Prices and Webb-site Total Returns

YANCOAL AUSTRALIA LTD: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	47.00	46.84	47.00	44.38	47.50	5,451,110	251,986,386	46.227	47.00	46.84	47.00	44.38	47.50	5,451,110	46.227	1.91%
2026-03-19	0	46.12	46.12	46.14	44.90	46.48	8,573,090	391,074,332	45.617	46.12	46.12	46.14	44.90	46.48	8,573,090	45.616	7.89%
2026-03-18	0	43.42	43.42	43.60	41.42	43.84	6,460,097	276,627,356	42.821	42.75	42.75	42.92	40.78	43.16	6,561,940	42.156	4.07%
2026-03-17	0	41.72	41.72	41.80	41.50	43.42	8,296,013	351,304,856	42.346	41.07	41.07	41.15	40.86	42.75	8,426,799	41.689	-4.84%
2026-03-16	0	43.84	43.84	43.90	43.32	45.82	6,525,530	289,137,858	44.309	43.16	43.16	43.22	42.65	45.11	6,628,405	43.621	-3.27%
2026-03-13	0	45.32	45.20	45.32	44.04	48.18	12,092,052	552,044,129	45.654	44.62	44.50	44.62	43.36	47.43	12,282,683	44.945	2.72%
2026-03-12	0	44.12	44.12	44.26	41.80	45.14	12,976,000	567,231,387	43.714	43.44	43.44	43.57	41.15	44.44	13,180,566	43.035	5.15%
2026-03-11	0	41.96	41.96	41.98	38.20	42.72	8,449,680	344,597,835	40.782	41.31	41.31	41.33	37.61	42.06	8,582,889	40.149	8.03%
2026-03-10	0	38.84	38.82	38.84	37.00	39.14	4,058,503	156,338,711	38.521	38.24	38.22	38.24	36.43	38.53	4,122,485	37.923	-1.42%
2026-03-09	0	39.40	39.36	39.40	37.22	41.32	20,782,536	814,679,059	39.200	38.79	38.75	38.79	36.64	40.68	21,110,172	38.592	8.54%
2026-03-06	0	36.30	36.30	36.40	34.10	36.30	10,675,276	374,075,236	35.041	35.74	35.74	35.84	33.57	35.74	10,843,571	34.497	5.89%
2026-03-05	0	34.28	34.26	34.28	34.10	35.26	3,882,300	134,204,726	34.568	33.75	33.73	33.75	33.57	34.71	3,943,504	34.032	-1.27%
2026-03-04	0	34.72	34.72	34.74	33.02	35.06	6,895,900	235,095,692	34.092	34.18	34.18	34.20	32.51	34.52	7,004,614	33.563	-1.92%
2026-03-03	0	35.40	35.40	35.82	34.68	36.40	6,515,952	232,616,750	35.700	34.85	34.85	35.26	34.14	35.84	6,618,676	35.146	3.21%
2026-03-02	0	34.30	34.20	34.30	33.60	35.86	7,641,568	263,244,814	34.449	33.77	33.67	33.77	33.08	35.30	7,762,037	33.914	3.06%
2026-02-27	0	33.28	33.10	33.28	31.64	33.44	2,131,130	69,840,384	32.772	32.76	32.59	32.76	31.15	32.92	2,164,727	32.263	4.46%
2026-02-26	0	31.86	31.86	31.94	30.30	32.52	7,965,604	251,259,633	31.543	31.37	31.37	31.44	29.83	32.02	8,091,182	31.054	-5.63%
2026-02-25	0	33.76	33.54	33.76	33.44	34.40	1,125,423	38,201,439	33.944	33.24	33.02	33.24	32.92	33.87	1,143,165	33.417	0.06%
2026-02-24	0	33.74	33.74	33.80	32.80	34.00	1,452,760	48,890,574	33.654	33.22	33.22	33.28	32.29	33.47	1,475,663	33.131	1.63%
2026-02-23	0	33.20	33.20	33.34	33.08	33.52	290,200	9,674,604	33.338	32.68	32.68	32.82	32.57	33.00	294,775	32.820	-0.18%
2026-02-20	0	33.26	33.26	33.34	33.00	33.66	392,300	13,092,840	33.375	32.74	32.74	32.82	32.49	33.14	398,485	32.857	-1.01%
2026-02-16	0	33.60	33.60	33.88	33.60	34.28	129,300	4,404,286	34.063	33.08	33.08	33.35	33.08	33.75	131,338	33.534	-0.65%
2026-02-13	0	33.82	33.74	33.82	33.00	34.42	2,521,943	85,491,961	33.899	33.30	33.22	33.30	32.49	33.89	2,561,701	33.373	-0.94%
2026-02-12	0	34.14	34.10	34.14	33.64	34.60	1,277,800	43,640,118	34.153	33.61	33.57	33.61	33.12	34.06	1,297,944	33.622	1.07%
2026-02-11	0	33.78	33.66	33.78	32.56	34.18	1,779,600	59,781,340	33.593	33.26	33.14	33.26	32.05	33.65	1,807,655	33.071	2.36%
2026-02-10	0	33.00	32.98	33.00	32.86	34.00	1,861,100	61,889,754	33.254	32.49	32.47	32.49	32.35	33.47	1,890,440	32.738	-1.96%
2026-02-09	0	33.66	33.32	33.66	33.08	33.66	669,400	22,329,670	33.358	33.14	32.80	33.14	32.57	33.14	679,953	32.840	2.68%
2026-02-06	0	32.78	32.60	32.78	31.78	32.78	1,078,351	34,904,005	32.368	32.27	32.09	32.27	31.29	32.27	1,095,351	31.866	-0.24%
2026-02-05	0	32.86	32.80	32.86	32.10	34.32	5,156,300	169,232,526	32.821	32.35	32.29	32.35	31.60	33.79	5,237,589	32.311	-6.06%
2026-02-04	0	34.98	34.98	35.00	32.40	35.18	7,229,880	246,651,788	34.116	34.44	34.44	34.46	31.90	34.63	7,343,859	33.586	11.05%
2026-02-03	0	31.50	31.50	31.62	31.22	31.80	885,200	27,968,210	31.595	31.01	31.01	31.13	30.74	31.31	899,155	31.105	1.74%
2026-02-02	0	30.96	30.84	30.96	30.50	31.74	1,150,320	35,644,076	30.986	30.48	30.36	30.48	30.03	31.25	1,168,455	30.505	-1.09%
2026-01-30	0	31.30	31.30	31.48	31.08	32.04	950,200	29,923,214	31.492	30.81	30.81	30.99	30.60	31.54	965,180	31.003	-1.57%
2026-01-29	0	31.80	31.80	31.94	30.92	31.98	1,043,000	32,984,824	31.625	31.31	31.31	31.44	30.44	31.48	1,059,443	31.134	2.45%
2026-01-28	0	31.04	31.04	31.16	30.34	31.38	1,090,700	33,683,764	30.883	30.56	30.56	30.68	29.87	30.89	1,107,895	30.403	2.58%
2026-01-27	0	30.26	30.26	30.32	30.14	30.90	846,500	25,733,696	30.400	29.79	29.79	29.85	29.67	30.42	859,845	29.928	-0.20%
2026-01-26	0	30.32	30.32	30.46	29.50	30.46	1,103,700	33,274,923	30.149	29.85	29.85	29.99	29.04	29.99	1,121,100	29.681	0.53%
2026-01-23	0	30.16	30.10	30.16	30.04	30.82	844,900	25,527,810	30.214	29.69	29.63	29.69	29.57	30.34	858,220	29.745	-1.57%
2026-01-22	0	30.64	30.62	30.64	30.26	30.82	1,381,916	42,221,536	30.553	30.16	30.14	30.16	29.79	30.34	1,403,702	30.079	2.41%
2026-01-21	0	29.92	29.92	30.02	29.58	30.10	2,938,500	87,830,328	29.890	29.46	29.46	29.55	29.12	29.63	2,984,825	29.426	2.82%
2026-01-20	0	29.10	29.08	29.10	28.62	29.28	2,052,300	59,417,795	28.952	28.65	28.63	28.65	28.18	28.83	2,084,654	28.502	2.90%
2026-01-19	0	28.28	28.26	28.28	27.84	28.42	1,185,200	33,511,550	28.275	27.84	27.82	27.84	27.41	27.98	1,203,885	27.836	1.14%
2026-01-16	0	27.96	27.86	27.98	27.74	28.30	1,429,800	40,059,874	28.018	27.53	27.43	27.55	27.31	27.86	1,452,341	27.583	0.94%
2026-01-15	0	27.70	27.70	27.72	27.62	28.08	1,156,000	32,179,824	27.837	27.27	27.27	27.29	27.19	27.64	1,174,224	27.405	-1.07%
2026-01-14	0	28.00	28.00	28.18	27.98	28.30	2,993,600	84,345,444	28.175	27.57	27.57	27.74	27.55	27.86	3,040,794	27.738	1.16%
2026-01-13	0	27.68	27.62	27.68	27.28	27.78	1,121,400	31,036,194	27.676	27.25	27.19	27.25	26.86	27.35	1,139,079	27.247	2.44%
2026-01-09	0	27.02	27.02	27.04	26.78	27.14	1,456,800	39,276,866	26.961	26.60	26.60	26.62	26.36	26.72	1,479,766	26.543	1.27%
2026-01-08	0	26.68	26.68	26.76	26.62	26.98	645,755	17,305,154	26.798	26.27	26.27	26.34	26.21	26.56	655,935	26.382	-0.37%
2026-01-07	0	26.78	26.78	26.86	26.56	26.94	1,057,600	28,306,974	26.765	26.36	26.36	26.44	26.15	26.52	1,074,273	26.350	1.29%
2026-01-06	0	26.44	26.44	26.50	26.10	26.58	783,100	20,670,325	26.396	26.03	26.03	26.09	25.69	26.17	795,446	25.986	1.69%
2026-01-05	0	26.00	26.00	26.02	25.76	26.46	740,610	19,307,961	26.070	25.60	25.60	25.62	25.36	26.05	752,286	25.666	1.48%
2025-12-31	0	25.62	25.60	25.62	25.44	25.90	263,400	6,753,164	25.638	25.22	25.20	25.22	25.05	25.50	267,552	25.241	0.08%
2025-12-30	0	25.60	25.60	25.62	25.36	25.74	572,400	14,649,610	25.593	25.20	25.20	25.22	24.97	25.34	581,424	25.196	0.08%
2025-12-29	0	25.58	25.50	25.58	25.40	25.68	801,020	20,461,754	25.545	25.18	25.10	25.18	25.01	25.28	813,648	25.148	-0.16%
2025-12-24	0	25.62	25.44	25.62	25.32	25.86	197,240	5,054,080	25.624	25.22	25.05	25.22	24.93	25.46	200,349	25.226	-0.47%
2025-12-23	0	25.74	25.68	25.74	25.46	25.78	893,832	22,933,206	25.657	25.34	25.28	25.34	25.06	25.38	907,923	25.259	0.00%
2025-12-22	0	25.74	25.50	25.74	25.46	25.82	1,083,170	27,749,438	25.619	25.34	25.10	25.34	25.06	25.42	1,100,246	25.221	0.39%
2025-12-19	0	25.64	25.62	25.64	24.86	25.70	1,613,317	40,965,610	25.392	25.24	25.22	25.24	24.47	25.30	1,638,751	24.998	4.23%
2025-12-18	0	24.60	24.60	24.62	24.40	24.94	2,894,500	71,099,256	24.564	24.22	24.22	24.24	24.02	24.55	2,940,132	24.182	-1.13%
2025-12-17	0	24.88	24.88	24.90	24.80	25.20	2,900,500	72,165,471	24.880	24.49	24.49	24.51	24.42	24.81	2,946,226	24.494	-0.72%
2025-12-16	0	25.06	25.06	25.08	24.88	25.70	5,746,210	144,450,493	25.138	24.67	24.67	24.69	24.49	25.30	5,836,799	24.748	-2.87%
2025-12-15	0	25.80	25.80	25.82	25.72	27.22	10,042,595	262,325,562	26.121	25.40	25.40	25.42	25.32	26.80	10,200,916	25.716	-5.98%
2025-12-12	0	27.44	27.34	27.44	26.70	27.44	11,276,639	305,342,328	27.077	27.01	26.92	27.01	26.29	27.01	11,454,415	26.657	3.39%
2025-12-11	0	26.54	26.52	26.54	26.36	27.72	8,022,700	214,668,454	26.758	26.13	26.11	26.13	25.95	27.29	8,149,178	26.342	-2.86%
2025-12-10	0	27.32	27.30	27.32	27.00	28.24	4,210,210	114,773,991	27.261	26.90	26.88	26.90	26.58	27.80	4,276,584	26.838	-1.59%
2025-12-09	0	27.76	27.76	27.80	27.62	28.58	2,296,400	64,023,665	27.880	27.33	27.33	27.37	27.19	28.14	2,332,603	27.447	-4.80%
2025-12-08	0	29.16	28.80	29.16	28.44	29.16	1,590,200	45,795,580	28.799	28.71	28.35	28.71	28.00	28.71	1,615,269	28.352	-1.49%
2025-12-05	0	29.60	29.52	29.60	29.06	29.60	1,768,141	51,894,485	29.350	29.14	29.06	29.14	28.61	29.14	1,796,016	28.894	1.23%
2025-12-04	0	29.24	29.12	29.26	28.92	29.34	1,376,600	40,127,645	29.150	28.79	28.67	28.81	28.47	28.88	1,398,302	28.697	0.55%
2025-12-03	0	29.08	28.80	29.08	28.64	29.08	2,459,067	71,087,077	28.908	28.63	28.35	28.63	28.20	28.63	2,497,834	28.459	1.68%
2025-12-02	0	28.60	28.48	28.60	27.66	28.60	2,546,800	71,806,499	28.195	28.16	28.04	28.16	27.23	28.16	2,586,950	27.757	3.62%
2025-12-01	0	27.60	27.50	27.60	27.14	27.60	1,043,300	28,587,452	27.401	27.17	27.07	27.17	26.72	27.17	1,059,748	26.976	0.95%
2025-11-28	0	27.34	27.34	27.50	27.30	27.56	632,900	17,344,196	27.404	26.92	26.92	27.07	26.88	27.13	642,878	26.979	-0.44%
2025-11-27	0	27.46	27.30	27.46	27.10	27.48	615,900	16,826,734	27.321	27.03	26.88	27.03	26.68	27.05	625,610	26.897	-0.15%
2025-11-26	0	27.50	27.16	27.50	26.96	27.50	980,700	26,665,998	27.191	27.07	26.74	27.07	26.54	27.07	996,161	26.769	1.85%
2025-11-25	0	27.00	26.70	27.00	26.40	27.00	1,133,100	30,311,532	26.751	26.58	26.29	26.58	25.99	26.58	1,150,963	26.336	0.82%
2025-11-24	0	26.78	26.40	26.78	26.10	26.78	1,279,400	33,721,113	26.357	26.36	25.99	26.36	25.69	26.36	1,299,570	25.948	2.84%
2025-11-21	0	26.04	26.04	26.10	26.04	26.82	2,396,500	63,071,694	26.318	25.64	25.64	25.69	25.64	26.40	2,434,281	25.910	-4.75%
2025-11-20	0	27.34	27.34	27.36	27.10	27.64	832,912	22,784,053	27.355	26.92	26.92	26.94	26.68	27.21	846,043	26.930	-0.44%
2025-11-19	0	27.46	27.38	27.46	27.14	27.46	1,228,500	33,521,440	27.287	27.03	26.96	27.03	26.72	27.03	1,247,867	26.863	0.00%
2025-11-18	0	27.46	27.46	27.52	27.30	28.20	2,306,100	63,578,838	27.570	27.03	27.03	27.09	26.88	27.76	2,342,456	27.142	-4.05%
2025-11-17	0	28.62	28.50	28.62	28.18	28.66	2,442,000	69,299,536	28.378	28.18	28.06	28.18	27.74	28.22	2,480,498	27.938	-0.14%
2025-11-14	0	28.66	28.48	28.66	28.20	29.00	2,105,300	59,981,796	28.491	28.22	28.04	28.22	27.76	28.55	2,138,490	28.049	-1.92%
2025-11-13	0	29.22	29.10	29.22	28.72	29.40	1,715,100	49,795,658	29.034	28.77	28.65	28.77	28.27	28.94	1,742,139	28.583	-0.54%
2025-11-12	0	29.38	29.28	29.38	28.68	29.38	1,944,200	56,461,512	29.041	28.92	28.83	28.92	28.23	28.92	1,974,850	28.590	0.27%
2025-11-11	0	29.30	29.18	29.30	28.58	29.52	2,250,900	64,993,252	28.874	28.85	28.73	28.85	28.14	29.06	2,286,385	28.426	0.00%
2025-11-10	0	29.30	29.02	29.30	28.66	29.44	2,869,900	83,462,730	29.082	28.85	28.57	28.85	28.22	28.98	2,915,144	28.631	2.88%
2025-11-07	0	28.48	28.30	28.48	28.08	28.64	1,195,542	33,913,479	28.367	28.04	27.86	28.04	27.64	28.20	1,214,390	27.926	-0.21%
2025-11-06	0	28.54	28.50	28.54	28.26	28.78	1,441,100	40,968,914	28.429	28.10	28.06	28.10	27.82	28.33	1,463,819	27.988	0.92%
2025-11-05	0	28.28	28.16	28.28	27.62	28.28	2,054,784	57,301,971	27.887	27.84	27.72	27.84	27.19	27.84	2,087,178	27.454	-0.84%
2025-11-04	0	28.52	28.30	28.52	28.10	29.08	2,197,400	62,502,940	28.444	28.08	27.86	28.08	27.66	28.63	2,232,042	28.003	0.00%
2025-11-03	0	28.52	28.40	28.52	28.14	28.60	1,076,753	30,557,190	28.379	28.08	27.96	28.08	27.70	28.16	1,093,728	27.939	1.35%
2025-10-31	0	28.14	28.14	28.20	28.00	28.74	472,422	13,342,625	28.243	27.70	27.70	27.76	27.57	28.29	479,870	27.805	-2.56%
2025-10-30	0	28.88	28.58	28.88	28.20	28.88	2,467,300	70,253,106	28.474	28.43	28.14	28.43	27.76	28.43	2,506,197	28.032	5.40%
2025-10-28	0	27.40	27.22	27.40	27.18	27.88	1,177,500	32,324,934	27.452	26.97	26.80	26.97	26.76	27.45	1,196,063	27.026	-1.79%
2025-10-27	0	27.90	27.74	27.90	27.34	27.96	1,127,064	31,297,687	27.769	27.47	27.31	27.47	26.92	27.53	1,144,832	27.338	1.45%
2025-10-24	0	27.50	27.46	27.50	26.94	27.50	607,940	16,603,225	27.311	27.07	27.03	27.07	26.52	27.07	617,524	26.887	1.70%
2025-10-23	0	27.04	26.82	27.04	26.24	27.04	2,333,100	62,125,096	26.628	26.62	26.40	26.62	25.83	26.62	2,369,881	26.214	-0.44%
2025-10-22	0	27.16	27.00	27.16	26.30	27.20	1,979,136	52,835,924	26.697	26.74	26.58	26.74	25.89	26.78	2,010,337	26.282	1.04%
2025-10-21	0	26.88	26.88	26.92	26.70	28.10	2,954,622	80,427,568	27.221	26.46	26.46	26.50	26.29	27.66	3,001,202	26.798	-6.28%
2025-10-20	0	28.68	28.68	28.78	28.32	28.84	875,998	25,144,239	28.704	28.23	28.23	28.33	27.88	28.39	889,808	28.258	2.43%
2025-10-17	0	28.00	27.90	28.00	27.82	28.90	1,309,229	36,810,806	28.116	27.57	27.47	27.57	27.39	28.45	1,329,869	27.680	-3.11%
2025-10-16	0	28.90	28.82	28.90	28.02	28.96	1,872,807	53,690,339	28.668	28.45	28.37	28.45	27.59	28.51	1,902,332	28.223	1.83%
2025-10-15	0	28.38	28.38	28.40	27.46	28.50	1,588,800	44,724,756	28.150	27.94	27.94	27.96	27.03	28.06	1,613,847	27.713	3.20%
2025-10-14	0	27.50	27.50	27.54	27.28	28.04	2,650,500	73,285,052	27.650	27.07	27.07	27.11	26.86	27.60	2,692,285	27.220	1.25%
2025-10-13	0	27.16	27.16	27.26	26.00	27.36	795,700	21,558,814	27.094	26.74	26.74	26.84	25.60	26.94	808,244	26.674	0.74%
2025-10-10	0	26.96	26.96	27.04	26.40	27.14	912,500	24,552,556	26.907	26.54	26.54	26.62	25.99	26.72	926,886	26.489	-0.07%
2025-10-09	0	26.98	26.98	27.04	26.42	27.16	803,150	21,495,648	26.764	26.56	26.56	26.62	26.01	26.74	815,812	26.349	1.89%
2025-10-08	0	26.48	26.42	26.48	26.00	26.50	401,600	10,541,758	26.249	26.07	26.01	26.07	25.60	26.09	407,931	25.842	-1.56%
2025-10-06	0	26.90	26.88	26.90	26.86	27.16	279,100	7,525,917	26.965	26.48	26.46	26.48	26.44	26.74	283,500	26.546	-1.32%
2025-10-03	0	27.26	27.10	27.26	27.02	27.26	72,600	1,970,914	27.148	26.84	26.68	26.84	26.60	26.84	73,745	26.726	0.07%
2025-10-02	0	27.24	27.24	27.36	27.00	27.44	255,700	6,948,860	27.176	26.82	26.82	26.94	26.58	27.01	259,731	26.754	0.89%
2025-09-30	0	27.00	27.00	27.06	26.82	27.14	517,255	13,953,579	26.976	26.58	26.58	26.64	26.40	26.72	525,410	26.558	-0.52%
2025-09-29	0	27.14	27.14	27.20	26.94	27.42	930,864	25,264,783	27.141	26.72	26.72	26.78	26.52	26.99	945,539	26.720	-1.31%
2025-09-26	0	27.50	27.50	27.64	27.14	27.70	1,252,930	34,382,404	27.442	27.07	27.07	27.21	26.72	27.27	1,272,682	27.016	0.88%
2025-09-25	0	27.26	27.26	27.52	27.18	27.92	1,088,600	29,799,858	27.375	26.84	26.84	27.09	26.76	27.49	1,105,762	26.950	-0.87%
2025-09-24	0	27.50	27.50	27.74	27.46	27.98	482,800	13,334,002	27.618	27.07	27.07	27.31	27.03	27.55	490,411	27.189	-0.72%
2025-09-23	0	27.70	27.70	27.88	27.42	28.08	1,882,400	52,146,666	27.702	27.27	27.27	27.45	26.99	27.64	1,912,076	27.272	-0.14%
2025-09-22	0	27.74	27.74	27.80	27.40	28.38	1,966,200	54,457,610	27.697	27.31	27.31	27.37	26.97	27.94	1,997,197	27.267	-0.86%
2025-09-19	0	27.98	27.98	28.10	27.72	29.18	1,204,600	33,736,154	28.006	27.55	27.55	27.66	27.29	28.73	1,223,590	27.571	-1.13%
2025-09-18	0	28.30	28.30	28.46	28.16	29.20	2,542,500	72,877,440	28.664	27.86	27.86	28.02	27.72	28.75	2,582,582	28.219	-1.94%
2025-09-17	0	28.86	28.86	28.88	28.34	29.20	2,021,600	58,461,282	28.918	28.41	28.41	28.43	27.90	28.75	2,053,470	28.470	1.98%
2025-09-16	0	28.30	28.30	28.44	27.86	28.50	2,824,600	80,074,174	28.349	27.86	27.86	28.00	27.43	28.06	2,869,130	27.909	2.39%
2025-09-15	0	27.64	27.64	27.74	27.18	27.82	1,353,100	37,340,064	27.596	27.21	27.21	27.31	26.76	27.39	1,374,432	27.168	0.44%
2025-09-12	0	27.52	27.52	27.60	27.04	27.68	1,666,700	45,584,448	27.350	27.09	27.09	27.17	26.62	27.25	1,692,975	26.926	0.44%
2025-09-11	0	27.40	27.40	27.42	27.12	27.60	1,402,404	38,240,076	27.268	26.97	26.97	26.99	26.70	27.17	1,424,513	26.844	0.15%
2025-09-10	0	27.36	27.36	27.38	27.34	27.66	851,866	23,356,345	27.418	26.94	26.94	26.96	26.92	27.23	865,296	26.992	-0.94%
2025-09-09	0	27.62	27.62	27.66	27.50	28.14	2,004,899	55,442,158	27.653	27.19	27.19	27.23	27.07	27.70	2,036,506	27.224	-1.78%
2025-09-08	0	28.12	28.12	28.14	28.12	28.94	1,956,135	55,443,366	28.343	27.68	27.68	27.70	27.68	28.49	1,986,973	27.903	-2.43%
2025-09-05	0	28.82	28.80	28.82	27.80	30.28	6,165,241	179,952,473	29.188	28.37	28.35	28.37	27.37	29.81	6,262,436	28.735	1.69%
2025-09-04	0	28.34	28.34	28.40	27.42	28.62	3,824,274	107,234,154	28.040	27.90	27.90	27.96	26.99	28.18	3,884,564	27.605	1.49%
2025-09-03	0	28.24	28.22	28.24	27.46	28.50	3,489,384	98,019,793	28.091	27.49	27.47	27.49	26.73	27.74	3,584,553	27.345	1.58%
2025-09-02	0	27.80	27.80	27.92	27.66	28.06	726,759	20,213,155	27.813	27.06	27.06	27.18	26.93	27.32	746,581	27.074	-0.43%
2025-09-01	0	27.92	27.92	27.98	27.68	28.20	1,129,921	31,610,240	27.976	27.18	27.18	27.24	26.95	27.45	1,160,738	27.233	1.23%
2025-08-29	0	27.58	27.54	27.58	27.50	27.90	663,637	18,421,326	27.758	26.85	26.81	26.85	26.77	27.16	681,737	27.021	0.73%
2025-08-28	0	27.38	27.38	27.54	27.36	27.92	940,179	25,876,996	27.524	26.65	26.65	26.81	26.63	27.18	965,821	26.793	-1.08%
2025-08-27	0	27.68	27.68	27.90	27.60	28.06	1,216,600	33,891,124	27.857	26.95	26.95	27.16	26.87	27.32	1,249,782	27.118	0.14%
2025-08-26	0	27.64	27.64	27.68	27.42	28.06	1,624,205	44,955,028	27.678	26.91	26.91	26.95	26.69	27.32	1,668,504	26.943	-1.29%
2025-08-25	0	28.00	27.82	28.00	27.70	28.26	1,221,100	34,154,900	27.971	27.26	27.08	27.26	26.96	27.51	1,254,404	27.228	1.08%
2025-08-22	0	27.70	27.70	27.72	27.22	27.88	1,732,600	47,724,552	27.545	26.96	26.96	26.98	26.50	27.14	1,779,855	26.814	-0.86%
2025-08-21	0	27.94	27.94	27.96	27.88	28.28	1,453,400	40,712,984	28.012	27.20	27.20	27.22	27.14	27.53	1,493,040	27.269	-1.06%
2025-08-20	0	28.24	28.24	28.26	27.86	29.42	5,509,194	156,795,497	28.461	27.49	27.49	27.51	27.12	28.64	5,659,452	27.705	-10.06%
2025-08-19	0	31.40	31.40	31.42	31.02	31.86	800,774	25,136,825	31.391	30.57	30.57	30.59	30.20	31.01	822,614	30.557	-0.76%
2025-08-18	0	31.64	31.64	31.66	31.62	32.50	852,800	27,173,604	31.864	30.80	30.80	30.82	30.78	31.64	876,059	31.018	-3.00%
2025-08-15	0	32.62	32.62	32.64	32.20	32.78	437,400	14,221,162	32.513	31.75	31.75	31.77	31.35	31.91	449,330	31.650	0.55%
2025-08-14	0	32.44	32.44	32.60	32.26	33.30	580,400	18,962,406	32.671	31.58	31.58	31.73	31.40	32.42	596,230	31.804	-1.99%
2025-08-13	0	33.10	33.10	33.38	33.00	33.98	819,698	27,273,977	33.273	32.22	32.22	32.49	32.12	33.08	842,054	32.390	-2.30%
2025-08-12	0	33.88	33.88	34.16	33.86	34.24	1,253,500	42,696,914	34.062	32.98	32.98	33.25	32.96	33.33	1,287,688	33.158	0.12%
2025-08-11	0	33.84	33.70	33.84	33.50	34.40	977,483	33,112,394	33.875	32.94	32.81	32.94	32.61	33.49	1,004,143	32.976	0.00%
2025-08-08	0	33.84	33.70	33.84	33.64	34.00	818,715	27,676,378	33.805	32.94	32.81	32.94	32.75	33.10	841,045	32.907	1.93%
2025-08-07	0	33.20	33.20	33.30	32.80	33.58	713,868	23,737,422	33.252	32.32	32.32	32.42	31.93	32.69	733,338	32.369	0.30%
2025-08-06	0	33.10	33.10	33.14	32.52	33.22	537,268	17,730,488	33.001	32.22	32.22	32.26	31.66	32.34	551,921	32.125	1.91%
2025-08-05	0	32.48	32.28	32.48	31.98	32.58	248,000	8,015,420	32.320	31.62	31.42	31.62	31.13	31.72	254,764	31.462	0.74%
2025-08-04	0	32.24	32.24	32.26	31.36	32.30	400,400	12,851,686	32.097	31.38	31.38	31.40	30.53	31.44	411,321	31.245	2.35%
2025-08-01	0	31.50	31.50	31.65	31.50	32.90	936,500	29,721,955	31.737	30.66	30.66	30.81	30.66	32.03	962,042	30.895	-3.23%
2025-07-31	0	32.55	32.30	32.55	31.85	33.00	1,256,900	40,472,450	32.200	31.69	31.44	31.69	31.00	32.12	1,291,181	31.345	-1.36%
2025-07-30	0	33.00	32.80	33.00	32.05	33.10	1,144,700	37,627,330	32.871	32.12	31.93	32.12	31.20	32.22	1,175,921	31.998	1.07%
2025-07-29	0	32.65	32.50	32.65	31.85	32.70	1,124,800	36,319,605	32.290	31.78	31.64	31.78	31.00	31.83	1,155,478	31.433	-0.61%
2025-07-28	0	32.85	32.70	32.85	32.55	34.30	1,306,700	42,903,455	32.833	31.98	31.83	31.98	31.69	33.39	1,342,339	31.962	-3.24%
2025-07-25	0	33.95	33.55	33.95	33.30	34.35	691,200	23,300,395	33.710	33.05	32.66	33.05	32.42	33.44	710,052	32.815	-1.16%
2025-07-24	0	34.35	34.00	34.35	33.45	34.35	895,800	30,329,190	33.857	33.44	33.10	33.44	32.56	33.44	920,232	32.958	1.03%
2025-07-23	0	34.00	33.85	34.00	33.20	34.00	2,385,124	79,956,878	33.523	33.10	32.95	33.10	32.32	33.10	2,450,176	32.633	5.10%
2025-07-22	0	32.35	32.35	32.40	31.00	33.00	2,546,138	82,110,198	32.249	31.49	31.49	31.54	30.18	32.12	2,615,581	31.393	2.86%
2025-07-21	0	31.45	31.10	31.45	29.90	31.45	1,264,800	38,892,565	30.750	30.62	30.27	30.62	29.11	30.62	1,299,296	29.934	5.36%
2025-07-18	0	29.85	29.80	29.85	29.50	31.30	2,184,800	65,265,171	29.872	29.06	29.01	29.06	28.72	30.47	2,244,388	29.079	-6.57%
2025-07-17	0	31.95	31.75	31.95	30.95	31.95	894,507	28,166,789	31.489	31.10	30.91	31.10	30.13	31.10	918,904	30.653	0.79%
2025-07-16	0	31.70	31.50	31.70	31.15	32.00	873,100	27,418,780	31.404	30.86	30.66	30.86	30.32	31.15	896,913	30.570	-0.94%
2025-07-15	0	32.00	31.60	32.00	31.55	32.00	637,548	20,217,524	31.711	31.15	30.76	31.15	30.71	31.15	654,936	30.869	-0.16%
2025-07-14	0	32.05	31.85	32.05	31.00	32.15	466,626	14,900,824	31.933	31.20	31.00	31.20	30.18	31.30	479,353	31.085	0.31%
2025-07-11	0	31.95	31.85	31.95	31.55	32.05	806,670	25,685,592	31.842	31.10	31.00	31.10	30.71	31.20	828,671	30.996	0.31%
2025-07-10	0	31.85	31.55	31.85	31.15	31.85	1,070,492	33,767,442	31.544	31.00	30.71	31.00	30.32	31.00	1,099,689	30.706	1.43%
2025-07-09	0	31.40	31.25	31.40	31.10	31.90	881,000	27,635,790	31.369	30.57	30.42	30.57	30.27	31.05	905,028	30.536	1.95%
2025-07-08	0	30.80	30.80	30.85	30.60	31.60	647,000	19,940,082	30.819	29.98	29.98	30.03	29.79	30.76	664,646	30.001	-1.60%
2025-07-07	0	31.30	31.30	31.35	31.10	31.60	673,600	21,094,495	31.316	30.47	30.47	30.52	30.27	30.76	691,972	30.485	-0.79%
2025-07-04	0	31.55	31.45	31.55	31.10	31.65	874,100	27,472,290	31.429	30.71	30.62	30.71	30.27	30.81	897,940	30.595	-0.63%
2025-07-03	0	31.75	31.70	31.75	31.40	32.40	1,568,800	49,901,912	31.809	30.91	30.86	30.91	30.57	31.54	1,611,587	30.964	1.93%
2025-07-02	0	31.15	31.00	31.15	30.00	31.25	1,842,800	56,554,105	30.689	30.32	30.18	30.32	29.20	30.42	1,893,061	29.874	5.41%
2025-06-30	0	29.55	29.40	29.55	29.20	29.85	628,415	18,514,572	29.462	28.77	28.62	28.77	28.42	29.06	645,554	28.680	-1.17%
2025-06-27	0	29.90	29.75	29.90	29.40	29.95	514,800	15,286,130	29.693	29.11	28.96	29.11	28.62	29.15	528,841	28.905	1.36%
2025-06-26	0	29.50	29.35	29.50	29.10	29.55	694,000	20,352,875	29.327	28.72	28.57	28.72	28.33	28.77	712,928	28.548	0.00%
2025-06-25	0	29.50	29.45	29.50	29.30	30.00	1,508,900	44,470,165	29.472	28.72	28.67	28.72	28.52	29.20	1,550,054	28.689	-1.50%
2025-06-24	0	29.95	29.85	29.95	29.35	29.95	707,805	21,018,189	29.695	29.15	29.06	29.15	28.57	29.15	727,110	28.906	0.50%
2025-06-23	0	29.80	29.65	29.80	29.25	30.20	966,025	28,563,807	29.568	29.01	28.86	29.01	28.47	29.40	992,372	28.783	-2.13%
2025-06-20	0	30.45	30.40	30.45	30.25	30.85	697,006	21,307,000	30.569	29.64	29.59	29.64	29.45	30.03	716,016	29.758	-0.33%
2025-06-19	0	30.55	30.55	30.70	30.00	31.15	1,528,400	46,437,165	30.383	29.74	29.74	29.88	29.20	30.32	1,570,086	29.576	-1.29%
2025-06-18	0	30.95	30.90	30.95	30.80	31.30	1,288,900	39,981,832	31.020	30.13	30.08	30.13	29.98	30.47	1,324,053	30.197	0.16%
2025-06-17	0	30.90	30.75	30.90	30.20	30.90	1,210,673	37,034,604	30.590	30.08	29.93	30.08	29.40	30.08	1,243,693	29.778	2.32%
2025-06-16	0	30.20	30.05	30.20	29.55	30.20	1,131,200	33,815,950	29.894	29.40	29.25	29.40	28.77	29.40	1,162,052	29.100	1.17%
2025-06-13	0	29.85	29.65	29.85	28.90	29.85	2,079,700	61,363,150	29.506	29.06	28.86	29.06	28.13	29.06	2,136,422	28.722	3.29%
2025-06-12	0	28.90	28.90	28.95	28.50	29.10	1,499,900	43,390,125	28.929	28.13	28.13	28.18	27.74	28.33	1,540,808	28.161	1.40%
2025-06-11	0	28.50	28.25	28.50	28.00	28.50	1,433,424	40,567,353	28.301	27.74	27.50	27.74	27.26	27.74	1,472,519	27.550	1.97%
2025-06-10	0	27.95	27.90	27.95	27.30	28.35	3,638,555	101,386,606	27.865	27.21	27.16	27.21	26.58	27.60	3,737,793	27.125	4.88%
2025-06-09	0	26.65	26.55	26.65	26.30	26.90	912,900	24,202,270	26.511	25.94	25.85	25.94	25.60	26.19	937,798	25.808	-0.56%
2025-06-06	0	26.80	26.75	26.80	26.65	26.95	619,900	16,602,250	26.782	26.09	26.04	26.09	25.94	26.23	636,807	26.071	0.56%
2025-06-05	0	26.65	26.65	26.70	26.30	27.35	1,280,700	34,257,935	26.749	25.94	25.94	25.99	25.60	26.62	1,315,630	26.039	-0.93%
