Prices and Webb-site Total Returns

Samsung CSI China Dragon Internet ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02812	2018-06-20			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	13.96	13.73	14.50	13.96	14.15	1,600	22,424	14.015	13.96	13.73	14.50	13.96	14.15	1,600	14.015	-0.64%
2025-12-30	14.05	13.95	14.50	13.95	14.05	2,800	39,240	14.014	14.05	13.95	14.50	13.95	14.05	2,800	14.014	0.57%
2025-12-29	13.97	13.73	14.10	14.00	14.17	18,800	265,632	14.129	13.97	13.73	14.10	14.00	14.17	18,800	14.129	-0.36%
2025-12-24	14.02	13.73	-	14.02	14.02	2,000	28,040	14.020	14.02	13.73	-	14.02	14.02	2,000	14.020	0.14%
2025-12-23	14.00	13.98	-	14.00	14.04	10,600	148,424	14.002	14.00	13.98	-	14.00	14.04	10,600	14.002	-0.71%
2025-12-22	14.10	13.73	14.10	14.11	14.11	200	2,822	14.110	14.10	13.73	14.10	14.11	14.11	200	14.110	0.86%
2025-12-19	13.98	13.93	-	13.95	13.95	342	4,776	13.965	13.98	13.93	-	13.95	13.95	342	13.965	1.01%
2025-12-18	13.84	13.78	-	13.84	13.84	400	5,536	13.840	13.84	13.78	-	13.84	13.84	400	13.840	-0.86%
2025-12-17	13.96	13.80	-	13.89	13.95	2,600	36,160	13.908	13.96	13.80	-	13.89	13.95	2,600	13.908	1.16%
2025-12-16	13.80	13.80	13.81	13.80	13.83	2,600	35,896	13.806	13.80	13.80	13.81	13.80	13.83	2,600	13.806	-2.40%
2025-12-15	14.14	13.73	-	14.14	14.14	1,000	14,140	14.140	14.14	13.73	-	14.14	14.14	1,000	14.140	-1.53%
2025-12-12	14.36	14.00	-	14.34	14.35	1,800	25,822	14.346	14.36	14.00	-	14.34	14.35	1,800	14.346	1.13%
2025-12-11	14.20	13.92	-	-	-	400	5,664	14.160	14.20	13.92	-	-	-	400	14.160	-0.21%
2025-12-10	14.23	13.73	-	14.14	14.22	24,200	342,442	14.150	14.23	13.73	-	14.14	14.22	24,200	14.150	0.42%
2025-12-09	14.17	14.00	15.00	14.25	14.25	200	2,850	14.250	14.17	14.00	15.00	14.25	14.25	200	14.250	-1.60%
2025-12-08	14.40	14.30	-	-	-	0	0	-	14.40	14.30	-	-	-	0	-	0.00%
2025-12-05	14.40	14.22	-	14.29	14.38	1,104	15,795	14.307	14.40	14.22	-	14.29	14.38	1,104	14.307	0.91%
2025-12-04	14.27	14.21	14.55	14.19	14.19	2,000	28,380	14.190	14.27	14.21	14.55	14.19	14.19	2,000	14.190	0.56%
2025-12-03	14.19	-	14.20	14.23	14.32	1,000	14,252	14.252	14.19	-	14.20	14.23	14.32	1,000	14.252	-1.32%
2025-12-02	14.38	-	14.38	14.40	14.48	2,400	34,720	14.467	14.38	-	14.38	14.40	14.48	2,400	14.467	0.07%
2025-12-01	14.37	14.20	14.42	14.30	14.48	16,600	240,070	14.462	14.37	14.20	14.42	14.30	14.48	16,600	14.462	0.63%
2025-11-28	14.28	14.28	14.50	14.28	14.28	2,000	28,560	14.280	14.28	14.28	14.50	14.28	14.28	2,000	14.280	-0.07%
2025-11-27	14.29	13.78	14.50	14.29	14.30	1,800	25,730	14.294	14.29	13.78	14.50	14.29	14.30	1,800	14.294	-0.49%
2025-11-26	14.36	14.28	14.50	14.36	14.41	2,600	37,356	14.368	14.36	14.28	14.50	14.36	14.41	2,600	14.368	0.56%
2025-11-25	14.28	14.27	14.50	14.20	14.38	600	8,592	14.320	14.28	14.27	14.50	14.20	14.38	600	14.320	1.35%
2025-11-24	14.09	14.06	14.20	13.60	14.15	34,200	480,096	14.038	14.09	14.06	14.20	13.60	14.15	34,200	14.038	2.62%
2025-11-21	13.73	13.71	13.90	13.67	13.80	23,344	319,937	13.705	13.73	13.71	13.90	13.67	13.80	23,344	13.705	-2.97%
2025-11-20	14.15	-	15.77	14.10	14.32	11,400	161,656	14.180	14.15	-	15.77	14.10	14.32	11,400	14.180	-1.19%
2025-11-19	14.32	14.20	15.77	14.37	14.37	1,000	14,370	14.370	14.32	14.20	15.77	14.37	14.37	1,000	14.370	-0.69%
2025-11-18	14.42	14.42	15.90	14.40	14.50	12,400	179,110	14.444	14.42	14.42	15.90	14.40	14.50	12,400	14.444	-1.17%
2025-11-17	14.59	14.50	15.90	14.56	14.62	20,800	304,072	14.619	14.59	14.50	15.90	14.56	14.62	20,800	14.619	-1.15%
2025-11-14	14.76	14.76	15.90	14.76	15.11	72,000	1,067,180	14.822	14.76	14.76	15.90	14.76	15.11	72,000	14.822	-2.77%
2025-11-13	15.18	-	15.60	15.01	15.20	17,200	259,594	15.093	15.18	-	15.60	15.01	15.20	17,200	15.093	0.46%
2025-11-12	15.11	15.11	15.25	15.10	15.18	1,400	21,220	15.157	15.11	15.11	15.25	15.10	15.18	1,400	15.157	0.00%
2025-11-11	15.11	-	15.60	15.11	15.90	5,400	85,702	15.871	15.11	-	15.60	15.11	15.90	5,400	15.871	-0.26%
2025-11-10	15.15	14.98	15.50	14.95	15.15	400	6,020	15.050	15.15	14.98	15.50	14.95	15.15	400	15.050	1.41%
2025-11-07	14.94	14.80	14.94	14.98	15.23	1,099	16,525	15.036	14.94	14.80	14.94	14.98	15.23	1,099	15.036	-1.90%
2025-11-06	15.23	15.23	17.00	15.20	15.20	600	9,120	15.200	15.23	15.23	17.00	15.20	15.20	600	15.200	2.63%
2025-11-05	14.84	-	14.84	14.73	14.84	1,400	20,674	14.767	14.84	-	14.84	14.73	14.84	1,400	14.767	-0.80%
2025-11-04	14.96	14.90	15.00	14.96	15.18	15,600	234,104	15.007	14.96	14.90	15.00	14.96	15.18	15,600	15.007	-1.38%
2025-11-03	15.17	15.00	17.00	15.10	15.20	1,800	27,200	15.111	15.17	15.00	17.00	15.10	15.20	1,800	15.111	0.13%
2025-10-31	15.15	-	17.00	15.25	15.32	20,000	306,050	15.303	15.15	-	17.00	15.25	15.32	20,000	15.303	-1.75%
2025-10-30	15.42	-	16.10	15.39	15.55	13,600	210,472	15.476	15.42	-	16.10	15.39	15.55	13,600	15.476	-0.32%
2025-10-28	15.47	15.40	15.52	15.68	15.68	2,400	37,632	15.680	15.47	15.40	15.52	15.68	15.68	2,400	15.680	-1.28%
2025-10-27	15.67	-	15.80	15.49	15.67	31,800	494,452	15.549	15.67	-	15.80	15.49	15.67	31,800	15.549	2.28%
2025-10-24	15.32	14.50	15.46	15.24	15.38	27,200	416,686	15.319	15.32	14.50	15.46	15.24	15.38	27,200	15.319	0.86%
2025-10-23	15.19	14.80	15.38	15.00	15.32	4,132	63,029	15.254	15.19	14.80	15.38	15.00	15.32	4,132	15.254	1.27%
2025-10-22	15.00	15.00	15.10	15.00	15.00	1,600	24,000	15.000	15.00	15.00	15.10	15.00	15.00	1,600	15.000	-1.77%
2025-10-21	15.27	14.75	15.46	15.19	15.32	6,800	103,656	15.244	15.27	14.75	15.46	15.19	15.32	6,800	15.244	1.73%
2025-10-20	15.01	14.50	16.60	14.95	15.13	42,800	646,138	15.097	15.01	14.50	16.60	14.95	15.13	42,800	15.097	2.88%
2025-10-17	14.59	14.50	15.05	14.60	15.00	18,600	273,040	14.680	14.59	14.50	15.05	14.60	15.00	18,600	14.680	-3.12%
2025-10-16	15.06	14.70	15.07	15.06	15.06	4,000	60,240	15.060	15.06	14.70	15.07	15.06	15.06	4,000	15.060	-0.92%
2025-10-15	15.20	15.00	16.60	15.03	15.20	8,803	133,298	15.142	15.20	15.00	16.60	15.03	15.20	8,803	15.142	2.56%
2025-10-14	14.82	14.80	16.00	14.80	15.57	16,711	253,475	15.168	14.82	14.80	16.00	14.80	15.57	16,711	15.168	-2.76%
2025-10-13	15.24	15.14	15.32	14.93	15.47	51,200	770,580	15.050	15.24	15.14	15.32	14.93	15.47	51,200	15.050	-2.93%
2025-10-10	15.70	15.70	15.88	15.67	15.95	20,600	324,860	15.770	15.70	15.70	15.88	15.67	15.95	20,600	15.770	-2.97%
2025-10-09	16.18	-	16.18	16.18	16.31	10,092	163,973	16.248	16.18	-	16.18	16.18	16.31	10,092	16.248	-0.25%
2025-10-08	16.22	16.20	17.00	16.11	16.35	8,200	133,050	16.226	16.22	16.20	17.00	16.11	16.35	8,200	16.226	-0.92%
2025-10-06	16.37	16.37	17.00	16.37	16.37	2,200	36,014	16.370	16.37	16.37	17.00	16.37	16.37	2,200	16.370	-0.91%
2025-10-03	16.52	16.52	16.59	16.50	16.65	4,200	69,330	16.507	16.52	16.52	16.59	16.50	16.65	4,200	16.507	-0.84%
2025-10-02	16.66	16.65	16.79	16.30	16.79	27,800	463,234	16.663	16.66	16.65	16.79	16.30	16.79	27,800	16.663	2.21%
2025-09-30	16.30	-	16.40	16.10	16.30	26,800	433,036	16.158	16.30	-	16.40	16.10	16.30	26,800	16.158	1.24%
2025-09-29	16.10	-	16.10	15.73	16.10	15,600	249,766	16.011	16.10	-	16.10	15.73	16.10	15,600	16.011	2.35%
2025-09-26	15.73	-	15.95	15.80	16.05	22,400	357,542	15.962	15.73	-	15.95	15.80	16.05	22,400	15.962	-3.20%
2025-09-25	16.25	16.22	16.37	16.19	16.37	8,000	129,948	16.244	16.25	16.22	16.37	16.19	16.37	8,000	16.244	0.37%
2025-09-24	16.19	16.14	16.25	15.92	16.19	14,000	226,050	16.146	16.19	16.14	16.25	15.92	16.19	14,000	16.146	3.85%
2025-09-23	15.59	-	15.63	15.56	15.63	2,400	37,436	15.598	15.59	-	15.63	15.56	15.63	2,400	15.598	-1.52%
2025-09-22	15.83	-	15.84	15.80	15.83	400	6,326	15.815	15.83	-	15.84	15.80	15.83	400	15.815	-0.75%
2025-09-19	15.95	15.70	16.40	15.88	16.08	8,922	142,633	15.987	15.95	15.70	16.40	15.88	16.08	8,922	15.987	0.25%
2025-09-18	15.91	15.60	16.14	15.90	16.40	79,400	1,281,808	16.144	15.91	15.60	16.14	15.90	16.40	79,400	16.144	-1.85%
2025-09-17	16.21	16.21	16.24	15.75	16.25	47,000	752,232	16.005	16.21	16.21	16.24	15.75	16.25	47,000	16.005	4.04%
2025-09-16	15.58	-	15.69	15.54	15.68	35,200	549,332	15.606	15.58	-	15.69	15.54	15.68	35,200	15.606	0.32%
2025-09-15	15.53	-	15.59	15.41	15.60	38,800	600,428	15.475	15.53	-	15.59	15.41	15.60	38,800	15.475	0.78%
2025-09-12	15.41	15.41	15.45	15.41	15.52	45,000	696,996	15.489	15.41	15.41	15.45	15.41	15.52	45,000	15.489	1.72%
2025-09-11	15.15	15.15	15.28	15.03	15.22	3,000	45,416	15.139	15.15	15.15	15.28	15.03	15.22	3,000	15.139	-0.85%
2025-09-10	15.28	15.20	15.28	15.16	15.44	30,400	465,150	15.301	15.28	15.20	15.28	15.16	15.44	30,400	15.301	1.87%
2025-09-09	15.00	15.00	15.06	14.90	15.10	12,000	179,618	14.968	15.00	15.00	15.06	14.90	15.10	12,000	14.968	1.01%
2025-09-08	14.85	14.72	14.86	14.71	14.85	35,800	530,638	14.822	14.85	14.72	14.86	14.71	14.85	35,800	14.822	1.50%
2025-09-05	14.63	14.40	14.68	14.40	14.63	1,928	27,966	14.505	14.63	14.40	14.68	14.40	14.63	1,928	14.505	1.88%
2025-09-04	14.36	-	14.45	14.34	14.48	4,200	60,568	14.421	14.36	-	14.45	14.34	14.48	4,200	14.421	-0.83%
2025-09-03	14.48	-	14.48	14.50	14.66	9,800	142,308	14.521	14.48	-	14.48	14.50	14.66	9,800	14.521	-0.69%
2025-09-02	14.58	12.87	14.68	14.58	14.70	11,600	169,268	14.592	14.58	12.87	14.68	14.58	14.70	11,600	14.592	-0.48%
2025-09-01	14.65	14.65	14.85	14.54	14.79	13,600	199,076	14.638	14.65	14.65	14.85	14.54	14.79	13,600	14.638	2.52%
2025-08-29	14.29	14.00	14.96	14.16	14.32	2,600	37,126	14.279	14.29	14.00	14.96	14.16	14.32	2,600	14.279	0.92%
2025-08-28	14.16	14.00	14.96	14.10	14.26	19,600	277,746	14.171	14.16	14.00	14.96	14.10	14.26	19,600	14.171	-1.73%
2025-08-27	14.41	14.10	14.47	14.56	14.71	9,200	134,802	14.652	14.41	14.10	14.47	14.56	14.71	9,200	14.652	-2.04%
2025-08-26	14.71	14.10	14.78	14.76	14.79	14,200	209,958	14.786	14.71	14.10	14.78	14.76	14.79	14,200	14.786	-1.01%
2025-08-25	14.86	14.81	14.92	14.53	14.90	35,800	531,144	14.836	14.86	14.81	14.92	14.53	14.90	35,800	14.836	3.84%
2025-08-22	14.31	14.24	14.50	14.20	14.30	2,600	37,048	14.249	14.31	14.24	14.50	14.20	14.30	2,600	14.249	2.21%
2025-08-21	14.00	13.38	14.20	13.90	14.08	15,340	214,299	13.970	14.00	13.38	14.20	13.90	14.08	15,340	13.970	-1.41%
2025-08-20	14.20	14.10	14.50	14.05	14.20	14,000	197,630	14.116	14.20	14.10	14.50	14.05	14.20	14,000	14.116	0.14%
2025-08-19	14.18	13.40	14.20	14.18	14.28	9,600	136,756	14.245	14.18	13.40	14.20	14.18	14.28	9,600	14.245	-0.77%
2025-08-18	14.29	13.40	14.46	14.29	14.47	30,800	442,024	14.351	14.29	13.40	14.46	14.29	14.47	30,800	14.351	1.13%
2025-08-15	14.13	13.40	14.30	14.00	14.14	21,600	304,438	14.094	14.13	13.40	14.30	14.00	14.14	21,600	14.094	-0.14%
2025-08-14	14.15	13.80	14.30	14.13	14.42	20,200	288,610	14.288	14.15	13.80	14.30	14.13	14.42	20,200	14.288	-1.05%
2025-08-13	14.30	14.27	14.40	13.93	14.30	29,200	414,568	14.198	14.30	14.27	14.40	13.93	14.30	29,200	14.198	4.38%
2025-08-12	13.70	13.48	14.00	13.65	13.74	57,400	786,376	13.700	13.70	13.48	14.00	13.65	13.74	57,400	13.700	-0.51%
2025-08-11	13.77	12.87	14.00	13.76	13.79	8,600	118,486	13.777	13.77	12.87	14.00	13.76	13.79	8,600	13.777	0.07%
2025-08-08	13.76	12.87	13.87	13.78	13.78	1,000	13,780	13.780	13.76	12.87	13.87	13.78	13.78	1,000	13.780	-1.01%
2025-08-07	13.90	12.87	15.00	13.87	13.90	21,308	296,170	13.899	13.90	12.87	15.00	13.87	13.90	21,308	13.899	0.14%
2025-08-06	13.88	13.84	14.70	13.79	13.88	4,200	58,098	13.833	13.88	13.84	14.70	13.79	13.88	4,200	13.833	0.65%
2025-08-05	13.79	13.75	15.00	13.72	13.83	19,200	264,194	13.760	13.79	13.75	15.00	13.72	13.83	19,200	13.760	0.36%
2025-08-04	13.74	13.70	15.00	13.40	13.74	15,600	210,706	13.507	13.74	13.70	15.00	13.40	13.74	15,600	13.507	0.44%
2025-08-01	13.68	13.50	13.84	13.76	13.76	600	8,256	13.760	13.68	13.50	13.84	13.76	13.76	600	13.760	-0.65%
2025-07-31	13.77	13.65	13.78	13.70	13.90	37,200	513,842	13.813	13.77	13.65	13.78	13.70	13.90	37,200	13.813	-1.22%
2025-07-30	13.94	13.90	14.30	14.00	14.10	6,200	86,952	14.025	13.94	13.90	14.30	14.00	14.10	6,200	14.025	-1.06%
2025-07-29	14.09	14.09	14.30	13.96	14.06	2,600	36,352	13.982	14.09	14.09	14.30	13.96	14.06	2,600	13.982	-0.77%
2025-07-28	14.20	14.20	14.60	14.19	14.30	9,800	139,582	14.243	14.20	14.20	14.60	14.19	14.30	9,800	14.243	0.57%
2025-07-25	14.12	14.11	14.25	14.11	14.25	13,400	190,102	14.187	14.12	14.11	14.25	14.11	14.25	13,400	14.187	-1.47%
2025-07-24	14.33	14.15	14.50	14.31	14.50	20,400	295,096	14.465	14.33	14.15	14.50	14.31	14.50	20,400	14.465	0.14%
2025-07-23	14.31	14.25	14.43	14.07	14.47	39,800	573,482	14.409	14.31	14.25	14.43	14.07	14.47	39,800	14.409	2.43%
2025-07-22	13.97	13.55	14.10	13.89	14.00	18,742	261,462	13.951	13.97	13.55	14.10	13.89	14.00	18,742	13.951	0.36%
2025-07-21	13.92	13.89	14.00	13.87	13.98	11,600	161,766	13.945	13.92	13.89	14.00	13.87	13.98	11,600	13.945	0.87%
2025-07-18	13.80	13.60	13.90	13.76	13.84	6,200	85,488	13.788	13.80	13.60	13.90	13.76	13.84	6,200	13.788	1.69%
2025-07-17	13.57	13.55	13.78	13.50	13.65	20,800	283,002	13.606	13.57	13.55	13.78	13.50	13.65	20,800	13.606	-0.95%
2025-07-16	13.70	13.60	14.00	13.73	13.80	30,400	418,096	13.753	13.70	13.60	14.00	13.73	13.80	30,400	13.753	0.81%
2025-07-15	13.59	13.57	13.75	13.42	13.42	400	5,368	13.420	13.59	13.57	13.75	13.42	13.42	400	13.420	1.80%
2025-07-14	13.35	13.20	13.36	13.20	13.36	1,400	18,540	13.243	13.35	13.20	13.36	13.20	13.36	1,400	13.243	0.00%
2025-07-11	13.35	13.20	13.36	13.40	13.40	1,800	24,120	13.400	13.35	13.20	13.36	13.40	13.40	1,800	13.400	1.21%
2025-07-10	13.19	13.19	13.75	13.09	13.20	12,400	162,932	13.140	13.19	13.19	13.75	13.09	13.20	12,400	13.140	-0.68%
2025-07-09	13.28	13.16	13.75	13.28	13.28	2,400	31,872	13.280	13.28	13.16	13.75	13.28	13.28	2,400	13.280	-0.82%
2025-07-08	13.39	13.16	13.75	13.22	13.43	17,512	233,894	13.356	13.39	13.16	13.75	13.22	13.43	17,512	13.356	1.75%
2025-07-07	13.16	12.00	13.75	13.13	13.16	4,800	63,048	13.135	13.16	12.00	13.75	13.13	13.16	4,800	13.135	-0.15%
2025-07-04	13.18	13.18	13.75	13.18	13.30	5,000	66,380	13.276	13.18	13.18	13.75	13.18	13.30	5,000	13.276	-0.15%
2025-07-03	13.20	13.18	13.75	13.20	13.40	47,200	623,138	13.202	13.20	13.18	13.75	13.20	13.40	47,200	13.202	-1.86%
2025-07-02	13.45	13.44	13.45	13.55	13.69	1,600	21,816	13.635	13.45	13.44	13.45	13.55	13.69	1,600	13.635	-0.74%
2025-06-30	13.55	12.00	13.67	13.55	13.55	3,800	51,490	13.550	13.55	12.00	13.67	13.55	13.55	3,800	13.550	0.00%
2025-06-27	13.55	12.00	13.67	13.55	13.74	9,327	127,124	13.630	13.55	12.00	13.67	13.55	13.74	9,327	13.630	0.07%
2025-06-26	13.54	12.00	13.81	13.54	13.59	2,400	32,516	13.548	13.54	12.00	13.81	13.54	13.59	2,400	13.548	-1.02%
2025-06-25	13.68	13.68	13.80	13.57	13.68	11,000	149,814	13.619	13.68	13.68	13.80	13.57	13.68	11,000	13.619	2.01%
2025-06-24	13.41	12.00	13.68	13.30	13.47	27,400	367,010	13.395	13.41	12.00	13.68	13.30	13.47	27,400	13.395	1.90%
2025-06-23	13.16	13.10	13.81	13.00	13.00	200	2,600	13.000	13.16	13.10	13.81	13.00	13.00	200	13.000	0.84%
2025-06-20	13.05	13.02	13.13	13.05	13.07	751	9,810	13.063	13.05	13.02	13.13	13.05	13.07	751	13.063	-0.15%
