41.88	196,147	39.902	-3.66%
2021-02-17	0	43.75	43.70	44.20	41.95	45.15	187,800	8,143,980	43.365	41.13	41.08	41.55	39.44	42.45	199,764	40.768	-1.91%
2021-02-16	0	44.60	44.55	44.60	44.30	47.80	275,600	12,438,730	45.133	41.93	41.88	41.93	41.65	44.94	293,157	42.430	-4.50%
2021-02-11	0	46.70	44.50	47.90	43.55	46.70	51,400	2,346,470	45.651	43.90	41.83	45.03	40.94	43.90	54,674	42.917	4.94%
2021-02-10	0	44.50	44.50	44.85	42.70	45.95	193,400	8,469,840	43.794	41.83	41.83	42.16	40.14	43.20	205,721	41.172	2.53%
2021-02-09	0	43.40	42.20	43.40	40.80	43.60	283,400	11,983,540	42.285	40.80	39.67	40.80	38.36	40.99	301,454	39.752	-0.69%
2021-02-08	0	43.70	43.00	44.00	36.05	43.70	431,200	17,441,280	40.448	41.08	40.42	41.36	33.89	41.08	458,670	38.026	14.85%
2021-02-05	0	38.05	37.85	38.05	33.20	40.80	667,000	25,117,060	37.657	35.77	35.58	35.77	31.21	38.36	709,491	35.402	13.41%
2021-02-04	0	33.55	33.55	33.70	33.20	34.60	277,800	9,359,400	33.691	31.54	31.54	31.68	31.21	32.53	295,497	31.673	-1.90%
2021-02-03	0	34.20	33.70	34.20	33.55	35.30	299,800	10,274,690	34.272	32.15	31.68	32.15	31.54	33.19	318,899	32.219	-1.16%
2021-02-02	0	34.60	34.35	34.60	33.85	35.00	242,134	8,276,512	34.182	32.53	32.29	32.53	31.82	32.90	257,559	32.134	0.00%
2021-02-01	0	34.60	34.20	34.60	33.40	35.20	110,800	3,781,740	34.131	32.53	32.15	32.53	31.40	33.09	117,858	32.087	1.47%
2021-01-29	0	34.10	34.10	34.25	34.00	35.70	90,000	3,100,360	34.448	32.06	32.06	32.20	31.96	33.56	95,733	32.385	-5.01%
2021-01-28	0	35.90	35.25	35.90	34.10	36.20	395,000	13,860,950	35.091	33.75	33.14	33.75	32.06	34.03	420,163	32.989	-2.18%
2021-01-27	0	36.70	36.50	36.70	35.70	38.70	169,200	6,155,300	36.379	34.50	34.31	34.50	33.56	36.38	179,979	34.200	-2.52%
2021-01-26	0	37.65	37.55	37.65	34.75	38.00	268,400	9,747,140	36.316	35.40	35.30	35.40	32.67	35.72	285,498	34.141	3.01%
2021-01-25	0	36.55	36.40	36.55	34.15	36.80	448,800	15,914,420	35.460	34.36	34.22	34.36	32.10	34.60	477,391	33.336	4.58%
2021-01-22	0	34.95	34.80	34.95	33.75	36.00	248,546	8,688,341	34.957	32.86	32.72	32.86	31.73	33.84	264,380	32.863	0.14%
2021-01-21	0	34.90	34.50	34.90	34.05	36.25	251,000	8,762,810	34.912	32.81	32.43	32.81	32.01	34.08	266,990	32.821	-5.16%
2021-01-20	0	36.80	35.70	36.80	35.50	38.25	326,800	12,029,740	36.811	34.60	33.56	34.60	33.37	35.96	347,619	34.606	0.00%
2021-01-19	0	36.80	36.70	36.80	33.75	36.85	425,400	14,953,030	35.151	34.60	34.50	34.60	31.73	34.64	452,500	33.045	8.88%
2021-01-18	0	33.80	33.70	33.80	32.80	38.10	831,000	28,036,688	33.739	31.78	31.68	31.78	30.84	35.82	883,939	31.718	-8.89%
2021-01-15	0	37.10	37.00	37.10	36.70	39.70	301,000	11,314,060	37.588	34.88	34.78	34.88	34.50	37.32	320,175	35.337	-6.55%
2021-01-14	0	39.70	39.00	39.70	38.30	41.50	129,600	5,082,390	39.216	37.32	36.66	37.32	36.01	39.01	137,856	36.867	2.06%
2021-01-13	0	38.90	38.85	38.90	38.80	41.05	157,600	6,242,350	39.609	36.57	36.52	36.57	36.48	38.59	167,640	37.237	-5.47%
2021-01-12	0	41.15	41.00	41.15	40.30	41.20	80,000	3,259,870	40.748	38.69	38.54	38.69	37.89	38.73	85,096	38.308	0.49%
2021-01-11	0	40.95	40.55	40.95	40.30	42.80	68,800	2,854,880	41.495	38.50	38.12	38.50	37.89	40.24	73,183	39.010	-4.88%
2021-01-08	0	43.05	42.50	43.05	42.35	43.40	90,800	3,907,075	43.030	40.47	39.95	40.47	39.81	40.80	96,584	40.452	-0.12%
2021-01-07	0	43.10	42.80	43.10	42.10	44.30	222,000	9,591,720	43.206	40.52	40.24	40.52	39.58	41.65	236,142	40.618	0.82%
2021-01-06	0	42.75	42.75	43.60	41.65	43.90	275,800	11,857,030	42.991	40.19	40.19	40.99	39.16	41.27	293,370	40.417	0.23%
2021-01-05	0	42.65	42.20	42.65	39.95	42.65	263,400	10,885,290	41.326	40.10	39.67	40.10	37.56	40.10	280,180	38.851	1.55%
2021-01-04	0	42.00	41.20	42.00	40.30	42.30	305,200	12,453,930	40.806	39.48	38.73	39.48	37.89	39.77	324,643	38.362	2.69%
2020-12-31	0	40.90	40.75	41.00	40.00	41.20	148,600	6,051,390	40.723	38.45	38.31	38.54	37.60	38.73	158,067	38.284	1.74%
2020-12-30	0	40.20	39.80	40.20	39.40	42.00	180,200	7,213,840	40.032	37.79	37.42	37.79	37.04	39.48	191,680	37.635	-3.71%
2020-12-29	0	41.75	40.55	41.75	40.40	42.70	115,600	4,737,860	40.985	39.25	38.12	39.25	37.98	40.14	122,964	38.530	-0.95%
2020-12-28	0	42.15	42.00	42.15	41.90	44.25	67,400	2,921,940	43.352	39.63	39.48	39.63	39.39	41.60	71,694	40.756	-4.64%
2020-12-24	0	44.20	44.00	44.20	43.95	45.55	35,200	1,570,750	44.624	41.55	41.36	41.55	41.32	42.82	37,442	41.951	-3.18%
2020-12-23	0	45.65	45.00	45.65	45.30	46.85	40,078	1,857,154	46.339	42.92	42.30	42.92	42.59	44.04	42,631	43.563	-2.56%
2020-12-22	0	46.85	46.20	46.90	46.20	48.20	44,000	2,069,180	47.027	44.04	43.43	44.09	43.43	45.31	46,803	44.210	-1.16%
2020-12-21	0	47.40	47.30	48.00	46.50	48.00	91,200	4,324,310	47.416	44.56	44.47	45.13	43.72	45.13	97,010	44.576	1.83%