2025-06-04	0	26.90	26.75	26.90	26.50	26.90	1,024,000	27,417,645	26.775	26.19	26.04	26.19	25.80	26.19	1,051,929	26.064	1.13%
2025-06-03	0	26.60	26.35	26.60	26.20	26.60	724,400	19,115,875	26.389	25.89	25.65	25.89	25.50	25.89	744,157	25.688	1.14%
2025-06-02	0	26.30	26.30	26.45	25.95	26.30	159,600	4,169,605	26.125	25.60	25.60	25.75	25.26	25.60	163,953	25.432	-2.05%
2025-05-30	0	26.85	26.55	26.85	26.35	26.95	915,100	24,352,135	26.611	26.14	25.85	26.14	25.65	26.23	940,058	25.905	-0.56%
2025-05-29	0	27.00	26.80	27.00	26.65	27.15	643,900	17,354,035	26.951	26.28	26.09	26.28	25.94	26.43	661,462	26.236	0.75%
2025-05-28	0	26.80	26.75	26.80	26.35	27.15	1,288,900	34,606,095	26.849	26.09	26.04	26.09	25.65	26.43	1,324,053	26.136	1.90%
2025-05-27	0	26.30	26.30	26.40	26.30	27.15	2,233,800	59,883,507	26.808	25.60	25.60	25.70	25.60	26.43	2,294,725	26.096	-0.75%
2025-05-26	0	26.50	26.30	26.50	26.05	26.60	1,234,400	32,634,980	26.438	25.80	25.60	25.80	25.36	25.89	1,268,067	25.736	1.53%
2025-05-23	0	26.10	25.80	26.10	25.80	26.15	379,263	9,833,873	25.929	25.41	25.12	25.41	25.12	25.46	389,607	25.240	0.38%
2025-05-22	0	26.00	25.95	26.00	25.80	26.20	733,700	19,090,035	26.019	25.31	25.26	25.31	25.12	25.50	753,711	25.328	0.00%
2025-05-21	0	26.00	25.85	26.00	25.35	26.00	939,600	24,232,556	25.790	25.31	25.16	25.31	24.68	25.31	965,227	25.106	1.56%
2025-05-20	0	25.60	25.55	25.60	25.25	25.65	734,400	18,685,350	25.443	24.92	24.87	24.92	24.58	24.97	754,430	24.768	0.59%
2025-05-19	0	25.45	25.30	25.45	25.00	25.45	627,600	15,834,265	25.230	24.77	24.63	24.77	24.34	24.77	644,717	24.560	-0.97%
2025-05-16	0	25.70	25.50	25.70	25.45	25.80	361,400	9,253,495	25.605	25.02	24.82	25.02	24.77	25.12	371,257	24.925	-0.19%
2025-05-15	0	25.75	25.65	25.85	25.55	26.05	1,300,900	33,557,580	25.796	25.07	24.97	25.16	24.87	25.36	1,336,381	25.111	-0.96%
2025-05-14	0	26.00	25.80	26.00	25.60	26.25	1,253,600	32,430,260	25.870	25.31	25.12	25.31	24.92	25.55	1,287,791	25.183	-0.38%
2025-05-13	0	26.10	26.10	26.15	24.95	26.15	2,452,200	62,845,700	25.628	25.41	25.41	25.46	24.29	25.46	2,519,081	24.948	6.31%
2025-05-12	0	24.55	24.55	24.60	24.45	25.40	2,168,200	53,611,098	24.726	23.90	23.90	23.95	23.80	24.73	2,227,336	24.070	-2.77%
2025-05-09	0	25.25	25.25	25.30	24.30	25.40	1,883,039	47,081,308	25.003	24.58	24.58	24.63	23.65	24.73	1,934,397	24.339	2.43%
2025-05-08	0	24.65	24.45	24.65	24.40	24.80	1,930,400	47,445,495	24.578	24.00	23.80	24.00	23.75	24.14	1,983,050	23.926	-1.20%
2025-05-07	0	24.95	24.85	24.95	24.30	25.00	1,361,134	33,659,582	24.729	24.29	24.19	24.29	23.65	24.34	1,398,258	24.073	1.84%
2025-05-06	0	24.50	24.25	24.50	24.00	24.50	453,100	11,003,995	24.286	23.85	23.61	23.85	23.36	23.85	465,458	23.641	1.24%
2025-05-02	0	24.20	24.20	24.25	24.05	24.50	169,700	4,105,410	24.192	23.56	23.56	23.61	23.41	23.85	174,328	23.550	-2.42%
2025-04-30	0	24.80	24.70	24.80	24.50	24.85	620,700	15,311,915	24.669	24.14	24.04	24.14	23.85	24.19	637,629	24.014	0.00%
2025-04-29	0	24.80	24.80	24.85	24.70	24.95	1,119,700	27,805,305	24.833	24.14	24.14	24.19	24.04	24.29	1,150,239	24.174	2.27%
2025-04-28	0	24.25	24.25	24.35	24.10	24.50	1,426,900	34,700,190	24.319	23.61	23.61	23.70	23.46	23.85	1,465,817	23.673	0.00%
2025-04-25	0	24.25	24.10	24.25	23.95	24.40	235,900	5,696,820	24.149	23.61	23.46	23.61	23.31	23.75	242,334	23.508	0.62%
2025-04-24	0	24.10	24.00	24.10	23.90	24.35	231,738	5,592,665	24.134	23.46	23.36	23.46	23.27	23.70	238,058	23.493	-0.62%
2025-04-23	0	24.25	24.20	24.25	24.00	24.35	772,528	18,662,877	24.158	23.61	23.56	23.61	23.36	23.70	793,598	23.517	1.89%
2025-04-22	0	23.80	23.60	23.80	23.50	24.00	757,200	18,018,300	23.796	23.17	22.97	23.17	22.88	23.36	777,852	23.164	0.63%
2025-04-17	0	23.65	23.65	23.70	23.40	23.90	510,200	12,089,755	23.696	23.02	23.02	23.07	22.78	23.27	524,115	23.067	0.42%
2025-04-16	0	23.55	23.55	23.70	23.15	23.95	561,000	13,196,500	23.523	22.92	22.92	23.07	22.54	23.31	576,301	22.899	-1.46%
2025-04-15	0	23.90	23.85	23.90	23.70	24.40	474,400	11,413,485	24.059	23.27	23.22	23.27	23.07	23.75	487,339	23.420	-2.05%
2025-04-14	0	24.40	24.35	24.40	23.50	24.40	1,102,900	26,571,895	24.093	23.75	23.70	23.75	22.88	23.75	1,132,981	23.453	4.27%
2025-04-11	0	23.40	23.40	23.45	22.80	23.65	579,100	13,534,020	23.371	22.78	22.78	22.83	22.19	23.02	594,894	22.750	1.30%
2025-04-10	0	23.10	23.10	23.20	22.70	23.45	1,337,600	30,846,880	23.061	22.49	22.49	22.58	22.10	22.83	1,374,082	22.449	4.05%
2025-04-09	0	22.20	22.15	22.20	21.50	22.25	1,432,700	31,258,570	21.818	21.61	21.56	21.61	20.93	21.66	1,471,775	21.239	0.68%
2025-04-08	0	22.05	22.05	22.10	21.85	22.50	1,831,220	40,533,415	22.135	21.46	21.46	21.51	21.27	21.90	1,881,165	21.547	0.92%
2025-04-07	0	21.85	21.80	21.85	21.50	22.20	4,079,300	89,005,673	21.819	21.27	21.22	21.27	20.93	21.61	4,190,559	21.240	-10.45%
2025-04-03	0	24.40	24.40	24.45	24.20	24.75	1,408,891	34,545,123	24.519	23.75	23.75	23.80	23.56	24.09	1,447,317	23.868	-2.40%
2025-04-02	0	25.00	24.85	25.00	24.70	25.05	844,900	20,957,060	24.804	24.34	24.19	24.34	24.04	24.38	867,944	24.146	-0.40%
2025-04-01	0	25.10	25.05	25.10	24.95	25.35	798,300	20,010,880	25.067	24.43	24.38	24.43	24.29	24.68	820,073	24.401	0.20%
2025-03-31	0	25.05	24.90	25.05	24.90	25.50	787,700	19,783,075	25.115	24.38	24.24	24.38	24.24	24.82	809,184	24.448	-1.76%
2025-03-28	0	25.50	25.40	25.50	25.35	25.60	334,300	8,517,950	25.480	24.82	24.73	24.82	24.68	24.92	343,418	24.803	0.20%
2025-03-27	0	25.45	25.25	25.45	25.00	25.55	643,700	16,324,785	25.361	24.77	24.58	24.77	24.34	24.87	661,256	24.688	0.79%
2025-03-26	0	25.25	25.15	25.25	25.00	25.25	494,300	12,449,375	25.186	24.58	24.48	24.58	24.34	24.58	507,782	24.517	1.61%
2025-03-25	0	24.85	24.80	24.85	24.75	25.20	1,382,700	34,505,750	24.955	24.19	24.14	24.19	24.09	24.53	1,420,412	24.293	-1.78%
2025-03-24	0	25.30	25.30	25.40	25.00	25.65	1,845,021	46,576,517	25.244	24.63	24.63	24.73	24.34	24.97	1,895,342	24.574	-1.75%
2025-03-21	0	25.75	25.65	25.75	25.40	26.00	2,041,468	52,511,879	25.723	25.07	24.97	25.07	24.73	25.31	2,097,147	25.040	-1.90%
2025-03-20	0	26.25	26.05	26.25	25.60	26.35	1,238,100	32,282,435	26.074	25.55	25.36	25.55	24.92	25.65	1,271,868	25.382	2.14%
2025-03-19	0	25.70	25.65	25.70	25.65	26.30	1,692,600	43,876,125	25.922	25.02	24.97	25.02	24.97	25.60	1,738,764	25.234	-2.65%
2025-03-18	0	26.40	26.30	26.40	26.05	26.65	1,113,216	29,280,895	26.303	25.70	25.60	25.70	25.36	25.94	1,143,578	25.605	-0.75%
2025-03-17	0	26.60	26.60	26.70	26.15	26.80	1,190,436	31,584,456	26.532	25.89	25.89	25.99	25.46	26.09	1,222,904	25.827	1.72%
2025-03-14	0	26.15	26.10	26.20	26.00	26.60	2,042,420	53,496,204	26.193	25.46	25.41	25.50	25.31	25.89	2,098,125	25.497	-1.13%
2025-03-13	0	26.45	26.40	26.45	25.40	26.50	3,777,319	99,044,613	26.221	25.75	25.70	25.75	24.73	25.80	3,880,342	25.525	-2.68%
2025-03-12	0	29.75	29.70	29.75	29.45	30.70	1,243,200	37,086,200	29.831	26.46	26.41	26.46	26.19	27.30	1,398,011	26.528	-2.30%
2025-03-11	0	30.45	30.30	30.45	30.10	30.60	1,615,360	49,114,720	30.405	27.08	26.94	27.08	26.77	27.21	1,816,514	27.038	0.83%
2025-03-10	0	30.20	30.00	30.20	29.40	30.20	1,332,000	39,752,185	29.844	26.86	26.68	26.86	26.14	26.86	1,497,868	26.539	4.14%
2025-03-07	0	29.00	29.00	29.20	28.80	29.65	1,141,900	33,313,050	29.173	25.79	25.79	25.97	25.61	26.37	1,284,096	25.943	-0.34%
2025-03-06	0	29.10	29.10	29.25	29.00	29.70	1,210,100	35,430,995	29.279	25.88	25.88	26.01	25.79	26.41	1,360,789	26.037	-0.51%
2025-03-05	0	29.25	29.25	29.30	28.80	29.70	1,971,900	57,946,120	29.386	26.01	26.01	26.06	25.61	26.41	2,217,453	26.132	1.92%
2025-03-04	0	28.70	28.70	28.80	28.65	29.45	1,585,466	45,962,697	28.990	25.52	25.52	25.61	25.48	26.19	1,782,898	25.780	-2.71%
2025-03-03	0	29.50	29.25	29.50	28.95	30.00	1,692,040	49,778,276	29.419	26.23	26.01	26.23	25.74	26.68	1,902,743	26.161	-1.01%
2025-02-28	0	29.80	29.50	29.80	29.35	30.00	966,117	28,657,453	29.663	26.50	26.23	26.50	26.10	26.68	1,086,424	26.378	0.85%
2025-02-27	0	29.55	29.55	29.70	29.35	30.30	1,803,982	53,882,770	29.869	26.28	26.28	26.41	26.10	26.94	2,028,624	26.561	-0.67%
2025-02-26	0	29.75	29.65	29.75	29.30	30.00	978,400	28,910,690	29.549	26.46	26.37	26.46	26.06	26.68	1,100,236	26.277	-0.83%
2025-02-25	0	30.00	29.95	30.00	29.75	30.35	1,060,400	31,882,200	30.066	26.68	26.63	26.68	26.46	26.99	1,192,447	26.737	1.35%
2025-02-24	0	29.60	29.60	29.85	29.10	30.15	1,988,000	58,838,590	29.597	26.32	26.32	26.54	25.88	26.81	2,235,557	26.319	0.85%
2025-02-21	0	29.35	29.35	29.40	29.00	30.45	4,234,482	124,745,998	29.460	26.10	26.10	26.14	25.79	27.08	4,761,785	26.197	2.26%
2025-02-20	0	28.70	28.65	28.70	27.80	28.70	1,124,300	31,701,290	28.197	25.52	25.48	25.52	24.72	25.52	1,264,304	25.074	2.87%
2025-02-19	0	27.90	27.85	27.90	27.65	28.15	877,200	24,439,825	27.861	24.81	24.77	24.81	24.59	25.03	986,434	24.776	-0.36%
2025-02-18	0	28.00	27.90	28.00	27.60	28.30	1,229,500	34,249,795	27.857	24.90	24.81	24.90	24.54	25.17	1,382,605	24.772	-1.23%
2025-02-17	0	28.35	28.25	28.35	28.15	28.55	399,900	11,308,877	28.279	25.21	25.12	25.21	25.03	25.39	449,698	25.148	-0.70%
2025-02-14	0	28.55	28.50	28.55	28.25	29.00	1,209,900	34,403,545	28.435	25.39	25.34	25.39	25.12	25.79	1,360,564	25.286	-0.87%
2025-02-13	0	28.80	28.45	28.80	28.25	28.80	1,483,800	42,264,485	28.484	25.61	25.30	25.61	25.12	25.61	1,668,572	25.330	0.00%
2025-02-12	0	28.80	28.80	28.90	28.70	29.30	734,500	21,259,485	28.944	25.61	25.61	25.70	25.52	26.06	825,964	25.739	-1.03%
2025-02-11	0	29.10	28.90	29.10	28.80	29.35	692,500	20,088,132	29.008	25.88	25.70	25.88	25.61	26.10	778,734	25.796	-1.36%
2025-02-10	0	29.50	29.40	29.50	29.25	30.10	1,174,515	34,720,823	29.562	26.23	26.14	26.23	26.01	26.77	1,320,773	26.288	-2.48%
2025-02-07	0	30.25	30.10	30.25	29.80	31.55	1,977,710	59,977,220	30.327	26.90	26.77	26.90	26.50	28.06	2,223,986	26.968	-4.87%
2025-02-06	0	31.80	31.70	31.80	31.20	31.85	1,063,280	33,666,522	31.663	28.28	28.19	28.28	27.75	28.32	1,195,686	28.157	0.47%
2025-02-05	0	31.65	31.60	31.65	31.05	31.95	1,081,700	34,193,875	31.611	28.15	28.10	28.15	27.61	28.41	1,216,400	28.111	0.32%
2025-02-04	0	31.55	31.55	31.60	30.20	31.75	390,010	12,276,183	31.477	28.06	28.06	28.10	26.86	28.23	438,576	27.991	2.44%
2025-02-03	0	30.80	30.80	30.85	30.45	31.00	430,980	13,238,584	30.717	27.39	27.39	27.43	27.08	27.57	484,648	27.316	4.05%
2025-01-28	0	29.60	29.60	29.75	29.60	30.70	177,500	5,313,170	29.933	26.32	26.32	26.46	26.32	27.30	199,603	26.619	-4.21%
2025-01-27	0	30.90	30.80	30.90	30.60	31.05	414,500	12,793,405	30.865	27.48	27.39	27.48	27.21	27.61	466,116	27.447	0.16%
2025-01-24	0	30.85	30.75	30.85	30.25	30.85	651,100	19,902,535	30.568	27.43	27.34	27.43	26.90	27.43	732,179	27.183	1.15%
2025-01-23	0	30.50	30.40	30.50	29.50	30.85	420,100	12,846,540	30.580	27.12	27.03	27.12	26.23	27.43	472,413	27.193	-0.49%
2025-01-22	0	30.65	30.65	30.80	30.55	30.95	1,157,900	35,634,435	30.775	27.26	27.26	27.39	27.17	27.52	1,302,089	27.367	2.17%
2025-01-21	0	30.00	30.00	30.10	29.80	30.50	1,486,695	44,731,145	30.088	26.68	26.68	26.77	26.50	27.12	1,671,827	26.756	2.92%
2025-01-20	0	29.15	28.85	29.15	28.05	29.20	414,300	11,960,515	28.869	25.92	25.66	25.92	24.94	25.97	465,891	25.672	0.52%
2025-01-17	0	29.00	28.75	29.00	28.05	29.20	895,500	25,751,432	28.757	25.79	25.57	25.79	24.94	25.97	1,007,013	25.572	1.75%
2025-01-16	0	28.50	28.40	28.50	28.00	28.65	503,910	14,300,063	28.378	25.34	25.26	25.34	24.90	25.48	566,660	25.236	0.35%
2025-01-15	0	28.40	28.25	28.40	28.00	28.50	212,290	5,996,895	28.249	25.26	25.12	25.26	24.90	25.34	238,726	25.120	-1.56%
2025-01-14	0	28.85	28.60	28.85	27.95	28.85	516,110	14,691,570	28.466	25.66	25.43	25.66	24.85	25.66	580,379	25.314	4.53%
2025-01-13	0	27.60	27.60	27.90	27.55	28.10	665,100	18,459,830	27.755	24.54	24.54	24.81	24.50	24.99	747,922	24.681	-2.65%
2025-01-10	0	28.35	28.20	28.35	27.95	28.90	1,012,200	28,572,662	28.228	25.21	25.08	25.21	24.85	25.70	1,138,245	25.102	-1.90%
2025-01-09	0	28.90	28.70	28.90	28.50	28.90	591,300	16,973,055	28.705	25.70	25.52	25.70	25.34	25.70	664,932	25.526	-0.34%
2025-01-08	0	29.00	28.90	29.00	28.75	29.45	1,086,000	31,555,376	29.057	25.79	25.70	25.79	25.57	26.19	1,221,235	25.839	-1.86%
2025-01-07	0	29.55	29.40	29.55	29.05	29.75	663,700	19,478,320	29.348	26.28	26.14	26.28	25.83	26.46	746,348	26.098	-0.67%
2025-01-06	0	29.75	29.55	29.75	29.40	30.40	2,116,500	62,966,115	29.750	26.46	26.28	26.46	26.14	27.03	2,380,059	26.456	-1.49%
2025-01-03	0	30.20	30.20	30.30	30.10	30.70	1,194,700	36,303,955	30.388	26.86	26.86	26.94	26.77	27.30	1,343,471	27.023	-2.27%
2025-01-02	0	30.90	30.75	30.95	30.65	31.55	1,012,700	31,210,356	30.819	27.48	27.34	27.52	27.26	28.06	1,138,807	27.406	-1.44%
2024-12-31	0	31.35	31.35	31.45	30.70	31.65	235,400	7,418,710	31.515	27.88	27.88	27.97	27.30	28.15	264,713	28.025	-0.16%
2024-12-30	0	31.40	31.20	31.40	30.65	31.50	1,400,300	43,578,980	31.121	27.92	27.75	27.92	27.26	28.01	1,574,674	27.675	0.32%
2024-12-27	0	31.30	30.90	31.30	30.80	31.30	955,700	29,658,100	31.033	27.83	27.48	27.83	27.39	27.83	1,074,709	27.596	1.29%
2024-12-24	0	30.90	30.90	31.00	30.80	31.65	643,700	20,128,065	31.269	27.48	27.48	27.57	27.39	28.15	723,857	27.807	-0.48%
2024-12-23	0	31.05	31.00	31.05	30.90	32.20	852,500	26,780,500	31.414	27.61	27.57	27.61	27.48	28.63	958,658	27.935	-1.58%
2024-12-20	0	31.55	31.55	31.60	30.70	32.25	2,274,900	71,132,800	31.269	28.06	28.06	28.10	27.30	28.68	2,558,184	27.806	-0.94%
2024-12-19	0	31.85	31.60	31.85	30.60	32.40	2,365,720	74,793,738	31.616	28.32	28.10	28.32	27.21	28.81	2,660,313	28.115	-0.31%
2024-12-18	0	31.95	31.70	31.95	31.55	32.30	1,744,200	55,586,470	31.869	28.41	28.19	28.41	28.06	28.72	1,961,398	28.340	-1.08%
2024-12-17	0	32.30	32.25	32.30	32.10	33.30	2,071,190	68,012,398	32.837	28.72	28.68	28.72	28.55	29.61	2,329,107	29.201	-2.27%
2024-12-16	0	33.05	32.80	33.05	31.30	33.40	2,995,200	97,570,255	32.576	29.39	29.17	29.39	27.83	29.70	3,368,180	28.968	4.26%
2024-12-13	0	31.70	31.70	32.50	31.65	32.80	2,357,000	75,431,037	32.003	28.19	28.19	28.90	28.15	29.17	2,650,508	28.459	-3.79%
2024-12-12	0	32.95	32.90	32.95	31.00	33.50	1,807,140	58,769,900	32.521	29.30	29.26	29.30	27.57	29.79	2,032,176	28.920	4.77%
2024-12-11	0	31.45	31.40	31.45	30.45	31.90	1,246,000	39,104,220	31.384	27.97	27.92	27.97	27.08	28.37	1,401,159	27.908	1.13%
2024-12-10	0	31.10	31.05	31.10	30.75	31.55	727,140	22,641,073	31.137	27.66	27.61	27.66	27.34	28.06	817,688	27.689	0.16%
2024-12-09	0	31.05	31.00	31.05	30.25	31.05	589,580	18,088,173	30.680	27.61	27.57	27.61	26.90	27.61	662,998	27.282	0.16%
2024-12-06	0	31.00	31.00	31.10	30.70	31.20	269,030	8,313,940	30.903	27.57	27.57	27.66	27.30	27.75	302,531	27.481	0.00%
2024-12-05	0	31.00	30.85	31.00	30.50	31.10	236,100	7,297,225	30.907	27.57	27.43	27.57	27.12	27.66	265,501	27.485	-0.16%
2024-12-04	0	31.05	31.05	31.15	30.35	31.30	503,200	15,559,965	30.922	27.61	27.61	27.70	26.99	27.83	565,861	27.498	0.32%
2024-12-03	0	30.95	30.80	30.95	30.70	31.15	279,000	8,633,705	30.945	27.52	27.39	27.52	27.30	27.70	313,743	27.518	-2.21%
2024-12-02	0	31.65	31.45	31.65	30.95	31.65	505,030	15,729,966	31.147	28.15	27.97	28.15	27.52	28.15	567,919	27.698	1.77%
2024-11-29	0	31.10	31.10	31.25	30.90	31.35	331,530	10,284,897	31.023	27.66	27.66	27.79	27.48	27.88	372,814	27.587	0.48%
2024-11-28	0	30.95	30.90	31.10	30.95	31.60	608,429	18,990,759	31.213	27.52	27.48	27.66	27.52	28.10	684,194	27.756	-1.90%
2024-11-27	0	31.55	31.55	31.60	30.85	31.65	1,061,900	33,164,770	31.232	28.06	28.06	28.10	27.43	28.15	1,194,134	27.773	-2.92%
2024-11-26	0	32.50	32.40	32.50	32.00	32.55	206,200	6,680,160	32.397	28.90	28.81	28.90	28.46	28.95	231,877	28.809	-0.61%
2024-11-25	0	32.70	32.60	32.70	32.30	33.30	535,300	17,554,285	32.793	29.08	28.99	29.08	28.72	29.61	601,959	29.162	-0.61%
2024-11-22	0	32.90	32.80	32.90	32.70	34.25	1,870,600	62,351,230	33.332	29.26	29.17	29.26	29.08	30.46	2,103,538	29.641	1.86%
2024-11-21	0	32.30	32.25	32.30	32.00	32.40	565,100	18,213,975	32.231	28.72	28.68	28.72	28.46	28.81	635,470	28.662	0.16%
2024-11-20	0	32.25	32.20	32.25	31.45	32.40	407,700	13,110,625	32.158	28.68	28.63	28.68	27.97	28.81	458,469	28.597	0.31%
2024-11-19	0	32.15	32.10	32.15	31.50	32.55	342,300	11,035,040	32.238	28.59	28.55	28.59	28.01	28.95	384,925	28.668	0.00%
2024-11-18	0	32.15	32.05	32.15	30.15	32.15	528,900	16,868,155	31.893	28.59	28.50	28.59	26.81	28.59	594,762	28.361	4.55%
2024-11-15	0	30.75	30.75	30.95	30.40	31.10	553,360	17,085,208	30.875	27.34	27.34	27.52	27.03	27.66	622,268	27.456	0.65%
2024-11-14	0	30.55	30.55	30.60	30.40	31.30	969,360	29,694,642	30.633	27.17	27.17	27.21	27.03	27.83	1,090,070	27.241	-3.02%
2024-11-13	0	31.50	31.50	31.55	31.10	31.75	689,800	21,737,315	31.513	28.01	28.01	28.06	27.66	28.23	775,698	28.023	1.45%
2024-11-12	0	31.05	31.00	31.05	30.80	32.30	996,500	31,333,780	31.444	27.61	27.57	27.61	27.39	28.72	1,120,590	27.962	-4.02%
2024-11-11	0	32.35	32.30	32.35	32.25	33.50	974,064	31,932,475	32.783	28.77	28.72	28.77	28.68	29.79	1,095,360	29.152	-4.15%
2024-11-08	0	33.75	33.65	33.75	33.70	34.50	735,700	25,051,440	34.051	30.01	29.92	30.01	29.97	30.68	827,314	30.280	-0.44%
2024-11-07	0	33.90	33.85	33.90	33.25	34.10	982,464	33,268,873	33.863	30.15	30.10	30.15	29.57	30.32	1,104,806	30.113	2.42%
2024-11-06	0	33.10	33.05	33.10	32.80	33.70	828,400	27,627,060	33.350	29.43	29.39	29.43	29.17	29.97	931,557	29.657	-0.30%
2024-11-05	0	33.20	33.20	33.50	33.00	33.65	612,900	20,351,045	33.205	29.52	29.52	29.79	29.35	29.92	689,222	29.528	-1.19%
2024-11-04	0	33.60	33.60	33.85	33.00	33.80	597,360	20,039,433	33.547	29.88	29.88	30.10	29.35	30.06	671,747	29.832	-0.30%
2024-11-01	0	33.70	33.55	33.70	32.60	33.85	546,660	18,328,350	33.528	29.97	29.83	29.97	28.99	30.10	614,733	29.815	1.20%
2024-10-31	0	33.30	33.20	33.30	32.85	33.55	373,500	12,444,055	33.317	29.61	29.52	29.61	29.21	29.83	420,010	29.628	0.45%
2024-10-30	0	33.15	33.10	33.15	32.80	33.75	736,900	24,421,415	33.141	29.48	29.43	29.48	29.17	30.01	828,663	29.471	-1.04%
2024-10-29	0	33.50	33.40	33.50	33.25	34.50	848,900	28,616,962	33.711	29.79	29.70	29.79	29.57	30.68	954,610	29.978	-2.19%
2024-10-28	0	34.25	34.25	34.30	33.55	34.40	751,633	25,674,182	34.158	30.46	30.46	30.50	29.83	30.59	845,231	30.375	2.09%
2024-10-25	0	33.55	33.50	33.65	33.20	34.25	1,417,300	47,736,357	33.681	29.83	29.79	29.92	29.52	30.46	1,593,791	29.951	0.45%
2024-10-24	0	33.40	33.40	33.50	33.25	33.85	717,874	24,120,141	33.599	29.70	29.70	29.79	29.57	30.10	807,268	29.879	-0.45%
2024-10-23	0	33.55	33.40	33.55	32.75	34.00	1,212,600	40,729,040	33.588	29.83	29.70	29.83	29.12	30.23	1,363,600	29.869	0.60%
2024-10-22	0	33.35	33.25	33.35	32.45	33.40	820,800	27,192,820	33.130	29.66	29.57	29.66	28.86	29.70	923,011	29.461	3.09%
2024-10-21	0	32.35	32.35	32.55	32.20	32.90	720,600	23,438,680	32.527	28.77	28.77	28.95	28.63	29.26	810,333	28.925	-0.61%
2024-10-18	0	32.55	32.55	32.75	32.00	32.75	1,497,100	48,444,902	32.359	28.95	28.95	29.12	28.46	29.12	1,683,528	28.776	5.51%
2024-10-17	0	30.85	30.75	30.85	30.60	31.95	1,042,542	32,681,732	31.348	27.43	27.34	27.43	27.21	28.41	1,172,365	27.877	-0.32%
2024-10-16	0	30.95	30.90	30.95	30.65	32.15	1,823,120	56,963,850	31.245	27.52	27.48	27.52	27.26	28.59	2,050,146	27.785	-4.03%
2024-10-15	0	32.25	32.20	32.25	32.10	32.60	767,320	24,795,621	32.315	28.68	28.63	28.68	28.55	28.99	862,871	28.736	-0.77%
2024-10-14	0	32.50	32.50	32.65	32.00	32.95	1,164,904	37,804,342	32.453	28.90	28.90	29.03	28.46	29.30	1,309,965	28.859	0.31%
2024-10-10	0	32.40	32.25	32.40	31.60	32.70	2,472,330	79,462,020	32.141	28.81	28.68	28.81	28.10	29.08	2,780,199	28.581	3.85%
2024-10-09	0	31.20	31.20	31.25	31.05	32.45	1,482,498	46,981,380	31.691	27.75	27.75	27.79	27.61	28.86	1,667,107	28.181	-0.64%
2024-10-08	0	31.40	31.35	31.40	31.35	33.45	3,866,000	124,435,197	32.187	27.92	27.88	27.92	27.88	29.75	4,347,417	28.623	-4.99%
2024-10-07	0	33.05	33.05	33.15	32.30	33.20	616,200	20,226,590	32.825	29.39	29.39	29.48	28.72	29.52	692,933	29.190	2.16%
2024-10-04	0	32.35	32.35	32.40	31.15	32.45	684,452	22,065,789	32.239	28.77	28.77	28.81	27.70	28.86	769,684	28.669	1.25%
2024-10-03	0	31.95	31.95	32.00	31.70	32.65	591,300	18,936,985	32.026	28.41	28.41	28.46	28.19	29.03	664,932	28.480	-3.33%
2024-10-02	0	33.05	33.05	33.10	32.40	33.10	2,536,600	83,003,041	32.722	29.39	29.39	29.43	28.81	29.43	2,852,472	29.099	1.38%
2024-09-30	0	32.60	32.60	32.65	32.10	33.05	2,050,700	66,837,597	32.593	28.99	28.99	29.03	28.55	29.39	2,306,065	28.983	3.16%
2024-09-27	0	31.60	31.55	31.60	31.15	32.00	1,449,345	45,766,885	31.578	28.10	28.06	28.10	27.70	28.46	1,629,826	28.081	0.96%
2024-09-26	0	31.30	31.25	31.30	30.80	31.30	1,347,616	41,886,184	31.082	27.83	27.79	27.83	27.39	27.83	1,515,429	27.640	2.29%
2024-09-25	0	30.60	30.55	30.60	30.45	31.40	2,053,700	63,264,185	30.805	27.21	27.17	27.21	27.08	27.92	2,309,439	27.394	0.16%
2024-09-24	0	30.55	30.55	30.65	28.40	30.80	1,304,600	39,646,471	30.390	27.17	27.17	27.26	25.26	27.39	1,467,056	27.025	4.27%
2024-09-23	0	29.30	29.30	29.35	29.20	29.75	918,000	27,087,440	29.507	26.06	26.06	26.10	25.97	26.46	1,032,315	26.240	0.17%
2024-09-20	0	29.25	29.25	29.30	29.00	29.85	855,400	25,203,065	29.464	26.01	26.01	26.06	25.79	26.54	961,919	26.201	0.69%
2024-09-19	0	29.05	29.05	29.15	28.30	29.20	1,288,900	37,220,470	28.878	25.83	25.83	25.92	25.17	25.97	1,449,401	25.680	2.29%
2024-09-17	0	28.40	28.40	28.50	28.30	28.85	218,000	6,215,355	28.511	25.26	25.26	25.34	25.17	25.66	245,147	25.354	-0.18%
2024-09-16	0	28.45	28.45	28.50	28.30	29.00	235,100	6,747,655	28.701	25.30	25.30	25.34	25.17	25.79	264,376	25.523	-0.18%
2024-09-13	0	28.50	28.50	28.60	28.40	28.80	698,600	19,984,215	28.606	25.34	25.34	25.43	25.26	25.61	785,594	25.438	1.79%
2024-09-12	0	28.00	28.00	28.05	27.60	28.25	921,000	25,684,835	27.888	24.90	24.90	24.94	24.54	25.12	1,035,688	24.800	3.32%
2024-09-11	0	27.10	27.10	27.20	26.70	27.60	1,497,110	40,442,942	27.014	24.10	24.10	24.19	23.74	24.54	1,683,539	24.023	-2.17%
2024-09-10	0	27.70	27.70	27.90	27.45	28.80	1,175,831	32,950,540	28.023	24.63	24.63	24.81	24.41	25.61	1,322,252	24.920	-3.32%
2024-09-09	0	28.65	28.60	28.65	28.20	28.85	4,009,930	114,630,688	28.587	25.48	25.43	25.48	25.08	25.66	4,509,270	25.421	2.14%
2024-09-05	0	28.05	28.05	28.15	27.75	28.45	1,829,700	51,216,862	27.992	24.94	24.94	25.03	24.68	25.30	2,057,545	24.892	-1.75%
2024-09-04	0	28.55	28.55	28.70	28.10	28.75	1,118,600	31,854,481	28.477	25.39	25.39	25.52	24.99	25.57	1,257,895	25.324	-2.56%
2024-09-03	0	29.30	29.25	29.30	29.00	29.50	1,334,300	38,929,400	29.176	26.06	26.01	26.06	25.79	26.23	1,500,455	25.945	-0.68%
2024-09-02	0	29.50	29.40	29.50	28.35	29.70	1,433,200	41,967,225	29.282	26.23	26.14	26.23	25.21	26.41	1,611,670	26.040	3.33%
2024-08-30	0	28.55	28.55	28.65	27.80	29.00	1,742,900	49,607,505	28.463	25.39	25.39	25.48	24.72	25.79	1,959,936	25.311	0.88%
2024-08-29	0	28.30	28.30	28.40	27.70	28.50	1,125,000	31,684,452	28.164	25.17	25.17	25.26	24.63	25.34	1,265,092	25.045	-0.70%
2024-08-28	0	28.50	28.50	28.55	28.10	29.05	2,380,100	68,019,930	28.579	25.34	25.34	25.39	24.99	25.83	2,676,484	25.414	1.60%
2024-08-27	0	28.05	28.05	28.20	26.90	28.35	6,094,993	168,289,417	27.611	24.94	24.94	25.08	23.92	25.21	6,853,977	24.554	-1.23%
2024-08-26	0	28.40	28.40	28.45	28.25	29.35	2,572,287	73,392,666	28.532	25.26	25.26	25.30	25.12	26.10	2,892,603	25.373	-2.91%
2024-08-23	0	29.25	29.25	29.35	28.85	30.00	4,276,700	124,994,920	29.227	26.01	26.01	26.10	25.66	26.68	4,809,260	25.990	-3.15%
2024-08-22	0	30.20	30.10	30.20	29.95	30.55	2,968,600	89,834,025	30.261	26.86	26.77	26.86	26.63	27.17	3,338,268	26.910	0.17%
2024-08-21	0	30.15	30.05	30.15	29.10	30.25	3,927,500	116,674,115	29.707	26.81	26.72	26.81	25.88	26.90	4,416,575	26.417	-2.27%
2024-08-20	0	30.85	30.85	30.90	27.70	31.50	16,256,405	477,729,216	29.387	27.43	27.43	27.48	24.63	28.01	18,280,748	26.133	-14.07%
2024-08-19	0	35.90	35.90	35.95	35.45	37.10	1,267,900	45,802,567	36.125	31.92	31.92	31.97	31.52	32.99	1,425,786	32.124	-1.37%
2024-08-16	0	36.40	36.30	36.40	36.00	36.50	499,476	18,139,690	36.317	32.37	32.28	32.37	32.01	32.46	561,674	32.296	2.10%
2024-08-15	0	35.65	35.60	35.65	35.35	36.40	1,343,100	48,179,182	35.872	31.70	31.66	31.70	31.44	32.37	1,510,351	31.899	-2.73%
2024-08-14	0	36.65	36.65	36.75	36.40	36.95	576,500	21,171,060	36.723	32.59	32.59	32.68	32.37	32.86	648,289	32.657	0.41%
2024-08-13	0	36.50	36.50	36.55	36.05	37.35	2,116,400	77,675,105	36.702	32.46	32.46	32.50	32.06	33.21	2,379,947	32.637	-0.14%
2024-08-12	0	36.55	36.55	36.60	35.65	36.90	1,172,600	42,637,290	36.361	32.50	32.50	32.55	31.70	32.81	1,318,619	32.335	2.09%