2025-06-19	13.07	13.00	-	13.16	13.16	18,000	236,880	13.160	13.07	13.00	-	13.16	13.16	18,000	13.160	-2.02%
2025-06-18	13.34	13.00	13.45	13.29	13.34	5,800	77,352	13.337	13.34	13.00	13.45	13.29	13.34	5,800	13.337	-0.82%
2025-06-17	13.45	13.00	-	13.45	13.49	1,000	13,482	13.482	13.45	13.00	-	13.45	13.49	1,000	13.482	0.00%
2025-06-16	13.45	13.34	-	13.34	13.35	11,400	152,186	13.350	13.45	13.34	-	13.34	13.35	11,400	13.350	0.98%
2025-06-13	13.32	13.00	13.33	-	-	0	0	-	13.32	13.00	13.33	-	-	0	-	-1.77%
2025-06-12	13.56	12.00	14.20	13.65	13.65	200	2,730	13.650	13.56	12.00	14.20	13.65	13.65	200	13.650	-1.24%
2025-06-11	13.73	12.00	14.00	13.73	13.82	255,800	3,527,500	13.790	13.73	12.00	14.00	13.73	13.82	255,800	13.790	0.15%
2025-06-10	13.71	12.00	13.75	13.66	13.75	8,600	117,664	13.682	13.71	12.00	13.75	13.66	13.75	8,600	13.682	-0.22%
2025-06-09	13.74	12.00	13.90	13.65	13.80	67,600	928,936	13.742	13.74	12.00	13.90	13.65	13.80	67,600	13.742	2.69%
2025-06-06	13.38	13.00	14.30	13.33	13.38	6,911	92,444	13.376	13.38	13.00	14.30	13.33	13.38	6,911	13.376	-0.96%
2025-06-05	13.51	13.51	14.30	13.40	13.50	12,800	172,502	13.477	13.51	13.51	14.30	13.40	13.50	12,800	13.477	0.90%
2025-06-04	13.39	12.81	14.30	13.29	13.40	3,200	42,572	13.304	13.39	12.81	14.30	13.29	13.40	3,200	13.304	1.83%
2025-06-03	13.15	12.00	14.30	13.09	13.20	64,400	845,766	13.133	13.15	12.00	14.30	13.09	13.20	64,400	13.133	1.15%
2025-06-02	13.00	13.00	14.30	12.75	12.78	31,400	401,262	12.779	13.00	13.00	14.30	12.75	12.78	31,400	12.779	-0.46%
2025-05-30	13.06	13.05	14.30	13.05	13.14	4,000	52,354	13.089	13.06	13.05	14.30	13.05	13.14	4,000	13.089	-2.83%
2025-05-29	13.44	13.31	14.30	13.28	13.42	56,200	746,452	13.282	13.44	13.31	14.30	13.28	13.42	56,200	13.282	1.36%
2025-05-28	13.26	13.00	13.31	13.26	13.29	53,800	714,312	13.277	13.26	13.00	13.31	13.26	13.29	53,800	13.277	-1.49%
2025-05-27	13.46	13.10	13.46	13.23	13.47	6,145	81,597	13.279	13.46	13.10	13.46	13.23	13.47	6,145	13.279	0.98%
2025-05-26	13.33	13.25	14.30	13.33	13.48	3,800	50,926	13.402	13.33	13.25	14.30	13.33	13.48	3,800	13.402	-1.62%
2025-05-23	13.55	13.48	14.30	13.55	13.70	1,745	23,718	13.592	13.55	13.48	14.30	13.55	13.70	1,745	13.592	0.37%
2025-05-22	13.50	13.50	13.76	13.50	13.50	37,000	499,500	13.500	13.50	13.50	13.76	13.50	13.50	37,000	13.500	-1.89%
2025-05-21	13.76	13.70	13.85	13.69	13.76	3,200	43,972	13.741	13.76	13.70	13.85	13.69	13.76	3,200	13.741	0.51%
2025-05-20	13.69	13.60	14.30	13.56	13.70	35,400	482,974	13.643	13.69	13.60	14.30	13.56	13.70	35,400	13.643	1.56%
2025-05-19	13.48	13.30	14.30	13.30	13.44	11,800	157,246	13.326	13.48	13.30	14.30	13.30	13.44	11,800	13.326	-0.59%
2025-05-16	13.56	13.40	13.69	13.56	13.56	20,000	271,200	13.560	13.56	13.40	13.69	13.56	13.56	20,000	13.560	-1.24%
2025-05-15	13.73	13.60	13.88	13.80	13.88	1,200	16,592	13.827	13.73	13.60	13.88	13.80	13.88	1,200	13.827	-0.87%
2025-05-14	13.85	13.80	14.30	13.62	13.80	14,000	191,266	13.662	13.85	13.80	14.30	13.62	13.80	14,000	13.662	2.59%
2025-05-13	13.50	13.38	13.60	13.50	13.96	15,886	219,098	13.792	13.50	13.38	13.60	13.50	13.96	15,886	13.792	-3.23%
2025-05-12	13.95	13.38	14.10	13.49	14.03	12,000	165,168	13.764	13.95	13.38	14.10	13.49	14.03	12,000	13.764	5.28%
2025-05-09	13.25	13.11	-	13.18	13.25	1,911	25,305	13.242	13.25	13.11	-	13.18	13.25	1,911	13.242	-0.75%
2025-05-08	13.35	13.11	-	13.30	13.38	9,600	128,128	13.347	13.35	13.11	-	13.30	13.38	9,600	13.347	0.83%
2025-05-07	13.24	13.23	13.78	13.24	13.68	7,800	106,232	13.619	13.24	13.23	13.78	13.24	13.68	7,800	13.619	-0.60%
2025-05-06	13.32	13.23	13.43	13.30	13.30	200	2,660	13.300	13.32	13.23	13.43	13.30	13.30	200	13.300	0.68%
2025-05-02	13.23	13.22	-	13.10	13.23	89,800	1,182,310	13.166	13.23	13.22	-	13.10	13.23	89,800	13.166	3.20%
2025-04-30	12.82	12.78	-	12.82	12.82	400	5,128	12.820	12.82	12.78	-	12.82	12.82	400	12.820	0.94%
2025-04-29	12.70	12.60	-	12.65	12.83	3,980	50,749	12.751	12.70	12.60	-	12.65	12.83	3,980	12.751	0.40%
2025-04-28	12.65	12.65	-	12.65	12.66	10,200	129,032	12.650	12.65	12.65	-	12.65	12.66	10,200	12.650	-0.39%
2025-04-25	12.70	12.60	12.80	12.69	12.90	10,000	128,362	12.836	12.70	12.60	12.80	12.69	12.90	10,000	12.836	1.60%
2025-04-24	12.50	12.40	12.68	12.50	12.68	5,795	73,288	12.647	12.50	12.40	12.68	12.50	12.68	5,795	12.647	-1.57%
2025-04-23	12.70	12.67	-	12.53	12.70	16,200	204,230	12.607	12.70	12.67	-	12.53	12.70	16,200	12.607	4.10%
2025-04-22	12.20	12.03	12.50	12.01	12.19	31,000	375,868	12.125	12.20	12.03	12.50	12.01	12.19	31,000	12.125	0.58%
2025-04-17	12.13	11.88	12.22	11.88	12.22	12,200	147,510	12.091	12.13	11.88	12.22	11.88	12.22	12,200	12.091	1.51%
2025-04-16	11.95	11.80	12.50	11.87	12.10	16,000	191,364	11.960	11.95	11.80	12.50	11.87	12.10	16,000	11.960	-3.08%
2025-04-15	12.33	12.30	12.50	12.26	12.33	4,000	49,112	12.278	12.33	12.30	12.50	12.26	12.33	4,000	12.278	0.57%
2025-04-14	12.26	12.23	12.50	12.25	12.30	33,000	404,810	12.267	12.26	12.23	12.50	12.25	12.30	33,000	12.267	0.74%
2025-04-11	12.17	-	12.26	11.86	12.30	2,600	31,464	12.102	12.17	-	12.26	11.86	12.30	2,600	12.102	0.33%
2025-04-10	12.13	12.12	-	12.13	12.50	83,000	1,016,000	12.241	12.13	12.12	-	12.13	12.50	83,000	12.241	0.58%
2025-04-09	12.06	12.00	12.13	11.60	11.84	28,400	333,838	11.755	12.06	12.00	12.13	11.60	11.84	28,400	11.755	2.29%
2025-04-08	11.79	11.78	12.20	11.57	12.12	29,665	351,610	11.853	11.79	11.78	12.20	11.57	12.12	29,665	11.853	4.43%
2025-04-07	11.29	-	13.58	11.30	12.68	107,200	1,259,112	11.745	11.29	-	13.58	11.30	12.68	107,200	11.745	-16.86%
2025-04-03	13.58	13.55	-	13.50	13.68	44,600	605,780	13.583	13.58	13.55	-	13.50	13.68	44,600	13.583	-2.44%
2025-04-02	13.92	13.80	14.20	13.92	14.15	3,400	47,600	14.000	13.92	13.80	14.20	13.92	14.15	3,400	14.000	-0.22%
2025-04-01	13.95	13.71	-	13.95	14.15	8,200	114,940	14.017	13.95	13.71	-	13.95	14.15	8,200	14.017	-0.36%
2025-03-31	14.00	13.80	14.00	14.00	14.07	9,200	128,910	14.012	14.00	13.80	14.00	14.00	14.07	9,200	14.012	-1.89%
2025-03-28	14.27	14.10	14.80	14.12	14.38	52,200	747,024	14.311	14.27	14.10	14.80	14.12	14.38	52,200	14.311	-0.49%
2025-03-27	14.34	14.30	14.34	14.25	14.50	79,290	1,141,684	14.399	14.34	14.30	14.34	14.25	14.50	79,290	14.399	0.42%
2025-03-26	14.28	14.28	14.80	14.25	14.28	3,800	54,180	14.258	14.28	14.28	14.80	14.25	14.28	3,800	14.258	0.42%
2025-03-25	14.22	14.10	14.27	14.18	14.39	13,600	195,146	14.349	14.22	14.10	14.27	14.18	14.39	13,600	14.349	-2.60%
2025-03-24	14.60	14.43	-	14.35	14.59	19,400	280,950	14.482	14.60	14.43	-	14.35	14.59	19,400	14.482	0.27%
2025-03-21	14.56	14.34	14.66	14.40	14.90	57,734	843,570	14.611	14.56	14.34	14.66	14.40	14.90	57,734	14.611	-1.22%
2025-03-20	14.74	14.67	14.74	14.74	15.00	19,600	292,054	14.901	14.74	14.67	14.74	14.74	15.00	19,600	14.901	-3.47%
2025-03-19	15.27	15.21	15.70	15.18	15.27	6,400	97,508	15.236	15.27	15.21	15.70	15.18	15.27	6,400	15.236	-0.91%
2025-03-18	15.41	15.42	15.45	15.20	15.41	70,600	1,080,634	15.306	15.41	15.42	15.45	15.20	15.41	70,600	15.306	4.12%
2025-03-17	14.80	14.67	14.90	14.80	15.03	31,800	473,708	14.896	14.80	14.67	14.90	14.80	15.03	31,800	14.896	0.54%
2025-03-14	14.72	13.70	15.00	14.40	14.80	19,200	282,538	14.716	14.72	13.70	15.00	14.40	14.80	19,200	14.716	3.66%
2025-03-13	14.20	14.08	14.78	14.08	14.27	27,200	385,978	14.190	14.20	14.08	14.78	14.08	14.27	27,200	14.190	-1.59%
2025-03-12	14.43	13.55	14.57	14.19	14.90	48,800	712,486	14.600	14.43	13.55	14.57	14.19	14.90	48,800	14.600	-0.89%
2025-03-11	14.56	14.56	-	14.34	14.61	21,600	311,094	14.403	14.56	14.56	-	14.34	14.61	21,600	14.403	-0.88%
2025-03-10	14.69	14.42	14.69	14.61	14.83	11,000	162,194	14.745	14.69	14.42	14.69	14.61	14.83	11,000	14.745	-2.59%
2025-03-07	15.08	14.80	15.14	14.90	15.41	43,697	659,170	15.085	15.08	14.80	15.14	14.90	15.41	43,697	15.085	-0.66%
2025-03-06	15.18	14.90	15.18	14.78	15.20	59,200	888,466	15.008	15.18	14.90	15.18	14.78	15.20	59,200	15.008	6.15%
2025-03-05	14.30	14.10	14.41	14.00	14.35	38,400	544,550	14.181	14.30	14.10	14.41	14.00	14.35	38,400	14.181	4.00%
2025-03-04	13.75	13.64	15.00	13.50	13.77	29,400	401,994	13.673	13.75	13.64	15.00	13.50	13.77	29,400	13.673	-1.01%
2025-03-03	13.89	13.60	13.90	13.66	14.04	41,000	565,744	13.799	13.89	13.60	13.90	13.66	14.04	41,000	13.799	0.73%
2025-02-28	13.79	13.74	13.84	13.68	14.60	65,000	900,016	13.846	13.79	13.74	13.84	13.68	14.60	65,000	13.846	-4.24%
2025-02-27	14.40	14.30	14.60	14.36	14.80	35,083	509,247	14.515	14.40	14.30	14.60	14.36	14.80	35,083	14.515	-2.04%
2025-02-26	14.70	14.60	14.82	14.22	14.82	68,000	991,600	14.582	14.70	14.60	14.82	14.22	14.82	68,000	14.582	5.00%
2025-02-25	14.00	14.00	14.21	13.85	14.42	65,200	906,038	13.896	14.00	14.00	14.21	13.85	14.42	65,200	13.896	-3.38%
2025-02-24	14.49	14.40	14.68	14.38	14.80	63,000	913,996	14.508	14.49	14.40	14.68	14.38	14.80	63,000	14.508	-0.55%
2025-02-21	14.57	14.40	14.63	14.15	14.64	85,138	1,224,946	14.388	14.57	14.40	14.63	14.15	14.64	85,138	14.388	5.58%
2025-02-20	13.80	13.69	14.00	13.70	14.11	35,397	492,644	13.918	13.80	13.69	14.00	13.70	14.11	35,397	13.918	-2.40%
2025-02-19	14.14	14.11	14.30	14.00	14.25	13,200	187,070	14.172	14.14	14.11	14.30	14.00	14.25	13,200	14.172	-0.77%
2025-02-18	14.25	14.15	14.40	13.93	14.44	124,000	1,771,014	14.282	14.25	14.15	14.40	13.93	14.44	124,000	14.282	1.79%
2025-02-17	14.00	13.95	14.10	13.89	14.50	49,000	694,944	14.183	14.00	13.95	14.10	13.89	14.50	49,000	14.183	-0.14%
2025-02-14	14.02	14.00	14.17	13.53	14.17	143,600	1,986,360	13.833	14.02	14.00	14.17	13.53	14.17	143,600	13.833	5.81%
2025-02-13	13.25	13.19	13.90	13.25	13.90	88,000	1,199,392	13.629	13.25	13.19	13.90	13.25	13.90	88,000	13.629	-0.38%
2025-02-12	13.30	13.22	13.50	13.05	13.30	104,000	1,371,256	13.185	13.30	13.22	13.50	13.05	13.30	104,000	13.185	2.31%
2025-02-11	13.00	12.89	13.20	13.00	13.30	30,400	397,430	13.073	13.00	12.89	13.20	13.00	13.30	30,400	13.073	-0.91%
2025-02-10	13.12	13.13	13.23	13.00	13.26	160,400	2,100,596	13.096	13.12	13.13	13.23	13.00	13.26	160,400	13.096	2.90%
2025-02-07	12.75	12.75	12.80	12.54	12.84	27,156	344,119	12.672	12.75	12.75	12.80	12.54	12.84	27,156	12.672	2.33%
2025-02-06	12.46	-	12.60	12.30	12.45	15,200	188,210	12.382	12.46	-	12.60	12.30	12.45	15,200	12.382	0.48%
2025-02-05	12.40	12.20	12.60	12.38	12.40	4,000	49,572	12.393	12.40	12.20	12.60	12.38	12.40	4,000	12.393	0.16%
2025-02-04	12.38	10.32	12.45	12.33	12.50	14,200	175,606	12.367	12.38	10.32	12.45	12.33	12.50	14,200	12.367	2.74%
2025-02-03	12.05	10.32	12.33	11.97	12.05	9,000	108,130	12.014	12.05	10.32	12.33	11.97	12.05	9,000	12.014	0.08%
2025-01-28	12.04	11.93	12.16	12.02	12.08	27,400	329,876	12.039	12.04	11.93	12.16	12.02	12.08	27,400	12.039	0.42%
2025-01-27	11.99	10.32	12.00	12.00	12.08	5,400	64,954	12.029	11.99	10.32	12.00	12.00	12.08	5,400	12.029	2.48%
2025-01-24	11.70	10.32	-	-	-	0	0	-	11.70	10.32	-	-	-	0	-	1.56%
2025-01-23	11.52	10.32	11.50	11.53	11.68	2,400	27,972	11.655	11.52	10.32	11.50	11.53	11.68	2,400	11.655	0.26%
2025-01-22	11.49	10.32	11.68	11.49	11.63	10,812	125,661	11.622	11.49	10.32	11.68	11.49	11.63	10,812	11.622	-3.12%
2025-01-21	11.86	10.32	12.00	11.81	11.90	8,400	99,352	11.828	11.86	10.32	12.00	11.81	11.90	8,400	11.828	1.72%
2025-01-20	11.66	10.32	12.00	11.64	11.80	43,800	511,254	11.672	11.66	10.32	12.00	11.64	11.80	43,800	11.672	3.74%
2025-01-17	11.24	10.32	-	11.23	11.27	6,000	67,540	11.257	11.24	10.32	-	11.23	11.27	6,000	11.257	-0.53%
2025-01-16	11.30	10.32	11.30	11.30	11.40	14,128	159,732	11.306	11.30	10.32	11.30	11.30	11.40	14,128	11.306	1.80%
2025-01-15	11.10	10.32	-	11.08	11.40	4,800	54,340	11.321	11.10	10.32	-	11.08	11.40	4,800	11.321	0.54%
2025-01-14	11.04	10.99	-	10.91	11.04	15,400	168,436	10.937	11.04	10.99	-	10.91	11.04	15,400	10.937	3.18%
2025-01-13	10.70	10.62	-	10.62	10.70	1,200	12,824	10.687	10.70	10.62	-	10.62	10.70	1,200	10.687	-2.46%
2025-01-10	10.97	10.32	11.10	11.00	11.00	200	2,200	11.000	10.97	10.32	11.10	11.00	11.00	200	11.000	-0.36%
2025-01-09	11.01	10.90	11.50	11.00	11.03	7,800	85,808	11.001	11.01	10.90	11.50	11.00	11.03	7,800	11.001	0.00%
2025-01-08	11.01	10.80	11.50	10.88	11.13	18,822	207,158	11.006	11.01	10.80	11.50	10.88	11.13	18,822	11.006	-1.26%
2025-01-07	11.15	11.09	11.50	11.15	11.18	1,200	13,410	11.175	11.15	11.09	11.50	11.15	11.18	1,200	11.175	-2.02%
2025-01-06	11.38	11.30	12.00	-	-	0	0	-	11.38	11.30	12.00	-	-	0	-	0.00%
2025-01-03	11.38	11.00	12.00	11.38	11.38	600	6,828	11.380	11.38	11.00	12.00	11.38	11.38	600	11.380	0.00%
2025-01-02	11.38	11.30	-	-	-	0	0	-	11.38	11.30	-	-	-	0	-	-1.47%
2024-12-31	11.55	11.50	11.72	11.55	11.55	1,000	11,550	11.550	11.55	11.50	11.72	11.55	11.55	1,000	11.550	-0.77%
2024-12-30	11.64	11.10	12.00	11.64	11.64	4,800	55,872	11.640	11.64	11.10	12.00	11.64	11.64	4,800	11.640	-0.17%
2024-12-27	11.66	11.10	-	11.62	11.66	1,200	13,968	11.640	11.66	11.10	-	11.62	11.66	1,200	11.640	-0.77%
2024-12-24	11.75	11.61	11.83	11.75	11.75	3,400	39,950	11.750	11.75	11.61	11.83	11.75	11.75	3,400	11.750	0.95%
2024-12-23	11.64	11.10	-	11.62	11.64	18,000	209,320	11.629	11.64	11.10	-	11.62	11.64	18,000	11.629	0.17%
2024-12-20	11.62	11.61	-	11.61	11.78	42,811	499,750	11.673	11.62	11.61	-	11.61	11.78	42,811	11.673	-0.34%
2024-12-19	11.66	11.00	-	11.60	11.68	42,000	490,292	11.674	11.66	11.00	-	11.60	11.68	42,000	11.674	-1.10%
2024-12-18	11.79	11.00	-	11.74	11.79	9,000	105,760	11.751	11.79	11.00	-	11.74	11.79	9,000	11.751	1.03%
2024-12-17	11.67	11.60	-	11.67	11.67	200	2,334	11.670	11.67	11.60	-	11.67	11.67	200	11.670	0.00%
2024-12-16	11.67	11.64	-	11.64	11.80	5,800	67,896	11.706	11.67	11.64	-	11.64	11.80	5,800	11.706	-2.59%
2024-12-13	11.98	11.00	12.08	12.12	12.15	5,000	60,630	12.126	11.98	11.00	12.08	12.12	12.15	5,000	12.126	-2.84%
2024-12-12	12.33	11.00	12.38	12.10	12.38	12,600	152,978	12.141	12.33	11.00	12.38	12.10	12.38	12,600	12.141	1.90%
2024-12-11	12.10	11.00	12.26	12.10	12.29	6,200	76,006	12.259	12.10	11.00	12.26	12.10	12.29	6,200	12.259	-1.47%
2024-12-10	12.28	11.00	12.50	12.28	12.70	45,200	564,968	12.499	12.28	11.00	12.50	12.28	12.70	45,200	12.499	0.00%
2024-12-09	12.28	11.00	-	11.73	12.20	41,600	496,004	11.923	12.28	11.00	-	11.73	12.20	41,600	11.923	3.89%
2024-12-06	11.82	11.74	11.82	11.55	11.86	808	9,450	11.696	11.82	11.74	11.82	11.55	11.86	808	11.696	2.34%
2024-12-05	11.55	11.55	-	11.49	11.51	51,600	593,404	11.500	11.55	11.55	-	11.49	11.51	51,600	11.500	-1.62%
2024-12-04	11.74	11.00	11.75	11.61	11.75	3,400	39,732	11.686	11.74	11.00	11.75	11.61	11.75	3,400	11.686	0.69%
2024-12-03	11.66	11.00	-	11.52	11.75	23,000	267,966	11.651	11.66	11.00	-	11.52	11.75	23,000	11.651	0.52%
2024-12-02	11.60	11.00	-	-	-	0	0	-	11.60	11.00	-	-	-	0	-	0.00%
2024-11-29	11.60	11.00	-	11.60	11.82	2,000	23,420	11.710	11.60	11.00	-	11.60	11.82	2,000	11.710	0.09%
2024-11-28	11.59	11.00	11.60	11.60	11.60	1,000	11,600	11.600	11.59	11.00	11.60	11.60	11.60	1,000	11.600	-1.36%