2020-12-18	0	46.55	46.55	46.95	44.65	46.95	50,000	2,309,850	46.197	43.76	43.76	44.14	41.98	44.14	53,185	43.430	0.54%
2020-12-17	0	46.30	46.30	46.40	44.35	47.50	94,400	4,348,240	46.062	43.53	43.53	43.62	41.69	44.66	100,414	43.303	5.23%
2020-12-16	0	44.00	44.00	44.40	41.90	44.00	73,800	3,225,140	43.701	41.36	41.36	41.74	39.39	41.36	78,501	41.084	1.85%
2020-12-15	0	43.20	43.10	43.70	42.60	43.80	15,600	669,910	42.943	40.61	40.52	41.08	40.05	41.18	16,594	40.371	2.86%
2020-12-14	0	42.00	41.95	42.00	41.25	42.00	26,600	1,108,300	41.665	39.48	39.44	39.48	38.78	39.48	28,295	39.170	0.00%
2020-12-11	0	42.00	41.30	42.00	40.70	42.50	55,200	2,280,140	41.307	39.48	38.83	39.48	38.26	39.95	58,717	38.833	-2.33%
2020-12-10	0	43.00	42.50	43.00	41.00	43.00	62,600	2,648,660	42.311	40.42	39.95	40.42	38.54	40.42	66,588	39.777	5.26%
2020-12-09	0	40.85	41.00	41.05	40.25	41.05	221,600	9,074,850	40.952	38.40	38.54	38.59	37.84	38.59	235,717	38.499	1.62%
2020-12-08	0	40.20	40.00	40.20	40.00	41.05	18,200	739,820	40.650	37.79	37.60	37.79	37.60	38.59	19,359	38.215	-1.71%
2020-12-07	0	40.90	40.75	40.90	40.00	41.65	37,800	1,536,800	40.656	38.45	38.31	38.45	37.60	39.16	40,208	38.221	-2.62%
2020-12-04	0	42.00	42.00	42.20	41.55	42.45	6,200	260,610	42.034	39.48	39.48	39.67	39.06	39.91	6,595	39.516	-1.18%
2020-12-03	0	42.50	41.40	42.50	39.20	42.50	166,000	6,926,940	41.729	39.95	38.92	39.95	36.85	39.95	176,575	39.229	5.99%
2020-12-02	0	40.10	40.05	41.00	39.85	40.95	18,000	721,100	40.061	37.70	37.65	38.54	37.46	38.50	19,147	37.662	-3.95%
2020-12-01	0	41.75	41.15	41.75	39.45	42.00	98,600	4,015,330	40.723	39.25	38.69	39.25	37.09	39.48	104,881	38.285	7.74%
2020-11-30	0	38.75	38.75	38.80	38.30	39.15	111,951	4,334,465	38.718	36.43	36.43	36.48	36.01	36.81	119,083	36.399	-0.39%
2020-11-27	0	38.90	39.00	39.20	38.75	39.80	43,800	1,709,750	39.035	36.57	36.66	36.85	36.43	37.42	46,590	36.698	0.26%
2020-11-26	0	38.80	38.80	39.00	38.80	42.20	60,000	2,387,040	39.784	36.48	36.48	36.66	36.48	39.67	63,822	37.401	-3.84%
2020-11-25	0	40.35	39.70	40.35	39.00	43.25	199,800	8,206,015	41.071	37.93	37.32	37.93	36.66	40.66	212,528	38.611	-6.71%
2020-11-24	0	43.25	43.25	43.65	42.55	44.45	52,200	2,254,750	43.194	40.66	40.66	41.04	40.00	41.79	55,525	40.608	0.00%
2020-11-23	0	43.25	43.25	43.45	42.45	45.20	111,800	4,893,280	43.768	40.66	40.66	40.85	39.91	42.49	118,922	41.147	-2.81%
2020-11-20	0	44.50	44.45	44.50	42.40	45.40	124,200	5,469,770	44.040	41.83	41.79	41.83	39.86	42.68	132,112	41.402	3.97%
2020-11-19	0	42.80	42.80	43.40	39.95	44.60	210,400	8,988,010	42.719	40.24	40.24	40.80	37.56	41.93	223,803	40.160	6.34%
2020-11-18	0	40.25	40.20	40.25	39.50	41.20	40,400	1,619,190	40.079	37.84	37.79	37.84	37.13	38.73	42,974	37.679	0.25%
2020-11-17	0	40.15	40.15	40.50	39.65	42.10	27,000	1,105,760	40.954	37.75	37.75	38.07	37.28	39.58	28,720	38.501	-2.55%
2020-11-16	0	41.20	41.25	41.55	38.50	41.65	76,200	3,084,852	40.484	38.73	38.78	39.06	36.19	39.16	81,054	38.059	6.46%
2020-11-13	0	38.70	38.70	38.75	37.55	40.20	125,600	4,877,210	38.831	36.38	36.38	36.43	35.30	37.79	133,601	36.506	0.91%
2020-11-12	0	38.35	38.35	38.50	38.35	39.50	55,600	2,172,930	39.082	36.05	36.05	36.19	36.05	37.13	59,142	36.741	-0.26%
2020-11-11	0	38.45	37.65	38.45	37.60	39.95	95,100	3,630,800	38.179	36.15	35.40	36.15	35.35	37.56	101,158	35.892	-4.11%
2020-11-10	0	40.10	38.30	40.10	36.95	40.55	387,200	14,871,630	38.408	37.70	36.01	37.70	34.74	38.12	411,867	36.108	-1.96%
2020-11-09	0	40.90	40.70	40.90	40.50	42.50	140,600	5,794,840	41.215	38.45	38.26	38.45	38.07	39.95	149,557	38.747	-3.76%
2020-11-06	0	42.50	42.25	42.50	41.50	45.20	194,000	8,220,870	42.376	39.95	39.72	39.95	39.01	42.49	206,359	39.838	-6.28%
2020-11-05	0	45.35	45.05	45.35	43.50	47.35	93,200	4,178,180	44.830	42.63	42.35	42.63	40.89	44.51	99,137	42.145	2.37%
2020-11-04	0	44.30	43.75	44.30	42.50	45.00	127,000	5,585,280	43.979	41.65	41.13	41.65	39.95	42.30	135,091	41.345	3.02%
2020-11-03	0	43.00	43.00	43.50	43.00	44.00	50,600	2,197,525	43.429	40.42	40.42	40.89	40.42	41.36	53,823	40.828	-1.15%
2020-11-02	0	43.50	43.20	43.50	42.65	46.55	279,000	12,396,540	44.432	40.89	40.61	40.89	40.10	43.76	296,774	41.771	-3.76%
2020-10-30	0	45.20	44.95	45.20	44.95	47.70	284,600	13,058,610	45.884	42.49	42.26	42.49	42.26	44.84	302,730	43.136	0.00%
2020-10-29	0	45.20	45.00	45.40	45.00	46.95	173,600	7,937,590	45.723	42.49	42.30	42.68	42.30	44.14	184,659	42.985	-3.83%
2020-10-28	0	47.00	47.00	48.25	45.95	48.25	180,800	8,410,730	46.520	44.19	44.19	45.36	43.20	45.36	192,318	43.733	-5.05%
2020-10-27	0	49.50	49.05	49.80	48.40	50.30	151,600	7,507,540	49.522	46.54	46.11	46.82	45.50	47.29	161,258	46.556	-0.10%
2020-10-23	0	49.55	49.55	49.80	49.15	51.90	131,600	6,661,060	50.616	46.58	46.58	46.82	46.21	48.79	139,984	47.585	-2.75%