2024-08-09	0	35.80	35.75	35.80	35.15	36.30	2,206,600	79,179,377	35.883	31.84	31.79	31.84	31.26	32.28	2,481,379	31.909	2.87%
2024-08-08	0	34.80	34.80	34.90	34.00	35.75	4,582,700	158,731,320	34.637	30.95	30.95	31.04	30.23	31.79	5,153,365	30.801	-0.57%
2024-08-07	0	35.00	35.00	35.05	34.50	35.80	2,929,600	103,480,914	35.323	31.12	31.12	31.17	30.68	31.84	3,294,411	31.411	2.04%
2024-08-06	0	34.30	34.30	34.40	34.20	34.95	2,219,498	76,585,924	34.506	30.50	30.50	30.59	30.41	31.08	2,495,883	30.685	0.59%
2024-08-05	0	34.10	34.00	34.10	33.50	36.20	2,744,900	95,177,077	34.674	30.32	30.23	30.32	29.79	32.19	3,086,711	30.834	-6.19%
2024-08-02	0	36.35	36.35	36.40	35.70	36.90	1,302,100	47,607,865	36.562	32.32	32.32	32.37	31.75	32.81	1,464,245	32.514	0.83%
2024-08-01	0	36.05	36.05	36.10	36.00	36.85	1,899,126	69,210,870	36.444	32.06	32.06	32.10	32.01	32.77	2,135,616	32.408	1.41%
2024-07-31	0	35.55	35.55	35.60	34.80	35.80	1,426,500	50,540,833	35.430	31.61	31.61	31.66	30.95	31.84	1,604,136	31.507	2.75%
2024-07-30	0	34.60	34.55	34.60	34.40	35.60	2,366,000	82,389,055	34.822	30.77	30.72	30.77	30.59	31.66	2,660,628	30.966	-1.42%
2024-07-29	0	35.10	35.10	35.30	34.55	35.75	1,806,900	63,949,425	35.392	31.21	31.21	31.39	30.72	31.79	2,031,906	31.473	2.18%
2024-07-26	0	34.35	34.35	34.45	34.30	35.00	1,714,700	59,348,267	34.612	30.55	30.55	30.64	30.50	31.12	1,928,225	30.779	1.18%
2024-07-25	0	33.95	33.95	34.00	33.75	35.65	2,578,900	88,109,792	34.166	30.19	30.19	30.23	30.01	31.70	2,900,040	30.382	-5.17%
2024-07-24	0	35.80	35.75	35.80	34.60	35.90	1,035,300	36,832,165	35.576	31.84	31.79	31.84	30.77	31.92	1,164,222	31.637	1.85%
2024-07-23	0	35.15	35.10	35.15	35.10	35.95	477,800	16,956,340	35.488	31.26	31.21	31.26	31.21	31.97	537,298	31.559	-0.42%
2024-07-22	0	35.30	35.30	35.45	34.35	35.65	1,790,200	62,779,345	35.068	31.39	31.39	31.52	30.55	31.70	2,013,126	31.185	1.73%
2024-07-19	0	34.70	34.70	34.90	34.55	35.95	3,481,200	122,454,825	35.176	30.86	30.86	31.04	30.72	31.97	3,914,699	31.281	-5.06%
2024-07-18	0	36.55	36.55	36.60	35.75	37.05	1,757,038	64,177,593	36.526	32.50	32.50	32.55	31.79	32.95	1,975,835	32.481	1.81%
2024-07-17	0	35.90	35.90	35.95	35.75	37.15	3,877,200	140,892,565	36.339	31.92	31.92	31.97	31.79	33.04	4,360,012	32.315	-3.49%
2024-07-16	0	37.20	37.20	37.25	37.05	38.05	1,657,019	61,909,805	37.362	33.08	33.08	33.13	32.95	33.84	1,863,361	33.225	-1.33%
2024-07-15	0	37.70	37.65	37.70	37.50	38.45	1,755,500	66,564,965	37.918	33.53	33.48	33.53	33.35	34.19	1,974,105	33.719	-0.79%
2024-07-12	0	38.00	38.00	38.10	37.50	38.70	2,199,556	83,716,848	38.061	33.79	33.79	33.88	33.35	34.41	2,473,458	33.846	3.26%
2024-07-11	0	36.80	36.80	36.85	36.70	37.80	2,360,500	87,332,800	36.998	32.72	32.72	32.77	32.64	33.61	2,654,443	32.901	-1.21%
2024-07-10	0	37.25	37.25	37.30	36.85	38.70	4,902,030	184,643,367	37.667	33.13	33.13	33.17	32.77	34.41	5,512,460	33.496	-4.24%
2024-07-09	0	38.90	38.90	39.15	38.70	39.35	1,624,000	63,459,950	39.076	34.59	34.59	34.81	34.41	34.99	1,826,230	34.749	0.00%
2024-07-08	0	38.90	38.70	38.90	38.20	39.15	1,736,470	67,306,020	38.760	34.59	34.41	34.59	33.97	34.81	1,952,705	34.468	1.43%
2024-07-05	0	38.35	38.30	38.35	38.00	38.85	3,281,000	126,030,605	38.412	34.10	34.06	34.10	33.79	34.55	3,689,569	34.159	0.66%
2024-07-04	0	38.10	38.10	38.20	37.60	38.35	2,363,044	89,859,714	38.027	33.88	33.88	33.97	33.44	34.10	2,657,304	33.816	2.28%
2024-07-03	0	37.25	37.25	37.35	36.35	37.50	3,552,779	131,692,629	37.068	33.13	33.13	33.21	32.32	33.35	3,995,192	32.963	2.76%
2024-07-02	0	36.25	36.05	36.25	35.20	36.85	6,402,092	230,612,515	36.021	32.24	32.06	32.24	31.30	32.77	7,199,318	32.033	6.15%
2024-06-28	0	34.15	34.00	34.15	33.15	34.35	2,301,600	78,300,180	34.020	30.37	30.23	30.37	29.48	30.55	2,588,209	30.253	4.12%
2024-06-27	0	32.80	32.80	32.85	32.65	33.60	1,699,160	56,160,971	33.052	29.17	29.17	29.21	29.03	29.88	1,910,749	29.392	0.92%
2024-06-26	0	32.50	32.50	32.65	32.25	33.00	1,467,600	47,993,383	32.702	28.90	28.90	29.03	28.68	29.35	1,650,354	29.081	-0.76%
2024-06-25	0	32.75	32.65	32.75	31.90	33.00	1,499,500	49,110,802	32.752	29.12	29.03	29.12	28.37	29.35	1,686,227	29.125	2.34%
2024-06-24	0	32.00	32.00	32.20	31.85	32.95	2,313,245	74,876,518	32.369	28.46	28.46	28.63	28.32	29.30	2,601,304	28.784	-1.69%
2024-06-21	0	32.55	32.50	32.55	32.15	33.15	2,642,400	86,285,800	32.654	28.95	28.90	28.95	28.59	29.48	2,971,447	29.038	1.24%
2024-06-20	0	32.15	32.15	32.20	31.50	32.60	1,710,798	55,028,131	32.165	28.59	28.59	28.63	28.01	28.99	1,923,837	28.603	2.06%
2024-06-19	0	31.50	31.50	31.65	31.05	31.65	955,600	30,051,515	31.448	28.01	28.01	28.15	27.61	28.15	1,074,597	27.965	1.61%
2024-06-18	0	31.00	31.00	31.15	30.90	31.40	666,400	20,714,515	31.084	27.57	27.57	27.70	27.48	27.92	749,384	27.642	-0.48%
2024-06-17	0	31.15	31.15	31.25	31.15	32.15	1,492,000	47,013,915	31.511	27.70	27.70	27.79	27.70	28.59	1,677,793	28.021	-2.81%
2024-06-14	0	32.05	32.05	32.30	32.00	32.50	772,892	24,919,208	32.242	28.50	28.50	28.72	28.46	28.90	869,137	28.671	-0.31%
2024-06-13	0	32.15	32.15	32.45	32.00	32.90	1,012,100	32,814,085	32.422	28.59	28.59	28.86	28.46	29.26	1,138,133	28.832	-1.08%
2024-06-12	0	32.50	32.50	32.60	31.50	32.80	2,227,100	71,646,310	32.170	28.90	28.90	28.99	28.01	29.17	2,504,432	28.608	1.72%
2024-06-11	0	31.95	31.95	32.15	31.30	32.55	2,432,300	77,583,120	31.897	28.41	28.41	28.59	27.83	28.95	2,735,184	28.365	-3.03%
2024-06-07	0	32.95	32.95	33.10	32.50	33.15	1,196,100	39,413,033	32.951	29.30	29.30	29.43	28.90	29.48	1,345,045	29.302	1.23%
2024-06-06	0	32.55	32.55	32.70	32.35	33.25	1,856,200	60,657,035	32.678	28.95	28.95	29.08	28.77	29.57	2,087,345	29.059	0.15%
2024-06-05	0	32.50	32.45	32.50	32.40	33.10	1,887,800	61,894,020	32.786	28.90	28.86	28.90	28.81	29.43	2,122,880	29.156	-2.26%
2024-06-04	0	33.25	33.25	33.35	32.75	33.85	3,791,289	126,058,962	33.250	29.57	29.57	29.66	29.12	30.10	4,263,403	29.568	-1.19%
2024-06-03	0	33.65	33.60	33.65	33.40	34.80	2,089,274	71,182,509	34.071	29.92	29.88	29.92	29.70	30.95	2,349,443	30.298	1.05%
2024-05-31	0	33.30	33.30	33.40	33.00	34.00	1,645,600	55,450,803	33.696	29.61	29.61	29.70	29.35	30.23	1,850,520	29.965	0.76%
2024-05-30	0	33.05	33.05	33.10	32.80	34.15	2,328,700	77,698,530	33.366	29.39	29.39	29.43	29.17	30.37	2,618,683	29.671	-3.22%
2024-05-29	0	34.15	34.10	34.15	33.75	35.15	2,772,700	95,998,140	34.623	30.37	30.32	30.37	30.01	31.26	3,117,973	30.789	-0.44%
2024-05-28	0	34.30	34.20	34.30	33.30	34.45	2,457,200	83,673,805	34.053	30.50	30.41	30.50	29.61	30.64	2,763,185	30.282	3.94%
2024-05-27	0	33.00	33.00	33.15	32.85	33.80	1,911,818	63,665,913	33.301	29.35	29.35	29.48	29.21	30.06	2,149,889	29.614	0.61%
2024-05-24	0	32.80	32.80	32.85	31.80	33.30	6,496,132	212,513,220	32.714	29.17	29.17	29.21	28.28	29.61	7,305,069	29.091	2.66%
2024-05-23	0	31.95	31.95	32.10	31.90	32.45	570,500	18,302,795	32.082	28.41	28.41	28.55	28.37	28.86	641,542	28.529	-1.54%
2024-05-22	0	32.45	32.45	32.50	31.95	32.95	1,834,200	59,804,230	32.605	28.86	28.86	28.90	28.41	29.30	2,062,605	28.995	1.56%
2024-05-21	0	31.95	31.85	31.95	31.75	32.70	1,431,300	45,929,055	32.089	28.41	28.32	28.41	28.23	29.08	1,609,534	28.536	-2.14%
2024-05-20	0	32.65	32.65	32.70	30.90	32.85	3,213,900	103,060,855	32.067	29.03	29.03	29.08	27.48	29.21	3,614,114	28.516	5.66%
2024-05-17	0	30.90	30.90	31.00	30.80	31.20	405,000	12,557,945	31.007	27.48	27.48	27.57	27.39	27.75	455,433	27.574	-0.48%
2024-05-16	0	31.05	30.95	31.05	30.30	31.25	3,434,900	106,032,565	30.869	27.61	27.52	27.61	26.94	27.79	3,862,634	27.451	2.14%
2024-05-14	0	30.40	30.35	30.50	30.10	31.95	2,975,700	91,172,365	30.639	27.03	26.99	27.12	26.77	28.41	3,346,252	27.246	-4.40%
2024-05-13	0	31.80	31.70	31.80	30.80	31.85	3,550,879	111,977,507	31.535	28.28	28.19	28.28	27.39	28.32	3,993,055	28.043	2.58%
2024-05-10	0	31.00	31.00	31.05	30.15	31.15	3,257,200	100,470,172	30.846	27.57	27.57	27.61	26.81	27.70	3,662,806	27.430	3.33%
2024-05-09	0	30.00	29.90	30.00	29.75	30.15	1,431,100	42,823,855	29.924	26.68	26.59	26.68	26.46	26.81	1,609,309	26.610	0.50%
2024-05-08	0	29.85	29.85	30.00	29.75	30.60	3,195,000	96,561,442	30.223	26.54	26.54	26.68	26.46	27.21	3,592,860	26.876	0.00%
2024-05-07	0	29.85	29.70	29.85	29.45	29.90	1,207,500	35,839,420	29.681	26.54	26.41	26.54	26.19	26.59	1,357,865	26.394	1.88%
2024-05-06	0	29.30	29.25	29.30	29.05	29.50	2,974,500	87,186,075	29.311	26.06	26.01	26.06	25.83	26.23	3,344,902	26.065	0.17%
2024-05-03	0	29.25	29.15	29.25	28.65	29.25	618,835	17,999,661	29.086	26.01	25.92	26.01	25.48	26.01	695,896	25.865	2.09%
2024-05-02	0	28.65	28.60	28.65	28.25	28.80	988,000	28,248,735	28.592	25.48	25.43	25.48	25.12	25.61	1,111,032	25.426	1.06%
2024-04-30	0	28.35	28.30	28.35	28.00	28.60	1,858,100	52,526,372	28.269	25.21	25.17	25.21	24.90	25.43	2,089,482	25.138	1.07%
2024-04-29	0	28.05	27.90	28.05	27.60	28.20	3,090,641	86,001,251	27.826	24.94	24.81	24.94	24.54	25.08	3,475,506	24.745	1.63%
2024-04-26	0	27.60	27.60	27.65	27.45	28.50	2,355,600	65,597,062	27.847	24.54	24.54	24.59	24.41	25.34	2,648,933	24.764	-2.47%
2024-04-25	0	28.30	28.30	28.35	27.90	28.50	1,130,800	31,975,810	28.277	25.17	25.17	25.21	24.81	25.34	1,271,614	25.146	1.43%
2024-04-24	0	27.90	27.90	28.00	27.90	28.40	1,050,400	29,573,060	28.154	24.81	24.81	24.90	24.81	25.26	1,181,202	25.036	0.00%
2024-04-23	0	27.90	27.90	27.95	27.80	28.65	2,639,800	74,218,695	28.115	24.81	24.81	24.85	24.72	25.48	2,968,523	25.002	-2.45%
2024-04-22	0	28.60	28.60	28.65	28.25	29.75	2,295,600	65,977,110	28.741	25.43	25.43	25.48	25.12	26.46	2,581,462	25.558	-3.38%
2024-04-19	0	29.60	29.50	29.60	29.20	29.95	2,157,600	63,761,775	29.552	26.32	26.23	26.32	25.97	26.63	2,426,277	26.280	-1.00%
2024-04-18	0	29.90	29.80	29.90	29.20	30.00	1,716,500	50,930,340	29.671	26.59	26.50	26.59	25.97	26.68	1,930,249	26.385	2.40%
2024-04-17	0	29.20	29.20	29.25	29.15	29.90	1,357,700	40,008,520	29.468	25.97	25.97	26.01	25.92	26.59	1,526,769	26.205	-0.85%
2024-04-16	0	29.45	29.40	29.45	29.20	30.15	2,818,400	83,717,820	29.704	26.19	26.14	26.19	25.97	26.81	3,169,364	26.415	-0.17%
2024-04-15	0	29.50	29.50	29.65	28.75	29.70	1,259,200	37,084,472	29.451	26.23	26.23	26.37	25.57	26.41	1,416,003	26.190	1.03%
2024-04-12	0	29.20	29.10	29.30	28.95	29.55	1,038,500	30,355,935	29.231	25.97	25.88	26.06	25.74	26.28	1,167,820	25.994	-0.34%
2024-04-11	0	29.30	29.30	29.35	28.85	29.60	1,562,286	45,652,832	29.222	26.06	26.06	26.10	25.66	26.32	1,756,831	25.986	-0.34%
2024-04-10	0	29.40	29.30	29.40	28.40	29.55	4,570,500	133,877,370	29.292	26.14	26.06	26.14	25.26	26.28	5,139,646	26.048	3.70%
2024-04-09	0	28.35	28.30	28.35	28.00	28.60	1,614,200	45,850,795	28.405	25.21	25.17	25.21	24.90	25.43	1,815,210	25.259	1.07%
2024-04-08	0	28.05	28.00	28.05	26.80	28.20	3,176,100	88,133,755	27.749	24.94	24.90	24.94	23.83	25.08	3,571,607	24.676	4.47%
2024-04-05	0	26.85	26.85	26.90	26.60	27.10	454,500	12,187,025	26.814	23.88	23.88	23.92	23.65	24.10	511,097	23.845	-0.92%
2024-04-03	0	27.10	27.10	27.20	26.25	27.35	2,595,092	70,053,249	26.995	24.10	24.10	24.19	23.34	24.32	2,918,248	24.005	2.26%
2024-04-02	0	26.50	26.40	26.50	26.10	26.95	2,923,700	77,408,787	26.476	23.57	23.48	23.57	23.21	23.97	3,287,776	23.544	0.95%
2024-03-28	0	26.25	26.25	26.30	26.00	26.95	3,745,200	99,273,765	26.507	23.34	23.34	23.39	23.12	23.97	4,211,574	23.572	-1.50%
2024-03-27	0	26.65	26.60	26.65	26.45	26.85	1,747,300	46,703,349	26.729	23.70	23.65	23.70	23.52	23.88	1,964,884	23.769	-0.56%
2024-03-26	0	26.80	26.80	26.90	26.65	27.75	1,809,000	49,019,630	27.098	23.83	23.83	23.92	23.70	24.68	2,034,267	24.097	-3.07%
2024-03-25	0	27.65	27.65	27.75	26.95	28.10	2,830,800	78,158,925	27.610	24.59	24.59	24.68	23.97	24.99	3,183,308	24.553	2.41%
2024-03-22	0	27.00	27.00	27.10	26.95	27.80	2,324,559	63,410,536	27.279	24.01	24.01	24.10	23.97	24.72	2,614,027	24.258	-3.40%
2024-03-21	0	27.95	27.95	28.00	27.80	28.40	1,892,700	53,097,560	28.054	24.85	24.85	24.90	24.72	25.26	2,128,390	24.947	-0.18%
2024-03-20	0	28.00	27.95	28.00	27.75	28.30	1,537,000	43,019,580	27.989	24.90	24.85	24.90	24.68	25.17	1,728,396	24.890	-0.88%
2024-03-19	0	28.25	28.20	28.25	27.60	28.70	3,507,500	99,391,150	28.337	25.12	25.08	25.12	24.54	25.52	3,944,275	25.199	1.80%
2024-03-18	0	27.75	27.75	27.80	27.65	28.50	2,882,200	80,770,867	28.024	24.68	24.68	24.72	24.59	25.34	3,241,108	24.921	-3.31%
2024-03-15	0	28.70	28.65	28.70	27.80	29.60	3,520,700	100,381,907	28.512	25.52	25.48	25.52	24.72	26.32	3,959,118	25.355	-2.71%
2024-03-14	0	29.50	29.50	29.70	28.80	30.00	5,073,700	149,352,635	29.437	26.23	26.23	26.41	25.61	26.68	5,705,507	26.177	-0.17%
2024-03-13	0	29.55	29.55	29.80	28.75	29.90	4,181,497	122,509,289	29.298	26.28	26.28	26.50	25.57	26.59	4,702,202	26.054	0.34%
2024-03-12	0	29.45	29.45	29.50	29.05	30.00	3,268,200	96,607,555	29.560	26.19	26.19	26.23	25.83	26.68	3,675,175	26.287	-1.28%
2024-03-11	0	31.50	31.45	31.50	31.10	32.40	4,303,400	135,759,405	31.547	26.53	26.49	26.53	26.19	27.29	5,109,769	26.569	-3.08%
2024-03-08	0	32.50	32.45	32.50	32.05	32.80	2,522,900	81,871,020	32.451	27.37	27.33	27.37	26.99	27.62	2,995,640	27.330	0.46%
2024-03-07	0	32.35	32.35	32.45	31.90	33.35	3,994,900	130,447,930	32.654	27.24	27.24	27.33	26.87	28.09	4,743,463	27.501	1.41%
2024-03-06	0	31.90	31.90	31.95	31.60	32.65	3,819,300	122,297,587	32.021	26.87	26.87	26.91	26.61	27.50	4,534,959	26.968	-2.30%
2024-03-05	0	32.65	32.60	32.65	32.25	33.00	2,701,852	88,216,407	32.650	27.50	27.46	27.50	27.16	27.79	3,208,124	27.498	0.93%
2024-03-04	0	32.35	32.35	32.50	31.35	33.05	4,742,597	154,987,369	32.680	27.24	27.24	27.37	26.40	27.83	5,631,263	27.523	2.70%
2024-03-01	0	31.50	31.50	31.65	30.85	31.80	1,525,800	48,033,950	31.481	26.53	26.53	26.66	25.98	26.78	1,811,704	26.513	1.29%
2024-02-29	0	31.10	31.00	31.10	29.70	31.70	5,139,000	159,013,734	30.943	26.19	26.11	26.19	25.01	26.70	6,101,943	26.060	4.54%
2024-02-28	0	29.75	29.75	29.95	29.65	30.55	3,642,500	109,744,640	30.129	25.06	25.06	25.22	24.97	25.73	4,325,030	25.374	0.17%
2024-02-27	0	29.70	29.70	29.75	28.80	29.85	4,900,000	143,945,740	29.377	25.01	25.01	25.06	24.26	25.14	5,818,160	24.741	2.24%
2024-02-26	0	29.05	29.00	29.05	28.45	30.30	8,912,000	262,144,750	29.415	24.47	24.42	24.47	23.96	25.52	10,581,926	24.773	-7.48%
2024-02-23	0	31.40	31.35	31.40	31.00	32.75	4,711,500	148,963,714	31.617	26.44	26.40	26.44	26.11	27.58	5,594,339	26.628	-3.38%
2024-02-22	0	32.50	32.45	32.50	32.05	33.90	7,085,800	233,836,068	33.001	27.37	27.33	27.37	26.99	28.55	8,413,534	27.793	0.15%
2024-02-21	0	32.45	32.45	32.50	31.15	32.70	6,126,900	196,366,620	32.050	27.33	27.33	27.37	26.23	27.54	7,274,956	26.992	1.88%
2024-02-20	0	31.85	31.80	31.85	29.80	32.00	5,432,315	168,518,033	31.021	26.82	26.78	26.82	25.10	26.95	6,450,220	26.126	4.43%
2024-02-19	0	30.50	30.50	30.55	28.05	30.60	5,031,000	149,372,430	29.690	25.69	25.69	25.73	23.62	25.77	5,973,706	25.005	5.90%
2024-02-16	0	28.80	28.65	28.80	28.00	28.85	731,400	20,739,200	28.356	24.26	24.13	24.26	23.58	24.30	868,449	23.881	2.49%
2024-02-15	0	28.10	28.10	28.15	27.75	28.50	735,600	20,642,442	28.062	23.67	23.67	23.71	23.37	24.00	873,436	23.634	-2.77%
2024-02-14	0	28.90	28.65	28.90	28.15	29.00	720,600	20,570,690	28.547	24.34	24.13	24.34	23.71	24.42	855,626	24.042	-1.53%
2024-02-09	0	29.35	29.30	29.35	29.20	29.80	296,200	8,714,615	29.421	24.72	24.68	24.72	24.59	25.10	351,702	24.778	-1.51%
2024-02-08	0	29.80	29.80	29.85	29.50	30.90	3,454,000	103,625,615	30.002	25.10	25.10	25.14	24.84	26.02	4,101,209	25.267	-1.97%
2024-02-07	0	30.40	30.40	30.50	29.70	30.70	851,900	25,730,984	30.204	25.60	25.60	25.69	25.01	25.86	1,011,529	25.438	1.16%
2024-02-06	0	30.05	30.05	30.25	29.60	30.20	1,550,005	46,454,690	29.971	25.31	25.31	25.48	24.93	25.43	1,840,444	25.241	0.67%
2024-02-05	0	29.85	29.75	29.85	29.40	30.10	1,476,865	43,942,486	29.754	25.14	25.06	25.14	24.76	25.35	1,753,599	25.058	-0.83%
2024-02-02	0	30.10	30.10	30.15	29.85	30.80	1,241,500	37,679,200	30.350	25.35	25.35	25.39	25.14	25.94	1,474,132	25.560	0.00%
2024-02-01	0	30.10	30.10	30.20	30.10	30.75	920,400	27,972,805	30.392	25.35	25.35	25.43	25.35	25.90	1,092,864	25.596	-1.31%
2024-01-31	0	30.50	30.40	30.50	29.85	30.65	1,170,800	35,570,990	30.382	25.69	25.60	25.69	25.14	25.81	1,390,184	25.587	2.18%
2024-01-30	0	29.85	29.85	29.95	29.85	30.80	869,417	26,418,546	30.387	25.14	25.14	25.22	25.14	25.94	1,032,328	25.591	-2.93%
2024-01-29	0	30.75	30.70	30.75	29.80	30.80	1,534,500	46,798,790	30.498	25.90	25.86	25.90	25.10	25.94	1,822,034	25.685	3.36%
2024-01-26	0	29.75	29.75	29.90	29.40	30.55	1,457,800	43,682,535	29.965	25.06	25.06	25.18	24.76	25.73	1,730,962	25.236	-1.98%
2024-01-25	0	30.35	30.35	30.40	29.35	30.50	2,333,500	69,927,770	29.967	25.56	25.56	25.60	24.72	25.69	2,770,750	25.238	3.94%
2024-01-24	0	29.20	29.20	29.25	28.85	29.50	3,025,000	88,482,680	29.251	24.59	24.59	24.63	24.30	24.84	3,591,823	24.634	0.52%
2024-01-23	0	29.05	29.05	29.10	27.70	29.15	4,963,536	142,050,758	28.619	24.47	24.47	24.51	23.33	24.55	5,893,601	24.103	4.31%
2024-01-22	0	27.85	27.85	28.00	27.80	28.50	1,664,000	46,621,456	28.018	23.46	23.46	23.58	23.41	24.00	1,975,800	23.596	-0.54%
2024-01-19	0	28.00	28.00	28.05	27.65	28.90	4,251,400	119,949,286	28.214	23.58	23.58	23.62	23.29	24.34	5,048,025	23.762	4.48%
2024-01-18	0	26.80	26.80	27.00	26.25	27.05	1,532,600	40,781,361	26.609	22.57	22.57	22.74	22.11	22.78	1,819,778	22.410	0.00%
2024-01-17	0	26.80	26.70	26.80	26.40	27.60	1,289,830	34,740,974	26.935	22.57	22.49	22.57	22.23	23.24	1,531,518	22.684	-3.07%
2024-01-16	0	27.65	27.65	27.75	27.25	27.95	1,033,100	28,619,020	27.702	23.29	23.29	23.37	22.95	23.54	1,226,682	23.330	-0.36%
2024-01-15	0	27.75	27.70	27.75	27.65	27.95	335,700	9,321,585	27.768	23.37	23.33	23.37	23.29	23.54	398,603	23.386	0.54%
2024-01-12	0	27.60	27.60	27.75	27.40	27.80	477,600	13,176,925	27.590	23.24	23.24	23.37	23.08	23.41	567,092	23.236	0.36%
2024-01-11	0	27.50	27.50	27.60	27.45	27.80	316,800	8,732,520	27.565	23.16	23.16	23.24	23.12	23.41	376,162	23.215	-1.08%
2024-01-10	0	27.80	27.70	27.80	27.60	28.25	730,092	20,391,421	27.930	23.41	23.33	23.41	23.24	23.79	866,896	23.522	-0.71%
2024-01-09	0	28.00	27.90	28.00	27.65	28.10	737,000	20,567,670	27.907	23.58	23.50	23.58	23.29	23.67	875,099	23.503	1.63%
2024-01-08	0	27.55	27.50	27.55	27.00	28.35	1,015,700	28,012,175	27.579	23.20	23.16	23.20	22.74	23.88	1,206,021	23.227	-1.78%
2024-01-05	0	28.05	28.05	28.15	27.70	28.45	1,112,400	31,362,082	28.193	23.62	23.62	23.71	23.33	23.96	1,320,841	23.744	1.26%
2024-01-04	0	27.70	27.70	27.80	27.60	28.20	1,256,800	35,045,195	27.885	23.33	23.33	23.41	23.24	23.75	1,492,299	23.484	0.36%
2024-01-03	0	27.60	27.60	27.70	26.95	28.30	3,249,864	89,853,351	27.648	23.24	23.24	23.33	22.70	23.83	3,858,822	23.285	1.10%
2024-01-02	0	27.30	27.25	27.30	26.85	27.45	2,877,665	78,202,358	27.176	22.99	22.95	22.99	22.61	23.12	3,416,881	22.887	3.02%
2023-12-29	0	26.50	26.50	26.65	26.15	26.75	705,000	18,727,025	26.563	22.32	22.32	22.44	22.02	22.53	837,103	22.371	0.00%
2023-12-28	0	26.50	26.40	26.50	26.20	26.80	1,358,200	36,025,482	26.524	22.32	22.23	22.32	22.07	22.57	1,612,699	22.339	0.95%
2023-12-27	0	26.25	26.25	26.30	25.80	26.30	1,524,600	39,744,455	26.069	22.11	22.11	22.15	21.73	22.15	1,810,279	21.955	2.34%
2023-12-22	0	25.65	25.65	25.75	25.45	25.90	1,304,291	33,469,545	25.661	21.60	21.60	21.69	21.43	21.81	1,548,688	21.612	0.79%
2023-12-21	0	25.45	25.35	25.45	25.30	25.55	775,500	19,697,880	25.400	21.43	21.35	21.43	21.31	21.52	920,813	21.392	0.00%
2023-12-20	0	25.45	25.45	25.50	25.25	25.55	2,178,690	55,327,568	25.395	21.43	21.43	21.48	21.27	21.52	2,586,932	21.387	2.00%
2023-12-19	0	24.95	24.95	25.00	24.85	25.20	804,400	20,123,490	25.017	21.01	21.01	21.05	20.93	21.22	955,128	21.069	-0.60%
2023-12-18	0	25.10	25.05	25.10	24.80	25.20	483,400	12,070,910	24.971	21.14	21.10	21.14	20.89	21.22	573,979	21.030	0.40%
2023-12-15	0	25.00	25.00	25.15	24.95	25.25	2,793,000	69,955,477	25.047	21.05	21.05	21.18	21.01	21.27	3,316,351	21.094	0.81%
2023-12-14	0	24.80	24.70	24.80	24.40	24.85	821,500	20,258,810	24.661	20.89	20.80	20.89	20.55	20.93	975,432	20.769	1.43%
2023-12-13	0	24.45	24.45	24.50	24.35	24.80	773,600	18,969,615	24.521	20.59	20.59	20.63	20.51	20.89	918,557	20.652	-2.40%
2023-12-12	0	25.05	25.05	25.20	24.95	25.25	266,700	6,689,710	25.083	21.10	21.10	21.22	21.01	21.27	316,674	21.125	0.40%
2023-12-11	0	24.95	24.95	25.00	24.80	25.05	840,800	20,953,595	24.921	21.01	21.01	21.05	20.89	21.10	998,349	20.988	-0.20%
2023-12-08	0	25.00	24.95	25.00	24.85	25.45	2,764,900	69,419,572	25.107	21.05	21.01	21.05	20.93	21.43	3,282,986	21.145	0.40%
2023-12-07	0	24.90	24.75	24.90	24.60	24.90	484,400	11,970,017	24.711	20.97	20.84	20.97	20.72	20.97	575,167	20.811	-0.20%
2023-12-06	0	24.95	24.90	24.95	24.65	24.95	595,600	14,767,860	24.795	21.01	20.97	21.01	20.76	21.01	707,203	20.882	1.22%
2023-12-05	0	24.65	24.60	24.75	24.55	25.15	612,700	15,252,172	24.893	20.76	20.72	20.84	20.68	21.18	727,507	20.965	-1.20%
2023-12-04	0	24.95	24.90	24.95	24.70	25.30	1,694,800	42,337,092	24.981	21.01	20.97	21.01	20.80	21.31	2,012,371	21.038	0.40%
2023-12-01	0	24.85	24.85	24.90	24.70	25.60	1,731,500	43,666,925	25.219	20.93	20.93	20.97	20.80	21.56	2,055,948	21.239	-0.60%
2023-11-30	0	25.00	24.90	25.00	24.65	25.25	1,137,280	28,383,854	24.958	21.05	20.97	21.05	20.76	21.27	1,350,383	21.019	0.81%
2023-11-29	0	24.80	24.80	24.90	24.75	25.75	2,310,300	57,891,762	25.058	20.89	20.89	20.97	20.84	21.69	2,743,203	21.104	-2.94%
2023-11-28	0	25.55	25.55	25.65	25.20	26.00	2,732,600	69,910,887	25.584	21.52	21.52	21.60	21.22	21.90	3,244,633	21.547	0.79%
2023-11-27	0	25.35	25.35	25.40	25.35	25.80	1,175,700	30,005,362	25.521	21.35	21.35	21.39	21.35	21.73	1,396,002	21.494	0.40%
2023-11-24	0	25.25	25.25	25.30	25.05	25.40	1,308,800	33,018,030	25.228	21.27	21.27	21.31	21.10	21.39	1,554,042	21.247	1.41%
2023-11-23	0	24.90	24.90	24.95	24.75	25.00	456,400	11,377,470	24.929	20.97	20.97	21.01	20.84	21.05	541,920	20.995	0.40%
2023-11-22	0	24.80	24.80	24.85	24.65	24.95	531,200	13,157,895	24.770	20.89	20.89	20.93	20.76	21.01	630,736	20.861	0.61%
2023-11-21	0	24.65	24.65	24.85	24.55	25.00	997,800	24,677,497	24.732	20.76	20.76	20.93	20.68	21.05	1,184,767	20.829	-0.40%
2023-11-20	0	24.75	24.75	24.80	24.50	24.95	1,542,700	38,203,015	24.764	20.84	20.84	20.89	20.63	21.01	1,831,770	20.856	2.70%
2023-11-17	0	24.10	24.00	24.10	23.90	24.45	1,065,500	25,742,495	24.160	20.30	20.21	20.30	20.13	20.59	1,265,153	20.347	-1.03%
2023-11-16	0	24.35	24.30	24.35	24.10	24.50	339,000	8,238,465	24.302	20.51	20.47	20.51	20.30	20.63	402,522	20.467	-0.61%
2023-11-15	0	24.50	24.45	24.50	24.20	24.60	1,586,900	38,721,065	24.400	20.63	20.59	20.63	20.38	20.72	1,884,253	20.550	2.73%
2023-11-14	0	23.85	23.85	23.95	23.75	24.05	816,800	19,518,585	23.896	20.09	20.09	20.17	20.00	20.25	969,852	20.125	1.06%
2023-11-13	0	23.60	23.60	23.65	23.45	23.75	410,100	9,677,278	23.597	19.88	19.88	19.92	19.75	20.00	486,944	19.873	-0.21%
2023-11-10	0	23.65	23.60	23.65	23.60	23.90	357,000	8,471,320	23.729	19.92	19.88	19.92	19.88	20.13	423,894	19.985	-1.05%
2023-11-09	0	23.90	23.90	23.95	23.60	24.05	580,800	13,863,470	23.870	20.13	20.13	20.17	19.88	20.25	689,630	20.103	1.27%
2023-11-08	0	23.60	23.55	23.60	23.30	23.90	1,386,500	32,728,660	23.605	19.88	19.83	19.88	19.62	20.13	1,646,302	19.880	-1.67%
2023-11-07	0	24.00	23.90	24.00	23.10	24.05	2,184,400	51,624,375	23.633	20.21	20.13	20.21	19.45	20.25	2,593,712	19.904	2.13%
2023-11-06	0	23.50	23.35	23.50	23.20	23.95	1,032,200	24,250,715	23.494	19.79	19.67	19.79	19.54	20.17	1,225,613	19.787	-0.42%
2023-11-03	0	23.60	23.60	23.65	23.45	23.75	572,164	13,496,277	23.588	19.88	19.88	19.92	19.75	20.00	679,376	19.866	0.00%
2023-11-02	0	23.60	23.60	23.65	23.45	24.50	1,136,300	27,014,983	23.775	19.88	19.88	19.92	19.75	20.63	1,349,219	20.023	-0.63%
2023-11-01	0	23.75	23.75	23.80	22.95	23.85	1,450,500	33,933,670	23.395	20.00	20.00	20.04	19.33	20.09	1,722,294	19.703	-1.04%
2023-10-31	0	24.00	23.85	24.00	23.65	24.35	962,800	23,106,830	24.000	20.21	20.09	20.21	19.92	20.51	1,143,209	20.212	-1.23%
2023-10-30	0	24.30	24.30	24.45	24.15	24.95	946,000	23,153,275	24.475	20.47	20.47	20.59	20.34	21.01	1,123,261	20.613	-1.22%
2023-10-27	0	24.60	24.55	24.60	24.45	24.85	971,900	23,915,480	24.607	20.72	20.68	20.72	20.59	20.93	1,154,014	20.724	1.44%
2023-10-26	0	24.25	24.20	24.25	24.20	24.60	836,100	20,313,752	24.296	20.42	20.38	20.42	20.38	20.72	992,768	20.462	-1.62%