2024-11-27	11.75	11.58	-	11.42	11.75	11,200	128,552	11.478	11.75	11.58	-	11.42	11.75	11,200	11.478	3.80%
2024-11-26	11.32	11.00	11.45	-	-	0	0	-	11.32	11.00	11.45	-	-	0	-	0.00%
2024-11-25	11.32	11.31	11.50	11.27	11.32	22,400	252,668	11.280	11.32	11.31	11.50	11.27	11.32	22,400	11.280	-1.48%
2024-11-22	11.49	11.38	11.63	11.38	11.63	32,600	373,816	11.467	11.49	11.38	11.63	11.38	11.63	32,600	11.467	-4.01%
2024-11-21	11.97	11.00	11.98	11.92	11.98	19,806	236,099	11.921	11.97	11.00	11.98	11.92	11.98	19,806	11.921	0.25%
2024-11-20	11.94	11.00	11.94	11.94	11.94	10,000	119,400	11.940	11.94	11.00	11.94	11.94	11.94	10,000	11.940	1.10%
2024-11-19	11.81	11.00	-	11.77	11.94	8,600	101,576	11.811	11.81	11.00	-	11.77	11.94	8,600	11.811	1.20%
2024-11-18	11.67	11.00	-	11.63	11.72	6,800	79,344	11.668	11.67	11.00	-	11.63	11.72	6,800	11.668	-0.43%
2024-11-15	11.72	11.00	11.88	11.59	11.92	48,400	570,268	11.782	11.72	11.00	11.88	11.59	11.92	48,400	11.782	0.51%
2024-11-14	11.66	11.65	11.70	11.65	11.88	10,200	119,628	11.728	11.66	11.65	11.70	11.65	11.88	10,200	11.728	-2.43%
2024-11-13	11.95	11.95	12.50	11.80	12.02	93,400	1,117,424	11.964	11.95	11.95	12.50	11.80	12.02	93,400	11.964	-0.08%
2024-11-12	11.96	11.80	12.13	11.96	12.44	9,800	117,848	12.025	11.96	11.80	12.13	11.96	12.44	9,800	12.025	-3.86%
2024-11-11	12.44	12.35	12.80	12.14	12.48	36,000	444,180	12.338	12.44	12.35	12.80	12.14	12.48	36,000	12.338	-1.66%
2024-11-08	12.65	11.00	13.00	12.65	12.88	11,200	142,906	12.759	12.65	11.00	13.00	12.65	12.88	11,200	12.759	-1.17%
2024-11-07	12.80	12.80	13.00	12.34	12.80	129,396	1,614,619	12.478	12.80	12.80	13.00	12.34	12.80	129,396	12.478	3.73%
2024-11-06	12.34	12.32	12.85	12.33	12.69	20,600	256,168	12.435	12.34	12.32	12.85	12.33	12.69	20,600	12.435	-3.97%
2024-11-05	12.85	12.62	12.85	12.62	12.86	4,000	50,736	12.684	12.85	12.62	12.85	12.62	12.86	4,000	12.684	4.30%
2024-11-04	12.32	12.23	-	12.32	12.32	2,000	24,640	12.320	12.32	12.23	-	12.32	12.32	2,000	12.320	1.23%
2024-11-01	12.17	11.80	12.29	12.16	12.29	1,200	14,618	12.182	12.17	11.80	12.29	12.16	12.29	1,200	12.182	-0.41%
2024-10-31	12.22	12.10	12.23	12.10	12.24	8,200	100,264	12.227	12.22	12.10	12.23	12.10	12.24	8,200	12.227	1.16%
2024-10-30	12.08	12.00	12.25	12.08	12.08	2,000	24,160	12.080	12.08	12.00	12.25	12.08	12.08	2,000	12.080	-2.58%
2024-10-29	12.40	11.00	12.45	12.40	12.50	25,200	312,890	12.416	12.40	11.00	12.45	12.40	12.50	25,200	12.416	0.90%
2024-10-28	12.29	11.00	12.30	12.14	12.30	5,800	70,988	12.239	12.29	11.00	12.30	12.14	12.30	5,800	12.239	0.74%
2024-10-25	12.20	12.13	12.28	12.13	12.28	11,800	143,894	12.194	12.20	12.13	12.28	12.13	12.28	11,800	12.194	0.49%
2024-10-24	12.14	11.00	12.30	12.14	12.20	2,000	24,328	12.164	12.14	11.00	12.30	12.14	12.20	2,000	12.164	-2.80%
2024-10-23	12.49	11.00	12.50	12.36	12.51	4,562	56,886	12.470	12.49	11.00	12.50	12.36	12.51	4,562	12.470	2.46%
2024-10-22	12.19	11.00	12.60	12.14	12.20	26,400	321,768	12.188	12.19	11.00	12.60	12.14	12.20	26,400	12.188	0.41%
2024-10-21	12.14	11.00	12.15	12.20	12.35	2,800	34,372	12.276	12.14	11.00	12.15	12.20	12.35	2,800	12.276	-2.57%
2024-10-18	12.46	11.86	12.46	11.80	12.61	12,600	151,484	12.023	12.46	11.86	12.46	11.80	12.61	12,600	12.023	5.59%
2024-10-17	11.80	11.00	-	11.80	12.16	31,200	371,412	11.904	11.80	11.00	-	11.80	12.16	31,200	11.904	-1.83%
2024-10-16	12.02	11.80	-	11.95	12.15	7,200	86,752	12.049	12.02	11.80	-	11.95	12.15	7,200	12.049	0.25%
2024-10-15	11.99	11.98	12.38	11.93	12.60	123,000	1,488,768	12.104	11.99	11.98	12.38	11.93	12.60	123,000	12.104	-5.96%
2024-10-14	12.75	12.60	14.80	12.40	12.90	117,200	1,501,326	12.810	12.75	12.60	14.80	12.40	12.90	117,200	12.810	-1.39%
2024-10-10	12.93	12.80	12.92	12.90	13.24	59,200	775,442	13.099	12.93	12.80	12.92	12.90	13.24	59,200	13.099	1.81%
2024-10-09	12.70	12.60	13.00	12.49	13.37	306,200	3,962,102	12.940	12.70	12.60	13.00	12.49	13.37	306,200	12.940	-1.24%
2024-10-08	12.86	12.86	12.98	12.62	13.84	275,021	3,646,073	13.257	12.86	12.86	12.98	12.62	13.84	275,021	13.257	-10.76%
2024-10-07	14.41	14.41	14.48	14.28	14.55	225,600	3,255,870	14.432	14.41	14.41	14.48	14.28	14.55	225,600	14.432	1.05%
2024-10-04	14.26	14.24	14.26	13.75	14.27	176,900	2,498,748	14.125	14.26	14.24	14.26	13.75	14.27	176,900	14.125	3.56%
2024-10-03	13.77	13.67	13.77	13.20	14.00	187,600	2,552,640	13.607	13.77	13.67	13.77	13.20	14.00	187,600	13.607	-1.64%
2024-10-02	14.00	13.95	14.00	13.37	14.22	269,000	3,717,772	13.821	14.00	13.95	14.00	13.37	14.22	269,000	13.821	8.61%
2024-09-30	12.89	12.78	12.88	12.30	13.10	166,000	2,134,936	12.861	12.89	12.78	12.88	12.30	13.10	166,000	12.861	6.53%
2024-09-27	12.10	12.08	12.28	11.72	12.30	311,800	3,746,976	12.017	12.10	12.08	12.28	11.72	12.30	311,800	12.017	6.42%
2024-09-26	11.37	-	11.40	10.75	11.37	148,800	1,641,152	11.029	11.37	-	11.40	10.75	11.37	148,800	11.029	7.98%
2024-09-25	10.53	-	10.53	10.53	10.83	152,500	1,635,843	10.727	10.53	-	10.53	10.53	10.83	152,500	10.727	0.67%
2024-09-24	10.46	10.42	10.50	10.12	10.46	39,400	405,490	10.292	10.46	10.42	10.50	10.12	10.46	39,400	10.292	5.60%
2024-09-23	9.905	-	9.920	9.905	10.05	3,997	39,897	9.9817	9.905	-	9.920	9.905	10.05	3,997	9.9817	-0.80%
2024-09-20	9.985	-	10.00	9.985	10.06	5,000	50,075	10.015	9.985	-	10.00	9.985	10.06	5,000	10.015	0.55%
2024-09-19	9.930	9.815	-	9.650	9.940	20,600	203,454	9.8764	9.930	9.815	-	9.650	9.940	20,600	9.8764	3.71%
2024-09-17	9.575	-	-	9.570	9.570	600	5,742	9.5700	9.575	-	-	9.570	9.570	600	9.5700	1.06%
2024-09-16	9.475	-	-	9.400	9.400	5,000	47,000	9.4000	9.475	-	-	9.400	9.400	5,000	9.4000	-0.11%
2024-09-13	9.485	-	9.520	9.520	9.520	3,200	30,464	9.5200	9.485	-	9.520	9.520	9.520	3,200	9.5200	0.42%
2024-09-12	9.445	-	-	9.435	9.505	7,200	68,023	9.4476	9.445	-	-	9.435	9.505	7,200	9.4476	1.40%
2024-09-11	9.315	-	-	9.215	9.315	20,000	185,650	9.2825	9.315	-	-	9.215	9.315	20,000	9.2825	0.16%
2024-09-10	9.300	9.210	-	9.230	9.350	30,000	279,046	9.3015	9.300	9.210	-	9.230	9.350	30,000	9.3015	0.70%
2024-09-09	9.235	-	9.300	9.195	9.250	2,800	25,823	9.2225	9.235	-	9.300	9.195	9.250	2,800	9.2225	-0.91%
2024-09-05	9.320	9.315	9.350	9.305	9.305	200	1,861	9.3050	9.320	9.315	9.350	9.305	9.305	200	9.3050	-0.75%
2024-09-04	9.390	9.310	-	9.390	9.405	1,000	9,396	9.3960	9.390	9.310	-	9.390	9.405	1,000	9.3960	-0.16%
2024-09-03	9.405	-	-	9.400	9.425	10,800	101,770	9.4231	9.405	-	-	9.400	9.425	10,800	9.4231	0.53%
2024-09-02	9.355	9.320	9.360	9.355	9.385	8,800	82,558	9.3816	9.355	9.320	9.360	9.355	9.385	8,800	9.3816	-2.04%
2024-08-30	9.550	9.440	9.515	9.350	9.625	50,000	476,077	9.5215	9.550	9.440	9.515	9.350	9.625	50,000	9.5215	3.30%
2024-08-29	9.245	9.245	-	9.090	9.245	21,800	199,521	9.1523	9.245	9.245	-	9.090	9.245	21,800	9.1523	1.15%
2024-08-28	9.140	-	-	9.140	9.300	37,600	344,635	9.1658	9.140	-	-	9.140	9.300	37,600	9.1658	-2.51%
2024-08-27	9.375	9.370	-	9.250	9.375	241,000	2,248,530	9.3300	9.375	9.370	-	9.250	9.375	241,000	9.3300	-4.63%
2024-08-26	9.830	-	-	9.780	9.830	5,000	49,100	9.8200	9.830	-	-	9.780	9.830	5,000	9.8200	-0.05%
2024-08-23	9.835	9.765	9.870	9.790	9.810	20,800	203,940	9.8048	9.835	9.765	9.870	9.790	9.810	20,800	9.8048	-0.96%
2024-08-22	9.930	-	9.960	9.800	9.835	13,800	135,328	9.8064	9.930	-	9.960	9.800	9.835	13,800	9.8064	2.16%
2024-08-21	9.720	-	-	9.610	9.755	62,453	602,445	9.6464	9.720	-	-	9.610	9.755	62,453	9.6464	-1.92%
2024-08-20	9.910	9.840	-	9.910	9.975	3,600	35,733	9.9258	9.910	9.840	-	9.910	9.975	3,600	9.9258	-0.65%
2024-08-19	9.975	9.840	10.03	9.980	10.05	40,600	406,258	10.006	9.975	9.840	10.03	9.980	10.05	40,600	10.006	1.37%
2024-08-16	9.840	9.860	10.00	9.730	9.865	42,200	413,522	9.7991	9.840	9.860	10.00	9.730	9.865	42,200	9.7991	2.66%
2024-08-15	9.585	-	-	-	-	0	0	-	9.585	-	-	-	-	0	-	-0.47%
2024-08-14	9.630	-	-	9.690	9.700	35,000	339,356	9.6959	9.630	-	-	9.690	9.700	35,000	9.6959	-0.98%
2024-08-13	9.725	-	-	9.730	9.730	6,000	58,380	9.7300	9.725	-	-	9.730	9.730	6,000	9.7300	0.93%
2024-08-12	9.635	-	-	-	-	0	0	-	9.635	-	-	-	-	0	-	0.00%
2024-08-09	9.635	-	9.740	-	-	0	0	-	9.635	-	9.740	-	-	0	-	1.74%
2024-08-08	9.470	-	9.485	9.495	9.495	1,000	9,495	9.4950	9.470	-	9.485	9.495	9.495	1,000	9.4950	0.05%
2024-08-07	9.465	-	-	9.345	9.530	135,807	1,269,998	9.3515	9.465	-	-	9.345	9.530	135,807	9.3515	1.99%
2024-08-06	9.280	-	-	9.245	9.360	121,600	1,136,842	9.3490	9.280	-	-	9.245	9.360	121,600	9.3490	0.32%
2024-08-05	9.250	-	-	9.150	9.420	131,400	1,212,139	9.2248	9.250	-	-	9.150	9.420	131,400	9.2248	-0.86%
2024-08-02	9.330	9.310	-	9.330	9.505	17,400	163,614	9.4031	9.330	9.310	-	9.330	9.505	17,400	9.4031	-2.76%
2024-08-01	9.595	-	-	9.595	9.595	2,000	19,190	9.5950	9.595	-	-	9.595	9.595	2,000	9.5950	-0.83%
2024-07-31	9.675	-	9.655	9.590	9.680	87,600	845,438	9.6511	9.675	-	9.655	9.590	9.680	87,600	9.6511	2.71%
2024-07-30	9.420	9.415	-	9.420	9.430	9,600	90,462	9.4231	9.420	9.415	-	9.420	9.430	9,600	9.4231	-2.03%
2024-07-29	9.615	-	9.630	9.570	9.650	3,400	32,738	9.6288	9.615	-	9.630	9.570	9.650	3,400	9.6288	1.37%
2024-07-26	9.485	-	9.570	9.435	9.520	40,200	381,499	9.4900	9.485	-	9.570	9.435	9.520	40,200	9.4900	0.48%
2024-07-25	9.440	9.400	-	9.420	9.515	7,600	71,789	9.4459	9.440	9.400	-	9.420	9.515	7,600	9.4459	-2.28%
2024-07-24	9.660	9.590	-	9.670	9.700	3,400	32,908	9.6788	9.660	9.590	-	9.670	9.700	3,400	9.6788	-0.92%
2024-07-23	9.750	-	-	9.750	9.800	7,600	74,355	9.7836	9.750	-	-	9.750	9.800	7,600	9.7836	-1.91%
2024-07-22	9.940	-	-	9.790	9.940	152,848	1,504,435	9.8427	9.940	-	-	9.790	9.940	152,848	9.8427	2.53%
2024-07-19	9.695	9.630	-	9.695	9.795	10,000	97,367	9.7367	9.695	9.630	-	9.695	9.795	10,000	9.7367	-2.07%
2024-07-18	9.900	9.820	-	9.775	9.900	10,000	98,380	9.8380	9.900	9.820	-	9.775	9.900	10,000	9.8380	-0.75%
2024-07-17	9.975	-	-	9.975	9.995	13,000	129,875	9.9904	9.975	-	-	9.975	9.995	13,000	9.9904	0.00%
2024-07-16	9.975	-	-	9.980	9.980	4,000	39,920	9.9800	9.975	-	-	9.980	9.980	4,000	9.9800	-1.53%
2024-07-15	10.13	-	-	10.13	10.31	4,200	42,704	10.168	10.13	-	-	10.13	10.31	4,200	10.168	-1.94%
2024-07-12	10.33	10.33	-	10.23	10.33	7,600	78,362	10.311	10.33	10.33	-	10.23	10.33	7,600	10.311	2.18%
2024-07-11	10.11	10.10	-	10.00	10.11	8,000	80,454	10.057	10.11	10.10	-	10.00	10.11	8,000	10.057	2.17%
2024-07-10	9.895	-	-	9.900	10.03	29,400	291,931	9.9296	9.895	-	-	9.900	10.03	29,400	9.9296	0.56%
2024-07-09	9.840	9.765	9.980	9.760	9.875	24,200	238,576	9.8585	9.840	9.765	9.980	9.760	9.875	24,200	9.8585	0.46%
2024-07-08	9.795	-	9.900	9.775	9.990	114,401	1,129,967	9.8772	9.795	-	9.900	9.775	9.990	114,401	9.8772	-1.01%
2024-07-05	9.895	9.865	9.880	9.865	10.02	113,000	1,128,126	9.9834	9.895	9.865	9.880	9.865	10.02	113,000	9.9834	-1.00%
2024-07-04	9.995	9.950	10.00	9.980	10.06	7,000	69,970	9.9957	9.995	9.950	10.00	9.980	10.06	7,000	9.9957	0.96%
2024-07-03	9.900	9.910	9.950	9.725	9.750	2,200	21,403	9.7286	9.900	9.910	9.950	9.725	9.750	2,200	9.7286	2.64%
2024-07-02	9.645	9.645	10.00	9.645	9.665	2,200	21,239	9.6541	9.645	9.645	10.00	9.645	9.665	2,200	9.6541	-0.98%
2024-06-28	9.740	9.700	9.850	9.780	9.805	800	7,838	9.7975	9.740	9.700	9.850	9.780	9.805	800	9.7975	-1.22%
2024-06-27	9.860	9.760	11.00	9.860	10.00	12,200	121,050	9.9221	9.860	9.760	11.00	9.860	10.00	12,200	9.9221	-2.47%
2024-06-26	10.11	10.12	10.14	10.05	10.14	144,600	1,459,524	10.094	10.11	10.12	10.14	10.05	10.14	144,600	10.094	0.60%
2024-06-25	10.05	9.950	10.58	10.11	10.11	10,000	101,100	10.110	10.05	9.950	10.58	10.11	10.11	10,000	10.110	-0.30%
2024-06-24	10.08	9.900	10.58	9.955	10.03	90,847	907,331	9.9875	10.08	9.900	10.58	9.955	10.03	90,847	9.9875	-0.40%
2024-06-21	10.12	9.920	10.20	10.10	10.12	5,200	52,536	10.103	10.12	9.920	10.20	10.10	10.12	5,200	10.103	-1.84%
2024-06-20	10.31	9.920	10.36	10.31	10.36	84,600	872,956	10.319	10.31	9.920	10.36	10.31	10.36	84,600	10.319	-1.43%
2024-06-19	10.46	9.920	10.60	10.21	10.44	10,000	103,168	10.317	10.46	9.920	10.60	10.21	10.44	10,000	10.317	2.45%
2024-06-18	10.21	10.08	11.00	10.26	10.32	7,400	76,356	10.318	10.21	10.08	11.00	10.26	10.32	7,400	10.318	-0.58%
2024-06-17	10.27	9.920	11.00	10.20	10.33	23,800	244,132	10.258	10.27	9.920	11.00	10.20	10.33	23,800	10.258	-0.58%
2024-06-14	10.33	10.20	10.42	10.31	10.33	400	4,128	10.320	10.33	10.20	10.42	10.31	10.33	400	10.320	-0.48%
2024-06-13	10.38	10.20	-	9.950	10.38	13,000	134,064	10.313	10.38	10.20	-	9.950	10.38	13,000	10.313	1.47%
2024-06-12	10.23	9.920	-	-	-	0	0	-	10.23	9.920	-	-	-	0	-	-0.97%
2024-06-11	10.33	9.920	-	10.24	10.34	51,600	533,122	10.332	10.33	9.920	-	10.24	10.34	51,600	10.332	0.88%
2024-06-07	10.24	10.22	10.32	10.24	10.32	14,991	154,066	10.277	10.24	10.22	10.32	10.24	10.32	14,991	10.277	-1.16%
2024-06-06	10.36	9.920	-	10.33	10.42	17,000	177,042	10.414	10.36	9.920	-	10.33	10.42	17,000	10.414	-0.38%
2024-06-05	10.40	9.920	10.60	10.45	10.46	63,200	660,672	10.454	10.40	9.920	10.60	10.45	10.46	63,200	10.454	-0.19%
2024-06-04	10.42	9.920	10.60	10.38	10.42	3,600	37,448	10.402	10.42	9.920	10.60	10.38	10.42	3,600	10.402	0.48%
2024-06-03	10.37	10.37	10.60	10.35	10.40	189,800	1,972,408	10.392	10.37	10.37	10.60	10.35	10.40	189,800	10.392	2.17%
2024-05-31	10.15	9.920	10.40	10.44	10.47	1,400	14,632	10.451	10.15	9.920	10.40	10.44	10.47	1,400	10.451	-0.98%
2024-05-30	10.25	9.920	10.36	10.13	10.43	5,400	55,432	10.265	10.25	9.920	10.36	10.13	10.43	5,400	10.265	-0.68%
2024-05-29	10.32	10.28	-	10.31	10.49	30,000	309,792	10.326	10.32	10.28	-	10.31	10.49	30,000	10.326	-3.28%
2024-05-28	10.67	9.920	-	10.66	10.82	24,600	265,982	10.812	10.67	9.920	-	10.66	10.82	24,600	10.812	-0.19%
2024-05-27	10.69	9.920	-	10.63	10.71	2,600	27,682	10.647	10.69	9.920	-	10.63	10.71	2,600	10.647	1.62%
2024-05-24	10.52	9.920	10.84	10.52	10.74	46,800	495,542	10.589	10.52	9.920	10.84	10.52	10.74	46,800	10.589	-1.59%
2024-05-23	10.69	9.920	10.72	10.67	10.79	5,231	56,135	10.731	10.69	9.920	10.72	10.67	10.79	5,231	10.731	-2.20%
2024-05-22	10.93	9.920	-	10.90	11.00	114,800	1,257,914	10.957	10.93	9.920	-	10.90	11.00	114,800	10.957	-0.55%
2024-05-21	10.99	10.90	11.00	10.95	11.10	32,000	352,152	11.005	10.99	10.90	11.00	10.95	11.10	32,000	11.005	-1.79%
2024-05-20	11.19	9.920	11.25	11.16	11.19	24,400	272,328	11.161	11.19	9.920	11.25	11.16	11.19	24,400	11.161	-0.62%
2024-05-17	11.26	9.920	11.26	11.16	11.26	76,400	856,124	11.206	11.26	9.920	11.26	11.16	11.26	76,400	11.206	2.46%
2024-05-16	10.99	10.95	11.20	10.89	11.03	26,600	292,490	10.996	10.99	10.95	11.20	10.89	11.03	26,600	10.996	0.83%
2024-05-14	10.90	9.920	10.90	10.90	11.01	25,400	278,588	10.968	10.90	9.920	10.90	10.90	11.01	25,400	10.968	1.11%
2024-05-13	10.78	10.72	10.91	10.56	10.78	96,200	1,031,898	10.727	10.78	10.72	10.91	10.56	10.78	96,200	10.727	1.79%
2024-05-10	10.59	9.920	10.62	10.47	10.69	241,800	2,545,518	10.527	10.59	9.920	10.62	10.47	10.69	241,800	10.527	-0.09%