2020-10-22	0	50.95	50.35	51.00	50.10	51.80	80,400	4,102,710	51.029	47.90	47.33	47.95	47.10	48.70	85,522	47.973	-3.04%
2020-10-21	0	52.55	51.65	52.55	51.40	54.05	75,800	3,960,760	52.253	49.40	48.56	49.40	48.32	50.81	80,629	49.123	-0.76%
2020-10-20	0	52.95	52.50	53.00	50.20	52.95	157,800	8,149,580	51.645	49.78	49.36	49.83	47.19	49.78	167,853	48.552	3.82%
2020-10-19	0	51.00	51.00	51.05	50.55	54.20	191,200	10,186,910	53.279	47.95	47.95	47.99	47.52	50.95	203,380	50.088	-8.36%
2020-10-16	0	55.65	55.65	55.80	53.50	57.90	83,000	4,581,340	55.197	52.32	52.32	52.46	50.30	54.43	88,288	51.891	0.82%
2020-10-15	0	55.20	55.20	55.50	53.25	58.25	505,200	28,406,950	56.229	51.89	51.89	52.18	50.06	54.76	537,384	52.862	1.85%
2020-10-14	0	54.20	53.20	54.40	50.90	56.50	352,400	19,196,210	54.473	50.95	50.01	51.14	47.85	53.12	374,850	51.210	3.04%
2020-10-12	0	52.60	52.35	52.60	49.55	53.00	245,400	12,647,970	51.540	49.45	49.21	49.45	46.58	49.83	261,033	48.453	7.90%
2020-10-09	0	48.75	48.75	49.40	48.45	51.25	533,800	26,817,430	50.239	45.83	45.83	46.44	45.55	48.18	567,806	47.230	-3.94%
2020-10-08	0	50.75	50.35	50.75	49.00	51.00	74,400	3,720,220	50.003	47.71	47.33	47.71	46.07	47.95	79,140	47.008	1.50%
2020-10-07	0	50.00	50.00	50.40	48.25	51.35	521,800	26,478,880	50.745	47.01	47.01	47.38	45.36	48.27	555,041	47.706	-1.77%
2020-10-06	0	50.90	50.90	50.95	49.80	51.30	135,800	6,901,600	50.822	47.85	47.85	47.90	46.82	48.23	144,451	47.778	3.56%
2020-10-05	0	49.15	49.15	49.55	45.95	49.80	61,800	2,993,450	48.438	46.21	46.21	46.58	43.20	46.82	65,737	45.537	4.57%
2020-09-30	0	47.00	46.90	47.00	45.55	48.65	101,600	4,858,280	47.818	44.19	44.09	44.19	42.82	45.74	108,072	44.954	-0.84%
2020-09-29	0	47.40	47.00	47.50	44.50	48.65	207,600	9,774,780	47.085	44.56	44.19	44.66	41.83	45.74	220,825	44.265	5.33%
2020-09-28	0	45.00	44.95	45.00	44.30	46.50	124,950	5,685,492	45.502	42.30	42.26	42.30	41.65	43.72	132,910	42.777	-0.55%
2020-09-25	0	45.25	44.50	45.25	44.50	48.15	165,000	7,629,030	46.237	42.54	41.83	42.54	41.83	45.27	175,511	43.467	-3.31%
2020-09-24	0	46.80	46.70	47.00	46.70	49.30	143,000	6,740,870	47.139	44.00	43.90	44.19	43.90	46.35	152,110	44.316	-4.68%
2020-09-23	0	49.10	48.80	49.10	48.30	50.00	98,800	4,850,180	49.091	46.16	45.88	46.16	45.41	47.01	105,094	46.151	-1.80%
2020-09-22	0	50.00	49.00	50.00	48.20	50.00	287,200	14,096,015	49.081	47.01	46.07	47.01	45.31	47.01	305,496	46.141	1.11%
2020-09-21	0	49.45	48.85	49.45	48.45	51.90	597,700	30,143,645	50.433	46.49	45.92	46.49	45.55	48.79	635,776	47.412	-4.17%
2020-09-18	0	51.60	51.35	51.60	50.90	52.30	221,200	11,416,130	51.610	48.51	48.27	48.51	47.85	49.17	235,292	48.519	1.67%
2020-09-17	0	50.75	50.70	50.75	50.35	52.65	117,800	6,045,520	51.320	47.71	47.66	47.71	47.33	49.50	125,304	48.247	-3.15%
2020-09-16	0	52.40	52.30	52.40	52.10	55.45	215,600	11,530,460	53.481	49.26	49.17	49.26	48.98	52.13	229,335	50.278	-4.38%
2020-09-15	0	54.80	54.45	54.80	52.60	55.10	199,523	10,827,292	54.266	51.52	51.19	51.52	49.45	51.80	212,234	51.016	1.95%
2020-09-14	0	53.75	53.60	53.90	52.00	54.40	335,600	17,992,880	53.614	50.53	50.39	50.67	48.89	51.14	356,979	50.403	2.87%
2020-09-11	0	52.25	52.05	52.80	51.95	54.00	34,400	1,815,630	52.780	49.12	48.93	49.64	48.84	50.77	36,591	49.619	1.85%
2020-09-10	0	51.30	51.05	51.90	51.10	54.10	59,400	3,145,260	52.951	48.23	47.99	48.79	48.04	50.86	63,184	49.779	-3.75%
2020-09-09	0	53.30	53.30	53.55	51.85	53.65	42,800	2,263,130	52.877	50.11	50.11	50.34	48.74	50.44	45,527	49.710	0.19%
2020-09-08	0	53.20	52.60	53.05	50.20	55.50	78,600	4,128,135	52.521	50.01	49.45	49.87	47.19	52.18	83,607	49.375	-2.83%
2020-09-07	0	54.75	54.50	54.75	54.45	56.60	147,400	8,140,590	55.228	51.47	51.24	51.47	51.19	53.21	156,790	51.920	-4.37%
2020-09-04	0	57.25	57.25	57.40	52.15	58.05	145,200	8,170,040	56.268	53.82	53.82	53.96	49.03	54.57	154,450	52.898	-3.29%
2020-09-03	0	59.20	59.20	59.50	59.20	62.30	94,800	5,715,350	60.289	55.65	55.65	55.94	55.65	58.57	100,839	56.678	-4.59%
2020-09-02	0	62.05	62.05	62.75	61.05	64.90	89,000	5,540,580	62.254	58.33	58.33	58.99	57.39	61.01	94,670	58.525	-3.12%
2020-09-01	0	64.05	64.05	64.40	61.40	64.80	179,800	11,338,140	63.060	60.21	60.21	60.54	57.72	60.92	191,254	59.283	5.00%
2020-08-31	0	61.00	60.70	61.00	58.00	61.75	261,800	15,934,050	60.863	57.35	57.06	57.35	54.53	58.05	278,478	57.218	5.17%
2020-08-28	0	58.00	58.00	58.50	57.05	58.65	119,600	6,946,530	58.081	54.53	54.53	55.00	53.63	55.14	127,219	54.603	-1.11%
2020-08-27	0	58.65	58.30	58.65	54.00	58.65	153,600	8,592,940	55.944	55.14	54.81	55.14	50.77	55.14	163,385	52.593	7.52%
2020-08-26	0	54.55	54.50	55.05	53.50	55.80	104,600	5,757,100	55.039	51.28	51.24	51.75	50.30	52.46	111,264	51.743	1.77%
2020-08-25	0	53.60	53.60	53.65	52.00	54.90	242,000	12,904,910	53.326	50.39	50.39	50.44	48.89	51.61	257,417	50.132	-1.65%