2023-10-25	0	24.65	24.60	24.65	24.05	25.05	430,700	10,677,130	24.790	20.76	20.72	20.76	20.25	21.10	511,404	20.878	0.20%
2023-10-24	0	24.60	24.45	24.60	24.10	24.85	1,005,400	24,589,925	24.458	20.72	20.59	20.72	20.30	20.93	1,193,791	20.598	-0.61%
2023-10-20	0	24.75	24.75	24.85	24.60	25.20	1,604,700	39,957,887	24.901	20.84	20.84	20.93	20.72	21.22	1,905,388	20.971	0.61%
2023-10-19	0	24.60	24.60	24.65	24.45	25.40	1,147,700	28,510,352	24.841	20.72	20.72	20.76	20.59	21.39	1,362,755	20.921	-3.34%
2023-10-18	0	25.45	25.45	25.50	25.00	25.60	2,275,200	57,507,020	25.276	21.43	21.43	21.48	21.05	21.56	2,701,526	21.287	1.60%
2023-10-17	0	25.05	25.05	25.15	24.70	25.25	1,414,300	35,242,442	24.919	21.10	21.10	21.18	20.80	21.27	1,679,311	20.986	1.42%
2023-10-16	0	24.70	24.70	24.80	24.60	24.90	1,548,400	38,294,945	24.732	20.80	20.80	20.89	20.72	20.97	1,838,538	20.829	1.86%
2023-10-13	0	24.25	24.15	24.25	24.00	24.75	1,115,500	27,146,250	24.336	20.42	20.34	20.42	20.21	20.84	1,324,522	20.495	-1.62%
2023-10-12	0	24.65	24.65	24.70	24.50	25.15	1,730,100	42,926,350	24.812	20.76	20.76	20.80	20.63	21.18	2,054,285	20.896	-1.60%
2023-10-11	0	25.05	25.05	25.10	24.95	25.35	760,400	19,094,730	25.111	21.10	21.10	21.14	21.01	21.35	902,883	21.149	-0.40%
2023-10-10	0	25.15	25.15	25.20	24.95	25.75	1,365,300	34,500,733	25.270	21.18	21.18	21.22	21.01	21.69	1,621,129	21.282	-1.18%
2023-10-09	0	25.45	25.35	25.45	24.80	25.60	607,500	15,413,890	25.373	21.43	21.35	21.43	20.89	21.56	721,333	21.369	3.04%
2023-10-06	0	24.70	24.55	24.70	24.45	24.85	363,800	8,947,220	24.594	20.80	20.68	20.80	20.59	20.93	431,969	20.713	-0.20%
2023-10-05	0	24.75	24.65	24.75	24.55	25.00	415,700	10,296,945	24.770	20.84	20.76	20.84	20.68	21.05	493,594	20.861	-1.20%
2023-10-04	0	25.05	25.00	25.05	24.95	25.55	1,026,600	25,709,345	25.043	21.10	21.05	21.10	21.01	21.52	1,218,964	21.091	-2.34%
2023-10-03	0	25.65	25.65	25.70	25.30	25.90	1,668,600	42,648,270	25.559	21.60	21.60	21.64	21.31	21.81	1,981,261	21.526	-1.54%
2023-09-29	0	26.05	25.90	26.05	25.80	26.20	1,085,400	28,238,347	26.017	21.94	21.81	21.94	21.73	22.07	1,288,782	21.911	0.77%
2023-09-28	0	25.85	25.80	25.85	25.70	26.35	2,615,300	68,044,200	26.018	21.77	21.73	21.77	21.64	22.19	3,105,354	21.912	0.78%
2023-09-27	0	25.65	25.65	25.75	25.65	26.00	1,134,000	29,259,822	25.802	21.60	21.60	21.69	21.60	21.90	1,346,488	21.730	0.20%
2023-09-26	0	25.60	25.55	25.60	25.30	26.45	2,715,000	70,564,557	25.991	21.56	21.52	21.56	21.31	22.28	3,223,735	21.889	-2.66%
2023-09-25	0	26.30	26.25	26.30	25.65	26.55	5,558,800	145,522,175	26.179	22.15	22.11	22.15	21.60	22.36	6,600,405	22.047	2.73%
2023-09-22	0	25.60	25.50	25.60	24.95	25.65	1,768,500	44,607,109	25.223	21.56	21.48	21.56	21.01	21.60	2,099,881	21.243	0.00%
2023-09-21	0	25.60	25.60	25.75	25.30	25.95	1,337,500	34,360,845	25.690	21.56	21.56	21.69	21.31	21.85	1,588,120	21.636	-1.35%
2023-09-20	0	25.95	25.85	25.95	25.65	26.25	2,677,200	69,473,616	25.950	21.85	21.77	21.85	21.60	22.11	3,178,852	21.855	-1.33%
2023-09-19	0	26.30	26.30	26.35	25.10	26.45	4,899,900	126,535,127	25.824	22.15	22.15	22.19	21.14	22.28	5,818,041	21.749	5.62%
2023-09-18	0	24.90	24.90	25.05	24.80	25.40	1,389,500	34,905,450	25.121	20.97	20.97	21.10	20.89	21.39	1,649,864	21.157	-1.39%
2023-09-15	0	25.25	25.15	25.25	25.15	25.70	1,949,600	49,571,840	25.427	21.27	21.18	21.27	21.18	21.64	2,314,915	21.414	-0.20%
2023-09-14	0	25.30	25.25	25.30	24.80	25.50	2,210,500	55,832,715	25.258	21.31	21.27	21.31	20.89	21.48	2,624,702	21.272	3.27%
2023-09-13	0	24.50	24.40	24.50	24.00	24.50	1,150,204	27,893,498	24.251	20.63	20.55	20.63	20.21	20.63	1,365,729	20.424	2.08%
2023-09-12	0	24.00	23.95	24.00	23.80	24.35	1,849,746	44,292,736	23.945	20.21	20.17	20.21	20.04	20.51	2,196,351	20.167	-1.23%
2023-09-11	0	24.30	24.25	24.30	24.10	24.95	1,733,010	42,482,040	24.513	20.47	20.42	20.47	20.30	21.01	2,057,741	20.645	-2.99%
2023-09-07	0	25.05	25.00	25.05	24.80	25.25	1,982,300	49,604,100	25.024	21.10	21.05	21.10	20.89	21.27	2,353,742	21.075	-0.99%
2023-09-06	0	25.30	25.25	25.30	25.05	25.70	3,013,400	76,415,310	25.359	21.31	21.27	21.31	21.10	21.64	3,578,049	21.357	1.40%
2023-09-05	0	24.95	24.85	24.95	24.75	25.30	2,635,700	65,949,760	25.022	21.01	20.93	21.01	20.84	21.31	3,129,576	21.073	-0.26%
2023-09-04	0	26.90	26.85	26.90	26.70	27.50	4,082,500	110,392,925	27.041	21.07	21.03	21.07	20.91	21.54	5,212,737	21.178	2.28%
2023-08-31	0	26.30	26.30	26.35	26.00	26.60	2,140,900	56,404,865	26.346	20.60	20.60	20.64	20.36	20.83	2,733,606	20.634	0.57%
2023-08-30	0	26.15	26.10	26.15	25.80	26.40	1,954,300	51,124,105	26.160	20.48	20.44	20.48	20.21	20.68	2,495,346	20.488	1.16%
2023-08-29	0	25.85	25.85	25.95	25.75	26.15	1,497,600	38,842,355	25.936	20.25	20.25	20.32	20.17	20.48	1,912,209	20.313	0.78%
2023-08-28	0	25.65	25.65	25.70	25.45	25.95	1,270,000	32,588,762	25.660	20.09	20.09	20.13	19.93	20.32	1,621,598	20.097	0.59%
2023-08-25	0	25.50	25.50	25.55	25.35	25.80	1,000,200	25,510,830	25.506	19.97	19.97	20.01	19.85	20.21	1,277,105	19.976	-0.78%
2023-08-24	0	25.70	25.70	25.80	25.60	26.00	1,737,900	44,733,505	25.740	20.13	20.13	20.21	20.05	20.36	2,219,036	20.159	-0.58%
2023-08-23	0	25.85	25.75	25.85	25.55	26.40	2,956,300	76,603,020	25.912	20.25	20.17	20.25	20.01	20.68	3,774,749	20.294	1.57%
2023-08-22	0	25.45	25.40	25.45	24.90	25.75	1,727,600	43,868,747	25.393	19.93	19.89	19.93	19.50	20.17	2,205,885	19.887	2.41%
2023-08-21	0	24.85	24.85	25.00	24.45	25.80	2,249,800	56,719,395	25.211	19.46	19.46	19.58	19.15	20.21	2,872,655	19.745	-1.78%
2023-08-18	0	25.30	25.25	25.30	25.15	26.15	1,622,800	41,680,687	25.684	19.81	19.78	19.81	19.70	20.48	2,072,071	20.115	-1.75%
2023-08-17	0	25.75	25.65	25.75	25.10	26.05	2,441,000	62,498,780	25.604	20.17	20.09	20.17	19.66	20.40	3,116,789	20.052	1.18%
2023-08-16	0	25.45	25.45	25.50	25.40	25.95	498,400	12,736,215	25.554	19.93	19.93	19.97	19.89	20.32	636,382	20.013	0.00%
2023-08-15	0	25.45	25.30	25.45	25.20	25.70	483,900	12,308,900	25.437	19.93	19.81	19.93	19.74	20.13	617,867	19.922	0.00%
2023-08-14	0	25.45	25.40	25.45	25.00	26.05	755,000	19,260,952	25.511	19.93	19.89	19.93	19.58	20.40	964,021	19.980	-2.12%
2023-08-11	0	26.00	25.95	26.00	25.75	26.55	866,100	22,602,855	26.097	20.36	20.32	20.36	20.17	20.79	1,105,879	20.439	-2.62%
2023-08-10	0	26.70	26.65	26.70	25.85	26.70	1,517,900	39,976,190	26.337	20.91	20.87	20.91	20.25	20.91	1,938,129	20.626	6.16%
2023-08-09	0	25.15	25.15	25.20	25.10	25.45	749,700	18,944,012	25.269	19.70	19.70	19.74	19.66	19.93	957,254	19.790	0.40%
2023-08-08	0	25.05	25.05	25.25	24.90	25.40	615,400	15,460,890	25.123	19.62	19.62	19.78	19.50	19.89	785,773	19.676	-0.60%
2023-08-07	0	25.20	25.20	25.25	24.80	25.75	1,639,400	41,488,705	25.307	19.74	19.74	19.78	19.42	20.17	2,093,267	19.820	-1.56%
2023-08-04	0	25.60	25.55	25.60	25.35	25.90	700,900	17,912,335	25.556	20.05	20.01	20.05	19.85	20.28	894,944	20.015	1.59%
2023-08-03	0	25.20	25.15	25.35	25.00	25.50	604,671	15,247,362	25.216	19.74	19.70	19.85	19.58	19.97	772,074	19.749	-1.95%
2023-08-02	0	25.70	25.65	25.70	25.40	26.00	172,200	4,412,697	25.625	20.13	20.09	20.13	19.89	20.36	219,873	20.069	0.19%
2023-08-01	0	25.65	25.65	25.70	25.60	26.35	454,600	11,774,230	25.900	20.09	20.09	20.13	20.05	20.64	580,456	20.284	-0.58%
2023-07-31	0	25.80	25.75	25.80	25.60	26.85	1,798,850	46,782,052	26.007	20.21	20.17	20.21	20.05	21.03	2,296,860	20.368	-2.82%
2023-07-28	0	26.55	26.55	26.60	26.30	26.65	481,900	12,757,300	26.473	20.79	20.79	20.83	20.60	20.87	615,314	20.733	-0.75%
2023-07-27	0	26.75	26.70	26.75	26.60	27.05	635,100	17,025,825	26.808	20.95	20.91	20.95	20.83	21.18	810,927	20.996	-1.83%
2023-07-26	0	27.25	27.25	27.30	27.05	27.35	359,100	9,784,800	27.248	21.34	21.34	21.38	21.18	21.42	458,517	21.340	1.68%
2023-07-25	0	26.80	26.80	26.85	26.10	27.00	612,700	16,434,145	26.823	20.99	20.99	21.03	20.44	21.15	782,325	21.007	3.08%
2023-07-24	0	26.00	26.00	26.05	25.85	26.50	392,700	10,303,627	26.238	20.36	20.36	20.40	20.25	20.75	501,419	20.549	-0.57%
2023-07-21	0	26.15	26.15	26.20	25.80	26.40	366,700	9,611,317	26.210	20.48	20.48	20.52	20.21	20.68	468,221	20.527	0.77%
2023-07-20	0	25.95	25.80	25.95	25.70	26.55	731,300	19,148,132	26.184	20.32	20.21	20.32	20.13	20.79	933,760	20.506	-1.52%
2023-07-19	0	26.35	26.35	26.40	26.10	26.60	1,396,800	36,719,175	26.288	20.64	20.64	20.68	20.44	20.83	1,783,503	20.588	2.33%
2023-07-18	0	25.75	25.70	25.75	25.65	26.45	1,417,700	36,881,130	26.015	20.17	20.13	20.17	20.09	20.72	1,810,189	20.374	0.59%
2023-07-14	0	25.60	25.55	25.60	25.50	25.80	422,300	10,837,500	25.663	20.05	20.01	20.05	19.97	20.21	539,213	20.099	2.20%
2023-07-13	0	25.05	25.00	25.05	24.80	25.20	263,000	6,589,390	25.055	19.62	19.58	19.62	19.42	19.74	335,811	19.622	1.01%
2023-07-12	0	24.80	24.80	24.90	24.70	24.95	191,600	4,756,951	24.828	19.42	19.42	19.50	19.34	19.54	244,644	19.444	0.81%
2023-07-11	0	24.60	24.50	24.60	24.35	24.75	242,000	5,933,020	24.517	19.27	19.19	19.27	19.07	19.38	308,997	19.201	0.41%
2023-07-10	0	24.50	24.40	24.50	24.40	25.00	111,200	2,722,325	24.481	19.19	19.11	19.19	19.11	19.58	141,986	19.173	2.08%
2023-07-07	0	24.00	24.00	24.05	23.85	24.15	334,100	8,002,087	23.951	18.80	18.80	18.84	18.68	18.91	426,595	18.758	-1.44%
2023-07-06	0	24.35	24.20	24.35	24.15	24.60	496,600	12,086,990	24.340	19.07	18.95	19.07	18.91	19.27	634,083	19.062	-1.22%
2023-07-05	0	24.65	24.60	24.65	24.55	25.05	419,000	10,377,410	24.767	19.31	19.27	19.31	19.23	19.62	535,000	19.397	-1.40%
2023-07-04	0	25.00	24.90	25.00	24.80	25.30	800,273	20,013,809	25.009	19.58	19.50	19.58	19.42	19.81	1,021,828	19.586	1.42%
2023-07-03	0	24.65	24.50	24.65	24.30	24.75	784,100	19,250,022	24.551	19.31	19.19	19.31	19.03	19.38	1,001,177	19.227	3.35%
2023-06-30	0	23.85	23.85	24.00	23.25	24.15	641,600	15,342,577	23.913	18.68	18.68	18.80	18.21	18.91	819,226	18.728	2.36%
2023-06-29	0	23.30	23.30	23.35	23.15	23.40	609,600	14,163,205	23.234	18.25	18.25	18.29	18.13	18.33	778,367	18.196	-0.85%
2023-06-28	0	23.50	23.45	23.50	23.00	23.50	561,500	13,029,225	23.204	18.40	18.37	18.40	18.01	18.40	716,951	18.173	0.86%
2023-06-27	0	23.30	23.30	23.40	22.85	23.45	578,900	13,440,555	23.217	18.25	18.25	18.33	17.90	18.37	739,168	18.183	1.30%
2023-06-26	0	23.00	22.95	23.00	22.90	23.25	203,700	4,689,805	23.023	18.01	17.97	18.01	17.93	18.21	260,094	18.031	-0.22%
2023-06-23	0	23.05	23.05	23.15	22.80	23.75	271,500	6,251,855	23.027	18.05	18.05	18.13	17.86	18.60	346,665	18.034	-3.35%
2023-06-21	0	23.85	23.70	23.85	23.55	24.10	472,700	11,286,315	23.876	18.68	18.56	18.68	18.44	18.87	603,567	18.699	-0.21%
2023-06-20	0	23.90	23.80	23.90	23.40	24.65	503,600	12,034,110	23.896	18.72	18.64	18.72	18.33	19.31	643,021	18.715	-3.04%
2023-06-19	0	24.65	24.65	24.75	24.35	24.75	281,800	6,896,035	24.471	19.31	19.31	19.38	19.07	19.38	359,816	19.165	-0.80%
2023-06-16	0	24.85	24.85	24.90	24.40	25.10	1,262,800	31,237,070	24.736	19.46	19.46	19.50	19.11	19.66	1,612,405	19.373	4.41%
2023-06-15	0	23.80	23.75	23.80	23.55	23.95	281,400	6,672,762	23.713	18.64	18.60	18.64	18.44	18.76	359,305	18.571	0.85%
2023-06-14	0	23.60	23.60	23.65	23.55	24.25	479,600	11,429,582	23.832	18.48	18.48	18.52	18.44	18.99	612,377	18.664	0.00%
2023-06-13	0	23.60	23.60	23.70	23.50	24.35	670,900	15,991,225	23.836	18.48	18.48	18.56	18.40	19.07	856,638	18.667	-3.28%
2023-06-12	0	24.40	24.40	24.45	24.00	24.65	622,600	15,229,735	24.462	19.11	19.11	19.15	18.80	19.31	794,966	19.158	0.41%
2023-06-09	0	24.30	24.30	24.35	24.25	24.60	1,416,700	34,648,268	24.457	19.03	19.03	19.07	18.99	19.27	1,808,912	19.154	0.21%
2023-06-08	0	24.25	24.25	24.35	23.95	24.40	792,100	19,178,055	24.212	18.99	18.99	19.07	18.76	19.11	1,011,392	18.962	2.54%
2023-06-07	0	23.65	23.55	23.65	23.50	24.10	550,900	13,042,240	23.674	18.52	18.44	18.52	18.40	18.87	703,416	18.541	-1.66%
2023-06-06	0	24.05	24.00	24.05	23.25	24.20	3,800,800	90,521,000	23.816	18.84	18.80	18.84	18.21	18.95	4,853,048	18.652	5.25%
2023-06-05	0	22.85	22.85	22.95	22.65	23.00	1,558,728	35,595,636	22.836	17.90	17.90	17.97	17.74	18.01	1,990,261	17.885	-0.22%
2023-06-02	0	22.90	22.80	22.90	22.25	23.00	1,501,300	34,109,252	22.720	17.93	17.86	17.93	17.43	18.01	1,916,934	17.794	2.92%
2023-06-01	0	22.25	22.25	22.30	22.05	22.80	2,374,300	52,988,497	22.318	17.43	17.43	17.46	17.27	17.86	3,031,623	17.479	-2.20%
2023-05-31	0	22.75	22.70	22.75	22.35	23.70	3,583,500	82,373,355	22.987	17.82	17.78	17.82	17.50	18.56	4,575,589	18.003	-6.57%
2023-05-30	0	24.35	24.25	24.35	23.90	24.75	2,733,900	66,227,385	24.225	19.07	18.99	19.07	18.72	19.38	3,490,778	18.972	-0.81%
2023-05-29	0	24.55	24.50	24.55	24.25	25.50	2,119,460	52,183,156	24.621	19.23	19.19	19.23	18.99	19.97	2,706,231	19.283	-4.66%
2023-05-25	0	25.75	25.75	25.85	25.40	26.35	1,408,510	36,208,155	25.707	20.17	20.17	20.25	19.89	20.64	1,798,455	20.133	-2.46%
2023-05-24	0	26.40	26.35	26.40	26.25	26.85	1,125,590	29,782,512	26.460	20.68	20.64	20.68	20.56	21.03	1,437,209	20.722	-1.49%
2023-05-23	0	26.80	26.70	26.80	26.65	27.25	608,290	16,363,182	26.900	20.99	20.91	20.99	20.87	21.34	776,695	21.068	-0.74%
2023-05-22	0	27.00	27.00	27.15	26.80	27.70	1,992,000	54,039,995	27.129	21.15	21.15	21.26	20.99	21.69	2,543,484	21.246	-2.53%
2023-05-19	0	27.70	27.60	27.70	27.40	28.25	1,940,100	53,873,725	27.769	21.69	21.62	21.69	21.46	22.12	2,477,215	21.748	-2.29%
2023-05-18	0	28.35	28.20	28.35	28.15	28.60	857,700	24,365,245	28.408	22.20	22.09	22.20	22.05	22.40	1,095,154	22.248	1.07%
2023-05-17	0	28.05	28.05	28.15	28.00	28.35	873,700	24,586,175	28.140	21.97	21.97	22.05	21.93	22.20	1,115,583	22.039	-1.58%
2023-05-16	0	28.50	28.50	28.60	28.30	28.70	692,700	19,772,430	28.544	22.32	22.32	22.40	22.16	22.48	884,473	22.355	0.71%
2023-05-15	0	28.30	28.25	28.30	28.05	28.45	596,700	16,846,495	28.233	22.16	22.12	22.16	21.97	22.28	761,896	22.111	0.18%
2023-05-12	0	28.25	28.25	28.30	28.10	29.00	997,000	28,323,970	28.409	22.12	22.12	22.16	22.01	22.71	1,273,019	22.249	-2.92%
2023-05-11	0	29.10	29.10	29.15	28.80	29.20	1,052,300	30,494,680	28.979	22.79	22.79	22.83	22.56	22.87	1,343,628	22.696	0.17%
2023-05-10	0	29.05	29.05	29.10	28.45	29.20	1,095,800	31,687,182	28.917	22.75	22.75	22.79	22.28	22.87	1,399,171	22.647	2.11%
2023-05-09	0	28.45	28.45	28.60	28.40	29.00	2,246,300	64,443,095	28.689	22.28	22.28	22.40	22.24	22.71	2,868,186	22.468	-0.70%
2023-05-08	0	28.65	28.60	28.65	27.90	28.95	2,715,100	76,882,965	28.317	22.44	22.40	22.44	21.85	22.67	3,466,773	22.177	2.14%
2023-05-05	0	28.05	28.00	28.05	27.75	28.70	3,784,900	106,064,465	28.023	21.97	21.93	21.97	21.73	22.48	4,832,746	21.947	-1.75%
2023-05-04	0	28.55	28.50	28.55	28.45	28.95	4,978,100	142,331,080	28.591	22.36	22.32	22.36	22.28	22.67	6,356,283	22.392	-1.21%
2023-05-03	0	28.90	28.85	28.90	28.75	29.40	1,375,766	39,779,465	28.914	22.63	22.59	22.63	22.52	23.03	1,756,646	22.645	-2.86%
2023-05-02	0	29.75	29.60	29.75	28.70	29.80	1,017,000	29,699,385	29.203	23.30	23.18	23.30	22.48	23.34	1,298,556	22.871	1.88%
2023-04-28	0	29.20	29.20	29.25	28.80	29.35	1,229,100	35,763,575	29.097	22.87	22.87	22.91	22.56	22.99	1,569,375	22.788	2.10%
2023-04-27	0	28.60	28.60	28.75	28.40	29.00	1,423,800	40,719,655	28.599	22.40	22.40	22.52	22.24	22.71	1,817,978	22.398	0.35%
2023-04-26	0	28.50	28.50	28.60	28.45	28.90	1,336,700	38,247,040	28.613	22.32	22.32	22.40	22.28	22.63	1,706,764	22.409	-0.52%
2023-04-25	0	28.65	28.65	28.80	28.55	29.35	924,700	26,687,768	28.861	22.44	22.44	22.56	22.36	22.99	1,180,702	22.603	-0.87%
2023-04-24	0	28.90	28.90	28.95	28.55	29.50	1,714,200	49,581,993	28.924	22.63	22.63	22.67	22.36	23.10	2,188,775	22.653	-2.03%
2023-04-21	0	29.50	29.45	29.50	29.40	30.15	1,204,700	35,840,420	29.751	23.10	23.06	23.10	23.03	23.61	1,538,220	23.300	-0.17%
2023-04-20	0	29.55	29.55	29.65	29.45	30.10	2,496,900	74,169,767	29.705	23.14	23.14	23.22	23.06	23.57	3,188,165	23.264	-2.31%
2023-04-19	0	30.25	30.20	30.25	30.10	30.90	1,831,600	55,960,800	30.553	23.69	23.65	23.69	23.57	24.20	2,338,677	23.928	-2.10%
2023-04-18	0	30.90	30.90	31.00	30.80	31.15	2,062,600	63,854,555	30.958	24.20	24.20	24.28	24.12	24.40	2,633,629	24.246	-0.32%
2023-04-17	0	31.00	31.00	31.15	30.55	31.30	2,200,000	68,155,975	30.980	24.28	24.28	24.40	23.93	24.51	2,809,068	24.263	0.32%
2023-04-14	0	30.90	30.90	31.00	30.65	31.25	1,505,500	46,548,720	30.919	24.20	24.20	24.28	24.00	24.47	1,922,296	24.215	-0.48%
2023-04-13	0	31.05	30.90	31.05	30.20	31.35	1,277,600	39,424,800	30.859	24.32	24.20	24.32	23.65	24.55	1,631,302	24.168	2.31%
2023-04-12	0	30.35	30.15	30.35	30.00	30.70	886,100	26,867,871	30.322	23.77	23.61	23.77	23.50	24.04	1,131,416	23.747	-0.33%
2023-04-11	0	30.45	30.20	30.45	30.00	30.80	1,853,500	56,016,332	30.222	23.85	23.65	23.85	23.50	24.12	2,366,640	23.669	-1.77%
2023-04-06	0	31.00	30.90	31.00	30.75	31.85	1,751,500	54,525,111	31.131	24.28	24.20	24.28	24.08	24.94	2,236,401	24.381	-2.82%
2023-04-04	0	31.90	31.85	31.95	31.30	32.10	2,746,000	87,389,394	31.824	24.98	24.94	25.02	24.51	25.14	3,506,228	24.924	2.90%
2023-04-03	0	31.00	31.00	31.10	30.90	31.80	2,606,000	81,514,170	31.279	24.28	24.28	24.36	24.20	24.91	3,327,469	24.497	0.49%
2023-03-31	0	30.85	30.85	31.00	30.10	31.20	4,717,800	145,815,170	30.908	24.16	24.16	24.28	23.57	24.44	6,023,919	24.206	3.87%
2023-03-30	0	29.70	29.70	30.00	29.35	30.40	3,391,700	101,412,325	29.900	23.26	23.26	23.50	22.99	23.81	4,330,689	23.417	1.89%
2023-03-29	0	29.15	29.00	29.15	28.80	29.15	630,400	18,287,810	29.010	22.83	22.71	22.83	22.56	22.83	804,926	22.720	0.34%
2023-03-28	0	29.05	29.05	29.15	29.00	29.40	1,032,000	30,130,570	29.196	22.75	22.75	22.83	22.71	23.03	1,317,708	22.866	1.22%
2023-03-27	0	28.70	28.70	28.75	28.20	29.45	2,460,100	70,540,655	28.674	22.48	22.48	22.52	22.09	23.06	3,141,177	22.457	0.35%
2023-03-24	0	28.60	28.50	28.60	28.00	29.30	2,822,100	80,397,045	28.488	22.40	22.32	22.40	21.93	22.95	3,603,396	22.311	-2.22%
2023-03-23	0	29.25	29.20	29.25	28.95	29.40	967,100	28,232,580	29.193	22.91	22.87	22.91	22.67	23.03	1,234,841	22.863	-0.51%
2023-03-22	0	29.40	29.35	29.40	29.00	29.50	542,800	15,915,030	29.320	23.03	22.99	23.03	22.71	23.10	693,074	22.963	-0.17%
2023-03-21	0	29.45	29.35	29.45	28.80	29.60	2,490,600	72,814,530	29.236	23.06	22.99	23.06	22.56	23.18	3,180,121	22.897	3.70%
2023-03-20	0	28.40	28.40	28.50	28.15	29.75	2,895,200	83,131,997	28.714	22.24	22.24	22.32	22.05	23.30	3,696,734	22.488	-2.74%
2023-03-17	0	29.20	29.05	29.20	28.10	29.90	3,434,200	99,383,095	28.939	22.87	22.75	22.87	22.01	23.42	4,384,955	22.665	2.64%
2023-03-16	0	28.45	28.45	28.50	27.60	28.75	2,945,300	83,537,138	28.363	22.28	22.28	22.32	21.62	22.52	3,760,704	22.213	-3.89%
2023-03-15	0	29.60	29.50	29.60	28.90	31.00	3,567,100	106,831,365	29.949	23.18	23.10	23.18	22.63	24.28	4,554,649	23.455	-0.67%
2023-03-14	0	29.80	29.80	29.95	29.60	31.20	5,183,400	157,031,532	30.295	23.34	23.34	23.46	23.18	24.44	6,618,420	23.726	-7.62%
2023-03-13	0	36.00	35.95	36.00	34.75	36.50	8,491,800	305,081,795	35.927	25.26	25.23	25.26	24.39	25.61	12,100,921	25.211	4.65%
2023-03-10	0	34.40	34.40	34.45	33.60	34.80	2,753,400	94,008,932	34.143	24.14	24.14	24.18	23.58	24.42	3,923,629	23.960	-0.15%
2023-03-09	0	34.45	34.35	34.45	33.35	34.65	2,667,600	90,767,432	34.026	24.18	24.11	24.18	23.40	24.32	3,801,363	23.878	4.55%
2023-03-08	0	32.95	32.90	32.95	32.25	33.00	1,456,700	47,573,689	32.659	23.12	23.09	23.12	22.63	23.16	2,075,816	22.918	-0.45%
2023-03-07	0	33.10	32.95	33.10	32.75	33.45	1,474,500	48,859,565	33.136	23.23	23.12	23.23	22.98	23.47	2,101,181	23.253	0.46%
2023-03-06	0	32.95	32.90	32.95	32.35	33.55	3,307,500	108,702,590	32.866	23.12	23.09	23.12	22.70	23.54	4,713,229	23.063	2.17%
2023-03-03	0	32.25	32.25	32.30	32.15	33.10	2,585,000	84,318,580	32.618	22.63	22.63	22.67	22.56	23.23	3,683,657	22.890	0.78%
2023-03-02	0	32.00	31.95	32.00	31.80	32.50	3,254,300	104,492,388	32.109	22.46	22.42	22.46	22.32	22.81	4,637,418	22.532	-1.08%
2023-03-01	0	32.35	32.35	32.40	31.40	32.50	4,502,900	144,467,019	32.083	22.70	22.70	22.74	22.03	22.81	6,416,689	22.514	5.89%
2023-02-28	0	30.55	30.55	30.70	29.95	31.10	4,686,100	142,977,050	30.511	21.44	21.44	21.54	21.02	21.82	6,677,751	21.411	-5.27%
2023-02-27	0	32.25	32.10	32.25	31.90	33.00	1,502,800	48,732,692	32.428	22.63	22.53	22.63	22.39	23.16	2,141,509	22.756	-0.31%
2023-02-24	0	32.35	32.35	32.40	32.25	33.00	1,406,100	45,955,032	32.683	22.70	22.70	22.74	22.63	23.16	2,003,710	22.935	0.31%
2023-02-23	0	32.25	32.25	32.35	31.55	32.40	1,601,200	51,426,280	32.117	22.63	22.63	22.70	22.14	22.74	2,281,730	22.538	3.53%
2023-02-22	0	31.15	31.15	31.20	31.00	31.65	572,000	17,967,095	31.411	21.86	21.86	21.89	21.75	22.21	815,107	22.043	0.81%
2023-02-21	0	30.90	30.80	30.90	30.15	31.55	1,622,600	50,483,707	31.113	21.68	21.61	21.68	21.16	22.14	2,312,225	21.833	2.83%
2023-02-20	0	30.05	30.05	30.40	29.65	30.60	623,100	18,774,875	30.131	21.09	21.09	21.33	20.81	21.47	887,925	21.145	0.50%
2023-02-17	0	29.90	29.90	29.95	29.55	30.40	1,234,700	37,081,025	30.032	20.98	20.98	21.02	20.74	21.33	1,759,463	21.075	-1.81%
2023-02-16	0	30.45	30.35	30.45	29.55	30.60	1,497,400	45,101,527	30.120	21.37	21.30	21.37	20.74	21.47	2,133,814	21.137	-1.93%
2023-02-15	0	31.05	31.05	31.20	30.75	31.65	1,346,100	41,974,875	31.183	21.79	21.79	21.89	21.58	22.21	1,918,209	21.882	0.32%
2023-02-14	0	30.95	30.65	30.95	30.45	31.00	1,047,200	32,200,380	30.749	21.72	21.51	21.72	21.37	21.75	1,492,273	21.578	1.98%
2023-02-13	0	30.35	30.30	30.35	30.15	30.85	697,200	21,168,055	30.362	21.30	21.26	21.30	21.16	21.65	993,519	21.306	0.50%
2023-02-10	0	30.20	30.20	30.25	29.20	30.25	2,620,400	77,990,612	29.763	21.19	21.19	21.23	20.49	21.23	3,734,103	20.886	-2.89%
2023-02-09	0	31.10	31.00	31.10	31.00	31.90	2,099,400	65,635,215	31.264	21.82	21.75	21.82	21.75	22.39	2,991,671	21.939	-4.45%
2023-02-08	0	32.55	32.55	32.65	32.25	33.45	1,205,200	39,410,016	32.700	22.84	22.84	22.91	22.63	23.47	1,717,425	22.947	-1.66%
2023-02-07	0	33.10	33.10	33.15	33.00	34.00	2,231,600	74,577,931	33.419	23.23	23.23	23.26	23.16	23.86	3,180,058	23.452	2.32%
2023-02-06	0	32.35	32.30	32.35	32.05	32.75	1,276,900	41,112,949	32.198	22.70	22.67	22.70	22.49	22.98	1,819,598	22.595	-0.61%
2023-02-03	0	32.55	32.55	32.65	32.30	32.65	693,367	22,524,092	32.485	22.84	22.84	22.91	22.67	22.91	988,057	22.796	0.31%
2023-02-02	0	32.45	32.45	32.60	31.95	32.75	961,600	31,047,121	32.287	22.77	22.77	22.88	22.42	22.98	1,370,292	22.657	0.46%
2023-02-01	0	32.30	32.25	32.30	32.00	32.45	745,223	23,992,620	32.195	22.67	22.63	22.67	22.46	22.77	1,061,952	22.593	-0.15%
2023-01-31	0	32.35	32.30	32.35	32.00	32.50	935,700	30,145,870	32.218	22.70	22.67	22.70	22.46	22.81	1,333,384	22.609	-1.22%
2023-01-30	0	32.75	32.60	32.75	32.45	33.40	1,074,600	35,235,574	32.790	22.98	22.88	22.98	22.77	23.44	1,531,318	23.010	-0.61%
2023-01-27	0	32.95	32.90	32.95	32.60	34.35	4,099,000	135,884,246	33.151	23.12	23.09	23.12	22.88	24.11	5,841,126	23.263	-5.18%
2023-01-26	0	34.75	34.65	34.75	33.00	35.50	2,646,500	91,592,190	34.609	24.39	24.32	24.39	23.16	24.91	3,771,295	24.287	-3.47%
2023-01-20	0	36.00	35.95	36.00	35.10	36.45	3,213,900	115,095,516	35.812	25.26	25.23	25.26	24.63	25.58	4,579,848	25.131	4.80%
2023-01-19	0	34.35	34.35	34.40	33.40	34.40	1,012,500	34,450,135	34.025	24.11	24.11	24.14	23.44	24.14	1,442,825	23.877	0.44%
2023-01-18	0	34.20	33.90	34.20	33.15	34.20	993,900	33,426,902	33.632	24.00	23.79	24.00	23.26	24.00	1,416,320	23.601	4.91%
2023-01-17	0	32.60	32.60	32.70	32.40	33.45	1,449,900	47,584,945	32.820	22.88	22.88	22.95	22.74	23.47	2,066,126	23.031	-3.12%
2023-01-16	0	33.65	33.55	33.65	33.30	34.55	1,801,600	61,239,484	33.992	23.61	23.54	23.61	23.37	24.25	2,567,302	23.854	-0.15%
2023-01-13	0	33.70	33.60	33.70	33.30	33.80	532,400	17,919,282	33.658	23.65	23.58	23.65	23.37	23.72	758,677	23.619	2.28%
2023-01-12	0	32.95	32.95	33.00	32.75	33.30	752,200	24,768,710	32.928	23.12	23.12	23.16	22.98	23.37	1,071,894	23.107	-2.51%
2023-01-11	0	33.80	33.70	33.80	33.55	34.15	1,442,100	48,743,675	33.801	23.72	23.65	23.72	23.54	23.96	2,055,010	23.719	0.60%
2023-01-10	0	33.60	33.40	33.65	33.25	34.00	586,391	19,687,978	33.575	23.58	23.44	23.61	23.33	23.86	835,614	23.561	-0.30%
2023-01-09	0	33.70	33.65	33.70	33.15	34.00	2,337,400	78,488,935	33.580	23.65	23.61	23.65	23.26	23.86	3,330,824	23.564	5.31%
2023-01-06	0	32.00	31.95	32.00	31.70	32.80	2,143,500	68,725,262	32.062	22.46	22.42	22.46	22.25	23.02	3,054,514	22.500	4.07%
2023-01-05	0	30.75	30.75	30.80	30.55	31.45	1,485,000	45,913,950	30.919	21.58	21.58	21.61	21.44	22.07	2,116,143	21.697	-3.15%