2024-05-09	10.60	9.000	10.70	10.51	10.62	74,200	784,612	10.574	10.60	9.000	10.70	10.51	10.62	74,200	10.574	1.73%
2024-05-08	10.42	10.27	10.87	10.46	10.59	20,787	217,658	10.471	10.42	10.27	10.87	10.46	10.59	20,787	10.471	-0.57%
2024-05-07	10.48	10.27	10.90	10.48	10.66	98,000	1,031,490	10.525	10.48	10.27	10.90	10.48	10.66	98,000	10.525	-2.42%
2024-05-06	10.74	-	10.90	10.65	10.75	125,800	1,346,976	10.707	10.74	-	10.90	10.65	10.75	125,800	10.707	0.85%
2024-05-03	10.65	10.55	10.66	10.54	10.76	246,600	2,619,476	10.622	10.65	10.55	10.66	10.54	10.76	246,600	10.622	2.90%
2024-05-02	10.35	10.00	10.40	10.00	10.38	434,800	4,442,604	10.218	10.35	10.00	10.40	10.00	10.38	434,800	10.218	3.40%
2024-04-30	10.01	9.000	10.10	9.985	10.12	98,800	989,992	10.020	10.01	9.000	10.10	9.985	10.12	98,800	10.020	-0.89%
2024-04-29	10.10	10.01	10.25	10.10	10.25	599,600	6,101,198	10.175	10.10	10.01	10.25	10.10	10.25	599,600	10.175	-0.39%
2024-04-26	10.14	9.980	10.16	9.900	10.18	102,600	1,022,535	9.9662	10.14	9.980	10.16	9.900	10.18	102,600	9.9662	3.58%
2024-04-25	9.790	9.790	9.880	9.770	9.935	150,800	1,474,933	9.7807	9.790	9.790	9.880	9.770	9.935	150,800	9.7807	-0.76%
2024-04-24	9.865	9.850	9.900	9.570	9.890	113,127	1,115,093	9.8570	9.865	9.850	9.900	9.570	9.890	113,127	9.8570	3.08%
2024-04-23	9.570	-	9.600	9.380	9.570	180,061	1,712,646	9.5115	9.570	-	9.600	9.380	9.570	180,061	9.5115	4.36%
2024-04-22	9.170	-	9.235	9.025	9.175	97,600	889,402	9.1127	9.170	-	9.235	9.025	9.175	97,600	9.1127	2.69%
2024-04-19	8.930	8.905	-	8.810	8.905	243,600	2,153,999	8.8424	8.930	8.905	-	8.810	8.905	243,600	8.8424	-1.81%
2024-04-18	9.095	-	-	9.090	9.110	1,400	12,732	9.0943	9.095	-	-	9.090	9.110	1,400	9.0943	0.61%
2024-04-17	9.040	8.880	-	8.985	9.020	3,400	30,654	9.0159	9.040	8.880	-	8.985	9.020	3,400	9.0159	-0.11%
2024-04-16	9.050	-	-	9.040	9.155	160,000	1,455,085	9.0943	9.050	-	-	9.040	9.155	160,000	9.0943	-2.84%
2024-04-15	9.315	9.200	9.330	9.200	9.315	70,000	644,473	9.2068	9.315	9.200	9.330	9.200	9.315	70,000	9.2068	-1.17%
2024-04-12	9.425	-	9.535	9.425	9.585	70,200	672,240	9.5761	9.425	-	9.535	9.425	9.585	70,200	9.5761	-1.77%
2024-04-11	9.595	-	-	9.470	9.595	4,200	39,899	9.4998	9.595	-	-	9.470	9.595	4,200	9.4998	-0.16%
2024-04-10	9.610	-	9.615	9.500	9.645	83,000	793,273	9.5575	9.610	-	9.615	9.500	9.645	83,000	9.5575	2.51%
2024-04-09	9.375	-	9.405	9.345	9.410	215,811	2,022,575	9.3720	9.375	-	9.405	9.345	9.410	215,811	9.3720	0.75%
2024-04-08	9.305	9.070	9.500	9.300	9.300	7,200	66,960	9.3000	9.305	9.070	9.500	9.300	9.300	7,200	9.3000	-0.11%
2024-04-05	9.315	9.300	9.500	-	-	0	0	-	9.315	9.300	9.500	-	-	0	-	0.00%
2024-04-03	9.315	-	10.50	9.370	9.370	65,400	615,651	9.4136	9.315	-	10.50	9.370	9.370	65,400	9.4136	-1.48%
2024-04-02	9.455	9.200	9.525	9.305	9.520	206,600	1,955,448	9.4649	9.455	9.200	9.525	9.305	9.520	206,600	9.4649	1.61%
2024-03-28	9.305	-	9.285	9.295	9.370	66,800	625,826	9.3687	9.305	-	9.285	9.295	9.370	66,800	9.3687	2.42%
2024-03-27	9.085	-	9.210	9.075	9.210	269,200	2,466,284	9.1615	9.085	-	9.210	9.075	9.210	269,200	9.1615	-2.15%
2024-03-26	9.285	-	10.50	9.160	9.330	77,600	712,322	9.1794	9.285	-	10.50	9.160	9.330	77,600	9.1794	0.76%
2024-03-25	9.215	-	10.50	9.215	9.310	147,800	1,370,005	9.2693	9.215	-	10.50	9.215	9.310	147,800	9.2693	0.33%
2024-03-22	9.185	-	10.50	9.070	9.295	347,800	3,179,791	9.1426	9.185	-	10.50	9.070	9.295	347,800	9.1426	-3.06%
2024-03-21	9.475	-	9.465	9.475	9.580	195,058	1,863,221	9.5521	9.475	-	9.465	9.475	9.580	195,058	9.5521	1.77%
2024-03-20	9.310	-	9.425	9.205	9.315	112,200	1,037,630	9.2480	9.310	-	9.425	9.205	9.315	112,200	9.2480	0.38%
2024-03-19	9.275	9.180	9.425	9.270	9.365	55,000	511,554	9.3010	9.275	9.180	9.425	9.270	9.365	55,000	9.3010	-0.86%
2024-03-18	9.355	-	9.425	9.285	9.355	158,400	1,478,095	9.3314	9.355	-	9.425	9.285	9.355	158,400	9.3314	1.46%
2024-03-15	9.220	-	9.425	9.135	9.280	144,000	1,325,973	9.2081	9.220	-	9.425	9.135	9.280	144,000	9.2081	-1.39%
2024-03-14	9.350	-	9.425	9.280	9.520	232,800	2,205,423	9.4735	9.350	-	9.425	9.280	9.520	232,800	9.4735	-0.58%
2024-03-13	9.405	-	9.460	9.380	9.480	109,600	1,033,446	9.4293	9.405	-	9.460	9.380	9.480	109,600	9.4293	0.86%
2024-03-12	9.325	9.300	9.400	9.080	9.335	138,400	1,275,706	9.2175	9.325	9.300	9.400	9.080	9.335	138,400	9.2175	3.96%
2024-03-11	8.970	8.600	9.200	8.895	8.970	96,800	866,629	8.9528	8.970	8.600	9.200	8.895	8.970	96,800	8.9528	1.70%
2024-03-08	8.820	8.600	9.200	8.820	8.875	313,000	2,771,330	8.8541	8.820	8.600	9.200	8.820	8.875	313,000	8.8541	1.20%
2024-03-07	8.715	8.695	9.200	8.685	8.945	363,625	3,218,567	8.8513	8.715	8.695	9.200	8.685	8.945	363,625	8.8513	-2.30%
2024-03-06	8.920	8.600	9.200	8.775	9.045	881,800	7,910,940	8.9714	8.920	8.600	9.200	8.775	9.045	881,800	8.9714	2.23%
2024-03-05	8.725	8.680	9.200	8.725	8.875	140,800	1,238,927	8.7992	8.725	8.680	9.200	8.725	8.875	140,800	8.7992	-4.12%
2024-03-04	9.100	-	9.200	9.045	9.150	72,200	654,985	9.0718	9.100	-	9.200	9.045	9.150	72,200	9.0718	0.17%
2024-03-01	9.085	-	9.200	8.870	9.115	149,600	1,354,535	9.0544	9.085	-	9.200	8.870	9.115	149,600	9.0544	1.06%
2024-02-29	8.990	-	9.180	8.975	9.035	258,800	2,332,608	9.0132	8.990	-	9.180	8.975	9.035	258,800	9.0132	0.11%
2024-02-28	8.980	-	9.330	8.970	9.200	332,800	3,028,813	9.1010	8.980	-	9.330	8.970	9.200	332,800	9.1010	-2.29%
2024-02-27	9.190	-	-	8.900	9.190	246,400	2,245,618	9.1137	9.190	-	-	8.900	9.190	246,400	9.1137	1.21%
2024-02-26	9.080	8.980	9.150	9.080	9.165	199,600	1,824,774	9.1422	9.080	8.980	9.150	9.080	9.165	199,600	9.1422	-1.30%
2024-02-23	9.200	-	9.400	9.015	9.245	133,271	1,221,807	9.1678	9.200	-	9.400	9.015	9.245	133,271	9.1678	0.38%
2024-02-22	9.165	-	-	8.980	9.165	81,000	728,933	8.9992	9.165	-	-	8.980	9.165	81,000	8.9992	0.83%
2024-02-21	9.090	9.110	9.400	9.125	9.200	76,800	703,266	9.1571	9.090	9.110	9.400	9.125	9.200	76,800	9.1571	2.48%
2024-02-20	8.870	8.860	-	8.780	8.850	136,600	1,204,093	8.8147	8.870	8.860	-	8.780	8.850	136,600	8.8147	-0.17%
2024-02-19	8.885	-	-	8.900	8.925	109,400	975,343	8.9154	8.885	-	-	8.900	8.925	109,400	8.9154	-2.47%
2024-02-16	9.110	9.080	-	8.850	9.110	219,200	1,955,277	8.9201	9.110	9.080	-	8.850	9.110	219,200	8.9201	3.52%
2024-02-15	8.800	-	-	8.785	8.840	90,800	801,532	8.8274	8.800	-	-	8.785	8.840	90,800	8.8274	0.23%
2024-02-14	8.780	8.595	-	8.520	8.785	115,200	996,556	8.6507	8.780	8.595	-	8.520	8.785	115,200	8.6507	2.75%
2024-02-09	8.545	8.420	-	8.480	8.515	21,000	178,108	8.4813	8.545	8.420	-	8.480	8.515	21,000	8.4813	-0.87%
2024-02-08	8.620	8.280	8.800	8.590	8.750	253,000	2,195,291	8.6770	8.620	8.280	8.800	8.590	8.750	253,000	8.6770	-0.63%
2024-02-07	8.675	-	8.800	8.675	8.920	302,423	2,648,295	8.7569	8.675	-	8.800	8.675	8.920	302,423	8.7569	-1.53%
2024-02-06	8.810	8.720	8.900	8.585	8.835	132,400	1,157,038	8.7390	8.810	8.720	8.900	8.585	8.835	132,400	8.7390	5.01%
2024-02-05	8.390	-	-	8.390	8.410	66,400	553,956	8.3427	8.390	-	-	8.390	8.410	66,400	8.3427	-0.12%
2024-02-02	8.400	-	8.495	8.490	8.615	152,400	1,302,881	8.5491	8.400	-	8.495	8.490	8.615	152,400	8.5491	-0.30%
2024-02-01	8.425	8.400	-	8.400	8.590	360,200	3,041,387	8.4436	8.425	8.400	-	8.400	8.590	360,200	8.4436	2.31%
2024-01-31	8.235	8.190	-	8.190	8.415	202,400	1,675,465	8.2780	8.235	8.190	-	8.190	8.415	202,400	8.2780	-2.60%
2024-01-30	8.455	8.420	8.470	8.470	8.570	5,600	47,939	8.5605	8.455	8.420	8.470	8.470	8.570	5,600	8.5605	-4.30%
2024-01-29	8.835	8.700	8.900	8.740	8.880	128,800	1,142,072	8.8670	8.835	8.700	8.900	8.740	8.880	128,800	8.8670	1.32%
2024-01-26	8.720	8.420	8.740	8.720	8.920	107,600	945,726	8.7893	8.720	8.420	8.740	8.720	8.920	107,600	8.7893	-3.16%
2024-01-25	9.005	8.900	-	8.845	9.040	157,600	1,403,105	8.9030	9.005	8.900	-	8.845	9.040	157,600	8.9030	1.46%
2024-01-24	8.875	-	9.120	8.555	8.915	189,400	1,664,696	8.7893	8.875	-	9.120	8.555	8.915	189,400	8.7893	4.23%
2024-01-23	8.515	-	-	8.285	8.660	203,200	1,743,346	8.5795	8.515	-	-	8.285	8.660	203,200	8.5795	3.65%
2024-01-22	8.215	8.190	8.220	8.135	8.485	133,897	1,102,710	8.2355	8.215	8.190	8.220	8.135	8.485	133,897	8.2355	-2.67%
2024-01-19	8.440	-	-	8.450	8.630	185,600	1,584,655	8.5380	8.440	-	-	8.450	8.630	185,600	8.5380	-1.46%
2024-01-18	8.565	-	-	8.475	8.555	29,200	249,127	8.5317	8.565	-	-	8.475	8.555	29,200	8.5317	1.72%
2024-01-17	8.420	-	-	8.370	8.620	142,400	1,214,247	8.5270	8.420	-	-	8.370	8.620	142,400	8.5270	-4.32%
2024-01-16	8.800	8.800	-	8.770	8.900	95,800	843,965	8.8097	8.800	8.800	-	8.770	8.900	95,800	8.8097	-2.06%
2024-01-15	8.985	8.970	-	8.990	9.010	41,000	368,995	8.9999	8.985	8.970	-	8.990	9.010	41,000	8.9999	-1.43%
2024-01-12	9.115	9.080	9.350	9.105	9.230	228,400	2,086,574	9.1356	9.115	9.080	9.350	9.105	9.230	228,400	9.1356	-1.03%
2024-01-11	9.210	9.210	9.280	9.130	9.225	86,600	797,641	9.2106	9.210	9.210	9.280	9.130	9.225	86,600	9.2106	2.56%
2024-01-10	8.980	8.980	9.060	8.945	9.025	25,000	224,941	8.9976	8.980	8.980	9.060	8.945	9.025	25,000	8.9976	-0.17%
2024-01-09	8.995	8.900	9.075	9.000	9.130	17,200	156,500	9.0988	8.995	8.900	9.075	9.000	9.130	17,200	9.0988	-0.39%
2024-01-08	9.030	9.015	9.700	9.010	9.040	20,619	186,303	9.0355	9.030	9.015	9.700	9.010	9.040	20,619	9.0355	-2.59%
2024-01-05	9.270	8.900	-	9.260	9.270	6,600	61,176	9.2691	9.270	8.900	-	9.260	9.270	6,600	9.2691	-1.17%
2024-01-04	9.380	8.900	-	9.310	9.405	82,000	767,790	9.3633	9.380	8.900	-	9.310	9.405	82,000	9.3633	0.11%
2024-01-03	9.370	9.315	-	9.330	9.370	40,000	373,600	9.3400	9.370	9.315	-	9.330	9.370	40,000	9.3400	-0.74%
2024-01-02	9.440	9.350	9.485	9.420	9.595	48,400	463,121	9.5686	9.440	9.350	9.485	9.420	9.595	48,400	9.5686	-0.79%
2023-12-29	9.515	9.465	9.595	9.480	9.525	7,400	70,407	9.5145	9.515	9.465	9.595	9.480	9.525	7,400	9.5145	-0.83%
2023-12-28	9.595	9.350	9.610	9.345	9.635	216,200	2,051,466	9.4887	9.595	9.350	9.610	9.345	9.635	216,200	9.4887	3.51%
2023-12-27	9.270	8.900	9.300	9.175	9.280	9,400	86,721	9.2256	9.270	8.900	9.300	9.175	9.280	9,400	9.2256	2.89%
2023-12-22	9.010	-	9.670	8.960	9.640	241,000	2,231,494	9.2593	9.010	-	9.670	8.960	9.640	241,000	9.2593	-6.15%
2023-12-21	9.600	9.605	-	9.465	9.600	50,461	479,289	9.4982	9.600	9.605	-	9.465	9.600	50,461	9.4982	0.63%
2023-12-20	9.540	-	10.00	9.535	9.610	2,400	22,959	9.5663	9.540	-	10.00	9.535	9.610	2,400	9.5663	0.58%
2023-12-19	9.485	-	-	9.470	9.480	3,600	34,112	9.4756	9.485	-	-	9.470	9.480	3,600	9.4756	-0.89%
2023-12-18	9.570	9.570	10.00	9.570	9.650	215,600	2,071,603	9.6085	9.570	9.570	10.00	9.570	9.650	215,600	9.6085	-0.73%
2023-12-15	9.640	-	9.740	9.550	9.745	181,800	1,761,827	9.6910	9.640	-	9.740	9.550	9.745	181,800	9.6910	2.72%
2023-12-14	9.385	-	9.500	9.380	9.580	163,000	1,543,943	9.4720	9.385	-	9.500	9.380	9.580	163,000	9.4720	-0.53%
2023-12-13	9.435	-	-	-	-	0	0	-	9.435	-	-	-	-	0	-	-0.42%
2023-12-12	9.475	9.000	9.555	9.475	9.480	1,400	13,271	9.4793	9.475	9.000	9.555	9.475	9.480	1,400	9.4793	2.16%
2023-12-11	9.275	9.270	-	9.150	9.310	49,600	458,773	9.2495	9.275	9.270	-	9.150	9.310	49,600	9.2495	-1.59%
2023-12-08	9.425	-	-	9.340	9.440	49,200	462,083	9.3919	9.425	-	-	9.340	9.440	49,200	9.3919	-0.16%
2023-12-07	9.440	-	9.520	9.300	9.440	90,013	843,769	9.3739	9.440	-	9.520	9.300	9.440	90,013	9.3739	-0.84%
2023-12-06	9.520	-	-	9.440	9.605	82,600	783,602	9.4867	9.520	-	-	9.440	9.605	82,600	9.4867	2.15%
2023-12-05	9.320	9.200	-	9.300	9.460	25,800	241,535	9.3618	9.320	9.200	-	9.300	9.460	25,800	9.3618	-2.51%
2023-12-04	9.560	-	-	9.545	9.705	237,000	2,287,041	9.6500	9.560	-	-	9.545	9.705	237,000	9.6500	-1.54%
2023-12-01	9.710	9.580	-	-	-	27,400	267,972	9.7800	9.710	9.580	-	-	-	27,400	9.7800	-0.66%
2023-11-30	9.775	9.700	-	9.685	9.780	362,600	3,533,284	9.7443	9.775	9.700	-	9.685	9.780	362,600	9.7443	1.30%
2023-11-29	9.650	9.580	9.760	9.630	9.885	175,400	1,719,314	9.8022	9.650	9.580	9.760	9.630	9.885	175,400	9.8022	-0.72%
2023-11-28	9.720	9.580	-	9.760	9.800	61,800	603,176	9.7601	9.720	9.580	-	9.760	9.800	61,800	9.7601	-1.12%
2023-11-27	9.830	9.500	-	9.760	10.02	44,800	443,114	9.8909	9.830	9.500	-	9.760	10.02	44,800	9.8909	0.15%
2023-11-24	9.815	9.810	-	9.830	9.875	6,400	63,108	9.8606	9.815	9.810	-	9.830	9.875	6,400	9.8606	-2.34%
2023-11-23	10.05	10.01	10.10	9.910	10.05	81,200	807,436	9.9438	10.05	10.01	10.10	9.910	10.05	81,200	9.9438	1.57%
2023-11-22	9.895	-	-	9.895	9.925	131,000	1,300,450	9.9271	9.895	-	-	9.895	9.925	131,000	9.9271	0.51%
2023-11-21	9.845	-	10.00	9.880	10.04	360,247	3,594,034	9.9766	9.845	-	10.00	9.880	10.04	360,247	9.9766	0.61%
2023-11-20	9.785	9.665	10.00	9.665	9.805	143,400	1,390,569	9.6971	9.785	9.665	10.00	9.665	9.805	143,400	9.6971	2.09%
2023-11-17	9.585	-	-	9.565	9.730	358,600	3,450,256	9.6215	9.585	-	-	9.565	9.730	358,600	9.6215	-2.59%
2023-11-16	9.840	9.750	9.990	9.800	10.15	15,000	150,964	10.064	9.840	9.750	9.990	9.800	10.15	15,000	10.064	-0.81%
2023-11-15	9.920	-	9.990	9.775	9.920	42,600	419,329	9.8434	9.920	-	9.990	9.775	9.920	42,600	9.8434	3.82%
2023-11-14	9.555	-	9.650	9.560	9.700	68,800	661,005	9.6076	9.555	-	9.650	9.560	9.700	68,800	9.6076	-1.60%
2023-11-13	9.710	9.700	-	9.495	9.645	68,000	655,180	9.6350	9.710	9.700	-	9.495	9.645	68,000	9.6350	2.53%
2023-11-10	9.470	-	-	9.470	9.700	115,400	1,100,519	9.5366	9.470	-	-	9.470	9.700	115,400	9.5366	-2.82%
2023-11-09	9.745	9.700	10.00	9.725	9.770	7,200	70,117	9.7385	9.745	9.700	10.00	9.725	9.770	7,200	9.7385	-0.15%
2023-11-08	9.760	9.700	-	9.745	9.825	89,200	874,773	9.8069	9.760	9.700	-	9.745	9.825	89,200	9.8069	0.15%
2023-11-07	9.745	-	-	9.725	9.850	52,202	511,970	9.8075	9.745	-	-	9.725	9.850	52,202	9.8075	-1.52%
2023-11-06	9.895	9.890	9.925	9.825	9.895	11,200	110,469	9.8633	9.895	9.890	9.925	9.825	9.895	11,200	9.8633	3.56%
2023-11-03	9.555	9.350	-	9.340	9.555	55,600	526,411	9.4678	9.555	9.350	-	9.340	9.555	55,600	9.4678	2.85%
2023-11-02	9.290	9.290	-	9.285	9.390	3,000	28,086	9.3620	9.290	9.290	-	9.285	9.390	3,000	9.3620	0.92%
2023-11-01	9.205	9.100	9.205	9.170	9.265	132,600	1,225,972	9.2456	9.205	9.100	9.205	9.170	9.265	132,600	9.2456	-0.81%
2023-10-31	9.280	9.220	-	9.275	9.410	169,600	1,583,644	9.3375	9.280	9.220	-	9.275	9.410	169,600	9.3375	-2.98%
2023-10-30	9.565	9.480	-	9.485	9.565	208,200	1,980,674	9.5133	9.565	9.480	-	9.485	9.565	208,200	9.5133	0.58%
2023-10-27	9.510	9.470	9.525	9.305	9.510	137,600	1,298,068	9.4336	9.510	9.470	9.525	9.305	9.510	137,600	9.4336	2.48%
2023-10-26	9.280	-	-	9.200	9.280	6,600	61,172	9.2685	9.280	-	-	9.200	9.280	6,600	9.2685	0.60%
2023-10-25	9.225	9.150	9.250	9.225	9.470	193,800	1,824,808	9.4159	9.225	9.150	9.250	9.225	9.470	193,800	9.4159	1.77%
2023-10-24	9.065	8.970	9.065	9.000	9.140	8,471	77,011	9.0911	9.065	8.970	9.065	9.000	9.140	8,471	9.0911	-0.98%
2023-10-20	9.155	9.100	-	9.145	9.220	189,800	1,740,282	9.1690	9.155	9.100	-	9.145	9.220	189,800	9.1690	-1.24%
2023-10-19	9.270	9.260	-	9.270	9.360	102,200	949,766	9.2932	9.270	9.260	-	9.270	9.360	102,200	9.2932	-2.16%