2020-08-24	0	54.50	54.50	55.00	54.00	55.90	250,400	13,756,000	54.936	51.24	51.24	51.71	50.77	52.55	266,352	51.646	0.93%
2020-08-21	0	54.00	54.00	54.70	53.00	55.05	116,800	6,296,760	53.911	50.77	50.77	51.42	49.83	51.75	124,241	50.682	0.93%
2020-08-20	0	53.50	53.10	54.00	52.50	56.10	185,600	9,971,520	53.726	50.30	49.92	50.77	49.36	52.74	197,424	50.508	-5.39%
2020-08-19	0	56.55	56.00	56.55	54.80	57.50	191,200	10,750,300	56.225	53.16	52.65	53.16	51.52	54.06	203,380	52.858	3.95%
2020-08-18	0	54.40	54.10	54.40	52.75	55.90	82,600	4,549,400	55.078	51.14	50.86	51.14	49.59	52.55	87,862	51.779	2.16%
2020-08-17	0	53.25	53.15	53.50	52.45	55.50	74,000	3,963,315	53.558	50.06	49.97	50.30	49.31	52.18	78,714	50.351	-2.29%
2020-08-14	0	54.50	54.10	54.50	50.70	57.55	304,200	16,717,630	54.956	51.24	50.86	51.24	47.66	54.10	323,579	51.665	4.81%
2020-08-13	0	52.00	51.50	52.00	46.55	53.00	633,700	31,218,510	49.264	48.89	48.42	48.89	43.76	49.83	674,070	46.313	10.40%
2020-08-12	0	47.10	47.00	47.25	45.30	52.45	1,007,500	47,797,815	47.442	44.28	44.19	44.42	42.59	49.31	1,071,683	44.601	-9.60%
2020-08-11	0	52.10	52.10	52.95	51.85	58.00	348,800	19,086,480	54.720	48.98	48.98	49.78	48.74	54.53	371,020	51.443	-8.19%
2020-08-10	0	56.75	56.90	56.95	56.15	57.10	59,400	3,368,790	56.714	53.35	53.49	53.54	52.79	53.68	63,184	53.317	-0.44%
2020-08-07	0	57.00	57.00	57.25	56.00	59.30	108,200	6,179,630	57.113	53.59	53.59	53.82	52.65	55.75	115,093	53.693	-3.55%
2020-08-06	0	59.10	58.40	59.10	57.70	59.30	78,000	4,548,410	58.313	55.56	54.90	55.56	54.24	55.75	82,969	54.821	-0.34%
2020-08-05	0	59.30	59.00	59.30	56.90	59.35	110,800	6,432,290	58.053	55.75	55.47	55.75	53.49	55.80	117,858	54.576	2.24%
2020-08-04	0	58.00	58.00	58.15	55.15	60.45	446,000	25,804,978	57.859	54.53	54.53	54.67	51.85	56.83	474,412	54.394	-3.41%
2020-08-03	0	60.05	60.05	60.35	58.05	60.40	144,400	8,620,790	59.701	56.45	56.45	56.74	54.57	56.78	153,599	56.125	3.27%
2020-07-31	0	58.15	58.15	58.20	57.85	60.30	100,600	5,889,720	58.546	54.67	54.67	54.71	54.39	56.69	107,009	55.040	-2.92%
2020-07-30	0	59.90	59.10	59.90	58.95	61.00	81,000	4,829,960	59.629	56.31	55.56	56.31	55.42	57.35	86,160	56.058	-1.80%
2020-07-29	0	61.00	60.50	61.00	58.95	61.00	51,400	3,090,080	60.118	57.35	56.88	57.35	55.42	57.35	54,674	56.518	0.91%
2020-07-28	0	60.45	60.30	60.45	59.15	60.45	97,400	5,840,290	59.962	56.83	56.69	56.83	55.61	56.83	103,605	56.371	0.75%
2020-07-27	0	60.00	59.50	60.00	57.10	60.00	282,600	16,554,360	58.579	56.41	55.94	56.41	53.68	56.41	300,603	55.071	3.45%
2020-07-24	0	58.00	58.00	58.20	57.10	62.40	341,200	19,917,410	58.375	54.53	54.53	54.71	53.68	58.66	362,936	54.879	-7.79%
2020-07-23	0	62.90	62.65	62.90	56.60	63.30	347,600	20,680,470	59.495	59.13	58.90	59.13	53.21	59.51	369,744	55.932	1.94%
2020-07-22	0	61.70	61.60	61.70	60.15	66.10	194,800	12,339,105	63.342	58.00	57.91	58.00	56.55	62.14	207,210	59.549	-3.74%
2020-07-21	0	64.10	64.10	64.15	63.05	66.35	452,859	29,440,146	65.010	60.26	60.26	60.31	59.27	62.38	481,708	61.116	0.47%
2020-07-20	0	63.80	63.50	63.80	62.35	65.70	91,800	5,828,220	63.488	59.98	59.70	59.98	58.62	61.77	97,648	59.686	0.71%
2020-07-17	0	63.35	63.20	63.35	61.80	65.40	222,400	14,063,420	63.235	59.56	59.41	59.56	58.10	61.48	236,568	59.448	-3.06%
2020-07-16	0	65.35	65.25	65.50	64.10	69.45	182,800	11,947,300	65.357	61.44	61.34	61.58	60.26	65.29	194,445	61.443	-5.22%
2020-07-15	0	68.95	68.85	69.00	66.25	68.95	160,400	10,766,880	67.125	64.82	64.73	64.87	62.28	64.82	170,618	63.105	3.22%
2020-07-14	0	66.80	65.20	66.80	65.20	70.00	165,000	11,038,570	66.900	62.80	61.30	62.80	61.30	65.81	175,511	62.894	-4.78%
2020-07-13	0	70.15	70.00	70.50	67.00	70.95	49,600	3,418,490	68.921	65.95	65.81	66.28	62.99	66.70	52,760	64.794	-0.21%
2020-07-10	0	70.30	70.00	70.65	68.65	72.00	180,200	12,586,140	69.845	66.09	65.81	66.42	64.54	67.69	191,680	65.662	-2.36%
2020-07-09	0	72.00	71.75	72.00	69.50	72.30	87,200	6,217,390	71.300	67.69	67.45	67.69	65.34	67.97	92,755	67.030	3.60%
2020-07-08	0	69.50	69.00	69.50	64.05	69.90	194,800	13,196,820	67.746	65.34	64.87	65.34	60.21	65.71	207,210	63.688	3.96%
2020-07-07	0	66.85	66.65	66.95	65.30	69.40	198,800	13,306,940	66.936	62.85	62.66	62.94	61.39	65.24	211,465	62.928	-1.69%
2020-07-06	0	68.00	68.00	68.20	67.25	73.70	277,600	19,615,030	70.659	63.93	63.93	64.12	63.22	69.29	295,284	66.428	-5.29%
2020-07-03	0	71.80	71.65	71.80	65.95	71.95	171,900	11,891,010	69.174	67.50	67.36	67.50	62.00	67.64	182,851	65.031	10.21%
2020-07-02	0	65.15	65.05	65.15	63.95	69.75	314,800	20,925,210	66.471	61.25	61.15	61.25	60.12	65.57	334,854	62.490	1.16%
2020-06-30	0	64.40	64.10	64.60	62.80	64.60	68,400	4,363,350	63.792	60.54	60.26	60.73	59.04	60.73	72,757	59.971	0.63%