2023-01-04	0	31.75	31.55	31.75	29.90	31.95	2,528,683	77,505,403	30.651	22.28	22.14	22.28	20.98	22.42	3,603,405	21.509	3.08%
2023-01-03	0	30.80	30.75	30.85	30.35	31.05	1,134,200	34,750,670	30.639	21.61	21.58	21.65	21.30	21.79	1,616,249	21.501	-2.53%
2022-12-30	0	31.60	31.45	31.60	31.30	32.00	1,326,900	41,956,605	31.620	22.18	22.07	22.18	21.96	22.46	1,890,849	22.189	0.96%
2022-12-29	0	31.30	31.25	31.30	31.10	31.70	490,141	15,330,768	31.278	21.96	21.93	21.96	21.82	22.25	698,457	21.949	-2.03%
2022-12-28	0	31.95	31.95	32.00	31.30	32.15	1,322,400	42,030,580	31.784	22.42	22.42	22.46	21.96	22.56	1,884,436	22.304	-0.47%
2022-12-23	0	32.10	32.05	32.10	31.85	33.75	1,743,600	56,615,245	32.470	22.53	22.49	22.53	22.35	23.68	2,484,652	22.786	-6.28%
2022-12-22	0	34.25	34.20	34.25	33.90	34.40	1,814,638	61,977,384	34.154	24.03	24.00	24.03	23.79	24.14	2,585,882	23.968	0.88%
2022-12-21	0	33.95	33.90	33.95	33.00	33.95	2,321,100	77,750,720	33.497	23.82	23.79	23.82	23.16	23.82	3,307,596	23.507	4.46%
2022-12-20	0	32.50	32.10	32.50	31.80	33.15	1,794,400	58,438,230	32.567	22.81	22.53	22.81	22.32	23.26	2,557,042	22.854	-0.15%
2022-12-19	0	32.55	32.50	32.55	32.35	33.15	2,166,453	71,031,172	32.787	22.84	22.81	22.84	22.70	23.26	3,087,223	23.008	1.56%
2022-12-16	0	32.05	31.80	32.05	31.70	32.25	1,644,100	52,576,835	31.979	22.49	22.32	22.49	22.25	22.63	2,342,863	22.441	0.16%
2022-12-15	0	32.00	32.00	32.05	31.40	32.20	1,553,100	49,505,130	31.875	22.46	22.46	22.49	22.03	22.60	2,213,187	22.368	2.40%
2022-12-14	0	31.25	31.25	31.35	30.90	32.25	2,430,600	76,954,550	31.661	21.93	21.93	22.00	21.68	22.63	3,463,635	22.218	1.30%
2022-12-13	0	30.85	30.55	30.85	30.55	31.30	1,749,500	54,097,380	30.922	21.65	21.44	21.65	21.44	21.96	2,493,059	21.699	0.82%
2022-12-12	0	30.60	30.55	30.60	29.55	30.60	1,291,700	38,870,935	30.093	21.47	21.44	21.47	20.74	21.47	1,840,689	21.118	2.51%
2022-12-09	0	29.85	29.70	29.85	29.55	30.30	1,367,400	40,907,310	29.916	20.95	20.84	20.95	20.74	21.26	1,948,562	20.994	1.19%
2022-12-08	0	29.50	29.50	29.60	28.50	30.20	1,692,400	49,883,475	29.475	20.70	20.70	20.77	20.00	21.19	2,411,691	20.684	-1.50%
2022-12-07	0	29.95	29.70	29.95	29.10	30.30	2,083,684	62,007,364	29.759	21.02	20.84	21.02	20.42	21.26	2,969,276	20.883	3.45%
2022-12-06	0	28.95	28.95	29.05	28.10	29.05	1,750,030	50,386,049	28.792	20.32	20.32	20.39	19.72	20.39	2,493,815	20.204	4.14%
2022-12-05	0	27.80	27.70	27.80	26.90	29.00	5,171,181	144,085,329	27.863	19.51	19.44	19.51	18.88	20.35	7,368,997	19.553	-3.14%
2022-12-02	0	28.70	28.65	28.70	28.50	30.70	4,453,182	130,299,384	29.260	20.14	20.11	20.14	20.00	21.54	6,345,840	20.533	-5.12%
2022-12-01	0	30.25	30.20	30.25	29.80	30.80	1,572,500	47,540,350	30.232	21.23	21.19	21.23	20.91	21.61	2,240,832	21.215	2.02%
2022-11-30	0	29.65	29.50	29.65	28.45	30.15	3,058,369	90,378,719	29.551	20.81	20.70	20.81	19.96	21.16	4,358,214	20.738	5.14%
2022-11-29	0	28.20	28.15	28.20	27.95	29.00	2,560,500	72,966,012	28.497	19.79	19.75	19.79	19.61	20.35	3,648,744	19.998	-1.05%
2022-11-28	0	28.50	28.45	28.50	27.50	28.85	1,648,500	46,635,055	28.289	20.00	19.96	20.00	19.30	20.25	2,349,133	19.852	2.70%
2022-11-25	0	27.75	27.75	27.90	27.25	28.40	2,278,600	63,448,085	27.845	19.47	19.47	19.58	19.12	19.93	3,247,033	19.540	2.02%
2022-11-24	0	27.20	27.20	27.50	27.20	27.90	1,583,700	43,610,550	27.537	19.09	19.09	19.30	19.09	19.58	2,256,792	19.324	-3.72%
2022-11-23	0	28.25	28.20	28.25	27.60	28.30	1,903,400	53,267,820	27.986	19.82	19.79	19.82	19.37	19.86	2,712,369	19.639	5.02%
2022-11-22	0	26.90	26.85	26.90	26.05	26.95	2,803,000	74,336,482	26.520	18.88	18.84	18.88	18.28	18.91	3,994,310	18.611	6.75%
2022-11-21	0	25.20	25.05	25.20	24.90	25.30	686,300	17,224,060	25.097	17.68	17.58	17.68	17.47	17.75	977,986	17.612	-0.59%
2022-11-18	0	25.35	25.25	25.35	25.05	25.95	1,640,400	41,824,760	25.497	17.79	17.72	17.79	17.58	18.21	2,337,590	17.892	-0.20%
2022-11-17	0	25.40	25.40	25.45	25.15	25.85	1,376,100	34,972,750	25.414	17.82	17.82	17.86	17.65	18.14	1,960,960	17.835	-3.79%
2022-11-16	0	26.40	26.40	26.45	25.60	27.00	1,523,700	39,965,095	26.229	18.53	18.53	18.56	17.96	18.95	2,171,291	18.406	3.94%
2022-11-15	0	25.40	25.40	25.45	24.85	25.95	1,845,000	46,939,870	25.442	17.82	17.82	17.86	17.44	18.21	2,629,148	17.854	1.40%
2022-11-14	0	25.05	25.05	25.10	24.75	25.70	3,458,800	87,566,000	25.317	17.58	17.58	17.61	17.37	18.03	4,928,833	17.766	2.87%
2022-11-11	0	24.35	24.35	24.60	24.25	26.10	4,754,400	118,525,133	24.930	17.09	17.09	17.26	17.02	18.32	6,775,079	17.494	-3.18%
2022-11-10	0	25.15	25.10	25.15	24.20	25.50	2,745,000	67,886,455	24.731	17.65	17.61	17.65	16.98	17.89	3,911,659	17.355	-1.95%
2022-11-09	0	25.65	25.50	25.65	24.70	26.00	4,848,500	122,844,195	25.337	18.00	17.89	18.00	17.33	18.25	6,909,173	17.780	-1.54%
2022-11-08	0	26.05	26.05	26.10	25.70	26.65	2,499,800	65,150,894	26.062	18.28	18.28	18.32	18.03	18.70	3,562,246	18.289	-0.38%
2022-11-07	0	26.15	26.15	26.25	26.10	27.00	4,294,800	113,772,315	26.491	18.35	18.35	18.42	18.32	18.95	6,120,144	18.590	0.38%
2022-11-04	0	26.05	26.00	26.05	25.25	26.20	3,149,100	81,260,405	25.804	18.28	18.25	18.28	17.72	18.39	4,487,507	18.108	4.20%
2022-11-03	0	25.00	25.00	25.30	24.85	25.50	3,326,000	83,832,518	25.205	17.54	17.54	17.75	17.44	17.89	4,739,591	17.688	-0.40%
2022-11-02	0	25.10	25.10	25.20	23.85	25.45	3,047,300	75,866,390	24.896	17.61	17.61	17.68	16.74	17.86	4,342,440	17.471	7.04%
2022-11-01	0	23.45	23.40	23.45	23.20	25.00	8,864,300	212,617,269	23.986	16.46	16.42	16.46	16.28	17.54	12,631,738	16.832	-3.89%
2022-10-31	0	24.40	24.40	24.45	23.05	26.60	6,166,255	151,662,675	24.596	17.12	17.12	17.16	16.18	18.67	8,786,990	17.260	-7.05%
2022-10-28	0	26.25	26.10	26.25	25.60	27.00	1,937,600	50,822,832	26.230	18.42	18.32	18.42	17.96	18.95	2,761,104	18.407	-2.42%
2022-10-27	0	26.90	26.90	27.00	26.75	27.90	2,612,500	71,535,675	27.382	18.88	18.88	18.95	18.77	19.58	3,722,845	19.215	0.37%
2022-10-26	0	26.80	26.80	26.90	26.65	28.00	3,061,000	82,987,980	27.111	18.81	18.81	18.88	18.70	19.65	4,361,963	19.025	-3.60%
2022-10-25	0	27.80	27.80	27.85	27.15	28.45	1,628,100	45,104,785	27.704	19.51	19.51	19.54	19.05	19.96	2,320,063	19.441	0.72%
2022-10-24	0	27.60	27.50	27.60	27.30	29.40	3,146,600	88,549,835	28.141	19.37	19.30	19.37	19.16	20.63	4,483,944	19.748	-5.15%
2022-10-21	0	29.10	29.10	29.15	27.35	29.75	5,464,000	157,791,515	28.878	20.42	20.42	20.46	19.19	20.88	7,786,268	20.265	11.07%
2022-10-20	0	26.20	26.15	26.30	26.00	27.85	2,556,400	68,662,220	26.859	18.39	18.35	18.46	18.25	19.54	3,642,902	18.848	-6.43%
2022-10-19	0	28.00	27.80	28.00	27.40	28.75	2,182,600	61,188,358	28.035	19.65	19.51	19.65	19.23	20.18	3,110,232	19.673	-1.41%
2022-10-18	0	28.40	28.40	28.45	28.05	28.85	950,300	27,097,942	28.515	19.93	19.93	19.96	19.68	20.25	1,354,189	20.010	0.00%
2022-10-17	0	28.40	28.35	28.45	27.65	29.30	1,802,700	51,045,120	28.316	19.93	19.89	19.96	19.40	20.56	2,568,870	19.871	-3.73%
2022-10-14	0	29.50	29.45	29.50	29.40	30.50	1,957,400	58,346,500	29.808	20.70	20.67	20.70	20.63	21.40	2,789,319	20.918	-0.34%
2022-10-13	0	29.60	29.45	29.60	28.80	29.70	2,137,900	62,544,430	29.255	20.77	20.67	20.77	20.21	20.84	3,046,534	20.530	2.07%
2022-10-12	0	29.00	28.85	29.00	28.65	29.75	1,594,433	46,535,367	29.186	20.35	20.25	20.35	20.11	20.88	2,272,087	20.481	0.00%
2022-10-11	0	29.00	28.90	29.00	28.75	30.60	1,969,100	57,532,504	29.218	20.35	20.28	20.35	20.18	21.47	2,805,992	20.503	-4.29%
2022-10-10	0	30.30	30.15	30.30	28.90	31.80	2,461,900	73,794,524	29.975	21.26	21.16	21.26	20.28	22.32	3,508,238	21.035	-4.87%
2022-10-07	0	31.85	31.70	31.85	31.25	32.15	1,748,100	55,421,215	31.704	22.35	22.25	22.35	21.93	22.56	2,491,064	22.248	0.16%
2022-10-06	0	31.80	31.70	31.80	31.30	32.35	1,546,100	49,271,925	31.869	22.32	22.25	22.32	21.96	22.70	2,203,212	22.364	0.79%
2022-10-05	0	31.55	31.55	31.60	30.75	31.90	2,470,700	77,285,950	31.281	22.14	22.14	22.18	21.58	22.39	3,520,778	21.951	5.17%
2022-10-03	0	30.00	29.95	30.00	28.80	30.20	1,165,800	34,589,557	29.670	21.05	21.02	21.05	20.21	21.19	1,661,280	20.821	3.27%
2022-09-30	0	29.05	29.05	29.20	28.90	29.80	1,736,400	50,822,538	29.269	20.39	20.39	20.49	20.28	20.91	2,474,392	20.539	-0.85%
2022-09-29	0	29.30	29.30	29.35	28.60	30.10	4,494,300	132,674,770	29.521	20.56	20.56	20.60	20.07	21.12	6,404,433	20.716	5.78%
2022-09-28	0	27.70	27.50	27.70	27.45	29.65	4,905,000	139,168,674	28.373	19.44	19.30	19.44	19.26	20.81	6,989,686	19.911	-0.72%
2022-09-27	0	27.90	27.90	27.95	27.20	28.50	3,416,600	95,158,545	27.852	19.58	19.58	19.61	19.09	20.00	4,868,698	19.545	2.57%
2022-09-26	0	27.20	27.10	27.20	26.20	30.40	10,703,800	297,553,956	27.799	19.09	19.02	19.09	18.39	21.33	15,253,048	19.508	-14.87%
2022-09-23	0	31.95	31.90	31.95	31.75	34.20	4,586,200	148,228,785	32.321	22.42	22.39	22.42	22.28	24.00	6,535,392	22.681	-6.03%
2022-09-22	0	34.00	33.95	34.00	31.70	35.05	4,101,400	137,677,644	33.569	23.86	23.82	23.86	22.25	24.60	5,844,546	23.557	3.98%
2022-09-21	0	32.70	32.60	32.70	31.85	33.00	3,540,200	115,154,092	32.528	22.95	22.88	22.95	22.35	23.16	5,044,829	22.826	-0.15%
2022-09-20	0	32.75	32.70	32.75	32.35	33.20	2,027,100	66,390,995	32.752	22.98	22.95	22.98	22.70	23.30	2,888,643	22.983	0.77%
2022-09-19	0	32.50	32.35	32.50	32.00	33.60	3,292,000	108,075,462	32.830	22.81	22.70	22.81	22.46	23.58	4,691,141	23.038	-0.91%
2022-09-16	0	32.80	32.25	32.80	31.80	34.00	5,064,400	165,127,693	32.606	23.02	22.63	23.02	22.32	23.86	7,216,833	22.881	-3.53%
2022-09-15	0	34.00	34.00	34.35	34.00	37.05	6,806,500	241,342,904	35.458	23.86	23.86	24.11	23.86	26.00	9,699,347	24.882	-4.23%
2022-09-14	0	35.50	35.50	35.55	35.20	36.40	4,131,800	147,169,675	35.619	24.91	24.91	24.95	24.70	25.54	5,887,866	24.995	-4.05%
2022-09-13	0	37.00	36.85	37.00	36.75	39.30	7,537,802	285,985,549	37.940	25.96	25.86	25.96	25.79	27.58	10,741,462	26.624	-6.45%
2022-09-09	0	39.55	39.50	39.55	36.20	39.70	15,048,400	573,275,180	38.095	27.75	27.72	27.75	25.40	27.86	21,444,157	26.733	13.32%
2022-09-08	0	34.90	34.85	34.90	34.80	35.95	2,991,500	105,576,927	35.292	24.49	24.46	24.49	24.42	25.23	4,262,925	24.766	-3.59%
2022-09-07	0	36.20	36.15	36.20	34.80	37.00	7,850,200	282,716,360	36.014	25.40	25.37	25.40	24.42	25.96	11,186,633	25.273	-3.85%
2022-09-06	0	37.65	37.55	37.65	35.60	38.35	7,434,700	275,356,467	37.037	26.42	26.35	26.42	24.98	26.91	10,594,540	25.990	3.86%
2022-09-05	0	36.25	36.05	36.25	32.00	36.25	10,232,600	352,005,740	34.400	25.44	25.30	25.44	22.46	25.44	14,581,582	24.140	16.59%
2022-09-02	0	34.00	34.00	34.25	32.35	34.60	5,901,558	198,541,560	33.642	21.82	21.82	21.98	20.76	22.20	9,196,559	21.589	3.98%
2022-09-01	0	32.70	32.70	32.80	32.00	33.20	4,688,232	153,877,016	32.822	20.98	20.98	21.05	20.53	21.30	7,305,800	21.062	2.83%
2022-08-31	0	31.80	31.80	31.95	31.65	32.80	3,842,232	122,983,085	32.008	20.41	20.41	20.50	20.31	21.05	5,987,455	20.540	-3.34%
2022-08-30	0	32.90	32.90	33.05	32.40	33.95	3,592,200	118,984,930	33.123	21.11	21.11	21.21	20.79	21.79	5,597,824	21.256	-2.66%
2022-08-29	0	33.80	33.80	33.95	31.00	34.25	7,671,100	254,142,515	33.130	21.69	21.69	21.79	19.89	21.98	11,954,085	21.260	6.62%
2022-08-26	0	31.70	31.65	31.70	31.45	32.25	2,297,200	72,985,690	31.772	20.34	20.31	20.34	20.18	20.70	3,579,790	20.388	-0.94%
2022-08-25	0	32.00	31.90	32.00	30.85	32.55	5,580,300	177,358,810	31.783	20.53	20.47	20.53	19.80	20.89	8,695,934	20.396	5.26%
2022-08-24	0	30.40	30.40	30.50	30.15	31.70	3,188,900	98,461,952	30.877	19.51	19.51	19.57	19.35	20.34	4,969,350	19.814	-1.14%
2022-08-23	0	30.75	30.60	30.75	30.25	32.25	6,116,700	191,933,410	31.379	19.73	19.64	19.73	19.41	20.70	9,531,821	20.136	-1.76%
2022-08-22	0	31.30	31.30	31.40	30.95	32.30	7,250,800	228,361,045	31.495	20.09	20.09	20.15	19.86	20.73	11,299,120	20.211	0.97%
2022-08-19	0	31.00	31.00	31.20	29.60	31.25	6,850,300	207,682,855	30.317	19.89	19.89	20.02	18.99	20.05	10,675,010	19.455	7.27%
2022-08-18	0	28.90	28.90	29.00	28.80	30.60	4,139,000	121,918,350	29.456	18.55	18.55	18.61	18.48	19.64	6,449,917	18.902	-5.25%
2022-08-17	0	30.50	30.45	30.50	29.80	30.65	2,722,900	82,350,715	30.244	19.57	19.54	19.57	19.12	19.67	4,243,170	19.408	2.18%
2022-08-16	0	29.85	29.85	29.95	29.25	30.05	1,359,000	40,244,010	29.613	19.16	19.16	19.22	18.77	19.28	2,117,767	19.003	0.51%
2022-08-15	0	29.70	29.70	29.80	29.15	29.95	1,656,800	49,021,985	29.588	19.06	19.06	19.12	18.71	19.22	2,581,837	18.987	1.71%
2022-08-12	0	29.20	29.15	29.20	28.50	29.50	1,673,300	48,833,477	29.184	18.74	18.71	18.74	18.29	18.93	2,607,549	18.728	2.10%
2022-08-11	0	28.60	28.60	28.75	27.80	28.85	1,186,900	33,883,155	28.548	18.35	18.35	18.45	17.84	18.51	1,849,579	18.319	3.62%
2022-08-10	0	27.60	27.50	27.60	27.30	28.00	960,309	26,681,021	27.784	17.71	17.65	17.71	17.52	17.97	1,496,476	17.829	0.18%
2022-08-09	0	27.55	27.45	27.55	26.35	27.60	1,784,200	48,664,035	27.275	17.68	17.62	17.68	16.91	17.71	2,780,368	17.503	3.96%
2022-08-08	0	26.50	26.45	26.50	25.85	26.80	1,884,200	49,503,825	26.273	17.01	16.97	17.01	16.59	17.20	2,936,200	16.860	2.12%
2022-08-05	0	25.95	25.85	25.95	25.75	26.55	1,574,500	41,048,410	26.071	16.65	16.59	16.65	16.52	17.04	2,453,586	16.730	-3.71%
2022-08-04	0	26.95	26.65	26.95	26.45	27.45	957,800	25,700,050	26.832	17.29	17.10	17.29	16.97	17.62	1,492,566	17.219	-0.74%
2022-08-03	0	27.15	27.15	27.25	26.85	27.50	1,320,900	35,867,120	27.154	17.42	17.42	17.49	17.23	17.65	2,058,395	17.425	-0.18%
2022-08-02	0	27.20	27.15	27.20	26.75	27.50	871,600	23,671,205	27.158	17.45	17.42	17.45	17.17	17.65	1,358,238	17.428	-1.45%
2022-08-01	0	27.60	27.35	27.60	27.00	27.80	1,200,700	33,023,195	27.503	17.71	17.55	17.71	17.33	17.84	1,871,084	17.649	-0.18%
2022-07-29	0	27.65	27.55	27.65	27.25	27.80	1,588,000	43,631,135	27.476	17.74	17.68	17.74	17.49	17.84	2,474,624	17.631	-0.72%
2022-07-28	0	27.85	27.80	27.85	27.50	28.70	4,716,400	131,762,375	27.937	17.87	17.84	17.87	17.65	18.42	7,349,695	17.928	-6.70%
2022-07-27	0	29.85	29.80	29.85	29.55	30.80	1,757,000	52,890,015	30.103	19.16	19.12	19.16	18.96	19.76	2,737,981	19.317	-0.50%
2022-07-26	0	30.00	29.90	30.00	29.90	30.55	2,182,700	65,960,835	30.220	19.25	19.19	19.25	19.19	19.60	3,401,361	19.392	-0.33%
2022-07-25	0	30.10	30.00	30.10	29.50	30.10	1,179,900	35,351,875	29.962	19.32	19.25	19.32	18.93	19.32	1,838,670	19.227	0.50%
2022-07-22	0	29.95	29.55	29.95	29.40	30.15	1,702,300	50,921,419	29.913	19.22	18.96	19.22	18.87	19.35	2,652,741	19.196	1.35%
2022-07-21	0	29.55	29.55	29.80	29.35	31.10	1,630,300	48,913,805	30.003	18.96	18.96	19.12	18.83	19.96	2,540,541	19.253	-4.52%
2022-07-20	0	30.95	30.95	31.00	30.75	31.85	2,342,600	73,617,010	31.425	19.86	19.86	19.89	19.73	20.44	3,650,538	20.166	-1.12%
2022-07-19	0	31.30	31.15	31.30	30.80	31.65	2,268,100	71,064,305	31.332	20.09	19.99	20.09	19.76	20.31	3,534,442	20.106	0.32%
2022-07-18	0	31.20	31.10	31.20	30.40	31.50	2,351,800	73,011,620	31.045	20.02	19.96	20.02	19.51	20.21	3,664,874	19.922	3.31%
2022-07-15	0	30.20	30.05	30.20	29.80	31.20	3,313,600	101,023,975	30.488	19.38	19.28	19.38	19.12	20.02	5,163,674	19.564	0.67%
2022-07-14	0	30.00	29.85	30.00	27.50	30.10	3,014,500	88,574,065	29.383	19.25	19.16	19.25	17.65	19.32	4,697,578	18.855	9.49%
2022-07-13	0	27.40	26.90	27.40	26.50	27.60	542,300	14,684,170	27.078	17.58	17.26	17.58	17.01	17.71	845,081	17.376	1.48%
2022-07-12	0	27.00	26.80	27.00	26.60	27.45	291,800	7,861,562	26.942	17.33	17.20	17.33	17.07	17.62	454,720	17.289	1.12%
2022-07-11	0	26.70	26.70	26.75	26.55	27.55	343,200	9,250,290	26.953	17.13	17.13	17.17	17.04	17.68	534,818	17.296	-2.73%
2022-07-08	0	27.45	27.45	27.50	27.05	27.75	754,700	20,658,080	27.373	17.62	17.62	17.65	17.36	17.81	1,176,070	17.565	1.48%
2022-07-07	0	27.05	27.05	27.15	25.55	27.20	482,500	12,719,965	26.363	17.36	17.36	17.42	16.40	17.45	751,893	16.917	3.84%
2022-07-06	0	26.05	26.05	26.10	25.20	26.60	1,615,500	41,647,747	25.780	16.72	16.72	16.75	16.17	17.07	2,517,478	16.543	-4.23%
2022-07-05	0	27.20	27.10	27.20	26.80	27.70	1,102,100	29,824,380	27.061	17.45	17.39	17.45	17.20	17.78	1,717,433	17.366	-0.37%
2022-07-04	0	27.30	27.30	27.35	25.70	28.30	3,480,100	93,864,110	26.972	17.52	17.52	17.55	16.49	18.16	5,423,135	17.308	-2.50%
2022-06-30	0	28.00	27.90	28.00	27.60	29.10	1,211,000	34,145,620	28.196	17.97	17.90	17.97	17.71	18.67	1,887,134	18.094	-1.58%
2022-06-29	0	28.45	28.25	28.45	28.25	29.50	808,200	23,339,220	28.878	18.26	18.13	18.26	18.13	18.93	1,259,440	18.531	0.35%
2022-06-28	0	28.35	28.35	28.50	28.25	30.45	1,897,400	55,017,625	28.996	18.19	18.19	18.29	18.13	19.54	2,956,770	18.607	-3.90%
2022-06-27	0	29.50	29.40	29.50	27.85	29.50	1,711,800	48,832,130	28.527	18.93	18.87	18.93	17.87	18.93	2,667,545	18.306	6.12%
2022-06-24	0	27.80	27.75	27.80	27.30	28.30	1,164,800	32,278,125	27.711	17.84	17.81	17.84	17.52	18.16	1,815,140	17.783	-2.11%
2022-06-23	0	28.40	28.30	28.40	27.00	28.80	1,904,931	53,072,922	27.861	18.22	18.16	18.22	17.33	18.48	2,968,506	17.879	1.43%
2022-06-22	0	28.00	27.95	28.00	28.00	29.30	1,933,600	55,077,930	28.485	17.97	17.94	17.97	17.97	18.80	3,013,182	18.279	-2.27%
2022-06-21	0	28.65	28.45	28.65	28.20	29.60	2,291,300	66,013,130	28.810	18.39	18.26	18.39	18.10	18.99	3,570,595	18.488	0.88%
2022-06-20	0	28.40	28.40	28.70	27.75	29.55	2,742,900	78,413,842	28.588	18.22	18.22	18.42	17.81	18.96	4,274,336	18.345	-5.33%
2022-06-17	0	30.00	29.90	30.00	28.90	30.05	1,558,500	46,157,245	29.617	19.25	19.19	19.25	18.55	19.28	2,428,653	19.005	2.04%
2022-06-16	0	29.40	29.35	29.40	29.40	30.55	2,848,700	84,516,920	29.669	18.87	18.83	18.87	18.87	19.60	4,439,207	19.039	-3.13%
2022-06-15	0	30.35	30.30	30.35	29.80	30.50	4,212,800	126,691,780	30.073	19.48	19.44	19.48	19.12	19.57	6,564,922	19.298	-0.16%
2022-06-14	0	30.40	30.40	30.50	30.15	31.00	4,656,600	142,123,430	30.521	19.51	19.51	19.57	19.35	19.89	7,256,507	19.586	-2.56%
2022-06-13	0	31.20	31.00	31.20	30.60	32.25	4,096,288	127,744,859	31.186	20.02	19.89	20.02	19.64	20.70	6,383,358	20.012	-3.41%
2022-06-10	0	32.30	32.30	32.45	32.00	33.25	7,802,000	253,615,340	32.507	20.73	20.73	20.82	20.53	21.34	12,158,070	20.860	-4.15%
2022-06-09	0	33.70	33.70	33.80	33.45	34.30	12,670,400	429,148,610	33.870	21.63	21.63	21.69	21.47	22.01	19,744,631	21.735	-2.03%
2022-06-08	0	34.40	34.35	34.40	32.60	35.10	12,628,247	432,472,407	34.246	22.07	22.04	22.07	20.92	22.52	19,678,943	21.976	8.86%
2022-06-07	0	31.60	31.55	31.60	29.60	31.80	8,170,300	254,007,720	31.089	20.28	20.25	20.28	18.99	20.41	12,732,002	19.950	7.12%
2022-06-06	0	29.50	29.45	29.50	29.30	30.70	6,704,700	200,057,835	29.838	18.93	18.90	18.93	18.80	19.70	10,448,117	19.148	-1.50%
2022-06-02	0	29.95	29.95	30.00	29.90	31.55	5,057,200	154,669,352	30.584	19.22	19.22	19.25	19.19	20.25	7,880,773	19.626	-2.76%
2022-06-01	0	30.80	30.65	30.80	30.20	31.80	5,549,100	170,942,390	30.805	19.76	19.67	19.76	19.38	20.41	8,647,314	19.768	-3.14%
2022-05-31	0	31.80	31.80	31.90	31.60	32.40	4,679,600	149,490,969	31.945	20.41	20.41	20.47	20.28	20.79	7,292,349	20.500	-2.15%
2022-05-30	0	32.50	32.30	32.50	30.40	32.85	11,079,500	352,575,635	31.822	20.86	20.73	20.86	19.51	21.08	17,265,488	20.421	-1.66%
2022-05-27	1	-	-	-	-	-	0	0	-	21.21	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	21.21	-	-	-	-	0	-	0.00%
2022-05-25	0	33.05	33.05	33.15	33.05	34.45	8,760,700	296,090,870	33.798	21.21	21.21	21.27	21.21	22.11	13,652,039	21.688	-2.51%
2022-05-24	0	33.90	33.80	33.90	32.80	34.05	7,714,300	258,775,890	33.545	21.75	21.69	21.75	21.05	21.85	12,021,405	21.526	2.11%
2022-05-23	0	33.20	33.10	33.20	32.80	33.70	6,599,000	219,764,825	33.303	21.30	21.24	21.30	21.05	21.63	10,283,402	21.371	0.61%
2022-05-20	0	33.00	32.95	33.00	31.10	33.15	6,449,000	210,317,055	32.612	21.18	21.14	21.18	19.96	21.27	10,049,653	20.928	5.26%
2022-05-19	0	31.35	31.30	31.35	30.20	31.50	2,487,300	76,998,545	30.957	20.12	20.09	20.12	19.38	20.21	3,876,028	19.865	-0.48%
2022-05-18	0	31.50	31.45	31.50	30.90	32.00	2,995,100	93,621,865	31.258	20.21	20.18	20.21	19.83	20.53	4,667,346	20.059	-1.41%
2022-05-17	0	31.95	31.90	31.95	30.85	32.00	4,286,600	135,097,360	31.516	20.50	20.47	20.50	19.80	20.53	6,679,926	20.224	1.43%
2022-05-16	0	31.50	31.50	31.55	30.10	32.55	6,840,900	215,043,620	31.435	20.21	20.21	20.25	19.32	20.89	10,660,362	20.172	-1.10%
2022-05-13	0	31.85	31.80	31.85	30.65	32.95	4,277,000	137,926,645	32.249	20.44	20.41	20.44	19.67	21.14	6,664,966	20.694	2.25%
2022-05-12	0	31.15	31.15	31.20	30.95	32.60	2,515,300	79,943,030	31.783	19.99	19.99	20.02	19.86	20.92	3,919,661	20.395	-1.42%
2022-05-11	0	31.60	31.60	31.70	29.65	32.65	2,369,600	74,604,725	31.484	20.28	20.28	20.34	19.03	20.95	3,692,613	20.204	4.29%
2022-05-10	0	30.30	30.25	30.30	26.55	30.50	3,609,600	105,243,295	29.157	19.44	19.41	19.44	17.04	19.57	5,624,938	18.710	-2.10%
2022-05-06	0	30.95	30.90	30.95	30.10	34.00	3,749,500	119,181,425	31.786	19.86	19.83	19.86	19.32	21.82	5,842,948	20.397	-6.78%
2022-05-05	0	33.20	33.10	33.20	30.85	33.95	3,405,200	111,231,905	32.665	21.30	21.24	21.30	19.80	21.79	5,306,416	20.962	9.39%
2022-05-04	0	30.35	30.10	30.35	29.65	32.65	2,169,400	67,444,000	31.089	19.48	19.32	19.48	19.03	20.95	3,380,635	19.950	-3.65%
2022-05-03	0	31.50	31.50	31.60	30.15	32.60	2,267,800	72,055,645	31.773	20.21	20.21	20.28	19.35	20.92	3,533,975	20.389	0.32%
2022-04-29	0	31.40	31.15	31.40	29.95	31.65	2,894,400	90,045,670	31.110	20.15	19.99	20.15	19.22	20.31	4,510,423	19.964	0.00%
2022-04-28	0	31.40	31.15	31.40	29.05	31.40	5,254,400	160,767,995	30.597	20.15	19.99	20.15	18.64	20.15	8,188,075	19.634	10.56%
2022-04-27	0	28.40	28.40	28.50	26.50	28.90	2,464,600	68,736,340	27.890	18.22	18.22	18.29	17.01	18.55	3,840,654	17.897	8.19%
2022-04-26	0	26.25	26.25	26.30	25.70	27.45	1,347,700	35,744,020	26.522	16.84	16.84	16.88	16.49	17.62	2,100,158	17.020	-2.05%
2022-04-25	0	26.80	26.75	26.80	26.50	27.90	1,793,600	48,722,175	27.165	17.20	17.17	17.20	17.01	17.90	2,795,016	17.432	-8.69%
2022-04-22	0	29.35	29.05	29.35	24.05	29.50	3,507,400	95,608,610	27.259	18.83	18.64	18.83	15.43	18.93	5,465,677	17.493	14.42%
2022-04-21	0	25.65	25.45	25.65	25.25	28.10	4,075,300	106,792,340	26.205	16.46	16.33	16.46	16.20	18.03	6,350,652	16.816	-3.57%
2022-04-20	0	26.60	26.35	26.60	26.15	29.20	9,999,900	277,626,135	27.763	17.07	16.91	17.07	16.78	18.74	15,583,118	17.816	-3.27%
2022-04-19	0	27.50	27.40	27.50	27.15	30.50	9,980,800	287,155,840	28.771	17.65	17.58	17.65	17.42	19.57	15,553,354	18.463	-12.28%
2022-04-14	0	31.35	31.30	31.35	30.55	33.20	10,906,657	347,049,599	31.820	20.12	20.09	20.12	19.60	21.30	16,996,142	20.419	2.79%
2022-04-13	0	30.50	30.35	30.50	28.90	33.50	5,983,600	183,020,500	30.587	19.57	19.48	19.57	18.55	21.50	9,324,408	19.628	8.73%
2022-04-12	0	28.05	27.80	28.05	26.80	28.40	1,740,900	48,387,555	27.795	18.00	17.84	18.00	17.20	18.22	2,712,892	17.836	-1.75%
2022-04-11	0	28.55	28.45	28.55	27.85	30.30	1,842,600	53,359,635	28.959	18.32	18.26	18.32	17.87	19.44	2,871,374	18.583	1.96%
2022-04-08	0	28.00	28.00	28.05	26.10	28.15	1,353,500	37,226,030	27.504	17.97	17.97	18.00	16.75	18.06	2,109,196	17.649	3.70%
2022-04-07	0	27.00	26.95	27.00	26.05	27.70	918,000	24,662,750	26.866	17.33	17.29	17.33	16.72	17.78	1,430,545	17.240	3.45%
2022-04-06	0	26.10	26.10	26.20	26.05	28.20	727,600	19,502,500	26.804	16.75	16.75	16.81	16.72	18.10	1,133,839	17.200	-7.45%
2022-04-04	0	28.20	27.90	28.20	25.65	28.30	287,600	7,788,940	27.083	18.10	17.90	18.10	16.46	18.16	448,175	17.379	6.82%
2022-04-01	0	26.40	26.25	26.40	25.05	27.00	352,800	9,132,040	25.885	16.94	16.84	16.94	16.07	17.33	549,778	16.610	3.33%
2022-03-31	0	25.55	25.55	25.60	25.05	26.10	348,800	8,928,885	25.599	16.40	16.40	16.43	16.07	16.75	543,545	16.427	2.20%
2022-03-30	0	25.00	25.00	25.30	25.00	26.40	411,200	10,477,690	25.481	16.04	16.04	16.24	16.04	16.94	640,784	16.351	-4.58%
2022-03-29	0	26.20	26.00	26.20	24.80	26.30	388,100	9,870,490	25.433	16.81	16.68	16.81	15.91	16.88	604,787	16.321	3.97%
2022-03-28	0	25.20	25.20	25.30	25.00	26.30	308,900	7,851,295	25.417	16.17	16.17	16.24	16.04	16.88	481,367	16.310	-1.56%
2022-03-25	0	25.60	25.60	25.65	25.00	26.80	469,800	12,000,305	25.543	16.43	16.43	16.46	16.04	17.20	732,102	16.392	-1.92%
2022-03-24	0	26.10	26.00	26.10	25.50	28.70	806,600	21,726,505	26.936	16.75	16.68	16.75	16.36	18.42	1,256,947	17.285	3.57%
2022-03-23	0	25.20	25.00	25.20	25.00	26.30	252,800	6,371,335	25.203	16.17	16.04	16.17	16.04	16.88	393,945	16.173	0.80%
2022-03-22	0	25.00	25.00	25.10	24.95	25.45	965,500	24,150,345	25.013	16.04	16.04	16.11	16.01	16.33	1,504,565	16.051	1.21%
2022-03-21	0	24.70	24.70	25.00	23.95	26.95	148,400	3,713,270	25.022	15.85	15.85	16.04	15.37	17.29	231,256	16.057	0.00%