2023-10-18	9.475	9.440	-	9.460	9.480	25,600	242,424	9.4697	9.475	9.440	-	9.460	9.480	25,600	9.4697	-0.99%
2023-10-17	9.570	-	-	9.535	9.570	84,000	803,512	9.5656	9.570	-	-	9.535	9.570	84,000	9.5656	0.42%
2023-10-16	9.530	-	-	9.530	9.530	4,000	38,120	9.5300	9.530	-	-	9.530	9.530	4,000	9.5300	-1.40%
2023-10-13	9.665	-	9.760	9.660	9.805	264,200	2,570,273	9.7285	9.665	-	9.760	9.660	9.805	264,200	9.7285	-4.12%
2023-10-12	10.08	-	10.10	10.08	10.08	5,400	54,432	10.080	10.08	-	10.10	10.08	10.08	5,400	10.080	1.41%
2023-10-11	9.940	-	9.950	9.960	10.00	10,000	99,774	9.9774	9.940	-	9.950	9.960	10.00	10,000	9.9774	1.48%
2023-10-10	9.795	-	9.800	9.825	9.960	92,200	907,727	9.8452	9.795	-	9.800	9.825	9.960	92,200	9.8452	2.14%
2023-10-09	9.590	9.580	-	9.580	9.690	181,805	1,752,299	9.6383	9.590	9.580	-	9.580	9.690	181,805	9.6383	0.79%
2023-10-06	9.515	9.270	9.555	9.510	9.525	14,800	140,436	9.4889	9.515	9.270	9.555	9.510	9.525	14,800	9.4889	1.87%
2023-10-05	9.340	9.340	-	9.340	9.450	4,600	43,213	9.3941	9.340	9.340	-	9.340	9.450	4,600	9.3941	0.16%
2023-10-04	9.325	9.270	9.350	9.285	9.350	24,600	229,182	9.3163	9.325	9.270	9.350	9.285	9.350	24,600	9.3163	-1.53%
2023-10-03	9.470	9.280	11.00	9.470	9.470	1,600	15,152	9.4700	9.470	9.280	11.00	9.470	9.470	1,600	9.4700	-3.12%
2023-09-29	9.775	-	-	9.620	9.815	111,800	1,087,184	9.7244	9.775	-	-	9.620	9.815	111,800	9.7244	3.82%
2023-09-28	9.415	-	-	9.400	9.500	85,600	811,086	9.4753	9.415	-	-	9.400	9.500	85,600	9.4753	-1.21%
2023-09-27	9.530	-	-	9.530	9.590	68,200	650,198	9.5337	9.530	-	-	9.530	9.590	68,200	9.5337	-0.05%
2023-09-26	9.535	9.530	11.00	9.530	9.590	2,600	24,905	9.5788	9.535	9.530	11.00	9.530	9.590	2,600	9.5788	-0.78%
2023-09-25	9.610	-	11.00	9.605	9.665	66,800	642,385	9.6165	9.610	-	11.00	9.605	9.665	66,800	9.6165	-2.54%
2023-09-22	9.860	9.620	-	9.625	9.855	6,200	60,500	9.7581	9.860	9.620	-	9.625	9.855	6,200	9.7581	3.95%
2023-09-21	9.485	9.470	11.00	9.465	9.515	10,461	99,232	9.4859	9.485	9.470	11.00	9.465	9.515	10,461	9.4859	-2.22%
2023-09-20	9.700	-	11.00	9.700	9.800	2,200	21,480	9.7636	9.700	-	11.00	9.700	9.800	2,200	9.7636	-1.17%
2023-09-19	9.815	-	11.00	9.770	9.825	27,800	272,380	9.7978	9.815	-	11.00	9.770	9.825	27,800	9.7978	-0.05%
2023-09-18	9.820	-	9.800	9.820	9.920	61,400	608,490	9.9103	9.820	-	9.800	9.820	9.920	61,400	9.9103	-2.00%
2023-09-15	10.02	-	10.06	9.955	10.09	104,600	1,052,785	10.065	10.02	-	10.06	9.955	10.09	104,600	10.065	0.40%
2023-09-14	9.980	-	11.00	9.880	10.03	108,200	1,080,242	9.9838	9.980	-	11.00	9.880	10.03	108,200	9.9838	0.40%
2023-09-13	9.940	9.900	11.00	9.945	10.07	134,800	1,352,335	10.032	9.940	9.900	11.00	9.945	10.07	134,800	10.032	-1.00%
2023-09-12	10.04	9.880	10.04	9.940	10.06	69,800	694,904	9.9556	10.04	9.880	10.04	9.940	10.06	69,800	9.9556	-0.69%
2023-09-11	10.11	-	11.00	9.890	10.11	345,000	3,444,646	9.9845	10.11	-	11.00	9.890	10.11	345,000	9.9845	-0.39%
2023-09-07	10.15	10.00	11.00	10.14	10.30	141,213	1,443,932	10.225	10.15	10.00	11.00	10.14	10.30	141,213	10.225	-1.65%
2023-09-06	10.32	-	11.00	10.24	10.31	40,200	413,294	10.281	10.32	-	11.00	10.24	10.31	40,200	10.281	-0.58%
2023-09-05	10.38	-	10.41	10.38	10.55	13,400	140,276	10.468	10.38	-	10.41	10.38	10.55	13,400	10.468	-2.54%
2023-09-04	10.65	10.54	10.65	10.51	10.65	35,600	377,466	10.603	10.65	10.54	10.65	10.51	10.65	35,600	10.603	4.00%
2023-08-31	10.24	-	11.00	10.24	10.40	5,800	59,770	10.305	10.24	-	11.00	10.24	10.40	5,800	10.305	-0.29%
2023-08-30	10.27	-	10.40	10.27	10.35	80,000	823,588	10.295	10.27	-	10.40	10.27	10.35	80,000	10.295	-0.10%
2023-08-29	10.28	10.22	-	10.18	10.34	45,800	467,548	10.208	10.28	10.22	-	10.18	10.34	45,800	10.208	1.98%
2023-08-28	10.08	-	10.21	10.09	10.31	5,600	57,308	10.234	10.08	-	10.21	10.09	10.31	5,600	10.234	1.61%
2023-08-25	9.920	-	9.925	9.940	9.975	20,400	203,476	9.9743	9.920	-	9.925	9.940	9.975	20,400	9.9743	-2.84%
2023-08-24	10.21	10.10	10.23	10.05	10.24	59,800	604,228	10.104	10.21	10.10	10.23	10.05	10.24	59,800	10.104	3.71%
2023-08-23	9.845	-	-	9.750	9.820	7,000	68,439	9.7770	9.845	-	-	9.750	9.820	7,000	9.7770	0.15%
2023-08-22	9.830	-	-	9.620	9.910	52,400	508,028	9.6952	9.830	-	-	9.620	9.910	52,400	9.6952	1.81%
2023-08-21	9.655	-	-	9.640	9.810	22,754	220,952	9.7105	9.655	-	-	9.640	9.810	22,754	9.7105	-2.13%
2023-08-18	9.865	9.850	-	9.890	10.03	24,400	242,662	9.9452	9.865	9.850	-	9.890	10.03	24,400	9.9452	-3.09%
2023-08-17	10.18	9.920	-	9.885	10.22	70,200	708,491	10.092	10.18	9.920	-	9.885	10.22	70,200	10.092	0.79%
2023-08-16	10.10	10.04	10.20	10.10	10.13	40,400	409,040	10.125	10.10	10.04	10.20	10.10	10.13	40,400	10.125	-1.94%
2023-08-15	10.30	-	-	10.25	10.32	231,800	2,385,506	10.291	10.30	-	-	10.25	10.32	231,800	10.291	-0.39%
2023-08-14	10.34	10.17	12.00	10.17	10.33	38,600	395,942	10.258	10.34	10.17	12.00	10.17	10.33	38,600	10.258	-1.80%
2023-08-11	10.53	-	10.52	10.53	10.73	32,600	344,562	10.569	10.53	-	10.52	10.53	10.73	32,600	10.569	-1.86%
2023-08-10	10.73	10.28	10.80	10.56	10.66	21,200	226,056	10.663	10.73	10.28	10.80	10.56	10.66	21,200	10.663	0.56%
2023-08-09	10.67	10.32	12.00	10.61	10.61	7,000	74,270	10.610	10.67	10.32	12.00	10.61	10.61	7,000	10.610	0.57%
2023-08-08	10.61	10.58	12.00	10.60	10.70	51,600	549,194	10.643	10.61	10.58	12.00	10.60	10.70	51,600	10.643	-2.75%
2023-08-07	10.91	10.80	10.96	10.76	11.80	37,490	406,443	10.841	10.91	10.80	10.96	10.76	11.80	37,490	10.841	-0.18%
2023-08-04	10.93	-	11.30	10.92	11.09	35,400	390,406	11.028	10.93	-	11.30	10.92	11.09	35,400	11.028	2.34%
2023-08-03	10.68	-	11.30	10.68	10.76	112,800	1,207,098	10.701	10.68	-	11.30	10.68	10.76	112,800	10.701	-0.74%
2023-08-02	10.76	-	10.78	10.75	11.04	30,600	335,854	10.976	10.76	-	10.78	10.75	11.04	30,600	10.976	-2.80%
2023-08-01	11.07	10.90	11.10	10.98	11.28	6,200	68,944	11.120	11.07	10.90	11.10	10.98	11.28	6,200	11.120	0.00%
2023-07-31	11.07	-	11.14	11.00	11.31	83,800	937,036	11.182	11.07	-	11.14	11.00	11.31	83,800	11.182	1.65%
2023-07-28	10.89	10.80	11.00	10.53	10.91	97,600	1,057,162	10.832	10.89	10.80	11.00	10.53	10.91	97,600	10.832	2.35%
2023-07-27	10.64	10.41	10.68	10.62	10.65	69,600	740,494	10.639	10.64	10.41	10.68	10.62	10.65	69,600	10.639	1.53%
2023-07-26	10.48	-	10.80	10.40	10.48	45,000	469,152	10.426	10.48	-	10.80	10.40	10.48	45,000	10.426	-0.47%
2023-07-25	10.53	-	10.53	10.32	10.53	229,400	2,402,184	10.472	10.53	-	10.53	10.32	10.53	229,400	10.472	6.85%
2023-07-24	9.855	-	9.925	9.840	9.950	4,600	45,552	9.9026	9.855	-	9.925	9.840	9.950	4,600	9.9026	-2.14%
2023-07-21	10.07	9.950	10.19	9.975	10.14	8,694	87,632	10.080	10.07	9.950	10.19	9.975	10.14	8,694	10.080	0.95%
2023-07-20	9.975	-	10.25	10.19	10.25	85,200	871,788	10.232	9.975	-	10.25	10.19	10.25	85,200	10.232	-0.94%
2023-07-19	10.07	10.05	10.07	9.875	10.07	9,600	95,379	9.9353	10.07	10.05	10.07	9.875	10.07	9,600	9.9353	-0.89%
2023-07-18	10.16	-	10.41	10.16	10.24	104,600	1,068,386	10.214	10.16	-	10.41	10.16	10.24	104,600	10.214	-2.78%
2023-07-14	10.45	-	10.59	10.43	10.52	70,000	730,690	10.438	10.45	-	10.59	10.43	10.52	70,000	10.438	0.10%
2023-07-13	10.44	10.42	10.49	10.26	10.44	69,600	721,624	10.368	10.44	10.42	10.49	10.26	10.44	69,600	10.368	4.82%
2023-07-12	9.960	-	10.05	9.920	10.04	46,600	466,665	10.014	9.960	-	10.05	9.920	10.04	46,600	10.014	1.79%
2023-07-11	9.785	-	9.900	9.745	9.800	14,600	142,496	9.7600	9.785	-	9.900	9.745	9.800	14,600	9.7600	1.56%
2023-07-10	9.635	9.450	-	9.620	9.730	23,800	231,279	9.7176	9.635	9.450	-	9.620	9.730	23,800	9.7176	1.37%
2023-07-07	9.505	9.450	-	9.370	9.505	3,084	29,017	9.4089	9.505	9.450	-	9.370	9.505	3,084	9.4089	-0.73%
2023-07-06	9.575	9.485	-	9.515	9.780	25,400	243,717	9.5952	9.575	9.485	-	9.515	9.780	25,400	9.5952	-1.95%
2023-07-05	9.765	-	-	9.760	9.815	41,600	406,635	9.7749	9.765	-	-	9.760	9.815	41,600	9.7749	-1.76%
2023-07-04	9.940	-	10.00	9.815	9.960	37,000	366,141	9.8957	9.940	-	10.00	9.815	9.960	37,000	9.8957	0.96%
2023-07-03	9.845	-	-	9.675	9.855	23,000	222,820	9.6878	9.845	-	-	9.675	9.855	23,000	9.6878	2.66%
2023-06-30	9.590	-	-	9.570	9.635	47,400	454,491	9.5884	9.590	-	-	9.570	9.635	47,400	9.5884	-0.62%
2023-06-29	9.650	-	-	9.625	9.695	5,200	50,244	9.6623	9.650	-	-	9.625	9.695	5,200	9.6623	-1.83%
2023-06-28	9.830	9.600	-	9.755	9.805	3,000	29,305	9.7683	9.830	9.600	-	9.755	9.805	3,000	9.7683	-0.66%
2023-06-27	9.895	9.600	-	9.810	9.925	16,400	161,365	9.8393	9.895	9.600	-	9.810	9.925	16,400	9.8393	2.27%
2023-06-26	9.675	9.600	-	9.660	9.790	7,000	67,936	9.7051	9.675	9.600	-	9.660	9.790	7,000	9.7051	-1.17%
2023-06-23	9.790	9.600	-	9.710	9.820	32,200	313,889	9.7481	9.790	9.600	-	9.710	9.820	32,200	9.7481	-1.21%
2023-06-21	9.910	9.500	10.00	9.900	10.20	104,516	1,043,140	9.9807	9.910	9.500	10.00	9.900	10.20	104,516	9.9807	-3.88%
2023-06-20	10.31	10.20	10.40	10.28	10.45	61,600	637,810	10.354	10.31	10.20	10.40	10.28	10.45	61,600	10.354	-1.72%
2023-06-19	10.49	10.20	12.00	10.34	10.54	30,200	316,976	10.496	10.49	10.20	12.00	10.34	10.54	30,200	10.496	-1.32%
2023-06-16	10.63	10.20	10.68	10.52	10.73	51,400	548,620	10.674	10.63	10.20	10.68	10.52	10.73	51,400	10.674	1.05%
2023-06-15	10.52	10.32	10.55	10.29	10.52	58,400	605,986	10.376	10.52	10.32	10.55	10.29	10.52	58,400	10.376	4.06%
2023-06-14	10.11	-	10.23	10.10	10.29	95,800	978,404	10.213	10.11	-	10.23	10.10	10.29	95,800	10.213	-0.59%
2023-06-13	10.17	10.16	10.22	10.02	10.22	98,200	989,906	10.081	10.17	10.16	10.22	10.02	10.22	98,200	10.081	2.11%
2023-06-12	9.960	-	10.01	9.900	9.960	800	7,932	9.9150	9.960	-	10.01	9.900	9.960	800	9.9150	0.00%
2023-06-09	9.960	-	9.960	9.910	9.975	13,800	136,952	9.9241	9.960	-	9.960	9.910	9.975	13,800	9.9241	1.89%
2023-06-08	9.775	-	-	9.680	9.750	22,000	214,411	9.7460	9.775	-	-	9.680	9.750	22,000	9.7460	-0.36%
2023-06-07	9.810	9.500	-	9.800	9.865	38,872	382,912	9.8506	9.810	9.500	-	9.800	9.865	38,872	9.8506	2.03%
2023-06-06	9.615	9.500	9.785	9.575	9.800	30,600	297,261	9.7144	9.615	9.500	9.785	9.575	9.800	30,600	9.7144	-0.47%
2023-06-05	9.660	9.655	9.720	9.570	9.650	24,800	238,066	9.5994	9.660	9.655	9.720	9.570	9.650	24,800	9.5994	0.42%
2023-06-02	9.620	9.405	-	9.395	9.600	50,800	484,536	9.5381	9.620	9.405	-	9.395	9.600	50,800	9.5381	5.77%
2023-06-01	9.095	8.800	-	9.220	9.300	10,400	96,157	9.2459	9.095	8.800	-	9.220	9.300	10,400	9.2459	0.94%
2023-05-31	9.010	9.010	-	8.900	9.160	77,200	692,882	8.9752	9.010	9.010	-	8.900	9.160	77,200	8.9752	-3.27%
2023-05-30	9.315	9.305	-	9.120	9.310	83,800	777,623	9.2795	9.315	9.305	-	9.120	9.310	83,800	9.2795	1.64%
2023-05-29	9.165	9.165	-	9.160	9.350	50,000	459,901	9.1980	9.165	9.165	-	9.160	9.350	50,000	9.1980	-0.81%
2023-05-25	9.240	9.240	9.250	9.150	9.335	36,200	333,835	9.2220	9.240	9.240	9.250	9.150	9.335	36,200	9.2220	-2.07%
2023-05-24	9.435	9.410	9.650	9.425	9.550	19,800	187,643	9.4769	9.435	9.410	9.650	9.425	9.550	19,800	9.4769	-1.87%
2023-05-23	9.615	-	10.12	9.595	9.715	15,400	149,445	9.7042	9.615	-	10.12	9.595	9.715	15,400	9.7042	-1.64%
2023-05-22	9.775	9.515	9.855	9.565	9.785	37,526	363,494	9.6865	9.775	9.515	9.855	9.565	9.785	37,526	9.6865	2.20%
2023-05-19	9.565	9.550	-	9.540	9.615	32,000	305,842	9.5576	9.565	9.550	-	9.540	9.615	32,000	9.5576	-3.53%
2023-05-18	9.915	-	10.10	9.900	9.905	3,200	31,821	9.9441	9.915	-	10.10	9.900	9.905	3,200	9.9441	1.28%
2023-05-17	9.790	9.790	10.20	9.790	10.04	30,800	303,049	9.8393	9.790	9.790	10.20	9.790	10.04	30,800	9.8393	-1.56%
2023-05-16	9.945	-	-	9.940	10.02	28,600	285,946	9.9981	9.945	-	-	9.940	10.02	28,600	9.9981	0.56%
2023-05-15	9.890	-	9.930	9.615	9.955	58,800	570,911	9.7094	9.890	-	9.930	9.615	9.955	58,800	9.7094	2.06%
2023-05-12	9.690	-	9.810	9.535	9.815	64,000	621,199	9.7062	9.690	-	9.810	9.535	9.815	64,000	9.7062	1.63%
2023-05-11	9.535	9.300	-	9.480	9.515	1,600	15,205	9.5031	9.535	9.300	-	9.480	9.515	1,600	9.5031	0.16%
2023-05-10	9.520	9.505	-	9.440	9.555	43,600	412,373	9.4581	9.520	9.505	-	9.440	9.555	43,600	9.4581	-0.26%
2023-05-09	9.545	9.535	-	9.535	9.720	19,800	190,921	9.6425	9.545	9.535	-	9.535	9.720	19,800	9.6425	-3.05%
2023-05-08	9.845	9.680	-	9.810	9.860	1,872	18,428	9.8440	9.845	9.680	-	9.810	9.860	1,872	9.8440	-0.15%
2023-05-05	9.860	9.680	9.965	9.800	9.880	31,400	309,698	9.8630	9.860	9.680	9.965	9.800	9.880	31,400	9.8630	1.34%
2023-05-04	9.730	9.680	9.760	9.705	9.790	52,000	507,399	9.7577	9.730	9.680	9.760	9.705	9.790	52,000	9.7577	0.72%
2023-05-03	9.660	9.590	-	9.590	9.655	21,600	208,051	9.6320	9.660	9.590	-	9.590	9.655	21,600	9.6320	-2.28%
2023-05-02	9.885	9.800	9.980	9.820	10.05	8,600	85,884	9.9865	9.885	9.800	9.980	9.820	10.05	8,600	9.9865	0.25%
2023-04-28	9.860	9.860	9.950	9.825	9.900	3,800	37,505	9.8697	9.860	9.860	9.950	9.825	9.900	3,800	9.8697	0.92%
2023-04-27	9.770	9.700	-	9.700	9.800	34,200	332,452	9.7208	9.770	9.700	-	9.700	9.800	34,200	9.7208	-1.16%
2023-04-26	9.885	9.885	9.915	9.750	9.915	87,323	856,352	9.8067	9.885	9.885	9.915	9.750	9.915	87,323	9.8067	1.23%
2023-04-25	9.765	9.690	9.790	9.720	9.880	88,200	863,686	9.7924	9.765	9.690	9.790	9.720	9.880	88,200	9.7924	-3.03%
2023-04-24	10.07	10.08	-	9.970	10.18	109,200	1,106,132	10.129	10.07	10.08	-	9.970	10.18	109,200	10.129	-0.59%
2023-04-21	10.13	10.12	12.00	10.10	10.32	44,800	454,236	10.139	10.13	10.12	12.00	10.10	10.32	44,800	10.139	-2.97%
2023-04-20	10.44	10.33	-	10.43	10.49	70,200	735,456	10.477	10.44	10.33	-	10.43	10.49	70,200	10.477	0.38%
2023-04-19	10.40	10.30	12.00	10.38	10.50	30,000	314,524	10.484	10.40	10.30	12.00	10.38	10.50	30,000	10.484	-1.52%
2023-04-18	10.56	10.00	12.00	10.54	10.65	102,800	1,089,906	10.602	10.56	10.00	12.00	10.54	10.65	102,800	10.602	-1.12%
2023-04-17	10.68	10.42	10.95	10.43	10.73	90,800	953,364	10.500	10.68	10.42	10.95	10.43	10.73	90,800	10.500	1.71%
2023-04-14	10.50	10.20	10.55	10.42	10.52	90,800	949,180	10.454	10.50	10.20	10.55	10.42	10.52	90,800	10.454	0.19%
2023-04-13	10.48	10.45	12.00	10.31	10.47	12,400	129,080	10.410	10.48	10.45	12.00	10.31	10.47	12,400	10.410	-0.66%
2023-04-12	10.55	10.50	10.61	10.55	10.66	47,253	499,381	10.568	10.55	10.50	10.61	10.55	10.66	47,253	10.568	-2.41%
2023-04-11	10.81	10.60	10.88	10.73	10.96	142,800	1,557,620	10.908	10.81	10.60	10.88	10.73	10.96	142,800	10.908	-1.01%
2023-04-06	10.92	10.79	12.00	10.75	10.92	28,400	307,264	10.819	10.92	10.79	12.00	10.75	10.92	28,400	10.819	-0.91%
2023-04-04	11.02	10.50	11.05	10.90	11.02	37,200	407,898	10.965	11.02	10.50	11.05	10.90	11.02	37,200	10.965	-1.34%
2023-04-03	11.17	11.10	12.00	11.09	11.16	93,800	1,044,264	11.133	11.17	11.10	12.00	11.09	11.16	93,800	11.133	-0.18%
2023-03-31	11.19	11.05	11.30	11.17	11.30	75,600	847,424	11.209	11.19	11.05	11.30	11.17	11.30	75,600	11.209	2.19%
2023-03-30	10.95	10.70	11.00	10.81	11.00	55,400	605,016	10.921	10.95	10.70	11.00	10.81	11.00	55,400	10.921	0.74%
2023-03-29	10.87	10.80	11.02	10.87	11.20	260,400	2,855,458	10.966	10.87	10.80	11.02	10.87	11.20	260,400	10.966	2.94%