2020-06-29	0	64.00	64.00	64.30	61.85	65.50	133,400	8,406,410	63.017	60.17	60.17	60.45	58.15	61.58	141,898	59.243	-1.39%
2020-06-26	0	64.90	64.00	64.90	64.00	65.65	161,500	10,465,480	64.802	61.01	60.17	61.01	60.17	61.72	171,788	60.921	-0.92%
2020-06-24	0	65.50	65.25	65.50	61.05	66.20	269,800	17,512,755	64.910	61.58	61.34	61.58	57.39	62.24	286,988	61.023	7.38%
2020-06-23	0	61.00	61.00	61.35	58.00	62.30	110,400	6,723,280	60.899	57.35	57.35	57.68	54.53	58.57	117,433	57.252	2.09%
2020-06-22	0	59.75	59.45	59.75	58.00	61.50	67,400	4,025,790	59.730	56.17	55.89	56.17	54.53	57.82	71,694	56.153	-0.33%
2020-06-19	0	59.95	58.90	59.95	57.55	60.60	97,000	5,720,210	58.971	56.36	55.37	56.36	54.10	56.97	103,179	55.439	2.65%
2020-06-18	0	58.40	57.95	58.40	57.50	59.55	70,600	4,118,180	58.331	54.90	54.48	54.90	54.06	55.98	75,098	54.838	-1.60%
2020-06-17	0	59.35	58.50	59.40	58.30	60.00	89,800	5,289,210	58.900	55.80	55.00	55.84	54.81	56.41	95,521	55.372	0.25%
2020-06-16	0	59.20	59.20	59.60	58.75	60.95	103,400	6,159,860	59.573	55.65	55.65	56.03	55.23	57.30	109,987	56.005	0.94%
2020-06-15	0	58.65	58.20	58.65	56.75	59.65	258,600	15,000,860	58.008	55.14	54.71	55.14	53.35	56.08	275,074	54.534	-0.76%
2020-06-12	0	59.10	59.10	59.75	54.20	59.75	285,800	16,631,825	58.194	55.56	55.56	56.17	50.95	56.17	304,007	54.709	-1.91%
2020-06-11	0	60.25	60.25	60.75	60.05	64.65	188,800	11,784,540	62.418	56.64	56.64	57.11	56.45	60.78	200,827	58.680	-3.29%
2020-06-10	0	62.30	62.30	63.35	60.80	64.40	197,400	12,479,280	63.218	58.57	58.57	59.56	57.16	60.54	209,975	59.432	0.16%
2020-06-09	0	62.20	62.20	62.30	58.60	62.20	339,000	20,802,620	61.365	58.47	58.47	58.57	55.09	58.47	360,596	57.690	5.07%
2020-06-08	0	59.20	58.60	59.20	56.00	61.70	624,800	36,854,771	58.987	55.65	55.09	55.65	52.65	58.00	664,603	55.454	4.78%
2020-06-05	0	56.50	56.50	56.75	55.55	57.75	170,400	9,690,445	56.869	53.12	53.12	53.35	52.22	54.29	181,255	53.463	-0.88%
2020-06-04	0	57.00	56.60	57.00	55.15	58.00	314,000	17,906,310	57.027	53.59	53.21	53.59	51.85	54.53	334,003	53.611	3.26%
2020-06-03	0	55.20	55.20	55.75	55.20	57.80	141,000	7,959,100	56.448	51.89	51.89	52.41	51.89	54.34	149,982	53.067	-3.16%
2020-06-02	0	57.00	56.95	57.00	56.05	58.00	77,000	4,394,470	57.071	53.59	53.54	53.59	52.69	54.53	81,905	53.653	0.00%
2020-06-01	0	57.00	56.80	57.00	54.00	57.65	234,000	13,110,250	56.027	53.59	53.40	53.59	50.77	54.20	248,907	52.671	1.79%
2020-05-29	0	56.00	56.00	59.50	49.20	56.00	999,872	54,073,766	54.081	52.65	52.65	55.94	46.25	52.65	1,063,569	50.842	12.45%
2020-05-28	0	49.80	49.55	49.80	47.75	53.80	590,000	29,348,100	49.743	46.82	46.58	46.82	44.89	50.58	627,586	46.763	-8.37%
2020-05-27	0	54.35	54.15	54.35	51.45	55.90	231,000	12,350,810	53.467	51.10	50.91	51.10	48.37	52.55	245,716	50.265	-1.27%
2020-05-26	0	55.05	55.05	55.45	54.35	58.75	532,400	30,166,620	56.662	51.75	51.75	52.13	51.10	55.23	566,316	53.268	-1.34%
2020-05-25	0	55.80	55.60	55.80	49.00	55.90	483,600	26,175,673	54.127	52.46	52.27	52.46	46.07	52.55	514,408	50.885	8.35%
2020-05-22	0	51.50	49.75	51.50	48.65	53.50	662,000	33,989,451	51.344	48.42	46.77	48.42	45.74	50.30	704,173	48.269	-4.72%
2020-05-21	0	54.05	54.05	54.50	52.70	58.15	1,259,600	69,003,580	54.782	50.81	50.81	51.24	49.54	54.67	1,339,843	51.501	-1.02%
2020-05-20	0	54.80	54.50	54.80	50.80	54.90	985,770	53,340,155	54.110	51.33	51.05	51.33	47.59	51.43	1,052,313	50.688	7.98%
2020-05-19	0	50.75	50.75	50.80	48.80	50.80	778,056	39,172,811	50.347	47.54	47.54	47.59	45.71	47.59	830,577	47.163	2.53%
2020-05-18	0	49.50	49.35	49.50	45.00	49.50	532,600	25,604,390	48.074	46.37	46.23	46.37	42.15	46.37	568,552	45.034	10.37%
2020-05-15	0	44.85	44.75	44.85	42.05	45.45	427,400	18,781,560	43.944	42.01	41.92	42.01	39.39	42.58	456,251	41.165	3.10%
2020-05-14	0	43.50	43.50	43.55	42.15	43.55	488,800	21,056,260	43.078	40.75	40.75	40.80	39.48	40.80	521,796	40.353	1.40%
2020-05-13	0	42.90	42.80	42.90	40.20	42.90	601,000	25,265,010	42.038	40.19	40.09	40.19	37.66	40.19	641,570	39.380	6.19%
2020-05-12	0	40.40	40.40	40.75	39.00	40.75	120,000	4,822,700	40.189	37.85	37.85	38.17	36.53	38.17	128,100	37.648	2.28%
2020-05-11	0	39.50	39.35	39.50	39.45	39.80	39,400	1,558,970	39.568	37.00	36.86	37.00	36.96	37.28	42,060	37.066	-0.25%
2020-05-08	0	39.60	39.60	39.70	39.00	39.75	47,200	1,857,440	39.353	37.10	37.10	37.19	36.53	37.24	50,386	36.864	0.00%
2020-05-07	0	39.60	39.50	39.70	38.50	39.70	205,800	8,104,960	39.383	37.10	37.00	37.19	36.07	37.19	219,692	36.892	3.39%
2020-05-06	0	38.30	38.25	38.75	37.05	38.60	34,800	1,320,805	37.954	35.88	35.83	36.30	34.71	36.16	37,149	35.554	2.41%
2020-05-05	0	37.40	37.40	38.00	36.80	38.65	144,800	5,435,090	37.535	35.04	35.04	35.60	34.47	36.21	154,574	35.162	-2.09%