2022-03-18	0	24.70	24.70	24.95	24.45	25.50	246,200	6,142,430	24.949	15.85	15.85	16.01	15.69	16.36	383,660	16.010	-0.80%
2022-03-17	0	24.90	24.10	24.95	23.00	25.45	142,400	3,399,155	23.871	15.98	15.47	16.01	14.76	16.33	221,906	15.318	6.18%
2022-03-16	0	23.45	23.40	23.45	22.05	23.90	67,100	1,545,185	23.028	15.05	15.02	15.05	14.15	15.34	104,564	14.777	6.59%
2022-03-15	0	22.00	21.80	22.00	22.00	27.00	159,100	3,853,950	24.223	14.12	13.99	14.12	14.12	17.33	247,930	15.545	-15.53%
2022-03-14	0	30.00	29.90	30.00	28.80	32.65	169,000	5,049,660	29.880	16.71	16.66	16.71	16.04	18.19	303,369	16.645	1.01%
2022-03-11	0	29.70	29.65	30.00	29.20	30.50	147,300	4,397,250	29.852	16.55	16.52	16.71	16.27	16.99	264,415	16.630	-1.00%
2022-03-10	0	30.00	29.80	29.95	29.50	32.40	198,400	6,094,035	30.716	16.71	16.60	16.68	16.43	18.05	356,144	17.111	4.35%
2022-03-09	0	28.75	28.50	28.75	27.50	30.60	165,000	4,674,105	28.328	16.02	15.88	16.02	15.32	17.05	296,188	15.781	-3.85%
2022-03-08	0	29.90	29.15	29.95	29.05	34.50	161,800	5,055,120	31.243	16.66	16.24	16.68	16.18	19.22	290,444	17.405	-3.70%
2022-03-07	0	31.05	31.05	31.45	31.00	39.20	279,900	9,673,035	34.559	17.30	17.30	17.52	17.27	21.84	502,443	19.252	-6.19%
2022-03-04	0	33.10	33.10	33.95	33.00	37.20	94,800	3,300,490	34.815	18.44	18.44	18.91	18.38	20.72	170,174	19.395	-8.56%
2022-03-03	0	36.20	36.00	36.20	35.75	49.40	423,540	17,022,828	40.192	20.17	20.05	20.17	19.92	27.52	760,288	22.390	1.26%
2022-03-02	0	35.75	35.75	36.00	24.60	37.05	264,260	8,506,776	32.191	19.92	19.92	20.05	13.70	20.64	474,368	17.933	48.65%
2022-03-01	0	24.05	24.05	24.55	20.00	25.00	161,300	3,454,815	21.419	13.40	13.40	13.68	11.14	13.93	289,546	11.932	22.21%
2022-02-28	0	19.68	19.00	19.68	-	-	0	0	-	10.96	10.58	10.96	-	-	0	-	-0.51%
2022-02-25	0	19.78	18.50	19.80	19.00	20.00	3,000	57,958	19.319	11.02	10.31	11.03	10.58	11.14	5,385	10.762	9.65%
2022-02-24	0	18.04	18.04	19.90	17.64	19.88	9,000	161,916	17.991	10.05	10.05	11.09	9.827	11.07	16,156	10.022	2.27%
2022-02-23	0	17.64	17.64	19.80	17.64	17.64	100	1,764	17.640	9.827	9.827	11.03	9.827	9.827	180	9.8269	-2.54%
2022-02-22	0	18.10	17.64	19.80	-	-	0	0	-	10.08	9.827	11.03	-	-	0	-	0.00%
2022-02-21	0	18.10	18.10	19.00	18.10	19.00	5,100	96,810	18.982	10.08	10.08	10.58	10.08	10.58	9,155	10.575	-2.69%
2022-02-18	0	18.60	18.24	19.00	18.60	18.68	14,600	272,000	18.630	10.36	10.16	10.58	10.36	10.41	26,208	10.378	-0.11%
2022-02-17	0	18.62	18.22	18.90	18.60	18.64	5,400	100,470	18.606	10.37	10.15	10.53	10.36	10.38	9,693	10.365	-0.32%
2022-02-16	0	18.68	18.36	19.00	19.00	19.00	5,000	95,000	19.000	10.41	10.23	10.58	10.58	10.58	8,975	10.584	-0.85%
2022-02-15	0	18.84	18.84	19.80	18.84	18.84	1,500	28,260	18.840	10.50	10.50	11.03	10.50	10.50	2,693	10.495	0.43%
2022-02-14	0	18.76	18.66	19.80	-	-	0	0	-	10.45	10.40	11.03	-	-	0	-	0.00%
2022-02-11	0	18.76	18.76	19.80	18.48	20.00	10,800	213,250	19.745	10.45	10.45	11.03	10.29	11.14	19,387	11.000	3.99%
2022-02-10	0	18.04	18.04	19.70	17.82	18.04	3,100	55,264	17.827	10.05	10.05	10.97	9.927	10.05	5,565	9.9311	1.35%
2022-02-09	0	17.80	17.80	20.00	17.80	17.80	100	1,780	17.800	9.916	9.916	11.14	9.916	9.916	180	9.9160	1.14%
2022-02-08	0	17.60	17.60	19.88	17.52	18.20	21,300	375,930	17.649	9.805	9.805	11.07	9.760	10.14	38,235	9.8320	-1.46%
2022-02-07	0	17.86	17.60	18.20	17.34	17.86	17,000	298,572	17.563	9.949	9.805	10.14	9.660	9.949	30,516	9.7840	-1.87%
2022-02-04	0	18.20	17.52	19.24	18.20	18.98	3,000	55,642	18.547	10.14	9.760	10.72	10.14	10.57	5,385	10.332	-1.52%
2022-01-31	0	18.48	18.48	19.48	18.46	18.48	600	11,086	18.477	10.29	10.29	10.85	10.28	10.29	1,077	10.293	0.00%
2022-01-28	0	18.48	18.48	19.48	18.38	18.38	100	1,838	18.380	10.29	10.29	10.85	10.24	10.24	180	10.239	-5.23%
2022-01-27	0	19.50	18.10	19.50	-	-	0	0	-	10.86	10.08	10.86	-	-	0	-	-0.81%
2022-01-26	0	19.66	18.10	19.66	-	-	0	0	-	10.95	10.08	10.95	-	-	0	-	-0.51%
2022-01-25	0	19.76	18.10	19.76	-	-	0	0	-	11.01	10.08	11.01	-	-	0	-	-0.10%
2022-01-24	0	19.78	18.20	19.78	18.96	20.00	13,600	269,310	19.802	11.02	10.14	11.02	10.56	11.14	24,413	11.031	3.67%
2022-01-21	0	19.08	18.80	19.08	18.72	19.28	7,300	137,700	18.863	10.63	10.47	10.63	10.43	10.74	13,104	10.508	1.06%
2022-01-20	0	18.88	18.26	18.88	18.36	18.88	2,700	50,268	18.618	10.52	10.17	10.52	10.23	10.52	4,847	10.372	3.85%
2022-01-19	0	18.18	18.00	18.68	18.00	18.88	1,600	29,702	18.564	10.13	10.03	10.41	10.03	10.52	2,872	10.341	2.83%
2022-01-18	0	17.68	17.68	18.80	-	-	0	0	-	9.849	9.849	10.47	-	-	0	-	0.34%
2022-01-17	0	17.62	17.62	19.50	17.50	17.62	1,300	22,810	17.546	9.816	9.816	10.86	9.749	9.816	2,334	9.7746	0.69%
2022-01-14	0	17.50	17.50	19.50	-	-	0	0	-	9.749	9.749	10.86	-	-	0	-	0.92%
2022-01-13	0	17.34	17.34	19.78	17.28	17.32	1,100	19,030	17.300	9.660	9.660	11.02	9.626	9.649	1,975	9.6375	-0.34%
2022-01-12	0	17.40	-	19.78	-	-	0	0	-	9.693	-	11.02	-	-	0	-	0.00%
2022-01-11	0	17.40	-	19.78	-	-	0	0	-	9.693	-	11.02	-	-	0	-	0.00%
2022-01-10	0	17.40	17.32	19.78	17.40	17.40	100	1,740	17.400	9.693	9.649	11.02	9.693	9.693	180	9.6932	0.00%
2022-01-07	0	17.40	17.40	19.78	17.38	17.38	600	10,428	17.380	9.693	9.693	11.02	9.682	9.682	1,077	9.6820	0.12%
2022-01-06	0	17.38	-	19.78	-	-	0	0	-	9.682	-	11.02	-	-	0	-	0.00%
2022-01-05	0	17.38	17.38	19.78	17.36	17.38	2,600	45,176	17.375	9.682	9.682	11.02	9.671	9.682	4,667	9.6794	-0.69%
2022-01-04	0	17.50	17.38	19.60	17.50	17.50	200	3,500	17.500	9.749	9.682	10.92	9.749	9.749	359	9.7489	0.69%
2022-01-03	0	17.38	17.36	19.78	17.28	17.38	400	6,932	17.330	9.682	9.671	11.02	9.626	9.682	718	9.6542	0.58%
2021-12-31	0	17.28	-	19.78	-	-	0	0	-	9.626	-	11.02	-	-	0	-	0.00%
2021-12-30	0	17.28	-	17.28	17.28	17.28	200	3,456	17.280	9.626	-	9.626	9.626	9.626	359	9.6263	0.00%
2021-12-29	0	17.28	-	17.28	-	-	0	0	-	9.626	-	9.626	-	-	0	-	-0.69%
2021-12-28	0	17.40	-	17.40	-	-	0	0	-	9.693	-	9.693	-	-	0	-	0.00%
2021-12-24	0	17.40	-	19.80	-	-	0	0	-	9.693	-	11.03	-	-	0	-	-0.57%
2021-12-23	0	17.50	-	17.50	-	-	0	0	-	9.749	-	9.749	-	-	0	-	0.00%
2021-12-22	0	17.50	-	17.50	17.50	17.50	6,500	113,750	17.500	9.749	-	9.749	9.749	9.749	11,668	9.7489	0.00%
2021-12-21	0	17.50	-	17.50	-	-	0	0	-	9.749	-	9.749	-	-	0	-	0.00%
2021-12-20	0	17.50	-	17.50	-	-	0	0	-	9.749	-	9.749	-	-	0	-	0.00%
2021-12-17	0	17.50	16.22	17.50	-	-	0	0	-	9.749	9.036	9.749	-	-	0	-	0.00%
2021-12-16	0	17.50	-	18.90	-	-	0	0	-	9.749	-	10.53	-	-	0	-	0.00%
2021-12-15	0	17.50	-	17.50	-	-	0	0	-	9.749	-	9.749	-	-	0	-	0.00%
2021-12-14	0	17.50	-	17.50	17.84	17.84	100	1,784	17.840	9.749	-	9.749	9.938	9.938	180	9.9383	-1.69%
2021-12-13	0	17.80	-	17.80	17.80	18.00	3,500	62,960	17.989	9.916	-	9.916	9.916	10.03	6,283	10.021	1.83%
2021-12-10	0	17.48	-	17.48	-	-	0	0	-	9.738	-	9.738	-	-	0	-	-1.13%
2021-12-09	0	17.68	-	17.68	16.90	17.68	29,500	513,200	17.397	9.849	-	9.849	9.415	9.849	52,955	9.6913	4.62%
2021-12-08	0	16.90	16.66	16.90	16.90	16.90	5,000	84,500	16.900	9.415	9.281	9.415	9.415	9.415	8,975	9.4146	-0.59%
2021-12-07	0	17.00	-	17.00	-	-	0	0	-	9.470	-	9.470	-	-	0	-	0.00%
2021-12-06	0	17.00	-	17.00	17.00	17.00	2,000	34,000	17.000	9.470	-	9.470	9.470	9.470	3,590	9.4703	-1.51%
2021-12-03	0	17.26	15.28	-	17.10	17.48	1,300	22,598	17.383	9.615	8.512	-	9.526	9.738	2,334	9.6837	0.94%
2021-12-02	0	17.10	-	17.44	17.08	17.10	10,000	170,984	17.098	9.526	-	9.715	9.515	9.526	17,951	9.5251	2.76%
2021-12-01	0	16.64	-	16.96	-	-	0	0	-	9.270	-	9.448	-	-	0	-	0.00%
2021-11-30	0	16.64	-	17.08	-	-	0	0	-	9.270	-	9.515	-	-	0	-	0.00%
2021-11-29	0	16.64	-	16.64	-	-	0	0	-	9.270	-	9.270	-	-	0	-	-0.24%
2021-11-26	0	16.68	-	16.68	-	-	0	0	-	9.292	-	9.292	-	-	0	-	-1.88%
2021-11-25	0	17.00	-	17.00	-	-	0	0	-	9.470	-	9.470	-	-	0	-	0.00%
2021-11-24	0	17.00	15.20	17.38	17.00	17.68	200	3,468	17.340	9.470	8.468	9.682	9.470	9.849	359	9.6597	-2.86%
2021-11-23	0	17.50	11.46	17.50	17.30	17.50	2,900	50,730	17.493	9.749	6.384	9.749	9.637	9.749	5,206	9.7450	-2.23%
2021-11-22	0	17.90	17.90	17.96	17.90	17.90	200	3,580	17.900	9.972	9.972	10.01	9.972	9.972	359	9.9717	-0.78%
2021-11-19	0	18.04	-	18.66	-	-	0	0	-	10.05	-	10.40	-	-	0	-	0.00%
2021-11-18	0	18.04	-	18.04	18.28	18.80	4,100	75,788	18.485	10.05	-	10.05	10.18	10.47	7,360	10.298	13.46%
2021-11-17	0	15.90	-	17.26	-	-	0	0	-	8.858	-	9.615	-	-	0	-	0.00%
2021-11-16	0	15.90	-	17.80	-	-	0	0	-	8.858	-	9.916	-	-	0	-	0.00%
2021-11-15	0	15.90	13.62	-	-	-	0	0	-	8.858	7.587	-	-	-	0	-	0.00%
2021-11-12	0	15.90	15.44	-	-	-	0	0	-	8.858	8.601	-	-	-	0	-	0.00%
2021-11-11	0	15.90	13.62	-	-	-	0	0	-	8.858	7.587	-	-	-	0	-	0.00%
2021-11-10	0	15.90	14.02	-	-	-	0	0	-	8.858	7.810	-	-	-	0	-	0.00%
2021-11-09	0	15.90	-	-	-	-	0	0	-	8.858	-	-	-	-	0	-	0.00%
2021-11-08	0	15.90	14.00	-	15.90	15.90	100	1,590	15.900	8.858	7.799	-	8.858	8.858	180	8.8575	-0.75%
2021-11-05	0	16.02	14.00	-	-	-	0	0	-	8.924	7.799	-	-	-	0	-	0.00%
2021-11-04	0	16.02	16.02	-	16.02	16.02	200	3,204	16.020	8.924	8.924	-	8.924	8.924	359	8.9244	0.00%
2021-11-03	0	16.02	16.02	-	16.02	16.02	100	1,602	16.020	8.924	8.924	-	8.924	8.924	180	8.9244	-0.74%
2021-11-02	0	16.14	16.12	16.98	16.00	16.98	7,500	123,038	16.405	8.991	8.980	9.459	8.913	9.459	13,463	9.1389	-4.04%
2021-11-01	0	16.82	16.82	17.50	16.82	17.00	2,600	43,750	16.827	9.370	9.370	9.749	9.370	9.470	4,667	9.3739	-2.21%
2021-10-29	0	17.20	17.14	17.50	17.20	17.20	3,500	60,200	17.200	9.582	9.548	9.749	9.582	9.582	6,283	9.5817	-3.37%
2021-10-28	0	17.80	17.78	17.80	17.88	18.20	1,500	27,258	18.172	9.916	9.905	9.916	9.961	10.14	2,693	10.123	-2.41%
2021-10-27	0	18.24	17.88	18.30	18.20	18.30	600	10,970	18.283	10.16	9.961	10.19	10.14	10.19	1,077	10.185	-1.19%
2021-10-26	0	18.46	17.86	18.46	18.54	19.00	3,500	65,852	18.815	10.28	9.949	10.28	10.33	10.58	6,283	10.481	-2.84%
2021-10-25	0	19.00	18.88	19.00	18.54	20.00	19,200	366,030	19.064	10.58	10.52	10.58	10.33	11.14	34,466	10.620	0.00%
2021-10-22	0	19.00	18.88	19.00	19.00	19.80	2,200	42,440	19.291	10.58	10.52	10.58	10.58	11.03	3,949	10.747	-3.65%
2021-10-21	0	19.72	19.72	21.80	19.14	19.94	9,600	188,960	19.683	10.99	10.99	12.14	10.66	11.11	17,233	10.965	-0.40%
2021-10-20	0	19.80	19.20	19.80	19.80	20.15	10,100	201,596	19.960	11.03	10.70	11.03	11.03	11.23	18,130	11.119	-9.38%
2021-10-19	0	21.85	20.25	21.85	22.00	22.80	5,100	114,655	22.481	12.17	11.28	12.17	12.26	12.70	9,155	12.524	-1.80%
2021-10-18	0	22.25	21.20	21.75	20.00	22.35	8,900	193,030	21.689	12.39	11.81	12.12	11.14	12.45	15,976	12.082	5.45%
2021-10-15	0	21.10	20.00	21.20	20.00	23.00	33,200	742,140	22.354	11.75	11.14	11.81	11.14	12.81	59,597	12.453	-3.21%
2021-10-12	0	21.80	20.50	21.80	21.50	23.00	30,000	666,800	22.227	12.14	11.42	12.14	11.98	12.81	53,852	12.382	0.46%
2021-10-11	0	21.70	18.22	21.80	20.70	21.80	20,900	443,095	21.201	12.09	10.15	12.14	11.53	12.14	37,517	11.810	17.30%
2021-10-08	0	18.50	18.50	18.80	18.50	19.28	2,700	51,432	19.049	10.31	10.31	10.47	10.31	10.74	4,847	10.612	-4.05%
2021-10-07	0	19.28	19.28	19.76	18.00	19.18	19,200	357,746	18.633	10.74	10.74	11.01	10.03	10.68	34,466	10.380	18.28%
2021-10-06	0	16.30	16.30	-	15.98	16.00	1,100	17,598	15.998	9.080	9.080	-	8.902	8.913	1,975	8.9122	6.96%
2021-10-05	0	15.24	15.24	-	14.82	14.82	2,800	41,496	14.820	8.490	8.490	-	8.256	8.256	5,026	8.2559	2.97%
2021-10-04	0	14.80	14.80	-	-	-	0	0	-	8.245	8.245	-	-	-	0	-	1.37%
2021-09-30	0	14.60	13.00	-	-	-	0	0	-	8.133	7.242	-	-	-	0	-	0.00%
2021-09-29	0	14.60	14.60	-	14.50	14.60	2,800	40,800	14.571	8.133	8.133	-	8.078	8.133	5,026	8.1174	-2.67%
2021-09-28	0	15.00	12.78	-	-	-	0	0	-	8.356	7.119	-	-	-	0	-	0.00%
2021-09-27	0	15.00	13.00	15.20	-	-	0	0	-	8.356	7.242	8.468	-	-	0	-	0.00%
2021-09-24	0	15.00	13.40	15.20	14.00	15.00	3,600	53,894	14.971	8.356	7.465	8.468	7.799	8.356	6,462	8.3398	0.27%
2021-09-23	0	14.96	13.52	14.96	12.20	15.00	6,200	92,716	14.954	8.334	7.532	8.334	6.796	8.356	11,129	8.3307	-11.48%
2021-09-21	0	16.90	11.64	16.90	-	-	3,742,857	50,528,569	13.500	9.415	6.484	9.415	-	-	6,718,727	7.5206	-4.95%
2021-09-20	0	17.78	15.04	17.78	-	-	0	0	-	9.905	8.378	9.905	-	-	0	-	-5.93%
2021-09-17	0	18.90	15.00	18.90	18.90	19.94	2,100	39,794	18.950	10.53	8.356	10.53	10.53	11.11	3,770	10.556	-5.41%
2021-09-16	0	19.98	15.84	19.98	20.00	20.65	900	18,245	20.272	11.13	8.824	11.13	11.14	11.50	1,616	11.293	-0.10%
2021-09-15	0	20.00	14.16	20.00	21.00	21.00	1,030	21,630	21.000	11.14	7.888	11.14	11.70	11.70	1,849	11.699	2.56%
2021-09-14	0	19.50	19.90	21.00	19.20	21.25	1,700	33,221	19.542	10.86	11.09	11.70	10.70	11.84	3,052	10.886	0.72%
2021-09-13	0	19.36	19.36	19.68	18.44	19.20	700	13,200	18.857	10.79	10.79	10.96	10.27	10.70	1,257	10.505	4.99%
2021-09-10	0	18.44	18.44	18.80	17.82	18.78	5,600	103,572	18.495	10.27	10.27	10.47	9.927	10.46	10,052	10.303	3.48%
2021-09-09	0	17.82	17.84	-	16.14	17.82	17,100	291,218	17.030	9.927	9.938	-	8.991	9.927	30,696	9.4872	10.41%
2021-09-08	0	16.14	12.02	17.00	16.14	16.14	60,000	968,400	16.140	8.991	6.696	9.470	8.991	8.991	107,705	8.9912	1.25%
2021-09-07	0	15.94	15.94	17.30	-	-	0	0	-	8.880	8.880	9.637	-	-	0	-	2.44%
2021-09-06	0	15.56	15.56	-	-	-	0	0	-	8.668	8.668	-	-	-	0	-	0.26%
2021-09-03	0	15.52	15.52	16.00	-	-	0	0	-	8.646	8.646	8.913	-	-	0	-	0.39%
2021-09-02	0	15.46	15.46	-	15.30	15.30	200	3,060	15.300	8.612	8.612	-	8.523	8.523	359	8.5233	3.76%
2021-09-01	0	14.90	14.90	15.30	14.90	14.90	1,100	16,390	14.900	8.300	8.300	8.523	8.300	8.300	1,975	8.3005	-0.27%
2021-08-31	0	14.94	14.94	15.16	14.64	14.94	6,700	98,434	14.692	8.323	8.323	8.445	8.156	8.323	12,027	8.1844	4.04%
2021-08-30	0	14.36	14.36	-	-	-	0	0	-	8.000	8.000	-	-	-	0	-	1.56%
2021-08-27	0	14.14	13.26	-	14.14	14.14	100	1,414	14.140	7.877	7.387	-	7.877	7.877	180	7.8771	4.28%
2021-08-26	0	13.56	13.56	-	13.26	13.26	1,400	18,564	13.260	7.554	7.554	-	7.387	7.387	2,513	7.3869	2.42%
2021-08-25	0	13.24	13.24	-	-	-	0	0	-	7.376	7.376	-	-	-	0	-	0.00%
2021-08-24	0	13.24	13.24	-	13.24	13.24	900	11,916	13.240	7.376	7.376	-	7.376	7.376	1,616	7.3757	0.00%
2021-08-23	0	13.24	11.64	-	-	-	0	0	-	7.376	6.484	-	-	-	0	-	0.00%
2021-08-20	0	13.24	11.80	-	13.24	13.24	4,500	59,580	13.240	7.376	6.574	-	7.376	7.376	8,078	7.3757	0.00%
2021-08-19	0	13.24	13.24	-	-	-	0	0	-	7.376	7.376	-	-	-	0	-	0.00%
2021-08-18	0	13.24	13.24	-	-	-	0	0	-	7.376	7.376	-	-	-	0	-	0.00%
2021-08-17	0	13.24	13.24	-	-	-	0	0	-	7.376	7.376	-	-	-	0	-	0.00%
2021-08-16	0	13.24	13.24	-	13.24	13.24	200	2,648	13.240	7.376	7.376	-	7.376	7.376	359	7.3757	0.00%
2021-08-13	0	13.24	13.24	-	13.24	13.24	200	2,648	13.240	7.376	7.376	-	7.376	7.376	359	7.3757	0.15%
2021-08-12	0	13.22	13.22	-	-	-	100	1,320	13.200	7.365	7.365	-	-	-	180	7.3534	0.15%
2021-08-11	0	13.20	13.20	-	-	-	0	0	-	7.353	7.353	-	-	-	0	-	0.00%
2021-08-10	0	13.20	12.00	-	-	-	0	0	-	7.353	6.685	-	-	-	0	-	0.00%
2021-08-09	0	13.20	-	-	-	-	0	0	-	7.353	-	-	-	-	0	-	0.00%
2021-08-06	0	13.20	11.38	13.52	-	-	0	0	-	7.353	6.340	7.532	-	-	0	-	0.00%
2021-08-05	0	13.20	11.34	14.30	-	-	0	0	-	7.353	6.317	7.966	-	-	0	-	0.00%
2021-08-04	0	13.20	10.12	13.50	-	-	0	0	-	7.353	5.638	7.521	-	-	0	-	0.00%
2021-08-03	0	13.20	10.96	13.50	13.20	13.20	2,000	26,400	13.200	7.353	6.106	7.521	7.353	7.353	3,590	7.3534	3.12%
2021-08-02	0	12.80	10.88	14.30	-	-	0	0	-	7.131	6.061	7.966	-	-	0	-	0.00%
2021-07-30	0	12.80	10.94	14.28	-	-	0	0	-	7.131	6.094	7.955	-	-	0	-	0.00%
2021-07-29	0	12.80	-	13.20	-	-	0	0	-	7.131	-	7.353	-	-	0	-	0.00%
2021-07-28	0	12.80	-	13.20	12.80	12.80	600	7,680	12.800	7.131	-	7.353	7.131	7.131	1,077	7.1306	-3.03%
2021-07-27	0	13.20	13.02	13.30	13.20	13.20	400	5,280	13.200	7.353	7.253	7.409	7.353	7.353	718	7.3534	1.38%
2021-07-26	0	13.02	-	13.40	13.02	13.02	400	5,208	13.020	7.253	-	7.465	7.253	7.253	718	7.2532	0.00%
2021-07-23	0	13.02	11.12	13.50	-	-	0	0	-	7.253	6.195	7.521	-	-	0	-	0.00%
2021-07-22	0	13.02	11.60	13.50	-	-	0	0	-	7.253	6.462	7.521	-	-	0	-	0.00%
2021-07-21	0	13.02	11.80	-	-	-	0	0	-	7.253	6.574	-	-	-	0	-	0.00%
2021-07-20	0	13.02	11.60	-	-	-	0	0	-	7.253	6.462	-	-	-	0	-	0.00%
2021-07-19	0	13.02	13.02	-	13.00	13.02	900	11,708	13.009	7.253	7.253	-	7.242	7.253	1,616	7.2470	0.15%
2021-07-16	0	13.00	11.08	-	13.00	13.00	2,100	27,300	13.000	7.242	6.172	-	7.242	7.242	3,770	7.2420	0.00%
2021-07-15	0	13.00	-	13.40	-	-	0	0	-	7.242	-	7.465	-	-	0	-	0.00%
2021-07-14	0	13.00	11.14	13.40	13.40	13.40	5,000	67,000	13.400	7.242	6.206	7.465	7.465	7.465	8,975	7.4648	0.00%
2021-07-13	0	13.00	11.36	13.40	-	-	0	0	-	7.242	6.328	7.465	-	-	0	-	0.00%
2021-07-12	0	13.00	11.00	13.40	-	-	0	0	-	7.242	6.128	7.465	-	-	0	-	0.00%
2021-07-09	0	13.00	11.20	-	-	-	0	0	-	7.242	6.239	-	-	-	0	-	0.00%
2021-07-08	0	13.00	11.34	13.40	-	-	0	0	-	7.242	6.317	7.465	-	-	0	-	0.00%
2021-07-07	0	13.00	11.50	13.40	-	-	0	0	-	7.242	6.406	7.465	-	-	0	-	0.00%
2021-07-06	0	13.00	11.20	-	-	-	0	0	-	7.242	6.239	-	-	-	0	-	0.00%
2021-07-05	0	13.00	11.06	13.40	-	-	800	10,720	13.400	7.242	6.161	7.465	-	-	1,436	7.4648	0.00%
2021-07-02	0	13.00	10.50	-	-	-	0	0	-	7.242	5.849	-	-	-	0	-	0.00%
2021-06-30	0	13.00	10.90	-	13.00	13.00	600	7,800	13.000	7.242	6.072	-	7.242	7.242	1,077	7.2420	0.00%
2021-06-29	0	13.00	11.20	14.00	-	-	0	0	-	7.242	6.239	7.799	-	-	0	-	0.00%
2021-06-28	0	13.00	12.40	-	13.00	13.00	1,500	20,900	13.933	7.242	6.908	-	7.242	7.242	2,693	7.7620	8.33%
2021-06-25	0	12.00	12.00	-	-	-	100	1,200	12.000	6.685	6.685	-	-	-	180	6.6849	0.00%
2021-06-24	0	12.00	11.30	-	-	-	0	0	-	6.685	6.295	-	-	-	0	-	0.00%
2021-06-23	0	12.00	12.00	14.38	-	-	0	0	-	6.685	6.685	8.011	-	-	0	-	1.01%
2021-06-22	0	11.88	11.80	14.40	11.02	11.02	1,500	16,530	11.020	6.618	6.574	8.022	6.139	6.139	2,693	6.1390	-17.50%
2021-06-21	0	14.40	11.80	14.40	-	-	0	0	-	8.022	6.574	8.022	-	-	0	-	0.00%
2021-06-18	0	14.40	11.50	14.40	-	-	0	0	-	8.022	6.406	8.022	-	-	0	-	0.00%
2021-06-17	0	14.40	11.80	14.40	-	-	0	0	-	8.022	6.574	8.022	-	-	0	-	0.00%
2021-06-16	0	14.40	11.50	14.40	-	-	0	0	-	8.022	6.406	8.022	-	-	0	-	0.00%
2021-06-15	0	14.40	12.82	14.40	14.50	14.50	100	1,450	14.500	8.022	7.142	8.022	8.078	8.078	180	8.0776	12.32%
2021-06-11	0	12.82	11.80	14.50	-	-	0	0	-	7.142	6.574	8.078	-	-	0	-	0.00%
2021-06-10	0	12.82	12.82	14.34	12.82	12.82	10,000	128,200	12.820	7.142	7.142	7.989	7.142	7.142	17,951	7.1417	-2.88%
2021-06-09	0	13.20	11.50	14.50	-	-	0	0	-	7.353	6.406	8.078	-	-	0	-	0.00%
2021-06-08	0	13.20	-	14.20	-	-	0	0	-	7.353	-	7.911	-	-	0	-	0.00%
2021-06-07	0	13.20	-	13.90	-	-	0	0	-	7.353	-	7.743	-	-	0	-	0.00%
2021-06-04	0	13.20	12.00	14.50	-	-	0	0	-	7.353	6.685	8.078	-	-	0	-	0.00%
2021-06-03	0	13.20	11.26	13.80	-	-	0	0	-	7.353	6.273	7.688	-	-	0	-	0.00%
2021-06-02	0	13.20	10.58	14.50	-	-	0	0	-	7.353	5.894	8.078	-	-	0	-	0.00%
2021-06-01	0	13.20	13.02	13.30	13.02	13.20	5,700	74,388	13.051	7.353	7.253	7.409	7.253	7.353	10,232	7.2702	1.38%
2021-05-31	0	13.02	13.02	14.50	13.02	13.02	200	2,604	13.020	7.253	7.253	8.078	7.253	7.253	359	7.2532	0.00%
2021-05-28	0	13.02	12.96	13.20	13.00	13.02	400	5,204	13.010	7.253	7.220	7.353	7.242	7.253	718	7.2476	0.46%
2021-05-27	0	12.96	12.96	13.40	12.94	13.00	3,000	38,920	12.973	7.220	7.220	7.465	7.209	7.242	5,385	7.2272	-0.31%
2021-05-26	0	13.00	12.10	13.00	13.00	13.00	400	5,200	13.000	7.242	6.741	7.242	7.242	7.242	718	7.2420	-2.26%
2021-05-25	0	13.30	11.80	13.70	-	-	0	0	-	7.409	6.574	7.632	-	-	0	-	0.00%
2021-05-24	0	13.30	11.80	13.30	13.50	13.50	100	1,350	13.500	7.409	6.574	7.409	7.521	7.521	180	7.5206	-1.48%
2021-05-21	0	13.50	11.80	13.50	-	-	0	0	-	7.521	6.574	7.521	-	-	0	-	0.00%
2021-05-20	0	13.50	11.52	14.50	-	-	0	0	-	7.521	6.418	8.078	-	-	0	-	0.00%
2021-05-18	0	13.50	11.20	13.50	13.12	13.50	200	2,662	13.310	7.521	6.239	7.521	7.309	7.521	359	7.4147	2.90%
2021-05-17	0	13.12	-	13.50	-	-	0	0	-	7.309	-	7.521	-	-	0	-	0.00%
2021-05-14	0	13.12	11.50	14.50	-	-	0	0	-	7.309	6.406	8.078	-	-	0	-	0.00%
2021-05-13	0	13.12	10.58	14.50	13.12	13.12	3,800	49,856	13.120	7.309	5.894	8.078	7.309	7.309	6,821	7.3089	-0.91%
2021-05-12	0	13.24	13.12	13.36	13.20	13.24	3,300	43,536	13.193	7.376	7.309	7.443	7.353	7.376	5,924	7.3494	1.07%
2021-05-11	0	13.10	12.50	13.24	-	-	0	0	-	7.298	6.963	7.376	-	-	0	-	0.00%
2021-05-10	0	13.10	11.50	13.24	13.00	13.10	1,200	15,650	13.042	7.298	6.406	7.376	7.242	7.298	2,154	7.2652	0.77%
2021-05-07	0	13.00	11.80	13.00	-	-	0	0	-	7.242	6.574	7.242	-	-	0	-	0.00%
2021-05-06	0	13.00	11.50	13.00	-	-	0	0	-	7.242	6.406	7.242	-	-	0	-	0.00%
2021-05-05	0	13.00	11.10	13.00	-	-	0	0	-	7.242	6.184	7.242	-	-	0	-	0.00%
2021-05-04	0	13.00	10.58	13.00	13.00	13.00	100	1,300	13.000	7.242	5.894	7.242	7.242	7.242	180	7.2420	0.00%
2021-05-03	0	13.00	11.06	13.00	-	-	0	0	-	7.242	6.161	7.242	-	-	0	-	0.00%
2021-04-30	0	13.00	11.10	13.00	-	-	0	0	-	7.242	6.184	7.242	-	-	0	-	0.00%
2021-04-29	0	13.00	11.10	13.00	-	-	0	0	-	7.242	6.184	7.242	-	-	0	-	0.00%
2021-04-28	0	13.00	11.06	13.00	-	-	0	0	-	7.242	6.161	7.242	-	-	0	-	0.00%
2021-04-27	0	13.00	11.06	13.00	-	-	0	0	-	7.242	6.161	7.242	-	-	0	-	0.00%
2021-04-26	0	13.00	11.06	13.00	-	-	0	0	-	7.242	6.161	7.242	-	-	0	-	0.00%
2021-04-23	0	13.00	12.40	13.00	-	-	0	0	-	7.242	6.908	7.242	-	-	0	-	0.00%
2021-04-22	0	13.00	-	13.10	-	-	0	0	-	7.242	-	7.298	-	-	0	-	0.00%
2021-04-21	0	13.00	12.10	13.04	-	-	0	0	-	7.242	6.741	7.264	-	-	0	-	0.00%
2021-04-20	0	13.00	12.10	13.04	-	-	0	0	-	7.242	6.741	7.264	-	-	0	-	0.00%
2021-04-19	0	13.00	12.10	13.04	-	-	0	0	-	7.242	6.741	7.264	-	-	0	-	0.00%
2021-04-16	0	13.00	12.84	13.00	12.82	13.00	200	2,582	12.910	7.242	7.153	7.242	7.142	7.242	359	7.1919	3.83%
2021-04-15	0	12.52	12.10	-	-	-	0	0	-	6.975	6.741	-	-	-	0	-	0.00%
2021-04-14	0	12.52	12.10	13.00	-	-	0	0	-	6.975	6.741	7.242	-	-	0	-	0.00%
2021-04-13	0	12.52	12.52	13.00	-	-	0	0	-	6.975	6.975	7.242	-	-	0	-	0.16%
2021-04-12	0	12.50	12.12	13.00	-	-	0	0	-	6.963	6.752	7.242	-	-	0	-	0.00%
2021-04-09	0	12.50	12.10	12.94	-	-	0	0	-	6.963	6.741	7.209	-	-	0	-	0.00%
2021-04-08	0	12.50	11.30	12.50	-	-	0	0	-	6.963	6.295	6.963	-	-	0	-	0.00%
2021-04-07	0	12.50	11.30	13.12	-	-	0	0	-	6.963	6.295	7.309	-	-	0	-	0.00%
2021-04-01	0	12.50	11.30	13.00	-	-	0	0	-	6.963	6.295	7.242	-	-	0	-	0.00%
2021-03-31	0	12.50	11.30	13.00	-	-	0	0	-	6.963	6.295	7.242	-	-	0	-	0.00%
2021-03-30	0	12.50	11.32	13.00	-	-	0	0	-	6.963	6.306	7.242	-	-	0	-	0.00%
2021-03-29	0	12.50	11.30	13.00	-	-	0	0	-	6.963	6.295	7.242	-	-	0	-	0.00%
2021-03-26	0	12.50	11.30	13.00	-	-	0	0	-	6.963	6.295	7.242	-	-	0	-	0.00%
2021-03-25	0	12.50	11.40	13.00	-	-	0	0	-	6.963	6.351	7.242	-	-	0	-	0.00%
2021-03-24	0	12.50	11.30	13.00	-	-	0	0	-	6.963	6.295	7.242	-	-	0	-	0.00%
2021-03-23	0	12.50	11.30	13.00	-	-	0	0	-	6.963	6.295	7.242	-	-	0	-	0.00%
2021-03-22	0	12.50	11.30	-	-	-	0	0	-	6.963	6.295	-	-	-	0	-	0.00%
2021-03-19	0	12.50	11.90	12.50	12.50	12.50	6,100	76,250	12.500	6.963	6.629	6.963	6.963	6.963	10,950	6.9635	0.81%
2021-03-18	0	12.40	11.30	-	-	-	0	0	-	6.908	6.295	-	-	-	0	-	0.00%
2021-03-17	0	12.40	12.40	-	12.40	12.40	900	11,160	12.400	6.908	6.908	-	6.908	6.908	1,616	6.9078	0.00%
2021-03-16	0	12.40	11.50	12.40	-	-	0	0	-	6.908	6.406	6.908	-	-	0	-	0.00%
2021-03-15	0	12.40	11.80	12.40	-	-	0	0	-	6.908	6.574	6.908	-	-	0	-	0.00%
2021-03-12	0	12.40	11.82	12.40	12.40	12.40	1,500	18,600	12.400	6.908	6.585	6.908	6.908	6.908	2,693	6.9078	3.33%
2021-03-11	0	12.00	12.00	12.60	10.80	12.80	2,900	33,720	11.628	6.685	6.685	7.019	6.016	7.131	5,206	6.4775	-7.69%
2021-03-10	0	13.00	12.80	13.00	13.00	13.00	6,900	89,700	13.000	7.242	7.131	7.242	7.242	7.242	12,386	7.2420	0.00%
2021-03-09	0	13.00	13.00	13.70	13.00	13.00	500	6,500	13.000	7.242	7.242	7.632	7.242	7.242	898	7.2420	-0.31%
2021-03-08	0	13.04	13.00	13.70	-	-	0	0	-	7.264	7.242	7.632	-	-	0	-	0.00%
2021-03-05	0	13.04	13.02	13.70	-	-	0	0	-	7.264	7.253	7.632	-	-	0	-	0.00%
2021-03-04	0	13.04	13.00	13.70	-	-	0	0	-	7.264	7.242	7.632	-	-	0	-	0.00%
2021-03-03	0	13.04	13.04	13.70	13.04	13.04	100	1,304	13.040	7.264	7.264	7.632	7.264	7.264	180	7.2643	-4.82%
2021-03-02	0	13.70	13.10	13.70	-	-	0	0	-	7.632	7.298	7.632	-	-	0	-	0.00%
2021-03-01	0	13.70	13.06	13.70	13.02	13.72	7,900	106,410	13.470	7.632	7.275	7.632	7.253	7.643	14,181	7.5036	-3.79%
2021-02-26	0	14.24	13.06	14.24	-	-	0	0	-	7.933	7.275	7.933	-	-	0	-	0.00%
2021-02-25	0	14.24	13.46	14.24	13.06	14.26	10,900	148,688	13.641	7.933	7.498	7.933	7.275	7.944	19,566	7.5992	0.00%
2021-02-24	0	14.24	13.08	14.24	14.68	14.68	100	1,468	14.680	7.933	7.287	7.933	8.178	8.178	180	8.1779	3.19%
2021-02-23	0	13.80	13.06	14.68	-	-	0	0	-	7.688	7.275	8.178	-	-	0	-	0.00%
2021-02-22	0	13.80	13.80	14.70	13.80	13.80	500	6,900	13.800	7.688	7.688	8.189	7.688	7.688	898	7.6877	0.00%
2021-02-19	0	13.80	13.78	13.80	13.36	13.80	4,900	67,238	13.722	7.688	7.677	7.688	7.443	7.688	8,796	7.6443	5.67%
2021-02-18	0	13.06	13.06	13.78	-	-	0	0	-	7.275	7.275	7.677	-	-	0	-	0.00%