2023-03-28	10.56	10.38	11.20	10.46	10.61	180,000	1,892,740	10.515	10.56	10.38	11.20	10.46	10.61	180,000	10.515	0.76%
2023-03-27	10.48	10.38	11.12	10.44	10.73	672,000	7,120,232	10.596	10.48	10.38	11.12	10.44	10.73	672,000	10.596	-2.96%
2023-03-24	10.80	10.76	11.12	10.73	10.87	73,600	792,706	10.770	10.80	10.76	11.12	10.73	10.87	73,600	10.770	0.65%
2023-03-23	10.73	10.69	10.80	10.31	10.74	104,800	1,083,394	10.338	10.73	10.69	10.80	10.31	10.74	104,800	10.338	4.68%
2023-03-22	10.25	10.20	10.33	10.25	10.40	393,400	4,073,828	10.355	10.25	10.20	10.33	10.25	10.40	393,400	10.355	0.10%
2023-03-21	10.24	10.24	10.47	9.960	10.24	291,116	2,924,466	10.046	10.24	10.24	10.47	9.960	10.24	291,116	10.046	0.99%
2023-03-20	10.14	9.930	11.30	10.05	10.31	256,000	2,604,000	10.172	10.14	9.930	11.30	10.05	10.31	256,000	10.172	-2.22%
2023-03-17	10.37	10.10	11.30	10.22	10.40	292,800	3,017,272	10.305	10.37	10.10	11.30	10.22	10.40	292,800	10.305	3.60%
2023-03-16	10.01	9.935	11.30	9.975	10.16	223,000	2,244,658	10.066	10.01	9.935	11.30	9.975	10.16	223,000	10.066	-1.86%
2023-03-15	10.20	-	11.30	10.20	10.38	98,400	1,014,684	10.312	10.20	-	11.30	10.20	10.38	98,400	10.312	2.15%
2023-03-14	9.985	9.965	11.30	9.990	10.21	377,200	3,809,480	10.099	9.985	9.965	11.30	9.990	10.21	377,200	10.099	-2.20%
2023-03-13	10.21	10.19	11.30	10.01	10.34	459,400	4,672,948	10.172	10.21	10.19	11.30	10.01	10.34	459,400	10.172	2.98%
2023-03-10	9.915	9.910	11.30	9.880	10.01	454,200	4,515,979	9.9427	9.915	9.910	11.30	9.880	10.01	454,200	9.9427	-4.11%
2023-03-09	10.34	10.30	11.30	10.34	10.50	136,000	1,425,240	10.480	10.34	10.30	11.30	10.34	10.50	136,000	10.480	-1.34%
2023-03-08	10.48	10.42	11.30	10.44	10.60	87,000	912,790	10.492	10.48	10.42	11.30	10.44	10.60	87,000	10.492	-2.96%
2023-03-07	10.80	10.70	11.30	10.73	11.16	470,241	5,184,740	11.026	10.80	10.70	11.30	10.73	11.16	470,241	11.026	-1.73%
2023-03-06	10.99	10.95	11.30	10.99	11.07	329,400	3,639,628	11.049	10.99	10.95	11.30	10.99	11.07	329,400	11.049	-0.54%
2023-03-03	11.05	10.40	11.20	10.94	11.13	187,400	2,072,488	11.059	11.05	10.40	11.20	10.94	11.13	187,400	11.059	2.13%
2023-03-02	10.82	10.75	10.81	10.77	10.89	308,000	3,329,738	10.811	10.82	10.75	10.81	10.77	10.89	308,000	10.811	-1.73%
2023-03-01	11.01	11.01	11.30	10.40	11.01	199,600	2,146,186	10.752	11.01	11.01	11.30	10.40	11.01	199,600	10.752	6.58%
2023-02-28	10.33	10.30	10.69	10.33	10.55	382,400	4,021,258	10.516	10.33	10.30	10.69	10.33	10.55	382,400	10.516	-1.24%
2023-02-27	10.46	10.20	11.50	10.31	10.54	403,000	4,222,776	10.478	10.46	10.20	11.50	10.31	10.54	403,000	10.478	0.10%
2023-02-24	10.45	10.40	11.50	10.45	10.69	134,600	1,421,214	10.559	10.45	10.40	11.50	10.45	10.69	134,600	10.559	-3.86%
2023-02-23	10.87	10.75	11.70	10.71	10.97	124,800	1,354,018	10.850	10.87	10.75	11.70	10.71	10.97	124,800	10.850	1.12%
2023-02-22	10.75	10.69	12.00	10.71	10.91	266,800	2,885,314	10.815	10.75	10.69	12.00	10.71	10.91	266,800	10.815	-1.74%
2023-02-21	10.94	10.92	10.95	10.94	11.34	263,083	2,939,672	11.174	10.94	10.92	10.95	10.94	11.34	263,083	11.174	-4.04%
2023-02-20	11.40	11.30	11.68	11.22	11.40	49,000	553,350	11.293	11.40	11.30	11.68	11.22	11.40	49,000	11.293	0.80%
2023-02-17	11.31	11.22	11.38	11.31	11.61	102,800	1,178,074	11.460	11.31	11.22	11.38	11.31	11.61	102,800	11.460	-2.16%
2023-02-16	11.56	11.37	11.80	11.48	11.83	98,200	1,150,716	11.718	11.56	11.37	11.80	11.48	11.83	98,200	11.718	1.67%
2023-02-15	11.37	11.28	12.00	11.26	11.40	24,200	274,662	11.350	11.37	11.28	12.00	11.26	11.40	24,200	11.350	-1.04%
2023-02-14	11.49	11.40	12.00	11.49	11.60	28,800	332,340	11.540	11.49	11.40	12.00	11.49	11.60	28,800	11.540	-0.95%
2023-02-13	11.60	11.45	12.00	11.27	11.60	89,000	1,017,628	11.434	11.60	11.45	12.00	11.27	11.60	89,000	11.434	0.87%
2023-02-10	11.50	11.48	12.28	11.49	11.87	110,000	1,278,784	11.625	11.50	11.48	12.28	11.49	11.87	110,000	11.625	-4.01%
2023-02-09	11.98	11.70	12.00	11.68	11.98	122,200	1,455,290	11.909	11.98	11.70	12.00	11.68	11.98	122,200	11.909	2.13%
2023-02-08	11.73	11.70	12.28	11.62	11.89	292,000	3,430,742	11.749	11.73	11.70	12.28	11.62	11.89	292,000	11.749	-1.59%
2023-02-07	11.92	11.80	12.00	11.76	12.00	142,224	1,683,499	11.837	11.92	11.80	12.00	11.76	12.00	142,224	11.837	2.32%
2023-02-06	11.65	11.62	11.84	11.61	11.78	209,400	2,445,930	11.681	11.65	11.62	11.84	11.61	11.78	209,400	11.681	-3.72%
2023-02-03	12.10	12.00	12.70	11.97	12.30	111,600	1,355,506	12.146	12.10	12.00	12.70	11.97	12.30	111,600	12.146	-1.79%
2023-02-02	12.32	-	12.34	12.33	12.60	183,600	2,301,912	12.538	12.32	-	12.34	12.33	12.60	183,600	12.538	0.08%
2023-02-01	12.31	12.01	12.70	11.98	12.32	332,600	4,042,776	12.155	12.31	12.01	12.70	11.98	12.32	332,600	12.155	2.84%
2023-01-31	11.97	11.78	13.00	11.79	12.21	168,400	2,023,358	12.015	11.97	11.78	13.00	11.79	12.21	168,400	12.015	-0.75%
2023-01-30	12.06	12.00	12.98	12.06	12.62	350,600	4,346,136	12.396	12.06	12.00	12.98	12.06	12.62	350,600	12.396	-5.04%
2023-01-27	12.70	12.64	12.74	12.53	12.76	74,000	941,898	12.728	12.70	12.64	12.74	12.53	12.76	74,000	12.728	1.36%
2023-01-26	12.53	12.48	12.65	12.20	12.53	68,454	851,876	12.445	12.53	12.48	12.65	12.20	12.53	68,454	12.445	2.87%
2023-01-20	12.18	12.19	12.30	12.00	12.20	254,800	3,074,416	12.066	12.18	12.19	12.30	12.00	12.20	254,800	12.066	3.22%
2023-01-19	11.80	11.72	12.70	11.67	11.89	109,400	1,296,980	11.855	11.80	11.72	12.70	11.67	11.89	109,400	11.855	-1.75%
2023-01-18	12.01	-	12.40	11.85	12.02	145,200	1,732,500	11.932	12.01	-	12.40	11.85	12.02	145,200	11.932	0.42%
2023-01-17	11.96	11.68	12.00	11.88	12.05	87,000	1,040,002	11.954	11.96	11.68	12.00	11.88	12.05	87,000	11.954	-0.42%
2023-01-16	12.01	11.72	12.18	11.88	12.21	153,200	1,863,264	12.162	12.01	11.72	12.18	11.88	12.21	153,200	12.162	-0.99%
2023-01-13	12.13	12.05	12.30	11.80	12.13	292,400	3,495,378	11.954	12.13	12.05	12.30	11.80	12.13	292,400	11.954	2.28%
2023-01-12	11.86	11.74	12.30	11.70	12.10	417,600	4,969,098	11.899	11.86	11.74	12.30	11.70	12.10	417,600	11.899	-1.41%
2023-01-11	12.03	11.00	12.10	11.96	12.28	183,200	2,225,342	12.147	12.03	11.00	12.10	11.96	12.28	183,200	12.147	0.25%
2023-01-10	12.00	11.86	12.03	11.86	12.04	384,600	4,599,460	11.959	12.00	11.86	12.03	11.86	12.04	384,600	11.959	-0.74%
2023-01-09	12.09	12.00	12.12	12.00	12.11	434,623	5,236,248	12.048	12.09	12.00	12.12	12.00	12.11	434,623	12.048	3.33%
2023-01-06	11.70	-	11.94	11.63	11.94	227,400	2,681,832	11.793	11.70	-	11.94	11.63	11.94	227,400	11.793	-0.17%
2023-01-05	11.72	11.50	12.00	11.50	12.04	221,800	2,612,512	11.779	11.72	11.50	12.00	11.50	12.04	221,800	11.779	2.18%
2023-01-04	11.47	11.40	11.48	10.95	11.48	343,000	3,878,168	11.307	11.47	11.40	11.48	10.95	11.48	343,000	11.307	5.71%
2023-01-03	10.85	10.39	10.98	10.33	10.90	332,400	3,495,494	10.516	10.85	10.39	10.98	10.33	10.90	332,400	10.516	2.07%
2022-12-30	10.63	10.58	10.68	10.63	10.85	39,400	423,006	10.736	10.63	10.58	10.68	10.63	10.85	39,400	10.736	0.38%
2022-12-29	10.59	10.50	11.20	10.50	10.64	185,200	1,960,568	10.586	10.59	10.50	11.20	10.50	10.64	185,200	10.586	-1.94%
2022-12-28	10.80	10.70	11.20	10.78	10.93	167,600	1,812,898	10.817	10.80	10.70	11.20	10.78	10.93	167,600	10.817	0.84%
2022-12-23	10.71	-	10.98	10.65	10.75	88,400	944,536	10.685	10.71	-	10.98	10.65	10.75	88,400	10.685	-1.29%
2022-12-22	10.85	9.100	10.89	10.65	10.90	166,200	1,787,772	10.757	10.85	9.100	10.89	10.65	10.90	166,200	10.757	4.73%
2022-12-21	10.36	10.28	10.58	10.33	10.41	27,504	285,290	10.373	10.36	10.28	10.58	10.33	10.41	27,504	10.373	0.48%
2022-12-20	10.31	10.20	11.17	10.19	10.46	401,000	4,164,260	10.385	10.31	10.20	11.17	10.19	10.46	401,000	10.385	-2.64%
2022-12-19	10.59	10.20	10.83	10.58	10.97	384,800	4,153,642	10.794	10.59	10.20	10.83	10.58	10.97	384,800	10.794	-0.56%
2022-12-16	10.65	10.57	10.70	10.44	10.80	294,400	3,107,364	10.555	10.65	10.57	10.70	10.44	10.80	294,400	10.555	0.85%
2022-12-15	10.56	10.51	11.17	10.55	10.63	90,600	960,788	10.605	10.56	10.51	11.17	10.55	10.63	90,600	10.605	-2.67%
2022-12-14	10.85	10.20	11.20	10.73	10.90	177,600	1,917,168	10.795	10.85	10.20	11.20	10.73	10.90	177,600	10.795	1.31%
2022-12-13	10.71	9.100	10.80	10.62	10.88	190,200	2,046,538	10.760	10.71	9.100	10.80	10.62	10.88	190,200	10.760	0.09%
2022-12-12	10.70	10.62	11.16	10.64	10.94	135,600	1,467,986	10.826	10.70	10.62	11.16	10.64	10.94	135,600	10.826	-4.12%
2022-12-09	11.16	11.16	11.20	10.79	11.17	340,200	3,739,084	10.991	11.16	11.16	11.20	10.79	11.17	340,200	10.991	2.67%
2022-12-08	10.87	10.80	10.90	10.46	10.90	343,400	3,675,266	10.703	10.87	10.80	10.90	10.46	10.90	343,400	10.703	5.95%
2022-12-07	10.26	10.09	10.25	10.24	10.94	673,248	7,117,925	10.573	10.26	10.09	10.25	10.24	10.94	673,248	10.573	-4.02%
2022-12-06	10.69	10.64	10.85	10.61	10.92	367,400	3,950,450	10.752	10.69	10.64	10.85	10.61	10.92	367,400	10.752	-1.93%
2022-12-05	10.90	10.78	10.92	10.40	10.90	607,000	6,455,686	10.635	10.90	10.78	10.92	10.40	10.90	607,000	10.635	8.35%
2022-12-02	10.06	9.995	10.10	9.955	10.17	379,400	3,820,311	10.069	10.06	9.995	10.10	9.955	10.17	379,400	10.069	1.51%
2022-12-01	9.910	9.830	10.08	10.00	10.40	371,000	3,771,960	10.167	9.910	9.830	10.08	10.00	10.40	371,000	10.167	0.81%
2022-11-30	9.830	9.740	10.00	9.370	9.830	379,600	3,585,448	9.4453	9.830	9.740	10.00	9.370	9.830	379,600	9.4453	3.26%
2022-11-29	9.520	8.300	9.600	8.960	9.530	1,164,600	10,716,483	9.2019	9.520	8.300	9.600	8.960	9.530	1,164,600	9.2019	9.43%
2022-11-28	8.700	8.565	9.600	8.335	8.725	544,000	4,590,575	8.4386	8.700	8.565	9.600	8.335	8.725	544,000	8.4386	-1.36%
2022-11-25	8.820	8.700	9.600	8.780	8.900	544,400	4,793,010	8.8042	8.820	8.700	9.600	8.780	8.900	544,400	8.8042	-1.67%
2022-11-24	8.970	8.950	9.600	8.955	9.120	133,000	1,210,182	9.0991	8.970	8.950	9.600	8.955	9.120	133,000	9.0991	-0.11%
2022-11-23	8.980	-	9.000	8.840	9.065	293,600	2,627,359	8.9488	8.980	-	9.000	8.840	9.065	293,600	8.9488	1.70%
2022-11-22	8.830	8.800	10.00	8.740	9.155	466,800	4,173,556	8.9408	8.830	8.800	10.00	8.740	9.155	466,800	8.9408	-3.60%
2022-11-21	9.160	9.055	10.00	9.040	9.180	289,348	2,645,527	9.1431	9.160	9.055	10.00	9.040	9.180	289,348	9.1431	-3.38%
2022-11-18	9.480	-	-	9.445	9.840	535,400	5,169,329	9.6551	9.480	-	-	9.445	9.840	535,400	9.6551	0.85%
2022-11-17	9.400	9.260	9.610	9.070	9.445	372,200	3,472,560	9.3298	9.400	9.260	9.610	9.070	9.445	372,200	9.3298	-2.24%
2022-11-16	9.615	9.400	9.700	9.435	9.750	581,400	5,561,845	9.5663	9.615	9.400	9.700	9.435	9.750	581,400	9.5663	0.10%
2022-11-15	9.605	-	9.685	8.855	9.680	1,035,000	9,746,769	9.4172	9.605	-	9.685	8.855	9.680	1,035,000	9.4172	8.10%
2022-11-14	8.885	-	9.200	8.835	9.110	490,400	4,427,909	9.0292	8.885	-	9.200	8.835	9.110	490,400	9.0292	1.43%
2022-11-11	8.760	7.600	8.830	8.385	8.800	679,400	5,869,633	8.6394	8.760	7.600	8.830	8.385	8.800	679,400	8.6394	11.81%
2022-11-10	7.835	7.790	8.085	7.820	7.885	375,400	2,941,648	7.8360	7.835	7.790	8.085	7.820	7.885	375,400	7.8360	-3.09%
2022-11-09	8.085	8.065	-	8.060	8.375	390,400	3,208,445	8.2184	8.085	8.065	-	8.060	8.375	390,400	8.2184	-2.36%
2022-11-08	8.280	8.260	-	8.215	8.430	310,600	2,601,022	8.3742	8.280	8.260	-	8.215	8.430	310,600	8.3742	-1.90%
2022-11-07	8.440	-	-	8.005	8.600	820,922	6,791,807	8.2734	8.440	-	-	8.005	8.600	820,922	8.2734	2.30%
2022-11-04	8.250	6.500	8.495	7.970	8.555	1,169,400	9,674,469	8.2730	8.250	6.500	8.495	7.970	8.555	1,169,400	8.2730	9.27%
2022-11-03	7.550	7.500	-	7.530	7.725	415,600	3,174,061	7.6373	7.550	7.500	-	7.530	7.725	415,600	7.6373	-4.55%
2022-11-02	7.910	7.910	7.925	7.535	7.950	905,400	7,025,328	7.7594	7.910	7.910	7.925	7.535	7.950	905,400	7.7594	2.33%
2022-11-01	7.730	7.000	7.800	7.270	7.850	883,400	6,658,089	7.5369	7.730	7.000	7.800	7.270	7.850	883,400	7.5369	8.49%
2022-10-31	7.125	7.060	-	6.970	7.375	677,400	4,833,597	7.1355	7.125	7.060	-	6.970	7.375	677,400	7.1355	1.57%
2022-10-28	7.015	6.990	8.300	6.990	7.405	822,400	5,957,068	7.2435	7.015	6.990	8.300	6.990	7.405	822,400	7.2435	-5.97%
2022-10-27	7.460	-	7.700	7.440	7.745	551,400	4,218,631	7.6508	7.460	-	7.700	7.440	7.745	551,400	7.6508	2.68%
2022-10-26	7.265	7.260	7.500	7.115	7.435	1,223,200	8,970,515	7.3336	7.265	7.260	7.500	7.115	7.435	1,223,200	7.3336	1.11%
2022-10-25	7.185	6.900	-	6.815	7.380	3,478,600	24,608,787	7.0743	7.185	6.900	-	6.815	7.380	3,478,600	7.0743	1.05%
2022-10-24	7.110	7.100	7.800	7.055	7.840	2,811,422	20,751,001	7.3810	7.110	7.100	7.800	7.055	7.840	2,811,422	7.3810	-11.18%
2022-10-21	8.005	7.950	8.095	8.000	8.130	960,800	7,760,470	8.0771	8.005	7.950	8.095	8.000	8.130	960,800	8.0771	-0.31%
2022-10-20	8.030	7.920	8.300	7.870	8.150	1,484,400	11,852,662	7.9848	8.030	7.920	8.300	7.870	8.150	1,484,400	7.9848	-3.72%
2022-10-19	8.340	8.300	9.980	8.340	8.635	428,200	3,663,338	8.5552	8.340	8.300	9.980	8.340	8.635	428,200	8.5552	-4.14%
2022-10-18	8.700	-	8.720	8.500	8.705	277,200	2,374,011	8.5643	8.700	-	8.720	8.500	8.705	277,200	8.5643	2.72%
2022-10-17	8.470	8.150	-	8.150	8.510	223,200	1,857,217	8.3209	8.470	8.150	-	8.150	8.510	223,200	8.3209	-0.18%
2022-10-14	8.485	8.350	8.720	8.455	8.740	279,600	2,379,719	8.5112	8.485	8.350	8.720	8.455	8.740	279,600	8.5112	1.01%
2022-10-13	8.400	-	-	8.405	8.605	360,800	3,079,600	8.5355	8.400	-	-	8.405	8.605	360,800	8.5355	-2.67%
2022-10-12	8.630	8.400	8.980	8.390	8.920	690,800	5,982,864	8.6608	8.630	8.400	8.980	8.390	8.920	690,800	8.6608	-0.58%
2022-10-11	8.680	8.700	9.980	8.670	9.000	466,800	4,100,401	8.7841	8.680	8.700	9.980	8.670	9.000	466,800	8.7841	-4.88%
2022-10-10	9.125	9.115	9.980	9.105	9.250	306,492	2,818,593	9.1963	9.125	9.115	9.980	9.105	9.250	306,492	9.1963	-4.25%
2022-10-07	9.530	-	9.645	9.545	9.635	108,400	1,038,716	9.5823	9.530	-	9.645	9.545	9.635	108,400	9.5823	-2.80%
2022-10-06	9.805	9.730	9.980	9.765	9.815	140,600	1,376,957	9.7934	9.805	9.730	9.980	9.765	9.815	140,600	9.7934	-0.66%
2022-10-05	9.870	-	9.950	9.650	9.925	525,600	5,141,291	9.7818	9.870	-	9.950	9.650	9.925	525,600	9.7818	7.75%
2022-10-03	9.160	9.000	9.250	9.080	9.290	680,400	6,238,554	9.1690	9.160	9.000	9.250	9.080	9.290	680,400	9.1690	-0.49%
2022-09-30	9.205	9.105	9.410	9.105	9.240	315,800	2,896,182	9.1709	9.205	9.105	9.410	9.105	9.240	315,800	9.1709	-0.38%
2022-09-29	9.240	-	9.295	9.180	9.565	340,000	3,202,809	9.4200	9.240	-	9.295	9.180	9.565	340,000	9.4200	-0.27%
2022-09-28	9.265	9.200	9.500	9.260	9.465	399,800	3,766,038	9.4198	9.265	9.200	9.500	9.260	9.465	399,800	9.4198	-3.79%
2022-09-27	9.630	9.200	9.980	9.375	9.630	210,800	1,996,099	9.4692	9.630	9.200	9.980	9.375	9.630	210,800	9.4692	0.94%
2022-09-26	9.540	9.200	9.630	9.385	9.655	163,800	1,563,440	9.5448	9.540	9.200	9.630	9.385	9.655	163,800	9.5448	1.49%
2022-09-23	9.400	9.400	9.700	9.400	9.575	176,200	1,664,836	9.4486	9.400	9.400	9.700	9.400	9.575	176,200	9.4486	-2.08%
2022-09-22	9.600	9.550	9.700	9.460	9.610	120,131	1,146,304	9.5421	9.600	9.550	9.700	9.460	9.610	120,131	9.5421	-2.39%