2020-05-04	0	38.20	37.80	38.50	37.80	38.90	1,168,200	44,599,100	38.178	35.78	35.41	36.07	35.41	36.44	1,247,057	35.763	-3.17%
2020-04-29	0	39.45	39.05	39.45	38.35	39.55	116,600	4,548,730	39.011	36.96	36.58	36.96	35.92	37.05	124,471	36.545	1.41%
2020-04-28	0	38.90	38.90	39.00	38.60	39.75	71,800	2,799,810	38.995	36.44	36.44	36.53	36.16	37.24	76,647	36.529	0.26%
2020-04-27	0	38.80	38.80	38.95	38.65	39.45	70,200	2,733,960	38.945	36.35	36.35	36.49	36.21	36.96	74,939	36.483	-1.77%
2020-04-24	0	39.50	39.10	39.50	39.05	40.85	55,200	2,200,300	39.861	37.00	36.63	37.00	36.58	38.27	58,926	37.340	-2.23%
2020-04-23	0	40.40	40.20	40.40	39.75	41.95	138,600	5,642,600	40.711	37.85	37.66	37.85	37.24	39.30	147,956	38.137	-1.22%
2020-04-22	0	40.90	40.80	41.30	38.50	41.45	334,800	13,258,420	39.601	38.31	38.22	38.69	36.07	38.83	357,400	37.097	2.38%
2020-04-21	0	39.95	39.95	40.10	39.90	40.50	662,600	26,508,700	40.007	37.42	37.42	37.56	37.38	37.94	707,328	37.477	-1.36%
2020-04-20	0	40.50	40.30	40.50	39.05	41.00	542,400	21,682,980	39.976	37.94	37.75	37.94	36.58	38.41	579,014	37.448	1.00%
2020-04-17	0	40.10	40.00	40.55	39.70	41.65	200,800	8,238,300	41.027	37.56	37.47	37.99	37.19	39.02	214,355	38.433	0.75%
2020-04-16	0	39.80	39.60	39.80	38.80	39.80	137,000	5,369,250	39.192	37.28	37.10	37.28	36.35	37.28	146,248	36.713	-0.50%
2020-04-15	0	40.00	39.45	40.00	39.05	41.05	230,200	9,157,890	39.782	37.47	36.96	37.47	36.58	38.45	245,739	37.267	-3.38%
2020-04-14	0	41.40	41.25	41.40	40.10	42.20	299,978	12,505,369	41.688	38.78	38.64	38.78	37.56	39.53	320,228	39.052	0.61%
2020-04-09	0	41.15	41.15	41.45	40.20	42.30	126,000	5,223,440	41.456	38.55	38.55	38.83	37.66	39.63	134,505	38.834	2.11%
2020-04-08	0	40.30	40.30	40.40	40.00	41.00	63,400	2,573,110	40.585	37.75	37.75	37.85	37.47	38.41	67,680	38.019	-1.71%
2020-04-07	0	41.00	40.85	41.00	38.40	41.45	335,200	13,353,710	39.838	38.41	38.27	38.41	35.97	38.83	357,827	37.319	6.22%
2020-04-06	0	38.60	38.30	38.60	38.20	39.20	135,200	5,254,750	38.867	36.16	35.88	36.16	35.78	36.72	144,326	36.409	1.58%
2020-04-03	0	38.00	37.95	38.00	36.50	38.80	284,461	10,787,592	37.923	35.60	35.55	35.60	34.19	36.35	303,663	35.525	2.43%
2020-04-02	0	37.10	37.00	37.10	36.50	38.55	39,200	1,456,300	37.151	34.75	34.66	34.75	34.19	36.11	41,846	34.801	1.50%
2020-04-01	0	36.55	36.40	36.55	36.30	37.70	54,800	2,040,710	37.239	34.24	34.10	34.24	34.00	35.32	58,499	34.884	-2.79%
2020-03-31	0	37.60	37.60	37.70	36.50	37.70	74,800	2,788,520	37.280	35.22	35.22	35.32	34.19	35.32	79,849	34.922	3.58%
2020-03-30	0	36.30	35.65	36.20	35.55	36.70	42,200	1,526,460	36.172	34.00	33.40	33.91	33.30	34.38	45,049	33.885	-1.22%
2020-03-27	0	36.75	36.50	36.90	36.40	38.70	107,600	3,985,270	37.038	34.43	34.19	34.57	34.10	36.25	114,863	34.696	-3.92%
2020-03-26	0	38.25	37.00	38.25	36.50	39.50	218,200	8,341,840	38.230	35.83	34.66	35.83	34.19	37.00	232,929	35.813	4.08%
2020-03-25	0	36.75	36.20	36.80	36.20	38.70	255,600	9,403,690	36.791	34.43	33.91	34.47	33.91	36.25	272,854	34.464	-0.54%
2020-03-24	0	36.95	36.75	37.00	33.40	37.50	269,400	9,891,980	36.719	34.61	34.43	34.66	31.29	35.13	287,585	34.397	11.97%
2020-03-23	0	33.00	33.00	33.55	31.80	34.45	349,400	11,655,449	33.359	30.91	30.91	31.43	29.79	32.27	372,986	31.249	0.00%
2020-03-20	0	33.00	33.00	33.60	31.00	34.05	399,600	13,175,420	32.972	30.91	30.91	31.48	29.04	31.90	426,574	30.887	11.11%
2020-03-19	0	29.70	29.70	29.75	29.00	31.25	99,000	2,961,920	29.918	27.82	27.82	27.87	27.17	29.27	105,683	28.026	-5.56%
2020-03-18	0	31.45	31.45	32.00	31.10	33.20	284,400	9,185,840	32.299	29.46	29.46	29.98	29.13	31.10	303,598	30.257	-1.10%
2020-03-17	0	31.80	31.80	31.90	31.10	33.10	132,600	4,227,820	31.884	29.79	29.79	29.88	29.13	31.01	141,551	29.868	-3.64%
2020-03-16	0	33.00	32.85	33.00	32.10	34.70	222,000	7,349,830	33.107	30.91	30.77	30.91	30.07	32.51	236,986	31.014	-4.21%
2020-03-13	0	34.45	34.45	35.05	32.35	35.35	245,200	8,243,755	33.621	32.27	32.27	32.83	30.30	33.11	261,752	31.495	-2.41%
2020-03-12	0	35.30	35.25	35.30	35.30	36.95	135,600	4,859,500	35.837	33.07	33.02	33.07	33.07	34.61	144,753	33.571	-6.24%
2020-03-11	0	37.65	37.40	37.65	37.00	39.00	115,600	4,380,550	37.894	35.27	35.04	35.27	34.66	36.53	123,403	35.498	0.40%
2020-03-10	0	37.50	37.10	37.50	35.50	38.80	197,329	7,326,072	37.126	35.13	34.75	35.13	33.26	36.35	210,649	34.779	-1.32%
2020-03-09	0	38.00	37.40	38.00	37.50	39.90	128,200	4,933,180	38.480	35.60	35.04	35.60	35.13	37.38	136,854	36.047	-2.94%
2020-03-06	0	39.15	39.15	39.45	39.05	39.80	32,800	1,288,750	39.291	36.67	36.67	36.96	36.58	37.28	35,014	36.807	-1.88%
2020-03-05	0	39.90	39.90	40.00	36.90	40.45	312,673	12,163,236	38.901	37.38	37.38	37.47	34.57	37.89	333,779	36.441	8.42%
2020-03-04	0	36.80	36.80	37.75	34.95	37.75	349,600	12,738,630	36.438	34.47	34.47	35.36	32.74	35.36	373,199	34.134	1.52%