2021-02-17	0	13.06	13.06	13.78	13.06	13.06	100	1,306	13.060	7.275	7.275	7.677	7.275	7.275	180	7.2754	0.00%
2021-02-16	0	13.06	13.06	13.76	-	-	0	0	-	7.275	7.275	7.665	-	-	0	-	0.00%
2021-02-11	0	13.06	13.06	13.80	-	-	0	0	-	7.275	7.275	7.688	-	-	0	-	0.00%
2021-02-10	0	13.06	13.06	13.78	-	-	0	0	-	7.275	7.275	7.677	-	-	0	-	0.00%
2021-02-09	0	13.06	13.06	13.80	-	-	0	0	-	7.275	7.275	7.688	-	-	0	-	0.00%
2021-02-08	0	13.06	13.06	13.80	-	-	0	0	-	7.275	7.275	7.688	-	-	0	-	0.00%
2021-02-05	0	13.06	13.06	13.80	-	-	0	0	-	7.275	7.275	7.688	-	-	0	-	0.15%
2021-02-04	0	13.04	13.04	13.80	-	-	0	0	-	7.264	7.264	7.688	-	-	0	-	0.00%
2021-02-03	0	13.04	13.04	13.72	13.04	13.04	200	2,608	13.040	7.264	7.264	7.643	7.264	7.264	359	7.2643	-0.31%
2021-02-02	0	13.08	13.04	13.80	-	-	0	0	-	7.287	7.264	7.688	-	-	0	-	0.00%
2021-02-01	0	13.08	13.04	13.78	-	-	0	0	-	7.287	7.264	7.677	-	-	0	-	0.00%
2021-01-29	0	13.08	13.04	13.80	-	-	0	0	-	7.287	7.264	7.688	-	-	0	-	0.00%
2021-01-28	0	13.08	13.08	13.80	-	-	0	0	-	7.287	7.287	7.688	-	-	0	-	0.00%
2021-01-27	0	13.08	-	13.78	-	-	0	0	-	7.287	-	7.677	-	-	0	-	0.00%
2021-01-26	0	13.08	13.08	13.80	-	-	0	0	-	7.287	7.287	7.688	-	-	0	-	0.00%
2021-01-25	0	13.08	13.08	13.78	-	-	800	10,464	13.080	7.287	7.287	7.677	-	-	1,436	7.2866	0.00%
2021-01-22	0	13.08	-	13.08	-	-	0	0	-	7.287	-	7.287	-	-	0	-	-0.15%
2021-01-21	0	13.10	13.10	13.80	-	-	0	0	-	7.298	7.298	7.688	-	-	0	-	3.97%
2021-01-20	0	12.60	12.60	13.80	12.60	12.60	1,100	13,860	12.600	7.019	7.019	7.688	7.019	7.019	1,975	7.0192	2.44%
2021-01-19	0	12.30	12.10	13.80	-	-	0	0	-	6.852	6.741	7.688	-	-	0	-	0.00%
2021-01-18	0	12.30	12.02	13.80	12.30	12.30	100	1,230	12.300	6.852	6.696	7.688	6.852	6.852	180	6.8521	0.00%
2021-01-15	0	12.30	12.10	12.30	12.30	12.30	1,000	12,300	12.300	6.852	6.741	6.852	6.852	6.852	1,795	6.8521	0.00%
2021-01-14	0	12.30	12.30	13.00	12.30	12.30	100	1,230	12.300	6.852	6.852	7.242	6.852	6.852	180	6.8521	0.00%
2021-01-13	0	12.30	11.80	13.80	12.30	12.30	400	4,920	12.300	6.852	6.574	7.688	6.852	6.852	718	6.8521	0.00%
2021-01-12	0	12.30	12.30	-	12.30	12.80	1,100	14,030	12.755	6.852	6.852	-	6.852	7.131	1,975	7.1053	1.82%
2021-01-11	0	12.08	12.02	-	12.08	12.08	200	2,416	12.080	6.730	6.696	-	6.730	6.730	359	6.7295	0.50%
2021-01-08	0	12.02	12.02	-	-	-	0	0	-	6.696	6.696	-	-	-	0	-	0.17%
2021-01-07	0	12.00	11.90	-	-	-	0	0	-	6.685	6.629	-	-	-	0	-	0.00%
2021-01-06	0	12.00	11.90	-	-	-	0	0	-	6.685	6.629	-	-	-	0	-	0.00%
2021-01-05	0	12.00	11.90	-	-	-	0	0	-	6.685	6.629	-	-	-	0	-	0.00%
2021-01-04	0	12.00	12.00	-	12.00	12.00	100	1,200	12.000	6.685	6.685	-	6.685	6.685	180	6.6849	-1.48%
2020-12-31	0	12.18	11.90	-	-	-	0	0	-	6.785	6.629	-	-	-	0	-	0.00%
2020-12-30	0	12.18	11.60	-	12.10	12.18	400	4,848	12.120	6.785	6.462	-	6.741	6.785	718	6.7518	4.10%
2020-12-29	0	11.70	11.60	12.16	11.70	11.92	800	9,448	11.810	6.518	6.462	6.774	6.518	6.640	1,436	6.5791	-1.85%
2020-12-28	0	11.92	10.34	-	-	-	0	0	-	6.640	5.760	-	-	-	0	-	0.00%
2020-12-24	0	11.92	11.90	-	-	-	0	0	-	6.640	6.629	-	-	-	0	-	0.00%
2020-12-23	0	11.92	11.90	-	-	-	0	0	-	6.640	6.629	-	-	-	0	-	0.00%
2020-12-22	0	11.92	11.90	-	-	-	0	0	-	6.640	6.629	-	-	-	0	-	0.00%
2020-12-21	0	11.92	11.92	-	-	-	0	0	-	6.640	6.640	-	-	-	0	-	0.17%
2020-12-18	0	11.90	11.90	-	-	-	0	0	-	6.629	6.629	-	-	-	0	-	0.00%
2020-12-17	0	11.90	11.90	-	-	-	0	0	-	6.629	6.629	-	-	-	0	-	0.68%
2020-12-16	0	11.82	11.82	-	11.82	11.82	100	1,182	11.820	6.585	6.585	-	6.585	6.585	180	6.5847	0.00%
2020-12-15	0	11.82	11.82	-	-	-	0	0	-	6.585	6.585	-	-	-	0	-	0.17%
2020-12-14	0	11.80	11.80	-	11.50	11.80	1,600	18,820	11.763	6.574	6.574	-	6.406	6.574	2,872	6.5526	2.61%
2020-12-11	0	11.50	11.12	11.88	-	-	0	0	-	6.406	6.195	6.618	-	-	0	-	0.00%
2020-12-10	0	11.50	11.10	12.18	11.50	11.80	400	4,640	11.600	6.406	6.184	6.785	6.406	6.574	718	6.4621	-6.50%
2020-12-09	0	12.30	11.20	12.30	11.18	12.84	1,600	20,358	12.724	6.852	6.239	6.852	6.228	7.153	2,872	7.0881	10.02%
2020-12-08	0	11.18	11.10	-	-	-	0	0	-	6.228	6.184	-	-	-	0	-	0.00%
2020-12-07	0	11.18	11.18	-	11.16	11.16	100	1,116	11.160	6.228	6.228	-	6.217	6.217	180	6.2170	0.18%
2020-12-04	0	11.16	11.20	14.00	10.34	10.34	1,000	10,340	10.340	6.217	6.239	7.799	5.760	5.760	1,795	5.7602	-22.18%
2020-12-03	0	14.34	10.70	14.70	14.34	14.34	1,300	18,642	14.340	7.989	5.961	8.189	7.989	7.989	2,334	7.9885	0.00%
2020-12-02	0	14.34	-	14.34	-	-	0	0	-	7.989	-	7.989	-	-	0	-	-0.42%
2020-12-01	0	14.40	-	14.40	-	-	0	0	-	8.022	-	8.022	-	-	0	-	-1.37%
2020-11-30	0	14.60	-	14.60	-	-	0	0	-	8.133	-	8.133	-	-	0	-	0.00%
2020-11-27	0	14.60	12.80	14.60	-	-	0	0	-	8.133	7.131	8.133	-	-	0	-	0.00%
2020-11-26	0	14.60	12.18	14.60	-	-	0	0	-	8.133	6.785	8.133	-	-	0	-	-0.68%
2020-11-25	0	14.70	12.02	14.70	14.68	14.70	2,500	36,736	14.694	8.189	6.696	8.189	8.178	8.189	4,488	8.1859	14.84%
2020-11-24	0	12.80	11.68	15.00	12.80	12.80	200	2,560	12.800	7.131	6.507	8.356	7.131	7.131	359	7.1306	-2.88%
2020-11-23	0	13.18	11.68	13.18	-	-	0	0	-	7.342	6.507	7.342	-	-	0	-	-2.23%
2020-11-20	0	13.48	-	13.48	-	-	0	0	-	7.509	-	7.509	-	-	0	-	-1.32%
2020-11-19	0	13.66	11.62	13.66	-	-	0	0	-	7.610	6.473	7.610	-	-	0	-	0.00%
2020-11-18	0	13.66	11.62	13.66	-	-	0	0	-	7.610	6.473	7.610	-	-	0	-	0.00%
2020-11-17	0	13.66	10.46	13.66	13.66	13.66	100	1,366	13.660	7.610	5.827	7.610	7.610	7.610	180	7.6097	13.83%
2020-11-16	0	12.00	12.00	13.64	-	-	0	0	-	6.685	6.685	7.599	-	-	0	-	0.00%
2020-11-13	0	12.00	10.46	13.62	-	-	0	0	-	6.685	5.827	7.587	-	-	0	-	0.00%
2020-11-12	0	12.00	12.00	13.62	12.00	12.00	200	2,400	12.000	6.685	6.685	7.587	6.685	6.685	359	6.6849	0.00%
2020-11-11	0	12.00	10.46	13.60	-	-	0	0	-	6.685	5.827	7.576	-	-	0	-	0.00%
2020-11-10	0	12.00	10.46	13.00	-	-	0	0	-	6.685	5.827	7.242	-	-	0	-	0.00%
2020-11-09	0	12.00	10.46	12.00	12.00	12.00	400	4,800	12.000	6.685	5.827	6.685	6.685	6.685	718	6.6849	0.00%
2020-11-06	0	12.00	10.36	12.00	12.00	12.00	1,300	15,600	12.000	6.685	5.771	6.685	6.685	6.685	2,334	6.6849	0.00%
2020-11-05	0	12.00	10.30	13.60	-	-	0	0	-	6.685	5.738	7.576	-	-	0	-	0.00%
2020-11-04	0	12.00	10.32	13.50	-	-	0	0	-	6.685	5.749	7.521	-	-	0	-	0.00%
2020-11-03	0	12.00	10.32	12.00	-	-	0	0	-	6.685	5.749	6.685	-	-	0	-	0.00%
2020-11-02	0	12.00	10.32	12.00	-	-	0	0	-	6.685	5.749	6.685	-	-	0	-	0.00%
2020-10-30	0	12.00	10.62	12.00	12.00	12.00	600	7,200	12.000	6.685	5.916	6.685	6.685	6.685	1,077	6.6849	-0.50%
2020-10-29	0	12.06	10.32	12.06	-	-	0	0	-	6.718	5.749	6.718	-	-	0	-	-0.33%
2020-10-28	0	12.10	10.34	12.10	12.10	12.10	2,000	24,200	12.100	6.741	5.760	6.741	6.741	6.741	3,590	6.7406	0.33%
2020-10-27	0	12.06	12.08	13.98	11.90	11.90	100	1,190	11.900	6.718	6.730	7.788	6.629	6.629	180	6.6292	-13.86%
2020-10-23	0	14.00	-	14.00	13.98	14.00	200	2,798	13.990	7.799	-	7.799	7.788	7.799	359	7.7935	0.14%
2020-10-22	0	13.98	-	13.98	-	-	0	0	-	7.788	-	7.788	-	-	0	-	0.00%
2020-10-21	0	13.98	-	13.98	-	-	0	0	-	7.788	-	7.788	-	-	0	-	-0.14%
2020-10-20	0	14.00	-	14.00	14.00	14.00	300	4,200	14.000	7.799	-	7.799	7.799	7.799	539	7.7991	0.00%
2020-10-19	0	14.00	-	14.00	-	-	0	0	-	7.799	-	7.799	-	-	0	-	0.00%
2020-10-16	0	14.00	10.30	14.00	-	-	0	0	-	7.799	5.738	7.799	-	-	0	-	0.00%
2020-10-15	0	14.00	10.30	14.70	-	-	0	0	-	7.799	5.738	8.189	-	-	0	-	0.00%
2020-10-14	0	14.00	10.32	14.00	-	-	0	0	-	7.799	5.749	7.799	-	-	0	-	0.00%
2020-10-12	0	14.00	10.30	14.00	-	-	0	0	-	7.799	5.738	7.799	-	-	0	-	0.00%
2020-10-09	0	14.00	10.32	-	-	-	0	0	-	7.799	5.749	-	-	-	0	-	0.00%
2020-10-08	0	14.00	10.32	-	-	-	0	0	-	7.799	5.749	-	-	-	0	-	0.00%
2020-10-07	0	14.00	10.30	14.00	-	-	0	0	-	7.799	5.738	7.799	-	-	0	-	0.00%
2020-10-06	0	14.00	10.30	14.00	-	-	0	0	-	7.799	5.738	7.799	-	-	0	-	0.00%
2020-10-05	0	14.00	10.38	14.42	-	-	0	0	-	7.799	5.782	8.033	-	-	0	-	0.00%
2020-09-30	0	14.00	10.48	-	-	-	0	0	-	7.799	5.838	-	-	-	0	-	0.00%
2020-09-29	0	14.00	10.30	-	-	-	0	0	-	7.799	5.738	-	-	-	0	-	0.00%
2020-09-28	0	14.00	10.32	-	-	-	0	0	-	7.799	5.749	-	-	-	0	-	0.00%
2020-09-25	0	14.00	10.30	-	-	-	0	0	-	7.799	5.738	-	-	-	0	-	0.00%
2020-09-24	0	14.00	10.34	-	-	-	0	0	-	7.799	5.760	-	-	-	0	-	0.00%
2020-09-23	0	14.00	10.36	14.00	-	-	0	0	-	7.799	5.771	7.799	-	-	0	-	0.00%
2020-09-22	0	14.00	10.30	-	-	-	0	0	-	7.799	5.738	-	-	-	0	-	0.00%
2020-09-21	0	14.00	10.40	-	-	-	0	0	-	7.799	5.794	-	-	-	0	-	0.00%
2020-09-18	0	14.00	10.82	14.00	-	-	0	0	-	7.799	6.028	7.799	-	-	0	-	-5.66%
2020-09-17	0	14.84	10.34	14.84	-	-	0	0	-	8.267	5.760	8.267	-	-	0	-	0.00%
2020-09-16	0	14.84	10.32	14.84	-	-	0	0	-	8.267	5.749	8.267	-	-	0	-	0.00%
2020-09-15	0	14.84	10.32	14.84	-	-	0	0	-	8.267	5.749	8.267	-	-	0	-	0.00%
2020-09-14	0	14.84	10.32	14.84	-	-	0	0	-	8.267	5.749	8.267	-	-	0	-	0.00%
2020-09-11	0	14.84	10.30	14.84	-	-	0	0	-	8.267	5.738	8.267	-	-	0	-	0.00%
2020-09-10	0	14.84	10.32	14.84	-	-	0	0	-	8.267	5.749	8.267	-	-	0	-	0.00%
2020-09-09	0	14.84	10.30	14.84	-	-	0	0	-	8.267	5.738	8.267	-	-	0	-	0.00%
2020-09-08	0	14.84	10.32	14.98	-	-	0	0	-	8.267	5.749	8.345	-	-	0	-	0.00%
2020-09-07	0	14.84	10.32	14.84	-	-	0	0	-	8.267	5.749	8.267	-	-	0	-	0.00%
2020-09-04	0	14.84	10.32	15.00	-	-	0	0	-	8.267	5.749	8.356	-	-	0	-	0.00%
2020-09-03	0	14.84	10.32	14.84	-	-	0	0	-	8.267	5.749	8.267	-	-	0	-	-0.27%
2020-09-02	0	14.88	10.32	14.88	-	-	0	0	-	8.289	5.749	8.289	-	-	0	-	0.00%
2020-09-01	0	14.88	10.32	14.98	-	-	0	0	-	8.289	5.749	8.345	-	-	0	-	0.00%
2020-08-31	0	14.88	10.30	14.88	-	-	0	0	-	8.289	5.738	8.289	-	-	0	-	0.00%
2020-08-28	0	14.88	14.80	15.00	-	-	0	0	-	8.289	8.245	8.356	-	-	0	-	0.00%
2020-08-27	0	14.88	10.32	14.88	-	-	400	5,952	14.880	8.289	5.749	8.289	-	-	718	8.2893	-0.13%
2020-08-26	0	14.90	10.32	14.90	-	-	0	0	-	8.300	5.749	8.300	-	-	0	-	0.00%
2020-08-25	0	14.90	10.38	14.90	-	-	0	0	-	8.300	5.782	8.300	-	-	0	-	0.00%
2020-08-24	0	14.90	10.30	15.38	-	-	0	0	-	8.300	5.738	8.568	-	-	0	-	0.00%
2020-08-21	0	14.90	10.30	15.00	-	-	0	0	-	8.300	5.738	8.356	-	-	0	-	0.00%
2020-08-20	0	14.90	12.00	-	-	-	0	0	-	8.300	6.685	-	-	-	0	-	0.00%
2020-08-19	0	14.90	12.00	-	-	-	0	0	-	8.300	6.685	-	-	-	0	-	0.00%
2020-08-18	0	14.90	12.00	-	-	-	0	0	-	8.300	6.685	-	-	-	0	-	0.00%
2020-08-17	0	14.90	12.00	-	-	-	0	0	-	8.300	6.685	-	-	-	0	-	0.00%
2020-08-14	0	14.90	12.22	14.90	-	-	0	0	-	8.300	6.807	8.300	-	-	0	-	-0.53%
2020-08-13	0	14.98	12.20	15.00	-	-	0	0	-	8.345	6.796	8.356	-	-	0	-	0.00%
2020-08-12	0	14.98	12.00	14.98	-	-	0	0	-	8.345	6.685	8.345	-	-	0	-	0.00%
2020-08-11	0	14.98	12.00	15.00	-	-	0	0	-	8.345	6.685	8.356	-	-	0	-	0.00%
2020-08-10	0	14.98	12.00	14.98	-	-	0	0	-	8.345	6.685	8.345	-	-	0	-	-0.13%
2020-08-07	0	15.00	12.00	-	-	-	0	0	-	8.356	6.685	-	-	-	0	-	0.00%
2020-08-06	0	15.00	12.00	15.00	-	-	0	0	-	8.356	6.685	8.356	-	-	0	-	0.00%
2020-08-05	0	15.00	12.00	15.00	-	-	0	0	-	8.356	6.685	8.356	-	-	0	-	0.00%
2020-08-04	0	15.00	10.82	15.00	15.00	15.00	100	1,500	15.000	8.356	6.028	8.356	8.356	8.356	180	8.3562	4.90%
2020-08-03	0	14.30	10.72	14.30	14.30	14.30	700	10,010	14.300	7.966	5.972	7.966	7.966	7.966	1,257	7.9662	0.00%
2020-07-31	0	14.30	10.72	14.98	-	-	0	0	-	7.966	5.972	8.345	-	-	0	-	0.00%
2020-07-30	0	14.30	10.68	14.30	-	-	0	0	-	7.966	5.950	7.966	-	-	0	-	0.00%
2020-07-29	0	14.30	10.56	14.30	-	-	0	0	-	7.966	5.883	7.966	-	-	0	-	0.00%
2020-07-28	0	14.30	10.54	14.30	-	-	0	0	-	7.966	5.872	7.966	-	-	0	-	0.00%
2020-07-27	0	14.30	10.48	14.72	-	-	0	0	-	7.966	5.838	8.200	-	-	0	-	0.00%
2020-07-24	0	14.30	11.00	14.30	14.30	14.54	500	7,174	14.348	7.966	6.128	7.966	7.966	8.100	898	7.9930	-0.28%
2020-07-23	0	14.34	11.04	14.34	-	-	0	0	-	7.989	6.150	7.989	-	-	0	-	-0.97%
2020-07-22	0	14.48	11.00	14.48	-	-	0	0	-	8.066	6.128	8.066	-	-	0	-	0.00%
2020-07-21	0	14.48	11.00	14.48	-	-	0	0	-	8.066	6.128	8.066	-	-	0	-	-0.14%
2020-07-20	0	14.50	11.00	14.96	-	-	0	0	-	8.078	6.128	8.334	-	-	0	-	0.00%
2020-07-17	0	14.50	10.54	14.98	-	-	0	0	-	8.078	5.872	8.345	-	-	0	-	0.00%
2020-07-16	0	14.50	10.52	14.80	-	-	0	0	-	8.078	5.860	8.245	-	-	0	-	0.00%
2020-07-15	0	14.50	10.54	14.98	-	-	0	0	-	8.078	5.872	8.345	-	-	0	-	0.00%
2020-07-14	0	14.50	10.66	14.50	14.50	14.50	300	4,350	14.500	8.078	5.938	8.078	8.078	8.078	539	8.0776	-3.33%
2020-07-13	0	15.00	11.28	15.00	14.74	15.00	2,700	40,330	14.937	8.356	6.284	8.356	8.211	8.356	4,847	8.3211	13.64%
2020-07-10	0	13.20	10.38	13.20	-	-	0	0	-	7.353	5.782	7.353	-	-	0	-	0.00%
2020-07-09	0	13.20	10.90	14.72	-	-	0	0	-	7.353	6.072	8.200	-	-	0	-	0.00%
2020-07-08	0	13.20	10.40	13.40	-	-	0	0	-	7.353	5.794	7.465	-	-	0	-	0.00%
2020-07-07	0	13.20	10.62	14.76	-	-	0	0	-	7.353	5.916	8.222	-	-	0	-	0.00%
2020-07-06	0	13.20	13.20	14.00	13.20	13.20	100	1,320	13.200	7.353	7.353	7.799	7.353	7.353	180	7.3534	-0.90%
2020-07-03	0	13.32	10.36	13.32	-	-	0	0	-	7.420	5.771	7.420	-	-	0	-	0.00%
2020-07-02	0	13.32	13.32	13.50	-	-	0	0	-	7.420	7.420	7.521	-	-	0	-	0.00%
2020-06-30	0	13.32	13.32	14.76	13.32	13.34	2,000	26,642	13.321	7.420	7.420	8.222	7.420	7.431	3,590	7.4208	0.00%
2020-06-29	0	13.32	10.52	13.32	11.50	13.40	200	2,490	12.450	7.420	5.860	7.420	6.406	7.465	359	6.9356	-2.06%
2020-06-26	0	13.60	10.06	13.60	-	-	0	0	-	7.576	5.604	7.576	-	-	0	-	-0.15%
2020-06-24	0	13.62	10.66	14.76	10.12	13.62	400	5,098	12.745	7.587	5.938	8.222	5.638	7.587	718	7.1000	11.64%
2020-06-23	0	12.20	10.20	12.50	-	-	100	1,250	12.500	6.796	5.682	6.963	-	-	180	6.9635	0.00%
2020-06-22	0	12.20	10.14	14.84	-	-	0	0	-	6.796	5.649	8.267	-	-	0	-	0.00%
2020-06-19	0	12.20	10.12	14.82	-	-	0	0	-	6.796	5.638	8.256	-	-	0	-	0.00%
2020-06-18	0	12.20	10.20	14.82	-	-	0	0	-	6.796	5.682	8.256	-	-	0	-	0.00%
2020-06-17	0	12.20	10.50	12.20	-	-	0	0	-	6.796	5.849	6.796	-	-	0	-	0.00%
2020-06-16	0	12.20	12.00	12.52	-	-	0	0	-	6.796	6.685	6.975	-	-	0	-	0.00%
2020-06-15	0	12.20	11.60	12.20	-	-	0	0	-	6.796	6.462	6.796	-	-	0	-	-2.40%
2020-06-12	0	12.50	10.16	12.50	12.50	12.50	500	6,250	12.500	6.963	5.660	6.963	6.963	6.963	898	6.9635	-3.85%
2020-06-11	0	13.00	10.64	13.00	13.00	13.00	1,000	13,000	13.000	7.242	5.927	7.242	7.242	7.242	1,795	7.2420	0.00%
2020-06-10	0	13.00	11.30	13.76	10.70	14.92	9,100	108,580	11.932	7.242	6.295	7.665	5.961	8.312	16,335	6.6470	21.50%
2020-06-09	0	10.70	10.08	14.94	-	-	0	0	-	5.961	5.615	8.323	-	-	0	-	0.00%
2020-06-08	0	10.70	10.70	14.94	-	-	0	0	-	5.961	5.961	8.323	-	-	0	-	0.19%
2020-06-05	0	10.68	10.68	14.90	-	-	0	0	-	5.950	5.950	8.300	-	-	0	-	0.00%
2020-06-04	0	10.68	10.34	14.90	10.68	10.68	200	2,136	10.680	5.950	5.760	8.300	5.950	5.950	359	5.9496	-1.84%
2020-06-03	0	10.88	10.44	14.94	-	-	0	0	-	6.061	5.816	8.323	-	-	0	-	0.00%
2020-06-02	0	10.88	10.88	14.94	10.02	10.88	3,100	33,642	10.852	6.061	6.061	8.323	5.582	6.061	5,565	6.0456	-10.08%
2020-06-01	0	12.10	12.10	12.20	-	-	0	0	-	6.741	6.741	6.796	-	-	0	-	0.00%
2020-05-29	0	12.10	12.10	15.10	-	-	0	0	-	6.741	6.741	8.412	-	-	0	-	0.00%
2020-05-28	0	12.10	12.10	15.10	-	-	0	0	-	6.741	6.741	8.412	-	-	0	-	0.00%
2020-05-27	0	12.10	12.10	15.10	-	-	0	0	-	6.741	6.741	8.412	-	-	0	-	0.00%
2020-05-26	0	12.10	12.10	15.10	12.10	12.10	100	1,210	12.100	6.741	6.741	8.412	6.741	6.741	180	6.7406	0.00%
2020-05-25	0	12.10	11.32	12.10	11.92	12.30	2,794	33,411	11.958	6.741	6.306	6.741	6.640	6.852	5,015	6.6616	5.03%
2020-05-22	0	11.52	10.12	11.52	-	-	0	0	-	6.418	5.638	6.418	-	-	0	-	0.00%
2020-05-21	0	11.52	11.50	14.00	11.52	11.52	100	1,152	11.520	6.418	6.406	7.799	6.418	6.418	180	6.4175	2.31%
2020-05-20	0	11.26	10.90	12.20	11.00	11.26	2,600	28,626	11.010	6.273	6.072	6.796	6.128	6.273	4,667	6.1334	1.44%
2020-05-19	0	11.10	11.10	14.00	-	-	0	0	-	6.184	6.184	7.799	-	-	0	-	0.91%
2020-05-18	0	11.00	10.96	13.88	-	-	0	0	-	6.128	6.106	7.732	-	-	0	-	0.00%
2020-05-15	0	11.00	10.82	14.00	-	-	0	0	-	6.128	6.028	7.799	-	-	0	-	0.00%
2020-05-14	0	11.00	10.82	13.98	-	-	0	0	-	6.128	6.028	7.788	-	-	0	-	0.00%
2020-05-13	0	11.00	10.82	14.00	11.00	11.00	200	2,200	11.000	6.128	6.028	7.799	6.128	6.128	359	6.1279	0.92%
2020-05-12	0	10.90	10.90	14.00	10.90	10.90	500	5,450	10.900	6.072	6.072	7.799	6.072	6.072	898	6.0722	-0.73%
2020-05-11	0	10.98	10.98	13.98	-	-	0	0	-	6.117	6.117	7.788	-	-	0	-	1.67%
2020-05-08	0	10.80	10.80	13.98	10.80	10.80	500	5,400	10.800	6.016	6.016	7.788	6.016	6.016	898	6.0164	-1.82%
2020-05-07	0	11.00	10.80	14.00	-	-	0	0	-	6.128	6.016	7.799	-	-	0	-	0.00%
2020-05-06	0	11.00	10.10	13.98	-	-	0	0	-	6.128	5.626	7.788	-	-	0	-	0.00%
2020-05-05	0	11.00	10.08	14.00	-	-	0	0	-	6.128	5.615	7.799	-	-	0	-	0.00%
2020-05-04	0	11.00	10.06	14.00	-	-	0	0	-	6.128	5.604	7.799	-	-	0	-	0.00%
2020-04-29	0	11.00	10.08	14.06	-	-	0	0	-	6.128	5.615	7.833	-	-	0	-	0.00%
2020-04-28	0	11.00	10.06	-	11.00	11.00	185	1,984	10.724	6.128	5.604	-	6.128	6.128	332	5.9743	0.00%
2020-04-27	0	11.00	11.00	15.92	10.02	11.00	1,000	10,510	10.510	6.128	6.128	8.869	5.582	6.128	1,795	5.8549	-6.14%
2020-04-24	0	11.72	10.02	15.92	-	-	0	0	-	6.529	5.582	8.869	-	-	0	-	0.00%
2020-04-23	0	11.72	10.06	15.90	-	-	0	0	-	6.529	5.604	8.858	-	-	0	-	0.00%
2020-04-22	0	11.72	10.06	13.72	-	-	0	0	-	6.529	5.604	7.643	-	-	0	-	0.00%
2020-04-21	0	11.72	10.04	12.70	-	-	0	0	-	6.529	5.593	7.075	-	-	0	-	0.00%
2020-04-20	0	11.72	10.08	12.72	-	-	0	0	-	6.529	5.615	7.086	-	-	0	-	0.00%
2020-04-17	0	11.72	11.22	13.72	-	-	0	0	-	6.529	6.250	7.643	-	-	0	-	0.00%
2020-04-16	0	11.72	10.04	13.72	-	-	0	0	-	6.529	5.593	7.643	-	-	0	-	0.00%
2020-04-15	0	11.72	10.52	13.72	-	-	0	0	-	6.529	5.860	7.643	-	-	0	-	0.00%
2020-04-14	0	11.72	11.20	13.68	-	-	0	0	-	6.529	6.239	7.621	-	-	0	-	0.00%
2020-04-09	0	11.72	11.20	13.72	-	-	0	0	-	6.529	6.239	7.643	-	-	0	-	0.00%
2020-04-08	0	11.72	10.50	13.72	-	-	0	0	-	6.529	5.849	7.643	-	-	0	-	0.00%
2020-04-07	0	11.72	10.32	13.72	-	-	0	0	-	6.529	5.749	7.643	-	-	0	-	0.00%
2020-04-06	0	11.72	11.20	13.72	11.68	11.72	800	9,366	11.708	6.529	6.239	7.643	6.507	6.529	1,436	6.5220	0.00%
2020-04-03	0	11.72	10.32	11.72	-	-	0	0	-	6.529	5.749	6.529	-	-	0	-	0.00%
2020-04-02	0	11.72	11.22	11.72	-	-	0	0	-	6.529	6.250	6.529	-	-	0	-	0.00%
2020-04-01	0	11.72	10.32	11.72	-	-	0	0	-	6.529	5.749	6.529	-	-	0	-	0.00%
2020-03-31	0	11.72	10.30	11.72	-	-	0	0	-	6.529	5.738	6.529	-	-	0	-	0.00%
2020-03-30	0	11.72	10.30	11.72	-	-	0	0	-	6.529	5.738	6.529	-	-	0	-	0.00%
2020-03-27	0	11.72	10.30	13.72	-	-	0	0	-	6.529	5.738	7.643	-	-	0	-	0.00%
2020-03-26	0	11.72	10.30	13.72	-	-	0	0	-	6.529	5.738	7.643	-	-	0	-	0.00%
2020-03-25	0	11.72	11.12	11.72	11.72	11.72	900	10,548	11.720	6.529	6.195	6.529	6.529	6.529	1,616	6.5290	0.00%
2020-03-24	0	11.72	11.22	11.98	11.72	11.82	200	2,354	11.770	6.529	6.250	6.674	6.529	6.585	359	6.5568	4.46%
2020-03-23	0	11.22	11.78	14.16	10.02	11.34	3,300	35,918	10.884	6.250	6.562	7.888	5.582	6.317	5,924	6.0634	-19.86%
2020-03-20	0	14.00	10.00	14.00	-	-	0	0	-	7.799	5.571	7.799	-	-	0	-	0.00%
2020-03-19	0	14.00	10.00	14.00	-	-	0	0	-	7.799	5.571	7.799	-	-	0	-	-0.99%
2020-03-18	0	14.14	10.00	14.14	-	-	0	0	-	7.877	5.571	7.877	-	-	0	-	0.00%
2020-03-17	0	14.14	-	14.14	-	-	0	0	-	7.877	-	7.877	-	-	0	-	0.00%
2020-03-16	0	14.14	-	14.14	-	-	0	0	-	7.877	-	7.877	-	-	0	-	-0.14%
2020-03-13	0	14.16	-	14.16	14.16	14.16	3,300	46,722	14.158	7.888	-	7.888	7.888	7.888	5,924	7.8872	0.31%
2020-03-12	0	15.20	14.44	15.20	15.20	15.20	1,000	15,200	15.200	7.864	7.471	7.864	7.864	7.864	1,933	7.8637	0.00%
2020-03-11	0	15.20	13.02	15.50	15.20	15.40	2,200	33,840	15.382	7.864	6.736	8.019	7.864	7.967	4,252	7.9578	-1.94%
2020-03-10	0	15.50	-	15.50	15.50	15.50	200	3,100	15.500	8.019	-	8.019	8.019	8.019	387	8.0189	-0.51%
2020-03-09	0	15.58	15.12	15.58	-	-	0	0	-	8.060	7.822	8.060	-	-	0	-	0.00%
2020-03-06	0	15.58	-	15.90	-	-	0	0	-	8.060	-	8.226	-	-	0	-	0.00%
2020-03-05	0	15.58	15.50	17.00	15.10	15.58	2,100	32,484	15.469	8.060	8.019	8.795	7.812	8.060	4,059	8.0027	1.30%
2020-03-04	0	15.38	15.16	15.58	-	-	0	0	-	7.957	7.843	8.060	-	-	0	-	0.00%
2020-03-03	0	15.38	15.38	17.04	-	-	0	0	-	7.957	7.957	8.816	-	-	0	-	2.12%
2020-03-02	0	15.06	14.68	17.04	-	-	0	0	-	7.791	7.595	8.816	-	-	0	-	0.00%
2020-02-28	0	15.06	15.06	17.00	-	-	0	0	-	7.791	7.791	8.795	-	-	0	-	0.00%
2020-02-27	0	15.06	15.04	17.04	15.06	15.06	100	1,506	15.060	7.791	7.781	8.816	7.791	7.791	193	7.7913	2.03%
2020-02-26	0	14.76	14.46	16.46	-	-	0	0	-	7.636	7.481	8.516	-	-	0	-	0.00%
2020-02-25	0	14.76	14.46	17.00	14.38	14.76	1,100	16,012	14.556	7.636	7.481	8.795	7.440	7.636	2,126	7.5307	0.00%
2020-02-24	0	14.76	14.76	17.04	14.76	14.76	2,200	32,472	14.760	7.636	7.636	8.816	7.636	7.636	4,252	7.6361	-2.12%
2020-02-21	0	15.08	15.00	17.04	14.96	15.08	1,400	20,972	14.980	7.802	7.760	8.816	7.740	7.802	2,706	7.7499	0.80%
2020-02-20	0	14.96	14.54	17.04	-	-	0	0	-	7.740	7.522	8.816	-	-	0	-	0.00%
2020-02-19	0	14.96	10.94	17.04	14.96	15.20	200	3,016	15.080	7.740	5.660	8.816	7.740	7.864	387	7.8016	-2.09%
2020-02-18	0	15.28	14.96	17.04	15.28	15.30	500	7,644	15.288	7.905	7.740	8.816	7.905	7.915	966	7.9093	0.00%
2020-02-17	0	15.28	15.06	15.36	15.16	15.28	8,400	128,280	15.271	7.905	7.791	7.947	7.843	7.905	16,237	7.9007	1.46%
2020-02-14	0	15.06	15.06	15.26	15.06	15.06	100	1,506	15.060	7.791	7.791	7.895	7.791	7.791	193	7.7913	0.00%
2020-02-13	0	15.06	15.06	15.58	14.98	15.06	5,700	85,824	15.057	7.791	7.791	8.060	7.750	7.791	11,018	7.7897	0.80%
2020-02-12	0	14.94	14.94	15.02	14.82	14.82	100	1,482	14.820	7.729	7.729	7.771	7.667	7.667	193	7.6671	-0.53%
2020-02-11	0	15.02	15.02	15.04	15.02	15.02	1,100	16,522	15.020	7.771	7.771	7.781	7.771	7.771	2,126	7.7706	-0.13%
2020-02-10	0	15.04	14.84	15.04	-	-	0	0	-	7.781	7.677	7.781	-	-	0	-	0.00%
2020-02-07	0	15.04	14.88	15.14	15.14	15.14	400	6,056	15.140	7.781	7.698	7.833	7.833	7.833	773	7.8327	0.00%
2020-02-06	0	15.04	15.02	17.18	14.76	15.10	7,700	115,444	14.993	7.781	7.771	8.888	7.636	7.812	14,884	7.7565	0.27%
2020-02-05	0	15.00	14.00	15.70	-	-	0	0	-	7.760	7.243	8.122	-	-	0	-	0.00%
2020-02-04	0	15.00	15.00	17.18	14.98	15.00	400	5,994	14.985	7.760	7.760	8.888	7.750	7.760	773	7.7525	0.00%
2020-02-03	0	15.00	-	15.00	-	-	0	0	-	7.760	-	7.760	-	-	0	-	0.00%
2020-01-31	0	15.00	15.00	15.16	14.76	15.00	6,100	90,876	14.898	7.760	7.760	7.843	7.636	7.760	11,791	7.7073	-1.32%
2020-01-30	0	15.20	15.20	15.36	15.20	15.24	200	3,044	15.220	7.864	7.864	7.947	7.864	7.884	387	7.8741	-1.81%
2020-01-29	0	15.48	15.24	15.48	-	-	0	0	-	8.009	7.884	8.009	-	-	0	-	0.00%
2020-01-24	0	15.48	15.24	15.48	-	-	0	0	-	8.009	7.884	8.009	-	-	0	-	0.00%
2020-01-23	0	15.48	15.24	15.48	-	-	0	0	-	8.009	7.884	8.009	-	-	0	-	0.00%
2020-01-22	0	15.48	15.24	15.48	-	-	0	0	-	8.009	7.884	8.009	-	-	0	-	0.00%
2020-01-21	0	15.48	15.24	15.48	-	-	0	0	-	8.009	7.884	8.009	-	-	0	-	0.00%
2020-01-20	0	15.48	15.26	15.48	-	-	0	0	-	8.009	7.895	8.009	-	-	0	-	0.00%
2020-01-17	0	15.48	15.48	15.50	15.48	15.58	4,400	68,312	15.526	8.009	8.009	8.019	8.009	8.060	8,505	8.0321	-0.51%
2020-01-16	0	15.56	15.24	15.56	15.56	15.56	1,900	29,564	15.560	8.050	7.884	8.050	8.050	8.050	3,673	8.0500	-0.64%
2020-01-15	0	15.66	15.66	16.06	-	-	0	0	-	8.102	8.102	8.309	-	-	0	-	0.90%
2020-01-14	0	15.52	15.62	15.70	-	-	300	4,710	15.700	8.029	8.081	8.122	-	-	580	8.1224	0.00%
2020-01-13	0	15.52	15.52	16.06	-	-	0	0	-	8.029	8.029	8.309	-	-	0	-	0.78%
2020-01-10	0	15.40	15.40	16.38	-	-	0	0	-	7.967	7.967	8.474	-	-	0	-	1.45%
2020-01-09	0	15.18	15.28	16.38	-	-	0	0	-	7.853	7.905	8.474	-	-	0	-	0.93%
2020-01-08	0	15.04	15.38	16.38	15.02	15.02	9,400	141,188	15.020	7.781	7.957	8.474	7.771	7.771	18,169	7.7706	-2.21%
2020-01-07	0	15.38	15.22	16.38	-	-	0	0	-	7.957	7.874	8.474	-	-	0	-	0.00%
2020-01-06	0	15.38	15.02	16.38	15.30	15.30	900	13,770	15.300	7.957	7.771	8.474	7.915	7.915	1,740	7.9155	0.26%
2020-01-03	0	15.34	15.34	16.38	15.34	15.34	100	1,534	15.340	7.936	7.936	8.474	7.936	7.936	193	7.9362	0.00%
2020-01-02	0	15.34	15.58	-	15.24	15.30	900	13,764	15.293	7.936	8.060	-	7.884	7.915	1,740	7.9120	1.46%
2019-12-31	0	15.12	15.12	16.16	15.12	15.12	200	3,024	15.120	7.822	7.822	8.360	7.822	7.822	387	7.8223	-0.92%
2019-12-30	0	15.26	15.18	16.16	15.26	15.26	3,000	45,780	15.260	7.895	7.853	8.360	7.895	7.895	5,799	7.8948	0.79%
2019-12-27	0	15.14	15.14	15.16	15.14	15.22	20,900	316,906	15.163	7.833	7.833	7.843	7.833	7.874	40,398	7.8446	-0.66%
2019-12-24	0	15.24	15.02	17.82	-	-	0	0	-	7.884	7.771	9.219	-	-	0	-	0.00%
2019-12-23	0	15.24	15.12	17.82	-	-	0	0	-	7.884	7.822	9.219	-	-	0	-	0.00%
2019-12-20	0	15.24	15.18	17.06	-	-	0	0	-	7.884	7.853	8.826	-	-	0	-	0.00%
2019-12-19	0	15.24	15.24	15.28	15.22	15.32	11,100	169,500	15.270	7.884	7.884	7.905	7.874	7.926	21,455	7.9001	-0.65%
2019-12-18	0	15.34	15.30	16.88	15.30	15.36	23,600	361,882	15.334	7.936	7.915	8.733	7.915	7.947	45,617	7.9330	-0.39%
2019-12-17	0	15.40	15.32	15.40	15.36	15.44	15,900	244,876	15.401	7.967	7.926	7.967	7.947	7.988	30,734	7.9677	-0.52%
2019-12-16	0	15.48	15.40	16.88	15.48	15.48	100	1,548	15.480	8.009	7.967	8.733	8.009	8.009	193	8.0086	-0.64%