2022-09-21	9.835	9.790	10.38	9.835	9.985	53,200	527,773	9.9205	9.835	9.790	10.38	9.835	9.985	53,200	9.9205	-2.62%
2022-09-20	10.10	10.12	10.14	10.04	10.17	104,200	1,048,282	10.060	10.10	10.12	10.14	10.04	10.17	104,200	10.060	2.38%
2022-09-19	9.865	9.820	10.16	9.850	9.950	221,200	2,188,351	9.8931	9.865	9.820	10.16	9.850	9.950	221,200	9.8931	-3.00%
2022-09-16	10.17	-	10.98	10.16	10.33	101,000	1,033,894	10.237	10.17	-	10.98	10.16	10.33	101,000	10.237	-2.96%
2022-09-15	10.48	10.46	10.98	10.40	10.48	120,000	1,251,802	10.432	10.48	10.46	10.98	10.40	10.48	120,000	10.432	0.96%
2022-09-14	10.38	10.32	10.98	10.35	10.41	163,400	1,697,624	10.389	10.38	10.32	10.98	10.35	10.41	163,400	10.389	-3.17%
2022-09-13	10.72	-	10.98	10.72	10.84	55,000	594,850	10.815	10.72	-	10.98	10.72	10.84	55,000	10.815	-0.46%
2022-09-09	10.77	10.21	10.80	10.45	10.79	137,000	1,449,284	10.579	10.77	10.21	10.80	10.45	10.79	137,000	10.579	3.56%
2022-09-08	10.40	10.33	11.50	10.38	10.55	65,800	686,250	10.429	10.40	10.33	11.50	10.38	10.55	65,800	10.429	-0.57%
2022-09-07	10.46	10.35	11.50	10.35	10.47	202,257	2,113,288	10.449	10.46	10.35	11.50	10.35	10.47	202,257	10.449	-1.88%
2022-09-06	10.66	-	11.50	10.59	10.76	107,800	1,150,194	10.670	10.66	-	11.50	10.59	10.76	107,800	10.670	-0.09%
2022-09-05	10.67	-	11.50	10.57	10.69	136,600	1,449,416	10.611	10.67	-	11.50	10.57	10.69	136,600	10.611	-1.93%
2022-09-02	10.88	10.80	11.20	10.79	11.00	120,000	1,307,328	10.894	10.88	10.80	11.20	10.79	11.00	120,000	10.894	-0.37%
2022-09-01	10.92	10.80	11.26	10.91	11.20	257,200	2,855,520	11.102	10.92	10.80	11.26	10.91	11.20	257,200	11.102	-1.97%
2022-08-31	11.14	11.13	11.23	10.81	11.31	632,200	7,008,814	11.086	11.14	11.13	11.23	10.81	11.31	632,200	11.086	0.72%
2022-08-30	11.06	-	11.08	10.83	11.08	146,400	1,605,194	10.964	11.06	-	11.08	10.83	11.08	146,400	10.964	0.00%
2022-08-29	11.06	10.12	11.10	10.98	11.10	184,200	2,034,774	11.047	11.06	10.12	11.10	10.98	11.10	184,200	11.047	-0.27%
2022-08-26	11.09	11.02	11.17	11.05	11.20	119,400	1,326,162	11.107	11.09	11.02	11.17	11.05	11.20	119,400	11.107	1.00%
2022-08-25	10.98	10.80	-	10.55	11.00	270,800	2,923,472	10.796	10.98	10.80	-	10.55	11.00	270,800	10.796	7.65%
2022-08-24	10.20	10.20	10.98	10.20	10.24	3,000	30,680	10.227	10.20	10.20	10.98	10.20	10.24	3,000	10.227	-1.35%
2022-08-23	10.34	-	10.98	10.30	10.42	45,800	474,728	10.365	10.34	-	10.98	10.30	10.42	45,800	10.365	0.19%
2022-08-22	10.32	10.20	10.46	10.32	10.46	51,800	536,196	10.351	10.32	10.20	10.46	10.32	10.46	51,800	10.351	-0.58%
2022-08-19	10.38	10.32	10.98	10.28	10.50	42,903	444,163	10.353	10.38	10.32	10.98	10.28	10.50	42,903	10.353	0.10%
2022-08-18	10.37	10.30	10.50	10.34	10.50	52,400	548,368	10.465	10.37	10.30	10.50	10.34	10.50	52,400	10.465	-1.05%
2022-08-17	10.48	9.500	10.62	10.40	10.55	109,800	1,150,134	10.475	10.48	9.500	10.62	10.40	10.55	109,800	10.475	0.96%
2022-08-16	10.38	10.29	10.68	10.30	10.73	326,000	3,417,226	10.482	10.38	10.29	10.68	10.30	10.73	326,000	10.482	-2.17%
2022-08-15	10.61	9.500	10.98	10.61	10.76	114,200	1,218,324	10.668	10.61	9.500	10.98	10.61	10.76	114,200	10.668	-0.75%
2022-08-12	10.69	10.60	10.69	10.59	10.70	136,200	1,450,732	10.651	10.69	10.60	10.69	10.59	10.70	136,200	10.651	1.14%
2022-08-11	10.57	9.500	10.58	10.36	10.58	75,200	784,076	10.427	10.57	9.500	10.58	10.36	10.58	75,200	10.427	4.04%
2022-08-10	10.16	10.16	10.20	10.08	10.39	67,800	690,162	10.179	10.16	10.16	10.20	10.08	10.39	67,800	10.179	-2.96%
2022-08-09	10.47	10.43	10.98	10.43	10.55	103,400	1,084,802	10.491	10.47	10.43	10.98	10.43	10.55	103,400	10.491	-1.13%
2022-08-08	10.59	9.500	10.64	10.59	10.65	54,800	582,230	10.625	10.59	9.500	10.64	10.59	10.65	54,800	10.625	-2.40%
2022-08-05	10.85	9.500	10.90	10.78	10.90	47,048	510,598	10.853	10.85	9.500	10.90	10.78	10.90	47,048	10.853	-0.09%
2022-08-04	10.86	10.83	10.98	10.75	10.88	162,600	1,754,282	10.789	10.86	10.83	10.98	10.75	10.88	162,600	10.789	3.92%
2022-08-03	10.45	10.20	10.75	10.45	10.57	93,200	985,104	10.570	10.45	10.20	10.75	10.45	10.57	93,200	10.570	1.85%
2022-08-02	10.26	10.20	10.75	10.13	10.38	179,800	1,848,706	10.282	10.26	10.20	10.75	10.13	10.38	179,800	10.282	-3.75%
2022-08-01	10.66	10.65	10.75	10.54	10.72	455,000	4,818,958	10.591	10.66	10.65	10.75	10.54	10.72	455,000	10.591	-0.09%
2022-07-29	10.67	10.62	10.80	10.60	11.10	530,800	5,723,592	10.783	10.67	10.62	10.80	10.60	11.10	530,800	10.783	-5.41%
2022-07-28	11.28	11.10	12.22	11.29	11.38	90,400	1,021,378	11.298	11.28	11.10	12.22	11.29	11.38	90,400	11.298	-0.09%
2022-07-27	11.29	11.20	11.57	11.26	11.31	20,200	228,168	11.295	11.29	11.20	11.57	11.26	11.31	20,200	11.295	-2.42%
2022-07-26	11.57	10.70	12.22	11.40	11.57	74,400	854,728	11.488	11.57	10.70	12.22	11.40	11.57	74,400	11.488	2.75%
2022-07-25	11.26	11.08	11.80	11.20	11.28	11,200	126,104	11.259	11.26	11.08	11.80	11.20	11.28	11,200	11.259	-1.57%
2022-07-22	11.44	-	11.82	11.44	11.60	88,073	1,017,047	11.548	11.44	-	11.82	11.44	11.60	88,073	11.548	0.44%
2022-07-21	11.39	-	11.60	11.37	11.52	53,000	604,142	11.399	11.39	-	11.60	11.37	11.52	53,000	11.399	-1.13%
2022-07-20	11.52	-	11.52	11.52	11.64	51,600	599,070	11.610	11.52	-	11.52	11.52	11.64	51,600	11.610	2.40%
2022-07-19	11.25	-	11.50	11.23	11.31	87,000	978,660	11.249	11.25	-	11.50	11.23	11.31	87,000	11.249	-1.06%
2022-07-18	11.37	10.80	12.22	10.99	11.37	204,400	2,296,160	11.234	11.37	10.80	12.22	10.99	11.37	204,400	11.234	3.18%
2022-07-15	11.02	11.00	12.22	10.95	11.22	112,600	1,253,984	11.137	11.02	11.00	12.22	10.95	11.22	112,600	11.137	-3.33%
2022-07-14	11.40	11.29	12.22	11.35	11.45	143,400	1,637,554	11.419	11.40	11.29	12.22	11.35	11.45	143,400	11.419	0.35%
2022-07-13	11.36	10.80	12.22	11.33	11.50	79,600	904,324	11.361	11.36	10.80	12.22	11.33	11.50	79,600	11.361	0.98%
2022-07-12	11.25	11.23	12.22	11.18	11.40	325,000	3,675,000	11.308	11.25	11.23	12.22	11.18	11.40	325,000	11.308	-2.26%
2022-07-11	11.51	11.48	12.22	11.48	11.85	336,200	3,894,336	11.583	11.51	11.48	12.22	11.48	11.85	336,200	11.583	-4.80%
2022-07-08	12.09	12.01	12.16	12.07	12.18	141,020	1,707,311	12.107	12.09	12.01	12.16	12.07	12.18	141,020	12.107	0.75%
2022-07-07	12.00	11.90	12.80	11.88	12.05	74,000	886,934	11.986	12.00	11.90	12.80	11.88	12.05	74,000	11.986	-0.83%
2022-07-06	12.10	-	12.80	11.92	12.30	296,600	3,591,526	12.109	12.10	-	12.80	11.92	12.30	296,600	12.109	-1.22%
2022-07-05	12.25	12.25	12.50	12.23	12.55	118,600	1,480,096	12.480	12.25	12.25	12.50	12.23	12.55	118,600	12.480	-0.16%
2022-07-04	12.27	-	12.30	12.00	12.31	192,600	2,343,512	12.168	12.27	-	12.30	12.00	12.31	192,600	12.168	1.32%
2022-06-30	12.11	12.11	12.38	12.00	12.26	115,200	1,402,562	12.175	12.11	12.11	12.38	12.00	12.26	115,200	12.175	-1.14%
2022-06-29	12.25	12.00	12.30	12.13	12.46	428,000	5,270,434	12.314	12.25	12.00	12.30	12.13	12.46	428,000	12.314	-2.78%
2022-06-28	12.60	12.30	12.70	12.20	12.71	511,000	6,355,354	12.437	12.60	12.30	12.70	12.20	12.71	511,000	12.437	-0.63%
2022-06-27	12.68	11.63	12.68	12.48	12.86	305,400	3,890,200	12.738	12.68	11.63	12.68	12.48	12.86	305,400	12.738	3.51%
2022-06-24	12.25	-	12.29	11.99	12.33	165,200	2,009,158	12.162	12.25	-	12.29	11.99	12.33	165,200	12.162	3.46%
2022-06-23	11.84	11.82	13.00	11.58	11.94	395,000	4,668,924	11.820	11.84	11.82	13.00	11.58	11.94	395,000	11.820	2.16%
2022-06-22	11.59	11.58	13.00	11.58	11.97	510,449	6,025,735	11.805	11.59	11.58	13.00	11.58	11.97	510,449	11.805	-3.50%
2022-06-21	12.01	11.67	12.21	11.80	12.02	409,200	4,865,110	11.889	12.01	11.67	12.21	11.80	12.02	409,200	11.889	1.95%
2022-06-20	11.78	11.67	13.00	11.48	11.82	870,800	10,146,042	11.651	11.78	11.67	13.00	11.48	11.82	870,800	11.651	-0.42%
2022-06-17	11.83	11.84	11.92	11.43	11.87	286,200	3,350,222	11.706	11.83	11.84	11.92	11.43	11.87	286,200	11.706	3.23%
2022-06-16	11.46	11.40	11.55	11.40	12.08	568,000	6,714,856	11.822	11.46	11.40	11.55	11.40	12.08	568,000	11.822	-4.18%
2022-06-15	11.96	11.90	12.03	11.94	12.05	177,800	2,132,528	11.994	11.96	11.90	12.03	11.94	12.05	177,800	11.994	3.19%
2022-06-14	11.59	11.58	13.00	11.27	11.66	313,800	3,607,180	11.495	11.59	11.58	13.00	11.27	11.66	313,800	11.495	0.17%
2022-06-13	11.57	11.57	11.58	11.56	11.94	534,400	6,274,576	11.741	11.57	11.57	11.58	11.56	11.94	534,400	11.741	-5.93%
2022-06-10	12.30	12.12	12.33	11.86	12.35	876,600	10,667,328	12.169	12.30	12.12	12.33	11.86	12.35	876,600	12.169	0.33%
2022-06-09	12.26	12.10	12.50	12.10	12.58	535,600	6,603,032	12.328	12.26	12.10	12.50	12.10	12.58	535,600	12.328	-0.57%
2022-06-08	12.33	12.24	12.37	11.90	12.36	624,310	7,574,184	12.132	12.33	12.24	12.37	11.90	12.36	624,310	12.132	6.38%
2022-06-07	11.59	11.52	11.58	11.47	11.74	361,500	4,195,318	11.605	11.59	11.52	11.58	11.47	11.74	361,500	11.605	0.35%
2022-06-06	11.55	11.17	11.58	11.13	11.57	329,300	3,746,178	11.376	11.55	11.17	11.58	11.13	11.57	329,300	11.376	5.67%
2022-06-02	10.93	10.91	11.00	10.79	10.97	200,200	2,170,494	10.842	10.93	10.91	11.00	10.79	10.97	200,200	10.842	-1.44%
2022-06-01	11.09	10.90	11.60	10.97	11.20	243,000	2,697,978	11.103	11.09	10.90	11.60	10.97	11.20	243,000	11.103	-0.27%
2022-05-31	11.12	11.10	11.14	10.77	11.26	459,400	5,067,280	11.030	11.12	11.10	11.14	10.77	11.26	459,400	11.030	2.49%
2022-05-30	10.85	10.75	10.88	10.55	10.85	191,400	2,048,772	10.704	10.85	10.75	10.88	10.55	10.85	191,400	10.704	4.93%
2022-05-27	10.34	10.00	10.35	10.26	10.48	325,000	3,378,164	10.394	10.34	10.00	10.35	10.26	10.48	325,000	10.394	5.94%
2022-05-26	9.760	9.755	-	9.630	9.815	323,000	3,153,197	9.7622	9.760	9.755	-	9.630	9.815	323,000	9.7622	-1.01%
2022-05-25	9.860	9.715	9.930	9.705	9.900	382,800	3,750,403	9.7973	9.860	9.715	9.930	9.705	9.900	382,800	9.7973	-0.05%
2022-05-24	9.865	9.840	10.80	9.820	10.22	330,282	3,338,984	10.109	9.865	9.840	10.80	9.820	10.22	330,282	10.109	-3.94%
2022-05-23	10.27	10.00	10.58	10.15	10.38	243,400	2,494,606	10.249	10.27	10.00	10.58	10.15	10.38	243,400	10.249	-2.47%
2022-05-20	10.53	10.35	10.56	10.32	10.54	248,600	2,585,460	10.400	10.53	10.35	10.56	10.32	10.54	248,600	10.400	5.35%
2022-05-19	9.995	9.940	9.990	9.870	10.08	185,600	1,851,660	9.9766	9.995	9.940	9.990	9.870	10.08	185,600	9.9766	-3.80%
2022-05-18	10.39	10.20	11.11	10.23	10.45	163,200	1,686,896	10.336	10.39	10.20	11.11	10.23	10.45	163,200	10.336	-0.76%
2022-05-17	10.47	10.38	-	10.16	10.54	374,400	3,878,142	10.358	10.47	10.38	-	10.16	10.54	374,400	10.358	5.70%
2022-05-16	9.905	9.400	10.25	9.860	10.19	227,800	2,268,513	9.9584	9.905	9.400	10.25	9.860	10.19	227,800	9.9584	-0.10%
2022-05-13	9.915	9.840	10.00	9.710	9.920	378,600	3,700,642	9.7745	9.915	9.840	10.00	9.710	9.920	378,600	9.7745	4.92%
2022-05-12	9.450	9.440	9.970	9.425	9.900	228,800	2,196,381	9.5996	9.450	9.440	9.970	9.425	9.900	228,800	9.5996	-4.11%
2022-05-11	9.855	9.900	10.36	9.565	10.17	349,600	3,474,465	9.9384	9.855	9.900	10.36	9.565	10.17	349,600	9.9384	1.91%
2022-05-10	9.670	9.600	10.10	9.380	9.720	759,415	7,238,380	9.5315	9.670	9.600	10.10	9.380	9.720	759,415	9.5315	-4.26%
2022-05-06	10.10	10.10	10.74	10.06	10.30	116,400	1,188,426	10.210	10.10	10.10	10.74	10.06	10.30	116,400	10.210	-5.96%
2022-05-05	10.74	9.230	10.90	10.71	11.07	417,400	4,566,616	10.941	10.74	9.230	10.90	10.71	11.07	417,400	10.941	0.56%
2022-05-04	10.68	10.68	-	10.59	10.88	87,600	941,812	10.751	10.68	10.68	-	10.59	10.88	87,600	10.751	-3.35%
2022-05-03	11.05	11.00	11.05	10.71	11.14	466,200	5,121,068	10.985	11.05	11.00	11.05	10.71	11.14	466,200	10.985	-1.52%
2022-04-29	11.22	11.20	11.22	9.890	11.26	804,800	8,415,477	10.457	11.22	11.20	11.22	9.890	11.26	804,800	10.457	12.48%
2022-04-28	9.975	9.715	10.06	9.800	9.980	524,000	5,179,691	9.8849	9.975	9.715	10.06	9.800	9.980	524,000	9.8849	1.89%
2022-04-27	9.790	9.665	10.66	9.495	9.835	937,000	9,086,272	9.6972	9.790	9.665	10.66	9.495	9.835	937,000	9.6972	1.82%
2022-04-26	9.615	9.500	9.860	9.590	9.910	387,609	3,764,336	9.7117	9.615	9.500	9.860	9.590	9.910	387,609	9.7117	3.22%
2022-04-25	9.315	9.270	9.500	9.280	9.600	737,800	6,944,314	9.4122	9.315	9.270	9.500	9.280	9.600	737,800	9.4122	-4.12%
2022-04-22	9.715	9.715	9.800	9.415	9.795	773,400	7,430,136	9.6071	9.715	9.715	9.800	9.415	9.795	773,400	9.6071	-0.72%
2022-04-21	9.785	9.700	10.99	9.700	10.01	561,600	5,522,247	9.8331	9.785	9.700	10.99	9.700	10.01	561,600	9.8331	-3.79%
2022-04-20	10.17	10.10	10.24	10.17	10.40	313,400	3,220,364	10.276	10.17	10.10	10.24	10.17	10.40	313,400	10.276	-1.45%
2022-04-19	10.32	10.00	11.10	10.26	10.71	502,800	5,229,968	10.402	10.32	10.00	11.10	10.26	10.71	502,800	10.402	-4.27%
2022-04-14	10.78	10.77	10.92	10.76	10.85	511,600	5,525,084	10.800	10.78	10.77	10.92	10.76	10.85	511,600	10.800	0.65%
2022-04-13	10.71	10.71	10.84	10.54	10.85	499,600	5,315,078	10.639	10.71	10.71	10.84	10.54	10.85	499,600	10.639	0.47%
2022-04-12	10.66	10.60	10.90	10.39	10.86	589,200	6,255,420	10.617	10.66	10.60	10.90	10.39	10.86	589,200	10.617	2.50%
2022-04-11	10.40	10.38	10.70	10.36	10.80	1,126,200	11,875,752	10.545	10.40	10.38	10.70	10.36	10.80	1,126,200	10.545	-4.59%
2022-04-08	10.90	10.83	10.92	10.76	10.95	696,331	7,571,391	10.873	10.90	10.83	10.92	10.76	10.95	696,331	10.873	-2.42%
2022-04-07	11.17	11.15	11.80	11.17	11.52	637,200	7,208,240	11.312	11.17	11.15	11.80	11.17	11.52	637,200	11.312	-1.85%
2022-04-06	11.38	11.22	11.74	11.36	11.54	561,600	6,449,340	11.484	11.38	11.22	11.74	11.36	11.54	561,600	11.484	-2.98%
2022-04-04	11.73	11.70	11.75	11.43	11.74	1,209,000	13,996,806	11.577	11.73	11.70	11.75	11.43	11.74	1,209,000	11.577	5.87%
2022-04-01	11.08	10.90	-	10.72	11.09	348,800	3,814,508	10.936	11.08	10.90	-	10.72	11.09	348,800	10.936	-1.77%
2022-03-31	11.28	11.26	-	11.15	11.34	403,000	4,535,970	11.256	11.28	11.26	-	11.15	11.34	403,000	11.256	-1.74%
2022-03-30	11.48	11.42	11.55	11.40	11.58	421,000	4,852,640	11.526	11.48	11.42	11.55	11.40	11.58	421,000	11.526	1.06%
2022-03-29	11.36	11.12	11.39	11.08	11.39	465,800	5,265,304	11.304	11.36	11.12	11.39	11.08	11.39	465,800	11.304	2.53%
2022-03-28	11.08	10.92	11.17	10.63	11.23	1,991,200	21,847,010	10.972	11.08	10.92	11.17	10.63	11.23	1,991,200	10.972	2.78%
2022-03-25	10.78	10.80	10.85	10.68	11.32	1,393,600	15,231,406	10.930	10.78	10.80	10.85	10.68	11.32	1,393,600	10.930	-5.60%
2022-03-24	11.42	11.42	-	11.46	11.78	967,600	11,282,530	11.660	11.42	11.42	-	11.46	11.78	967,600	11.660	-2.73%
2022-03-23	11.74	11.68	11.96	11.65	12.06	1,502,600	17,794,286	11.842	11.74	11.68	11.96	11.65	12.06	1,502,600	11.842	3.71%
2022-03-22	11.32	11.18	11.35	10.74	11.37	2,196,500	24,058,087	10.953	11.32	11.18	11.35	10.74	11.37	2,196,500	10.953	5.99%
2022-03-21	10.68	10.68	11.18	10.60	11.20	1,781,918	19,338,392	10.853	10.68	10.68	11.18	10.60	11.20	1,781,918	10.853	-2.38%
2022-03-18	10.94	10.85	11.10	10.45	11.06	1,243,760	13,414,264	10.785	10.94	10.85	11.10	10.45	11.06	1,243,760	10.785	-1.44%