2020-03-03	0	36.25	36.20	37.20	36.00	38.60	224,600	8,375,790	37.292	33.96	33.91	34.85	33.72	36.16	239,761	34.934	-3.72%
2020-03-02	0	37.65	37.65	37.70	37.00	38.35	85,800	3,239,040	37.751	35.27	35.27	35.32	34.66	35.92	91,592	35.364	-1.31%
2020-02-28	0	38.15	37.35	38.20	37.10	39.00	74,671	2,825,026	37.833	35.74	34.99	35.78	34.75	36.53	79,712	35.441	-2.43%
2020-02-27	0	39.10	38.80	39.20	38.45	39.60	130,200	5,061,430	38.874	36.63	36.35	36.72	36.02	37.10	138,989	36.416	-1.01%
2020-02-26	0	39.50	39.50	39.60	39.00	40.75	105,400	4,194,370	39.795	37.00	37.00	37.10	36.53	38.17	112,515	37.278	-1.86%
2020-02-25	0	40.25	40.25	40.30	39.30	40.95	116,000	4,642,395	40.021	37.70	37.70	37.75	36.81	38.36	123,830	37.490	1.64%
2020-02-24	0	39.60	39.60	39.70	38.20	39.90	48,400	1,894,840	39.150	37.10	37.10	37.19	35.78	37.38	51,667	36.674	-0.75%
2020-02-21	0	39.90	39.70	39.90	39.05	40.15	62,600	2,489,280	39.765	37.38	37.19	37.38	36.58	37.61	66,826	37.250	-0.75%
2020-02-20	0	40.20	40.20	40.45	40.00	41.00	92,400	3,722,650	40.288	37.66	37.66	37.89	37.47	38.41	98,637	37.741	-1.71%
2020-02-19	0	40.90	40.50	40.90	40.30	41.90	130,000	5,330,950	41.007	38.31	37.94	38.31	37.75	39.25	138,775	38.414	1.49%
2020-02-18	0	40.30	40.30	40.90	40.30	42.00	160,200	6,561,100	40.956	37.75	37.75	38.31	37.75	39.34	171,014	38.366	-4.05%
2020-02-17	0	42.00	41.75	42.00	41.40	43.00	346,200	14,586,940	42.134	39.34	39.11	39.34	38.78	40.28	369,570	39.470	3.19%
2020-02-14	0	40.70	40.60	40.95	40.25	42.10	53,600	2,191,560	40.887	38.13	38.03	38.36	37.70	39.44	57,218	38.302	-0.97%
2020-02-13	0	41.10	41.00	41.10	39.50	41.10	94,800	3,827,600	40.376	38.50	38.41	38.50	37.00	38.50	101,199	37.822	-1.44%
2020-02-12	0	41.70	41.70	41.90	41.70	42.30	90,551	3,806,359	42.036	39.06	39.06	39.25	39.06	39.63	96,664	39.377	-0.12%
2020-02-11	0	41.75	41.75	41.85	41.00	42.60	130,600	5,478,480	41.949	39.11	39.11	39.20	38.41	39.91	139,416	39.296	2.20%
2020-02-10	0	40.85	40.85	41.20	40.00	41.50	72,400	2,953,080	40.788	38.27	38.27	38.59	37.47	38.88	77,287	38.209	0.37%
2020-02-07	0	40.70	40.60	40.90	39.00	40.85	99,200	3,911,190	39.427	38.13	38.03	38.31	36.53	38.27	105,896	36.934	4.36%
2020-02-06	0	39.00	39.00	39.20	37.05	39.20	112,600	4,342,660	38.567	36.53	36.53	36.72	34.71	36.72	120,201	36.128	4.98%
2020-02-05	0	37.15	37.10	37.15	36.85	37.50	130,200	4,821,170	37.029	34.80	34.75	34.80	34.52	35.13	138,989	34.687	0.13%
2020-02-04	0	37.10	37.10	37.15	36.25	37.35	73,200	2,716,040	37.104	34.75	34.75	34.80	33.96	34.99	78,141	34.758	0.68%
2020-02-03	0	36.85	36.55	36.85	34.55	36.95	106,600	3,827,930	35.909	34.52	34.24	34.52	32.37	34.61	113,796	33.639	3.95%
2020-01-31	0	35.45	35.25	35.45	34.00	35.75	68,600	2,425,790	35.361	33.21	33.02	33.21	31.85	33.49	73,231	33.125	1.72%
2020-01-30	0	34.85	34.30	34.85	33.85	36.95	154,200	5,382,600	34.907	32.65	32.13	32.65	31.71	34.61	164,609	32.699	-4.91%
2020-01-29	0	36.65	36.10	36.70	35.50	37.90	141,000	5,123,960	36.340	34.33	33.82	34.38	33.26	35.50	150,518	34.042	-2.27%
2020-01-24	0	37.50	37.05	37.50	36.30	37.50	42,600	1,569,080	36.833	35.13	34.71	35.13	34.00	35.13	45,476	34.504	-1.32%
2020-01-23	0	38.00	37.60	38.00	36.15	38.90	199,000	7,447,340	37.424	35.60	35.22	35.60	33.86	36.44	212,433	35.057	-3.55%
2020-01-22	0	39.40	39.05	39.40	37.75	39.60	110,000	4,266,260	38.784	36.91	36.58	36.91	35.36	37.10	117,425	36.332	2.60%
2020-01-21	0	38.40	38.40	38.45	37.65	38.95	52,200	2,006,390	38.437	35.97	35.97	36.02	35.27	36.49	55,724	36.006	-1.54%
2020-01-20	0	39.00	38.85	39.00	37.85	39.00	47,200	1,830,430	38.780	36.53	36.39	36.53	35.46	36.53	50,386	36.328	0.13%
2020-01-17	0	38.95	38.95	39.00	37.00	39.60	139,200	5,389,880	38.720	36.49	36.49	36.53	34.66	37.10	148,596	36.272	0.91%
2020-01-16	0	38.60	38.60	39.05	36.60	39.10	305,800	11,817,135	38.643	36.16	36.16	36.58	34.29	36.63	326,443	36.200	4.75%
2020-01-15	0	36.85	36.80	36.85	34.80	37.35	319,800	11,690,130	36.555	34.52	34.47	34.52	32.60	34.99	341,388	34.243	6.35%
2020-01-14	0	34.65	34.50	34.70	34.25	35.00	60,200	2,086,050	34.652	32.46	32.32	32.51	32.08	32.79	64,264	32.461	-1.00%
2020-01-13	0	35.00	34.85	35.00	32.75	35.40	373,200	12,821,245	34.355	32.79	32.65	32.79	30.68	33.16	398,392	32.182	6.22%
2020-01-10	0	32.95	32.95	33.05	32.65	33.40	63,000	2,078,440	32.991	30.87	30.87	30.96	30.59	31.29	67,253	30.905	-1.35%
2020-01-09	0	33.40	33.40	33.50	33.40	34.80	144,800	4,939,040	34.109	31.29	31.29	31.38	31.29	32.60	154,574	31.952	0.91%
2020-01-08	0	33.10	33.10	33.40	31.85	33.95	210,200	6,938,295	33.008	31.01	31.01	31.29	29.84	31.80	224,389	30.921	2.64%
2020-01-07	0	32.25	32.25	32.30	32.00	32.70	103,800	3,353,040	32.303	30.21	30.21	30.26	29.98	30.63	110,807	30.260	0.16%