2019-12-13	0	15.58	15.40	16.88	15.50	15.60	3,600	56,058	15.572	8.060	7.967	8.733	8.019	8.071	6,959	8.0560	0.39%
2019-12-12	0	15.52	15.40	15.52	15.52	15.60	1,700	26,438	15.552	8.029	7.967	8.029	8.029	8.071	3,286	8.0457	0.78%
2019-12-11	0	15.40	15.40	16.88	15.40	15.50	2,400	37,160	15.483	7.967	7.967	8.733	7.967	8.019	4,639	8.0103	-0.65%
2019-12-10	0	15.50	15.50	15.72	15.50	15.50	700	10,850	15.500	8.019	8.019	8.133	8.019	8.019	1,353	8.0189	-1.90%
2019-12-09	0	15.80	15.80	17.82	15.76	15.80	900	14,202	15.780	8.174	8.174	9.219	8.153	8.174	1,740	8.1638	0.13%
2019-12-06	0	15.78	15.60	15.78	15.78	15.78	550	8,665	15.755	8.164	8.071	8.164	8.164	8.164	1,063	8.1506	1.15%
2019-12-05	0	15.60	15.60	15.88	-	-	0	0	-	8.071	8.071	8.216	-	-	0	-	0.65%
2019-12-04	0	15.50	15.32	15.50	15.50	15.60	2,400	37,326	15.553	8.019	7.926	8.019	8.019	8.071	4,639	8.0461	0.00%
2019-12-03	0	15.50	-	15.50	15.50	15.50	100	1,550	15.500	8.019	-	8.019	8.019	8.019	193	8.0189	-1.15%
2019-12-02	0	15.68	11.76	15.88	-	-	0	0	-	8.112	6.084	8.216	-	-	0	-	0.00%
2019-11-29	0	15.68	15.68	15.88	15.68	15.68	400	6,272	15.680	8.112	8.112	8.216	8.112	8.112	773	8.1121	-0.13%
2019-11-28	0	15.70	15.68	15.88	15.70	15.70	800	12,560	15.700	8.122	8.112	8.216	8.122	8.122	1,546	8.1224	-0.38%
2019-11-27	0	15.76	15.54	17.82	15.52	15.76	500	7,832	15.664	8.153	8.040	9.219	8.029	8.153	966	8.1038	0.38%
2019-11-26	0	15.70	7.920	15.70	-	-	0	0	-	8.122	4.097	8.122	-	-	0	-	-0.63%
2019-11-25	0	15.80	-	18.02	15.78	15.80	600	9,478	15.797	8.174	-	9.323	8.164	8.174	1,160	8.1724	0.89%
2019-11-22	0	15.66	-	18.02	-	-	0	0	-	8.102	-	9.323	-	-	0	-	0.00%
2019-11-21	0	15.66	-	18.02	15.66	15.72	500	7,854	15.708	8.102	-	9.323	8.102	8.133	966	8.1265	0.00%
2019-11-20	0	15.66	15.66	18.02	-	-	0	0	-	8.102	8.102	9.323	-	-	0	-	0.00%
2019-11-19	0	15.66	-	15.90	15.66	15.94	700	11,094	15.849	8.102	-	8.226	8.102	8.247	1,353	8.1993	0.77%
2019-11-18	0	15.54	15.52	18.02	15.54	16.00	900	14,060	15.622	8.040	8.029	9.323	8.040	8.278	1,740	8.0822	-0.51%
2019-11-15	0	15.62	15.58	18.02	15.62	15.62	800	12,496	15.620	8.081	8.060	9.323	8.081	8.081	1,546	8.0810	0.39%
2019-11-14	0	15.56	15.20	15.56	15.56	15.80	1,100	17,252	15.684	8.050	7.864	8.050	8.050	8.174	2,126	8.1139	-2.63%
2019-11-13	0	15.98	-	16.00	15.98	16.00	300	4,796	15.987	8.267	-	8.278	8.267	8.278	580	8.2707	0.00%
2019-11-12	0	15.98	-	16.00	15.98	16.00	300	4,796	15.987	8.267	-	8.278	8.267	8.278	580	8.2707	-0.50%
2019-11-11	0	16.06	12.06	18.02	-	-	0	0	-	8.309	6.239	9.323	-	-	0	-	0.00%
2019-11-08	0	16.06	16.00	18.02	-	-	0	0	-	8.309	8.278	9.323	-	-	0	-	0.00%
2019-11-07	0	16.06	16.04	16.44	16.06	16.06	300	4,818	16.060	8.309	8.298	8.505	8.309	8.309	580	8.3086	0.25%
2019-11-06	0	16.02	16.00	16.24	16.00	16.02	300	4,804	16.013	8.288	8.278	8.402	8.278	8.288	580	8.2845	-1.35%
2019-11-05	0	16.24	16.22	18.02	-	-	0	0	-	8.402	8.391	9.323	-	-	0	-	0.00%
2019-11-04	0	16.24	-	18.02	-	-	0	0	-	8.402	-	9.323	-	-	0	-	0.00%
2019-11-01	0	16.24	-	18.02	-	-	0	0	-	8.402	-	9.323	-	-	0	-	0.00%
2019-10-31	0	16.24	-	18.02	-	-	0	0	-	8.402	-	9.323	-	-	0	-	1.63%
2019-10-30	0	15.98	-	16.08	15.98	16.00	300	4,796	15.987	8.267	-	8.319	8.267	8.278	580	8.2707	-0.62%
2019-10-29	0	16.08	-	18.02	-	-	0	0	-	8.319	-	9.323	-	-	0	-	0.00%
2019-10-28	0	16.08	15.90	16.24	-	-	0	0	-	8.319	8.226	8.402	-	-	0	-	0.00%
2019-10-25	0	16.08	16.08	18.02	-	-	0	0	-	8.319	8.319	9.323	-	-	0	-	0.50%
2019-10-24	0	16.00	15.50	18.02	-	-	0	0	-	8.278	8.019	9.323	-	-	0	-	0.00%
2019-10-23	0	16.00	14.40	25.75	16.00	16.00	100	1,600	16.000	8.278	7.450	13.32	8.278	8.278	193	8.2776	0.00%
2019-10-22	0	16.00	14.46	19.68	16.00	16.00	100	1,600	16.000	8.278	7.481	10.18	8.278	8.278	193	8.2776	0.00%
2019-10-21	0	16.00	14.48	19.68	16.00	16.00	400	6,400	16.000	8.278	7.491	10.18	8.278	8.278	773	8.2776	0.00%
2019-10-18	0	16.00	16.00	19.68	15.70	16.00	300	4,740	15.800	8.278	8.278	10.18	8.122	8.278	580	8.1741	2.17%
2019-10-17	0	15.66	15.66	19.68	15.66	15.66	200	3,132	15.660	8.102	8.102	10.18	8.102	8.102	387	8.1017	0.38%
2019-10-16	0	15.60	15.58	19.68	15.52	15.78	200	3,130	15.650	8.071	8.060	10.18	8.029	8.164	387	8.0965	-1.14%
2019-10-15	0	15.78	15.78	19.68	-	-	0	0	-	8.164	8.164	10.18	-	-	0	-	0.51%
2019-10-14	0	15.70	15.70	19.68	-	-	0	0	-	8.122	8.122	10.18	-	-	0	-	0.13%
2019-10-11	0	15.68	14.46	16.00	-	-	0	0	-	8.112	7.481	8.278	-	-	0	-	0.00%
2019-10-10	0	15.68	14.46	19.48	15.66	15.66	100	1,566	15.660	8.112	7.481	10.08	8.102	8.102	193	8.1017	0.13%
2019-10-09	0	15.66	14.46	19.48	-	-	0	0	-	8.102	7.481	10.08	-	-	0	-	0.26%
2019-10-08	0	15.62	15.60	19.48	15.62	15.62	200	3,124	15.620	8.081	8.071	10.08	8.081	8.081	387	8.0810	0.64%
2019-10-04	0	15.52	15.00	15.52	-	-	0	0	-	8.029	7.760	8.029	-	-	0	-	-3.00%
2019-10-03	0	16.00	16.00	16.40	-	-	0	0	-	8.278	8.278	8.485	-	-	0	-	0.00%
2019-10-02	0	16.00	15.78	19.48	-	-	0	0	-	8.278	8.164	10.08	-	-	0	-	0.00%
2019-09-30	0	16.00	16.00	19.48	16.00	16.00	2,000	32,000	16.000	8.278	8.278	10.08	8.278	8.278	3,866	8.2776	1.91%
2019-09-27	0	15.70	15.50	19.48	-	-	0	0	-	8.122	8.019	10.08	-	-	0	-	0.00%
2019-09-26	0	15.70	15.00	19.48	-	-	0	0	-	8.122	7.760	10.08	-	-	0	-	0.00%
2019-09-25	0	15.70	14.80	19.48	-	-	0	0	-	8.122	7.657	10.08	-	-	0	-	0.00%
2019-09-24	0	15.70	15.70	19.48	15.70	15.70	1,600	25,120	15.700	8.122	8.122	10.08	8.122	8.122	3,093	8.1224	0.00%
2019-09-23	0	15.70	15.40	16.08	15.70	16.08	2,800	44,394	15.855	8.122	7.967	8.319	8.122	8.319	5,412	8.2026	-2.36%
2019-09-20	0	16.08	15.00	17.08	-	-	0	0	-	8.319	7.760	8.836	-	-	0	-	0.00%
2019-09-19	0	16.08	16.08	19.48	16.08	16.08	900	14,472	16.080	8.319	8.319	10.08	8.319	8.319	1,740	8.3190	2.94%
2019-09-18	0	15.62	15.62	17.46	14.80	14.80	200	2,960	14.800	8.081	8.081	9.033	7.657	7.657	387	7.6568	-10.64%
2019-09-17	0	17.48	14.48	17.50	17.48	17.48	300	5,244	17.480	9.043	7.491	9.054	9.043	9.043	580	9.0433	-0.11%
2019-09-16	0	17.50	15.00	17.50	-	-	0	0	-	9.054	7.760	9.054	-	-	0	-	0.00%
2019-09-13	0	17.50	15.00	21.05	-	-	0	0	-	9.054	7.760	10.89	-	-	0	-	0.00%
2019-09-12	0	17.50	15.00	21.05	-	-	0	0	-	9.054	7.760	10.89	-	-	0	-	0.00%
2019-09-11	0	17.50	15.02	17.50	-	-	0	0	-	9.054	7.771	9.054	-	-	0	-	0.00%
2019-09-10	0	17.50	15.00	21.25	-	-	0	0	-	9.054	7.760	10.99	-	-	0	-	0.00%
2019-09-09	0	17.50	14.92	21.95	-	-	0	0	-	9.054	7.719	11.36	-	-	0	-	0.00%
2019-09-06	0	17.50	15.50	17.98	-	-	0	0	-	9.054	8.019	9.302	-	-	0	-	0.00%
2019-09-05	0	17.50	14.90	17.50	17.48	17.50	3,600	62,988	17.497	9.054	7.709	9.054	9.043	9.054	6,959	9.0519	3.25%
2019-09-04	0	17.50	17.50	22.00	17.50	17.50	200	3,500	17.500	8.768	8.768	11.02	8.768	8.768	399	8.7684	12.18%
2019-09-03	0	15.60	15.00	17.00	-	-	0	0	-	7.816	7.516	8.518	-	-	0	-	0.00%
2019-09-02	0	15.60	15.50	22.00	-	-	0	0	-	7.816	7.766	11.02	-	-	0	-	0.00%
2019-08-30	0	15.60	15.60	22.00	-	-	0	0	-	7.816	7.816	11.02	-	-	0	-	0.26%
2019-08-29	0	15.56	15.56	18.90	15.56	15.56	100	1,556	15.560	7.796	7.796	9.470	7.796	7.796	200	7.7964	0.00%
2019-08-28	0	15.56	15.56	18.90	-	-	0	0	-	7.796	7.796	9.470	-	-	0	-	0.13%
2019-08-27	0	15.54	15.54	18.90	15.52	15.54	900	13,976	15.529	7.786	7.786	9.470	7.776	7.786	1,796	7.7808	0.13%
2019-08-26	0	15.52	15.50	18.90	15.52	15.54	700	10,874	15.534	7.776	7.766	9.470	7.776	7.786	1,397	7.7835	-2.39%
2019-08-23	0	15.90	15.90	18.90	15.90	16.82	1,800	29,806	16.559	7.967	7.967	9.470	7.967	8.428	3,592	8.2969	-5.36%
2019-08-22	0	16.80	15.90	17.28	16.80	16.80	1,500	25,200	16.800	8.418	7.967	8.658	8.418	8.418	2,994	8.4177	7.42%
2019-08-21	0	15.64	14.80	16.80	-	-	0	0	-	7.836	7.416	8.418	-	-	0	-	0.00%
2019-08-20	0	15.64	14.80	15.64	-	-	0	0	-	7.836	7.416	7.836	-	-	0	-	-0.38%
2019-08-19	0	15.70	14.80	16.00	15.70	15.70	500	7,880	15.760	7.867	7.416	8.017	7.867	7.867	998	7.8966	-0.51%
2019-08-16	0	15.78	15.78	16.80	-	-	0	0	-	7.907	7.907	8.418	-	-	0	-	1.41%
2019-08-15	0	15.56	15.56	16.70	15.18	15.20	2,800	42,546	15.195	7.796	7.796	8.368	7.606	7.616	5,588	7.6135	5.14%
2019-08-14	0	14.80	14.80	16.80	-	-	0	0	-	7.416	7.416	8.418	-	-	0	-	0.00%
2019-08-13	0	14.80	14.80	19.02	14.80	15.22	4,800	72,252	15.053	7.416	7.416	9.530	7.416	7.626	9,580	7.5421	-12.94%
2019-08-12	0	17.00	15.04	17.00	-	-	0	0	-	8.518	7.536	8.518	-	-	0	-	-0.12%
2019-08-09	0	17.02	15.04	17.02	-	-	0	0	-	8.528	7.536	8.528	-	-	0	-	0.00%
2019-08-08	0	17.02	15.04	17.02	-	-	100	1,690	16.900	8.528	7.536	8.528	-	-	200	8.4678	0.00%
2019-08-07	0	17.02	15.04	17.02	-	-	0	0	-	8.528	7.536	8.528	-	-	0	-	-0.23%
2019-08-06	0	17.06	15.04	17.06	-	-	0	0	-	8.548	7.536	8.548	-	-	0	-	0.00%
2019-08-05	0	17.06	17.06	18.98	17.06	17.06	2,600	44,356	17.060	8.548	8.548	9.510	8.548	8.548	5,189	8.5480	0.00%
2019-08-02	0	17.06	15.04	17.06	17.06	17.06	1,000	17,060	17.060	8.548	7.536	8.548	8.548	8.548	1,996	8.5480	-0.12%
2019-08-01	0	17.08	16.90	18.98	-	-	0	0	-	8.558	8.468	9.510	-	-	0	-	0.00%
2019-07-31	0	17.08	17.08	18.98	17.08	17.08	200	3,416	17.080	8.558	8.558	9.510	8.558	8.558	399	8.5580	0.59%
2019-07-30	0	16.98	16.90	18.98	-	-	0	0	-	8.508	8.468	9.510	-	-	0	-	0.00%
2019-07-29	0	16.98	16.00	17.46	-	-	0	0	-	8.508	8.017	8.748	-	-	0	-	0.00%
2019-07-26	0	16.98	16.76	19.90	-	-	0	0	-	8.508	8.398	9.971	-	-	0	-	0.00%
2019-07-25	0	16.98	16.98	17.48	16.98	16.98	100	1,698	16.980	8.508	8.508	8.758	8.508	8.508	200	8.5079	0.00%
2019-07-24	0	16.98	16.98	18.52	16.98	17.02	4,900	83,270	16.994	8.508	8.508	9.280	8.508	8.528	9,779	8.5149	-0.24%
2019-07-23	0	17.02	17.02	18.40	17.02	17.02	600	10,212	17.020	8.528	8.528	9.219	8.528	8.528	1,197	8.5279	-0.35%
2019-07-22	0	17.08	17.02	19.80	-	-	0	0	-	8.558	8.528	9.921	-	-	0	-	0.00%
2019-07-19	0	17.08	17.02	17.68	-	-	0	0	-	8.558	8.528	8.859	-	-	0	-	0.00%
2019-07-18	0	17.08	17.02	19.90	-	-	0	0	-	8.558	8.528	9.971	-	-	0	-	0.00%
2019-07-17	0	17.08	17.08	17.70	-	-	0	0	-	8.558	8.558	8.869	-	-	0	-	0.35%
2019-07-16	0	17.02	17.02	17.70	-	-	0	0	-	8.528	8.528	8.869	-	-	0	-	0.83%
2019-07-15	0	16.88	16.88	16.92	16.88	16.88	100	1,688	16.880	8.458	8.458	8.478	8.458	8.458	200	8.4578	-0.24%
2019-07-12	0	16.92	16.92	17.82	-	-	0	0	-	8.478	8.478	8.929	-	-	0	-	0.12%
2019-07-11	0	16.90	16.74	19.00	16.72	16.90	400	6,742	16.855	8.468	8.388	9.520	8.378	8.468	798	8.4453	0.00%
2019-07-10	0	16.90	16.88	19.90	16.82	16.90	1,400	23,598	16.856	8.468	8.458	9.971	8.428	8.468	2,794	8.4456	0.48%
2019-07-09	0	16.82	16.00	16.82	-	-	0	0	-	8.428	8.017	8.428	-	-	0	-	0.00%
2019-07-08	0	16.82	16.00	16.82	-	-	0	0	-	8.428	8.017	8.428	-	-	0	-	0.00%
2019-07-05	0	16.82	16.00	16.82	16.84	16.84	200	3,368	16.840	8.428	8.017	8.428	8.438	8.438	399	8.4378	-0.12%
2019-07-04	0	16.84	16.00	17.84	-	-	0	0	-	8.438	8.017	8.939	-	-	0	-	0.00%
2019-07-03	0	16.84	16.00	16.88	16.00	16.84	1,100	18,440	16.764	8.438	8.017	8.458	8.017	8.438	2,195	8.3995	5.25%
2019-07-02	0	16.00	16.00	16.84	16.00	16.14	900	14,414	16.016	8.017	8.017	8.438	8.017	8.087	1,796	8.0247	0.00%
2019-06-28	0	16.00	16.00	16.86	16.00	16.00	100	1,600	16.000	8.017	8.017	8.448	8.017	8.017	200	8.0169	0.00%
2019-06-27	0	16.00	16.00	16.84	-	-	0	0	-	8.017	8.017	8.438	-	-	0	-	0.00%
2019-06-26	0	16.00	15.02	16.00	-	-	0	0	-	8.017	7.526	8.017	-	-	0	-	0.00%
2019-06-25	0	16.00	16.00	16.60	16.00	16.04	8,800	140,880	16.009	8.017	8.017	8.318	8.017	8.037	17,563	8.0214	-0.12%
2019-06-24	0	16.02	16.02	16.88	15.60	16.02	1,200	19,180	15.983	8.027	8.027	8.458	7.816	8.027	2,395	8.0085	0.13%
2019-06-21	0	16.00	16.00	16.90	-	-	0	0	-	8.017	8.017	8.468	-	-	0	-	0.00%
2019-06-20	0	16.00	16.00	17.00	16.00	16.00	1,000	16,000	16.000	8.017	8.017	8.518	8.017	8.017	1,996	8.0169	0.00%
2019-06-19	0	16.00	16.00	17.20	16.00	16.00	700	11,200	16.000	8.017	8.017	8.618	8.017	8.017	1,397	8.0169	0.00%
2019-06-18	0	16.00	16.00	17.30	16.00	16.00	500	8,000	16.000	8.017	8.017	8.668	8.017	8.017	998	8.0169	0.00%
2019-06-17	0	16.00	16.00	17.30	16.00	16.00	100	1,600	16.000	8.017	8.017	8.668	8.017	8.017	200	8.0169	0.00%
2019-06-14	0	16.00	16.00	17.00	16.00	16.00	200	3,200	16.000	8.017	8.017	8.518	8.017	8.017	399	8.0169	-2.44%
2019-06-13	0	16.40	16.40	16.80	16.30	16.40	5,700	93,344	16.376	8.217	8.217	8.418	8.167	8.217	11,376	8.2053	1.23%
2019-06-12	0	16.20	16.08	17.08	16.20	16.20	900	14,580	16.200	8.117	8.057	8.558	8.117	8.117	1,796	8.1171	2.27%
2019-06-11	0	15.84	15.84	17.54	-	-	0	0	-	7.937	7.937	8.788	-	-	0	-	1.54%
2019-06-10	0	15.60	15.40	17.54	-	-	0	0	-	7.816	7.716	8.788	-	-	0	-	0.00%
2019-06-06	0	15.60	15.60	17.06	-	-	0	0	-	7.816	7.816	8.548	-	-	0	-	0.13%
2019-06-05	0	15.58	15.58	17.58	15.56	15.56	100	1,556	15.560	7.806	7.806	8.809	7.796	7.796	200	7.7964	0.26%
2019-06-04	0	15.54	15.54	17.62	15.52	15.54	1,100	17,074	15.522	7.786	7.786	8.829	7.776	7.786	2,195	7.7773	0.13%
2019-06-03	0	15.52	15.52	17.06	15.00	15.52	7,400	112,744	15.236	7.776	7.776	8.548	7.516	7.776	14,769	7.6339	-2.88%
2019-05-31	0	15.98	15.32	16.00	15.32	16.06	3,700	58,324	15.763	8.007	7.676	8.017	7.676	8.047	7,384	7.8982	-1.36%
2019-05-30	0	16.20	16.20	16.74	15.00	16.88	4,800	79,008	16.460	8.117	8.117	8.388	7.516	8.458	9,580	8.2474	-12.90%
2019-05-29	0	18.60	15.00	18.60	-	-	0	0	-	9.320	7.516	9.320	-	-	0	-	-0.43%
2019-05-28	0	18.68	15.00	18.68	-	-	0	0	-	9.360	7.516	9.360	-	-	0	-	-0.53%
2019-05-27	0	18.78	15.00	18.78	-	-	0	0	-	9.410	7.516	9.410	-	-	0	-	-0.63%
2019-05-24	0	18.90	15.02	18.90	-	-	0	0	-	9.470	7.526	9.470	-	-	0	-	0.00%
2019-05-23	0	18.90	15.02	21.50	-	-	0	0	-	9.470	7.526	10.77	-	-	0	-	0.00%
2019-05-22	0	18.90	15.12	18.90	-	-	0	0	-	9.470	7.576	9.470	-	-	0	-	0.00%
2019-05-21	0	18.90	15.02	18.90	-	-	0	0	-	9.470	7.526	9.470	-	-	0	-	-0.32%
2019-05-20	0	18.96	15.02	18.96	-	-	0	0	-	9.500	7.526	9.500	-	-	0	-	0.00%
2019-05-17	0	18.96	16.00	21.50	-	-	0	0	-	9.500	8.017	10.77	-	-	0	-	0.00%
2019-05-16	0	18.96	15.00	21.50	-	-	0	0	-	9.500	7.516	10.77	-	-	0	-	0.00%
2019-05-15	0	18.96	16.10	18.96	-	-	0	0	-	9.500	8.067	9.500	-	-	0	-	0.00%
2019-05-14	0	18.96	17.00	21.50	-	-	0	0	-	9.500	8.518	10.77	-	-	0	-	0.00%
2019-05-10	0	18.96	16.00	18.96	-	-	0	0	-	9.500	8.017	9.500	-	-	0	-	0.00%
2019-05-09	0	18.96	16.02	18.96	-	-	0	0	-	9.500	8.027	9.500	-	-	0	-	0.00%
2019-05-08	0	18.96	16.10	18.96	-	-	0	0	-	9.500	8.067	9.500	-	-	0	-	0.00%
2019-05-07	0	18.96	16.00	21.45	-	-	0	0	-	9.500	8.017	10.75	-	-	0	-	0.00%
2019-05-06	0	18.96	16.00	18.96	-	-	0	0	-	9.500	8.017	9.500	-	-	0	-	0.00%
2019-05-03	0	18.96	16.06	21.50	-	-	0	0	-	9.500	8.047	10.77	-	-	0	-	0.00%
2019-05-02	0	18.96	16.02	19.00	-	-	0	0	-	9.500	8.027	9.520	-	-	0	-	0.00%
2019-04-30	0	18.96	16.00	18.96	-	-	0	0	-	9.500	8.017	9.500	-	-	0	-	0.00%
2019-04-29	0	18.96	16.00	19.00	-	-	0	0	-	9.500	8.017	9.520	-	-	0	-	0.00%
2019-04-26	0	18.96	18.00	18.96	-	-	0	0	-	9.500	9.019	9.500	-	-	0	-	-1.04%
2019-04-25	0	19.16	17.00	21.50	-	-	0	0	-	9.600	8.518	10.77	-	-	0	-	0.00%
2019-04-24	0	19.16	16.02	19.16	-	-	0	0	-	9.600	8.027	9.600	-	-	0	-	0.00%
2019-04-23	0	19.16	19.12	22.50	19.16	19.16	600	11,496	19.160	9.600	9.580	11.27	9.600	9.600	1,197	9.6002	0.31%
2019-04-18	0	19.10	19.00	22.50	-	-	0	0	-	9.570	9.520	11.27	-	-	0	-	0.00%
2019-04-17	0	19.10	19.10	22.95	-	-	0	0	-	9.570	9.570	11.50	-	-	0	-	0.00%
2019-04-16	0	19.10	19.10	19.96	19.06	19.06	300	5,718	19.060	9.570	9.570	10.00	9.550	9.550	599	9.5501	0.32%
2019-04-15	0	19.04	19.04	20.00	19.02	19.02	100	1,902	19.020	9.540	9.540	10.02	9.530	9.530	200	9.5301	0.21%
2019-04-12	0	19.00	19.00	19.96	19.00	19.00	200	3,800	19.000	9.520	9.520	10.00	9.520	9.520	399	9.5200	-5.47%
2019-04-11	0	20.10	15.92	20.10	-	-	0	0	-	10.07	7.977	10.07	-	-	0	-	-0.74%
2019-04-10	0	20.25	19.78	20.25	19.30	20.40	3,400	66,674	19.610	10.15	9.911	10.15	9.670	10.22	6,786	9.8257	4.06%
2019-04-09	0	19.46	19.46	22.90	19.38	19.38	300	5,814	19.380	9.751	9.751	11.47	9.710	9.710	599	9.7104	0.31%
2019-04-08	0	19.40	15.88	19.80	19.40	19.86	8,500	168,390	19.811	9.720	7.957	9.921	9.720	9.951	16,964	9.9262	-1.42%
2019-04-04	0	19.68	19.68	22.95	19.68	19.72	500	9,856	19.712	9.861	9.861	11.50	9.861	9.881	998	9.8768	1.34%
2019-04-03	0	19.42	19.42	20.10	19.42	20.00	2,400	47,294	19.706	9.730	9.730	10.07	9.730	10.02	4,790	9.8737	-2.90%
2019-04-02	0	20.00	19.60	22.60	19.60	20.05	3,000	59,793	19.931	10.02	9.821	11.32	9.821	10.05	5,987	9.9865	3.09%
2019-04-01	0	19.40	19.40	19.98	19.40	19.40	100	1,940	19.400	9.720	9.720	10.01	9.720	9.720	200	9.7205	0.73%
2019-03-29	0	19.26	18.02	19.26	19.38	19.38	600	11,628	19.380	9.650	9.029	9.650	9.710	9.710	1,197	9.7104	-1.23%
2019-03-28	0	19.50	18.00	22.00	19.00	19.52	3,500	67,620	19.320	9.771	9.019	11.02	9.520	9.781	6,985	9.6804	4.39%
2019-03-27	0	18.68	18.68	19.00	18.18	18.50	900	16,432	18.258	9.360	9.360	9.520	9.109	9.270	1,796	9.1481	4.24%
2019-03-26	0	17.92	17.92	19.96	14.70	17.88	700	11,230	16.043	8.979	8.979	10.00	7.365	8.959	1,397	8.0383	-8.57%
2019-03-25	0	19.60	-	19.60	-	-	0	0	-	9.821	-	9.821	-	-	0	-	-1.51%
2019-03-22	0	19.90	19.90	19.94	19.70	19.90	2,800	55,570	19.846	9.971	9.971	9.991	9.871	9.971	5,588	9.9441	-0.50%
2019-03-21	0	20.00	14.38	20.00	20.00	20.00	100	2,000	20.000	10.02	7.205	10.02	10.02	10.02	200	10.021	-1.23%
2019-03-20	0	20.25	20.20	20.60	20.25	20.30	3,200	64,955	20.298	10.15	10.12	10.32	10.15	10.17	6,387	10.171	-2.64%
2019-03-19	0	20.80	20.80	21.00	20.80	20.80	1,000	20,800	20.800	10.42	10.42	10.52	10.42	10.42	1,996	10.422	0.00%
2019-03-18	0	20.80	20.80	20.90	20.80	21.10	1,200	25,170	20.975	10.42	10.42	10.47	10.42	10.57	2,395	10.510	-1.19%
2019-03-15	0	21.05	21.00	21.45	20.75	21.05	5,100	106,320	20.847	10.55	10.52	10.75	10.40	10.55	10,179	10.446	0.72%
2019-03-14	0	20.90	-	20.90	20.90	21.05	3,100	64,990	20.965	10.47	-	10.47	10.47	10.55	6,187	10.504	0.00%
2019-03-13	0	20.90	20.90	21.25	20.90	20.95	1,400	29,285	20.918	10.47	10.47	10.65	10.47	10.50	2,794	10.481	-2.34%
2019-03-12	0	21.40	21.40	21.45	21.40	21.45	6,000	128,585	21.431	10.72	10.72	10.75	10.72	10.75	11,975	10.738	1.90%
2019-03-11	0	21.00	21.00	22.00	21.00	21.00	5,100	107,100	21.000	10.52	10.52	11.02	10.52	10.52	10,179	10.522	-0.47%
2019-03-08	0	21.10	21.10	21.45	20.50	23.30	15,700	337,175	21.476	10.57	10.57	10.75	10.27	11.67	31,334	10.761	-5.43%
2019-03-07	0	23.90	23.90	23.95	23.50	23.90	6,100	144,635	23.711	11.18	11.18	11.20	10.99	11.18	13,042	11.090	-0.21%
2019-03-06	0	23.95	23.60	23.95	23.50	23.95	10,300	244,490	23.737	11.20	11.04	11.20	10.99	11.20	22,021	11.103	0.42%
2019-03-05	0	23.85	23.85	23.90	23.10	23.90	23,100	546,315	23.650	11.16	11.16	11.18	10.80	11.18	49,387	11.062	3.70%
2019-03-04	0	23.00	23.00	23.55	22.00	23.80	24,700	566,190	22.923	10.76	10.76	11.02	10.29	11.13	52,808	10.722	1.77%
2019-03-01	0	22.60	22.60	23.00	22.60	23.00	11,500	262,830	22.855	10.57	10.57	10.76	10.57	10.76	24,587	10.690	-1.74%
2019-02-28	0	23.00	23.00	23.05	22.35	23.05	5,900	134,665	22.825	10.76	10.76	10.78	10.45	10.78	12,614	10.676	2.45%
2019-02-27	0	22.45	22.40	22.80	22.35	23.20	21,100	480,990	22.796	10.50	10.48	10.66	10.45	10.85	45,111	10.662	-3.23%
2019-02-26	0	23.20	23.00	23.20	19.00	24.50	90,500	2,036,257	22.500	10.85	10.76	10.85	8.887	11.46	193,486	10.524	32.42%
2019-02-25	0	17.52	17.52	19.88	17.24	17.60	10,700	187,224	17.498	8.195	8.195	9.299	8.064	8.232	22,876	8.1842	1.51%
2019-02-22	0	17.26	17.26	17.28	17.26	17.26	400	6,908	17.270	8.073	8.073	8.082	8.073	8.073	855	8.0778	-0.12%
2019-02-21	0	17.28	16.86	17.28	17.20	17.38	3,700	64,006	17.299	8.082	7.886	8.082	8.045	8.129	7,910	8.0913	1.29%
2019-02-20	0	17.06	16.94	17.10	16.92	17.06	3,000	51,022	17.007	7.980	7.923	7.998	7.914	7.980	6,414	7.9549	0.12%
2019-02-19	0	17.04	16.98	17.20	17.02	17.04	1,800	30,652	17.029	7.970	7.942	8.045	7.961	7.970	3,848	7.9650	0.12%
2019-02-18	0	17.02	17.02	17.24	17.00	17.02	2,700	45,930	17.011	7.961	7.961	8.064	7.951	7.961	5,773	7.9567	-0.12%
2019-02-15	0	17.04	17.00	17.20	17.00	17.04	1,800	30,652	17.029	7.970	7.951	8.045	7.951	7.970	3,848	7.9650	-0.23%
2019-02-14	0	17.08	17.08	17.24	17.02	17.10	2,200	37,610	17.096	7.989	7.989	8.064	7.961	7.998	4,704	7.9961	-0.12%
2019-02-13	0	17.10	17.10	17.24	16.86	17.10	4,400	74,742	16.987	7.998	7.998	8.064	7.886	7.998	9,407	7.9453	0.00%
2019-02-12	0	17.10	17.10	17.18	16.98	17.00	3,500	59,488	16.997	7.998	7.998	8.036	7.942	7.951	7,483	7.9499	0.00%
2019-02-11	0	17.10	17.10	17.24	16.98	17.10	5,000	85,464	17.093	7.998	7.998	8.064	7.942	7.998	10,690	7.9949	0.71%
2019-02-08	0	16.98	16.90	16.98	-	-	0	0	-	7.942	7.905	7.942	-	-	0	-	0.00%
2019-02-04	0	16.98	15.68	16.98	-	-	0	0	-	7.942	7.334	7.942	-	-	0	-	0.00%
2019-02-01	0	16.98	16.00	16.98	-	-	0	0	-	7.942	7.484	7.942	-	-	0	-	-0.12%
2019-01-31	0	17.00	16.60	17.00	17.20	17.20	400	6,880	17.200	7.951	7.764	7.951	8.045	8.045	855	8.0450	-1.16%
2019-01-30	0	17.20	16.60	17.20	-	-	0	0	-	8.045	7.764	8.045	-	-	0	-	0.00%
2019-01-29	0	17.20	17.20	17.24	16.98	17.00	2,500	42,476	16.990	8.045	8.045	8.064	7.942	7.951	5,345	7.9470	1.18%
2019-01-28	0	17.00	16.82	17.00	17.00	17.00	700	11,900	17.000	7.951	7.867	7.951	7.951	7.951	1,497	7.9515	0.00%
2019-01-25	0	17.00	16.54	17.04	17.00	17.06	11,600	197,486	17.025	7.951	7.736	7.970	7.951	7.980	24,800	7.9630	-0.12%
2019-01-24	0	17.02	16.94	17.02	16.22	17.02	2,200	36,524	16.602	7.961	7.923	7.961	7.587	7.961	4,704	7.7652	-3.62%
2019-01-23	0	17.66	17.12	17.66	17.08	17.70	500	8,672	17.344	8.260	8.008	8.260	7.989	8.279	1,069	8.1124	3.40%
2019-01-22	0	17.08	17.00	17.08	17.08	17.08	700	11,956	17.080	7.989	7.951	7.989	7.989	7.989	1,497	7.9889	0.00%
2019-01-21	0	17.08	17.08	17.10	17.08	17.08	300	5,124	17.080	7.989	7.989	7.998	7.989	7.989	641	7.9889	0.00%
2019-01-18	0	17.08	17.06	17.28	16.98	17.28	5,800	99,306	17.122	7.989	7.980	8.082	7.942	8.082	12,400	8.0084	1.18%
2019-01-17	0	16.88	16.88	16.98	16.70	16.94	2,000	33,544	16.772	7.895	7.895	7.942	7.811	7.923	4,276	7.8448	1.08%
2019-01-16	0	16.70	16.70	17.18	16.68	16.70	900	15,014	16.682	7.811	7.811	8.036	7.802	7.811	1,924	7.8028	0.12%
2019-01-15	0	16.68	16.68	16.98	16.60	16.68	900	14,966	16.629	7.802	7.802	7.942	7.764	7.802	1,924	7.7779	0.48%
2019-01-14	0	16.60	16.58	16.80	16.50	16.62	400	6,642	16.605	7.764	7.755	7.858	7.718	7.774	855	7.7667	-0.60%
2019-01-11	0	16.70	16.52	17.00	16.70	16.70	1,200	20,040	16.700	7.811	7.727	7.951	7.811	7.811	2,566	7.8111	0.00%
2019-01-10	0	16.70	16.70	16.98	16.50	16.72	14,300	238,198	16.657	7.811	7.811	7.942	7.718	7.820	30,573	7.7911	-0.12%
2019-01-09	0	16.72	16.70	17.08	16.70	18.12	31,900	548,356	17.190	7.820	7.811	7.989	7.811	8.475	68,201	8.0403	-7.73%
2019-01-08	0	18.12	18.12	18.56	18.12	19.88	22,500	419,126	18.628	8.475	8.475	8.681	8.475	9.299	48,104	8.7128	-8.85%
2019-01-07	0	19.88	19.52	19.88	19.84	20.15	2,000	39,959	19.980	9.299	9.130	9.299	9.280	9.425	4,276	9.3451	-1.34%
2019-01-04	0	20.15	-	20.15	20.05	21.25	2,000	41,280	20.640	9.425	-	9.425	9.378	9.939	4,276	9.6540	-5.84%
2019-01-03	0	21.40	21.00	21.45	21.00	21.40	2,100	44,495	21.188	10.01	9.822	10.03	9.822	10.01	4,490	9.9104	0.94%
2019-01-02	0	21.20	21.20	21.95	21.20	21.20	800	16,960	21.200	9.916	9.916	10.27	9.916	9.916	1,710	9.9159	-4.50%
2018-12-31	0	22.20	21.20	22.30	-	-	0	0	-	10.38	9.916	10.43	-	-	0	-	0.00%
2018-12-28	0	22.20	22.20	22.25	22.20	22.20	2,500	55,500	22.200	10.38	10.38	10.41	10.38	10.38	5,345	10.384	-0.22%
2018-12-27	0	22.25	22.25	22.30	22.15	22.60	2,000	44,430	22.215	10.41	10.41	10.43	10.36	10.57	4,276	10.391	-0.89%
2018-12-24	0	22.45	22.45	22.55	22.10	22.60	45,600	1,023,525	22.446	10.50	10.50	10.55	10.34	10.57	97,491	10.499	-0.88%
2018-12-21	0	22.65	22.65	22.75	22.65	22.65	5,000	113,250	22.650	10.59	10.59	10.64	10.59	10.59	10,690	10.594	0.00%
2018-12-20	0	22.65	22.65	22.70	22.40	22.65	10,800	243,995	22.592	10.59	10.59	10.62	10.48	10.59	23,090	10.567	-0.22%
2018-12-19	0	22.70	22.70	22.75	22.25	22.70	26,600	603,100	22.673	10.62	10.62	10.64	10.41	10.62	56,870	10.605	1.34%
2018-12-18	0	22.40	22.65	22.95	21.35	22.50	40,303	879,104	21.812	10.48	10.59	10.73	9.986	10.52	86,167	10.202	2.52%
2018-12-17	0	21.85	21.85	22.00	21.80	22.00	161,300	3,522,640	21.839	10.22	10.22	10.29	10.20	10.29	344,855	10.215	-1.13%
2018-12-14	0	22.10	22.10	22.20	22.10	22.15	3,600	79,580	22.106	10.34	10.34	10.38	10.34	10.36	7,697	10.340	-2.64%
2018-12-13	0	22.70	22.70	22.80	22.70	23.00	27,503	624,707	22.714	10.62	10.62	10.66	10.62	10.76	58,801	10.624	-0.44%
2018-12-12	0	22.80	22.80	22.90	22.40	22.80	35,200	792,130	22.504	10.66	10.66	10.71	10.48	10.66	75,257	10.526	2.01%
2018-12-11	0	22.35	22.35	22.40	22.35	22.70	21,000	469,630	22.363	10.45	10.45	10.48	10.45	10.62	44,897	10.460	-1.54%
2018-12-10	0	22.70	22.70	22.75	22.70	22.80	58,900	1,338,635	22.727	10.62	10.62	10.64	10.62	10.66	125,927	10.630	-0.66%
2018-12-07	0	22.85	22.85	22.95	22.45	23.20	265,400	6,106,080	23.007	10.69	10.69	10.73	10.50	10.85	567,418	10.761	-2.14%
2018-12-06	0	23.35	23.35	23.40	22.00	23.40	4,488,700	103,747,020	23.113	10.92	10.92	10.94	10.29	10.94	9,596,712	10.811