2020-01-06	0	32.20	32.20	32.60	30.85	33.00	502,000	15,929,820	31.733	30.16	30.16	30.54	28.90	30.91	535,887	29.726	3.70%
2020-01-03	0	31.05	30.85	31.05	30.05	31.55	252,200	7,762,460	30.779	29.09	28.90	29.09	28.15	29.55	269,224	28.833	0.65%
2020-01-02	0	30.85	30.85	31.00	30.60	31.85	139,600	4,311,260	30.883	28.90	28.90	29.04	28.67	29.84	149,023	28.930	-0.64%
2019-12-31	0	31.05	31.00	31.20	30.45	31.60	29,800	923,220	30.981	29.09	29.04	29.23	28.52	29.60	31,812	29.021	0.16%
2019-12-30	0	31.00	31.05	31.10	30.60	31.20	83,600	2,589,010	30.969	29.04	29.09	29.13	28.67	29.23	89,243	29.011	-0.32%
2019-12-27	0	31.10	31.00	31.20	30.60	31.40	118,800	3,683,440	31.005	29.13	29.04	29.23	28.67	29.41	126,819	29.045	-1.27%
2019-12-24	0	31.50	31.30	31.50	31.30	32.20	39,400	1,253,090	31.804	29.51	29.32	29.51	29.32	30.16	42,060	29.793	-2.33%
2019-12-23	0	32.25	32.25	32.45	32.15	32.70	41,400	1,341,000	32.391	30.21	30.21	30.40	30.12	30.63	44,195	30.343	-1.38%
2019-12-20	0	32.70	32.60	32.70	32.30	32.80	71,800	2,339,550	32.584	30.63	30.54	30.63	30.26	30.73	76,647	30.524	-1.21%
2019-12-19	0	33.10	33.05	33.10	32.20	33.15	91,800	3,027,450	32.979	31.01	30.96	31.01	30.16	31.05	97,997	30.893	-0.15%
2019-12-18	0	33.15	32.35	33.15	32.00	33.30	115,000	3,746,220	32.576	31.05	30.30	31.05	29.98	31.19	122,763	30.516	0.45%
2019-12-17	0	33.00	33.00	33.15	32.65	34.00	188,600	6,303,180	33.421	30.91	30.91	31.05	30.59	31.85	201,331	31.308	-0.90%
2019-12-16	0	33.30	33.30	33.35	31.50	33.30	146,400	4,777,780	32.635	31.19	31.19	31.24	29.51	31.19	156,283	30.571	3.58%
2019-12-13	0	32.15	31.60	32.10	31.60	32.45	182,000	5,818,980	31.972	30.12	29.60	30.07	29.60	30.40	194,286	29.951	-0.77%
2019-12-12	0	32.40	32.40	32.45	32.20	33.00	152,800	4,965,030	32.494	30.35	30.35	30.40	30.16	30.91	163,115	30.439	-1.82%
2019-12-11	0	33.00	32.90	33.00	32.50	33.30	126,000	4,148,800	32.927	30.91	30.82	30.91	30.44	31.19	134,505	30.845	-0.45%
2019-12-10	0	33.15	33.00	33.15	32.00	33.50	170,800	5,583,900	32.693	31.05	30.91	31.05	29.98	31.38	182,330	30.625	-0.60%
2019-12-09	0	33.35	33.15	33.35	32.20	34.00	233,400	7,724,190	33.094	31.24	31.05	31.24	30.16	31.85	249,155	31.002	1.06%
2019-12-06	0	33.00	33.00	33.25	32.70	34.15	277,200	9,214,340	33.241	30.91	30.91	31.15	30.63	31.99	295,912	31.139	-3.37%
2019-12-05	0	34.15	34.10	34.15	33.90	35.10	302,800	10,396,060	34.333	31.99	31.94	31.99	31.76	32.88	323,240	32.162	-1.44%
2019-12-04	0	34.65	34.65	34.70	31.80	34.65	820,400	27,388,250	33.384	32.46	32.46	32.51	29.79	32.46	875,780	31.273	6.94%
2019-12-03	0	32.40	32.30	32.40	30.60	32.45	329,400	10,482,670	31.824	30.35	30.26	30.35	28.67	30.40	351,636	29.811	3.18%
2019-12-02	0	31.40	31.30	31.40	29.80	32.00	361,400	11,318,530	31.319	29.41	29.32	29.41	27.92	29.98	385,796	29.338	3.12%
2019-11-29	0	30.45	30.40	30.45	29.05	30.50	266,800	7,951,590	29.804	28.52	28.48	28.52	27.21	28.57	284,810	27.919	1.84%
2019-11-28	0	29.90	29.80	29.90	29.55	30.30	111,400	3,324,750	29.845	28.01	27.92	28.01	27.68	28.38	118,920	27.958	-1.32%
2019-11-27	0	30.30	30.00	30.30	28.55	30.30	404,800	11,873,120	29.331	28.38	28.10	28.38	26.74	28.38	432,125	27.476	2.02%
2019-11-26	0	29.70	29.55	29.70	29.20	30.15	146,600	4,338,030	29.591	27.82	27.68	27.82	27.35	28.24	156,496	27.720	-0.83%
2019-11-25	0	29.95	29.75	29.95	28.50	30.50	316,400	9,330,150	29.489	28.06	27.87	28.06	26.70	28.57	337,758	27.624	0.50%
2019-11-22	0	29.80	29.60	29.80	28.90	31.60	1,121,200	33,741,120	30.094	27.92	27.73	27.92	27.07	29.60	1,196,885	28.191	-5.25%
2019-11-21	0	31.45	31.45	31.50	30.10	31.80	572,200	17,764,180	31.045	29.46	29.46	29.51	28.20	29.79	610,825	29.082	-0.94%
2019-11-20	0	31.75	31.75	31.85	30.70	33.50	1,357,200	43,657,660	32.167	29.74	29.74	29.84	28.76	31.38	1,448,816	30.133	-3.79%
2019-11-19	0	33.00	32.80	33.00	30.85	33.75	3,328,600	108,237,060	32.517	30.91	30.73	30.91	28.90	31.62	3,553,292	30.461	4.43%
2019-11-18	0	31.60	31.55	31.60	27.00	31.75	2,696,600	79,611,210	29.523	29.60	29.55	29.60	25.29	29.74	2,878,630	27.656	17.47%
2019-11-15	0	26.90	26.90	27.00	26.55	27.25	559,600	15,035,620	26.869	25.20	25.20	25.29	24.87	25.53	597,375	25.169	-1.28%
2019-11-14	0	27.25	27.15	27.25	26.25	27.90	637,200	17,380,220	27.276	25.53	25.43	25.53	24.59	26.14	680,213	25.551	4.21%
2019-11-13	0	26.15	26.15	26.40	25.80	27.20	1,424,400	37,498,410	26.326	24.50	24.50	24.73	24.17	25.48	1,520,552	24.661	-4.91%
2019-11-12	0	27.50	27.50	27.60	26.60	28.40	1,140,800	31,249,500	27.393	25.76	25.76	25.85	24.92	26.60	1,217,808	25.660	-1.43%
2019-11-11	0	27.90	27.90	28.00	25.25	28.75	2,366,200	64,806,070	27.388	26.14	26.14	26.23	23.65	26.93	2,525,927	25.656	3.33%
2019-11-08	0	27.00	27.00	27.10	26.35	30.00	32,637,500	899,357,000	27.556	25.29	25.29	25.39	24.68	28.10	34,840,643	25.813

---

Webb-site Database - Powered By Linux Group

Back to top

---