2022-03-17	11.10	11.08	11.20	10.15	11.31	2,468,400	27,218,724	11.027	11.10	11.08	11.20	10.15	11.31	2,468,400	11.027	10.34%
2022-03-16	10.06	9.985	10.06	8.455	10.09	6,256,800	55,802,508	8.9187	10.06	9.985	10.06	8.455	10.09	6,256,800	8.9187	24.97%
2022-03-15	8.050	8.030	9.300	8.035	8.875	6,184,400	51,766,148	8.3704	8.050	8.030	9.300	8.035	8.875	6,184,400	8.3704	-8.89%
2022-03-14	8.835	8.835	8.875	8.785	9.500	2,739,200	25,102,828	9.1643	8.835	8.835	8.875	8.785	9.500	2,739,200	9.1643	-12.78%
2022-03-11	10.13	10.10	10.14	9.700	10.29	1,071,200	10,643,154	9.9357	10.13	10.10	10.14	9.700	10.29	1,071,200	9.9357	-5.50%
2022-03-10	10.72	10.68	10.74	10.64	11.50	778,400	8,477,488	10.891	10.72	10.68	10.74	10.64	11.50	778,400	10.891	0.75%
2022-03-09	10.64	10.60	10.72	10.25	10.72	724,600	7,601,992	10.491	10.64	10.60	10.72	10.25	10.72	724,600	10.491	1.33%
2022-03-08	10.50	10.42	-	10.48	10.88	940,600	10,045,366	10.680	10.50	10.42	-	10.48	10.88	940,600	10.680	-2.69%
2022-03-07	10.79	10.78	11.00	10.69	11.40	642,200	6,986,192	10.879	10.79	10.78	11.00	10.69	11.40	642,200	10.879	-5.93%
2022-03-04	11.47	11.45	11.49	11.44	11.88	486,600	5,596,578	11.501	11.47	11.45	11.49	11.44	11.88	486,600	11.501	-5.21%
2022-03-03	12.10	12.10	12.19	12.05	12.19	119,100	1,441,373	12.102	12.10	12.10	12.19	12.05	12.19	119,100	12.102	-0.90%
2022-03-02	12.21	12.20	12.40	12.21	12.40	536,000	6,607,848	12.328	12.21	12.20	12.40	12.21	12.40	536,000	12.328	-0.65%
2022-03-01	12.29	12.18	12.40	12.12	12.41	481,200	5,889,168	12.239	12.29	12.18	12.40	12.12	12.41	481,200	12.239	1.24%
2022-02-28	12.14	12.12	12.68	11.93	12.15	709,000	8,548,340	12.057	12.14	12.12	12.68	11.93	12.15	709,000	12.057	0.50%
2022-02-25	12.08	12.07	12.28	12.08	12.38	443,000	5,431,728	12.261	12.08	12.07	12.28	12.08	12.38	443,000	12.261	0.42%
2022-02-24	12.03	12.00	12.02	11.87	12.30	826,357	9,916,261	12.000	12.03	12.00	12.02	11.87	12.30	826,357	12.000	-4.68%
2022-02-23	12.62	12.60	12.65	12.43	12.71	249,600	3,146,168	12.605	12.62	12.60	12.65	12.43	12.71	249,600	12.605	1.45%
2022-02-22	12.44	12.42	12.44	12.27	12.57	1,129,200	14,016,326	12.413	12.44	12.42	12.44	12.27	12.57	1,129,200	12.413	-2.58%
2022-02-21	12.77	12.73	13.20	12.70	13.10	991,200	12,754,240	12.867	12.77	12.73	13.20	12.70	13.10	991,200	12.867	-3.55%
2022-02-18	13.24	13.25	13.26	13.19	13.86	880,400	11,974,374	13.601	13.24	13.25	13.26	13.19	13.86	880,400	13.601	-3.92%
2022-02-17	13.78	13.65	13.96	13.65	13.85	622,800	8,550,278	13.729	13.78	13.65	13.96	13.65	13.85	622,800	13.729	0.36%
2022-02-16	13.73	13.50	13.80	13.67	13.81	180,000	2,469,810	13.721	13.73	13.50	13.80	13.67	13.81	180,000	13.721	2.77%
2022-02-15	13.36	13.34	13.44	13.36	13.54	1,260,200	16,997,720	13.488	13.36	13.34	13.44	13.36	13.54	1,260,200	13.488	-0.82%
2022-02-14	13.47	13.48	14.20	13.45	13.70	523,600	7,071,914	13.506	13.47	13.48	14.20	13.45	13.70	523,600	13.506	-3.16%
2022-02-11	13.91	13.85	14.00	13.75	14.05	466,800	6,496,064	13.916	13.91	13.85	14.00	13.75	14.05	466,800	13.916	-0.64%
2022-02-10	14.00	14.00	14.08	13.80	14.10	339,143	4,733,495	13.957	14.00	14.00	14.08	13.80	14.10	339,143	13.957	1.38%
2022-02-09	13.81	13.80	13.81	13.71	13.89	889,400	12,269,854	13.796	13.81	13.80	13.81	13.71	13.89	889,400	13.796	4.23%
2022-02-08	13.25	13.15	13.40	13.10	13.34	1,000,000	13,196,116	13.196	13.25	13.15	13.40	13.10	13.34	1,000,000	13.196	-1.49%
2022-02-07	13.45	13.38	13.50	13.30	13.53	567,200	7,616,798	13.429	13.45	13.38	13.50	13.30	13.53	567,200	13.429	-0.74%
2022-02-04	13.55	13.55	13.56	13.33	13.57	305,400	4,105,620	13.443	13.55	13.55	13.56	13.33	13.57	305,400	13.443	2.89%
2022-01-31	13.17	13.09	13.27	12.89	13.26	287,200	3,739,904	13.022	13.17	13.09	13.27	12.89	13.26	287,200	13.022	3.54%
2022-01-28	12.72	12.70	13.52	12.54	12.75	466,600	5,895,172	12.634	12.72	12.70	13.52	12.54	12.75	466,600	12.634	-0.55%
2022-01-27	12.79	12.75	13.03	12.68	13.17	619,800	7,966,062	12.853	12.79	12.75	13.03	12.68	13.17	619,800	12.853	-4.91%
2022-01-26	13.45	13.28	13.55	13.37	13.59	600,800	8,090,614	13.466	13.45	13.28	13.55	13.37	13.59	600,800	13.466	0.82%
2022-01-25	13.34	13.29	13.68	13.17	13.51	856,200	11,480,926	13.409	13.34	13.29	13.68	13.17	13.51	856,200	13.409	-2.84%
2022-01-24	13.73	13.72	14.58	13.73	14.00	660,800	9,140,472	13.832	13.73	13.72	14.58	13.73	14.00	660,800	13.832	-3.58%
2022-01-21	14.24	14.14	14.31	14.06	14.38	979,352	13,929,068	14.223	14.24	14.14	14.31	14.06	14.38	979,352	14.223	-0.97%
2022-01-20	14.38	14.28	14.36	13.59	14.41	319,000	4,520,212	14.170	14.38	14.28	14.36	13.59	14.41	319,000	14.170	7.07%
2022-01-19	13.43	13.38	13.68	13.38	13.72	659,200	8,982,932	13.627	13.43	13.38	13.68	13.38	13.72	659,200	13.627	-0.89%
2022-01-18	13.55	13.42	13.90	13.48	13.90	49,800	682,624	13.707	13.55	13.42	13.90	13.48	13.90	49,800	13.707	-1.02%
2022-01-17	13.69	13.59	13.70	13.58	13.69	300,600	4,102,224	13.647	13.69	13.59	13.70	13.58	13.69	300,600	13.647	-0.80%
2022-01-14	13.80	13.80	14.00	13.59	13.80	108,400	1,479,548	13.649	13.80	13.80	14.00	13.59	13.80	108,400	13.649	-1.15%
2022-01-13	13.96	13.80	14.06	13.89	14.26	114,400	1,606,250	14.041	13.96	13.80	14.06	13.89	14.26	114,400	14.041	-2.10%
2022-01-12	14.26	14.26	14.28	13.60	14.26	585,600	8,213,684	14.026	14.26	14.26	14.28	13.60	14.26	585,600	14.026	6.26%
2022-01-11	13.42	13.00	13.57	13.35	13.53	53,200	715,400	13.447	13.42	13.00	13.57	13.35	13.53	53,200	13.447	-1.03%
2022-01-10	13.56	13.50	13.57	13.18	13.58	457,800	6,106,126	13.338	13.56	13.50	13.57	13.18	13.58	457,800	13.338	1.80%
2022-01-07	13.32	13.32	13.50	13.02	13.32	658,557	8,707,329	13.222	13.32	13.32	13.50	13.02	13.32	658,557	13.222	3.42%
2022-01-06	12.88	12.84	12.89	12.50	12.89	400,200	5,077,572	12.688	12.88	12.84	12.89	12.50	12.89	400,200	12.688	2.22%
2022-01-05	12.60	12.58	12.62	12.59	12.98	439,800	5,629,580	12.800	12.60	12.58	12.62	12.59	12.98	439,800	12.800	-5.26%
2022-01-04	13.30	13.30	13.35	13.24	13.45	165,200	2,204,114	13.342	13.30	13.30	13.35	13.24	13.45	165,200	13.342	-1.12%
2022-01-03	13.45	12.80	13.53	13.41	13.70	590,600	7,992,784	13.533	13.45	12.80	13.53	13.41	13.70	590,600	13.533	-1.18%
2021-12-31	13.61	13.63	13.72	13.10	13.75	399,400	5,443,048	13.628	13.61	13.63	13.72	13.10	13.75	399,400	13.628	5.42%
2021-12-30	12.91	12.89	13.10	12.86	13.07	628,200	8,167,334	13.001	12.91	12.89	13.10	12.86	13.07	628,200	13.001	-0.54%
2021-12-29	12.98	12.96	13.03	12.95	13.06	177,600	2,311,928	13.018	12.98	12.96	13.03	12.95	13.06	177,600	13.018	-1.67%
2021-12-28	13.20	13.18	13.50	13.13	13.32	117,000	1,540,662	13.168	13.20	13.18	13.50	13.13	13.32	117,000	13.168	-0.90%
2021-12-24	13.32	13.08	13.45	13.34	13.52	127,000	1,700,816	13.392	13.32	13.08	13.45	13.34	13.52	127,000	13.392	-0.08%
2021-12-23	13.33	13.30	13.38	13.18	13.42	100,300	1,330,691	13.267	13.33	13.30	13.38	13.18	13.42	100,300	13.267	-0.60%
2021-12-22	13.41	13.35	13.60	13.39	13.76	304,000	4,115,584	13.538	13.41	13.35	13.60	13.39	13.76	304,000	13.538	0.90%
2021-12-21	13.29	13.26	13.35	12.95	13.38	320,007	4,207,535	13.148	13.29	13.26	13.35	12.95	13.38	320,007	13.148	1.45%
2021-12-20	13.10	13.10	13.11	13.07	13.52	360,800	4,792,968	13.284	13.10	13.10	13.11	13.07	13.52	360,800	13.284	-2.67%
2021-12-17	13.46	13.45	15.00	13.42	13.61	193,200	2,612,720	13.523	13.46	13.45	15.00	13.42	13.61	193,200	13.523	-3.65%
2021-12-16	13.97	13.91	14.80	13.68	13.97	338,600	4,655,432	13.749	13.97	13.91	14.80	13.68	13.97	338,600	13.749	-0.14%
2021-12-15	13.99	13.99	14.14	13.97	14.21	304,600	4,302,582	14.125	13.99	13.99	14.14	13.97	14.21	304,600	14.125	-0.43%
2021-12-14	14.05	14.02	14.78	14.05	14.24	102,800	1,455,390	14.157	14.05	14.02	14.78	14.05	14.24	102,800	14.157	-2.90%
2021-12-13	14.47	14.42	14.46	14.46	14.80	306,800	4,499,038	14.664	14.47	14.42	14.46	14.46	14.80	306,800	14.664	1.26%
2021-12-10	14.29	14.23	14.43	14.28	14.53	176,200	2,541,332	14.423	14.29	14.23	14.43	14.28	14.53	176,200	14.423	-1.79%
2021-12-09	14.55	14.54	14.68	14.49	14.59	231,194	3,363,407	14.548	14.55	14.54	14.68	14.49	14.59	231,194	14.548	1.39%
2021-12-08	14.35	14.30	14.50	14.34	14.47	282,400	4,072,928	14.423	14.35	14.30	14.50	14.34	14.47	282,400	14.423	0.00%
2021-12-07	14.35	14.29	14.50	13.94	14.35	165,555	2,329,394	14.070	14.35	14.29	14.50	13.94	14.35	165,555	14.070	5.05%
2021-12-06	13.66	13.62	13.66	13.59	13.92	346,600	4,764,810	13.747	13.66	13.62	13.66	13.59	13.92	346,600	13.747	-3.67%
2021-12-03	14.18	14.15	14.21	13.98	14.25	899,200	12,659,420	14.079	14.18	14.15	14.21	13.98	14.25	899,200	14.079	-2.88%
2021-12-02	14.60	14.60	16.74	14.52	14.67	70,600	1,025,898	14.531	14.60	14.60	16.74	14.52	14.67	70,600	14.531	-0.68%
2021-12-01	14.70	14.65	14.80	14.40	14.81	346,200	5,104,334	14.744	14.70	14.65	14.80	14.40	14.81	346,200	14.744	0.89%
2021-11-30	14.57	14.48	14.71	14.30	14.76	183,400	2,667,192	14.543	14.57	14.48	14.71	14.30	14.76	183,400	14.543	-1.82%
2021-11-29	14.84	14.84	16.74	14.63	15.08	250,800	3,730,552	14.875	14.84	14.84	16.74	14.63	15.08	250,800	14.875	-2.37%
2021-11-26	15.20	15.16	15.20	15.14	15.44	140,000	2,140,038	15.286	15.20	15.16	15.20	15.14	15.44	140,000	15.286	-2.94%
2021-11-25	15.66	15.60	16.90	15.44	15.67	381,900	5,943,027	15.562	15.66	15.60	16.90	15.44	15.67	381,900	15.562	1.62%
2021-11-24	15.41	15.32	15.41	15.30	15.56	124,600	1,921,938	15.425	15.41	15.32	15.41	15.30	15.56	124,600	15.425	-0.77%
2021-11-23	15.53	15.50	15.55	15.45	15.55	119,400	1,854,870	15.535	15.53	15.50	15.55	15.45	15.55	119,400	15.535	-2.02%
2021-11-22	15.85	15.80	16.00	15.79	16.01	280,800	4,469,072	15.915	15.85	15.80	16.00	15.79	16.01	280,800	15.915	-0.63%
2021-11-19	15.95	15.90	16.16	15.71	16.10	194,990	3,096,703	15.881	15.95	15.90	16.16	15.71	16.10	194,990	15.881	-1.54%
2021-11-18	16.20	16.20	16.35	16.14	16.36	133,200	2,160,312	16.219	16.20	16.20	16.35	16.14	16.36	133,200	16.219	-3.74%
2021-11-17	16.83	16.83	17.00	16.71	17.00	173,400	2,915,144	16.812	16.83	16.83	17.00	16.71	17.00	173,400	16.812	-0.53%
2021-11-16	16.92	16.80	16.92	16.62	17.00	309,200	5,190,314	16.786	16.92	16.80	16.92	16.62	17.00	309,200	16.786	1.62%
2021-11-15	16.65	16.62	16.80	16.59	16.78	243,800	4,056,772	16.640	16.65	16.62	16.80	16.59	16.78	243,800	16.640	0.79%
2021-11-12	16.52	16.52	16.90	16.45	16.69	402,400	6,662,180	16.556	16.52	16.52	16.90	16.45	16.69	402,400	16.556	0.73%
2021-11-11	16.40	16.40	16.43	15.85	16.40	520,800	8,359,144	16.051	16.40	16.40	16.43	15.85	16.40	520,800	16.051	2.37%
2021-11-10	16.02	15.90	16.05	15.55	16.03	586,800	9,246,916	15.758	16.02	15.90	16.05	15.55	16.03	586,800	15.758	2.82%
2021-11-09	15.58	15.58	15.70	15.51	15.72	148,200	2,308,940	15.580	15.58	15.58	15.70	15.51	15.72	148,200	15.580	0.06%
2021-11-08	15.57	15.59	16.39	15.48	15.73	127,800	1,984,038	15.525	15.57	15.59	16.39	15.48	15.73	127,800	15.525	-1.02%
2021-11-05	15.73	15.72	16.39	15.64	15.94	281,219	4,448,006	15.817	15.73	15.72	16.39	15.64	15.94	281,219	15.817	-2.72%
2021-11-04	16.17	16.17	16.19	15.80	16.20	523,800	8,410,826	16.057	16.17	16.17	16.19	15.80	16.20	523,800	16.057	1.89%
2021-11-03	15.87	15.87	16.38	15.66	15.93	547,600	8,632,718	15.765	15.87	15.87	16.38	15.66	15.93	547,600	15.765	0.44%
2021-11-02	15.80	15.65	15.84	15.78	16.29	712,400	11,396,260	15.997	15.80	15.65	15.84	15.78	16.29	712,400	15.997	1.09%
2021-11-01	15.63	15.60	16.00	15.55	15.77	595,200	9,309,364	15.641	15.63	15.60	16.00	15.55	15.77	595,200	15.641	-2.13%
2021-10-29	15.97	15.97	16.02	15.94	16.14	288,800	4,623,912	16.011	15.97	15.97	16.02	15.94	16.14	288,800	16.011	-0.99%
2021-10-28	16.13	16.12	16.40	16.06	16.38	688,400	11,158,296	16.209	16.13	16.12	16.40	16.06	16.38	688,400	16.209	0.12%
2021-10-27	16.11	16.08	16.12	16.03	16.50	232,800	3,759,762	16.150	16.11	16.08	16.12	16.03	16.50	232,800	16.150	-3.88%
2021-10-26	16.76	16.73	16.98	16.65	16.97	800,000	13,391,552	16.739	16.76	16.73	16.98	16.65	16.97	800,000	16.739	-1.59%
2021-10-25	17.03	17.00	17.16	16.88	17.15	241,334	4,115,130	17.052	17.03	17.00	17.16	16.88	17.15	241,334	17.052	-0.41%
2021-10-22	17.10	17.04	17.20	16.92	17.17	174,400	2,972,550	17.044	17.10	17.04	17.20	16.92	17.17	174,400	17.044	0.65%
2021-10-21	16.99	16.96	17.00	16.78	17.17	515,000	8,780,852	17.050	16.99	16.96	17.00	16.78	17.17	515,000	17.050	-0.59%
2021-10-20	17.09	17.00	17.10	16.70	17.26	559,800	9,551,756	17.063	17.09	17.00	17.10	16.70	17.26	559,800	17.063	3.33%
2021-10-19	16.54	16.50	16.54	16.30	16.54	227,600	3,752,538	16.487	16.54	16.50	16.54	16.30	16.54	227,600	16.487	2.10%
2021-10-18	16.20	16.20	16.39	15.90	16.20	124,200	1,980,828	15.949	16.20	16.20	16.39	15.90	16.20	124,200	15.949	0.37%
2021-10-15	16.14	16.14	16.18	15.97	16.18	111,200	1,791,104	16.107	16.14	16.14	16.18	15.97	16.18	111,200	16.107	1.57%
2021-10-12	15.89	15.89	16.58	15.86	16.51	356,000	5,694,408	15.996	15.89	15.89	16.58	15.86	16.51	356,000	15.996	-3.58%
2021-10-11	16.48	16.38	16.50	16.30	16.57	427,400	7,016,196	16.416	16.48	16.38	16.50	16.30	16.57	427,400	16.416	5.44%
2021-10-08	15.63	15.50	15.68	15.35	15.68	256,255	3,994,934	15.590	15.63	15.50	15.68	15.35	15.68	256,255	15.590	1.89%
2021-10-07	15.34	15.34	15.50	14.82	15.36	157,000	2,371,096	15.103	15.34	15.34	15.50	14.82	15.36	157,000	15.103	6.01%
2021-10-06	14.47	14.42	14.46	14.39	14.69	199,000	2,885,772	14.501	14.47	14.42	14.46	14.39	14.69	199,000	14.501	-0.34%
2021-10-05	14.52	14.43	-	14.26	14.52	105,800	1,526,938	14.432	14.52	14.43	-	14.26	14.52	105,800	14.432	-0.82%
2021-10-04	14.64	14.60	-	14.57	14.80	170,200	2,504,342	14.714	14.64	14.60	-	14.57	14.80	170,200	14.714	-1.94%
2021-09-30	14.93	14.96	14.97	14.81	15.07	366,400	5,467,144	14.921	14.93	14.96	14.97	14.81	15.07	366,400	14.921	-1.78%
2021-09-29	15.20	15.18	-	14.90	15.20	128,800	1,930,158	14.986	15.20	15.18	-	14.90	15.20	128,800	14.986	-2.06%
2021-09-28	15.52	15.40	15.57	15.31	15.64	552,400	8,528,888	15.440	15.52	15.40	15.57	15.31	15.64	552,400	15.440	2.65%
2021-09-27	15.12	15.00	15.40	15.09	15.44	491,400	7,482,286	15.226	15.12	15.00	15.40	15.09	15.44	491,400	15.226	-0.53%
2021-09-24	15.20	15.10	15.48	15.20	15.60	202,500	3,120,277	15.409	15.20	15.10	15.48	15.20	15.60	202,500	15.409	-1.17%
2021-09-23	15.38	15.38	15.50	15.28	15.57	217,600	3,358,668	15.435	15.38	15.38	15.50	15.28	15.57	217,600	15.435	1.45%
2021-09-21	15.16	15.10	15.18	14.88	15.17	254,113	3,814,423	15.011	15.16	15.10	15.18	14.88	15.17	254,113	15.011	-1.04%
2021-09-20	15.32	15.27	15.45	15.05	15.32	213,448	3,248,023	15.217	15.32	15.27	15.45	15.05	15.32	213,448	15.217	-2.36%
2021-09-17	15.69	15.54	15.69	15.30	15.70	275,000	4,271,626	15.533	15.69	15.54	15.69	15.30	15.70	275,000	15.533	2.95%
2021-09-16	15.24	15.21	15.70	15.12	15.43	225,600	3,436,272	15.232	15.24	15.21	15.70	15.12	15.43	225,600	15.232	-0.72%
2021-09-15	15.35	15.34	15.70	15.34	15.68	137,800	2,135,300	15.496	15.35	15.34	15.70	15.34	15.68	137,800	15.496	-3.15%
2021-09-14	15.85	15.84	16.10	15.80	16.14	236,200	3,770,318	15.962	15.85	15.84	16.10	15.80	16.14	236,200	15.962	-1.80%
2021-09-13	16.14	16.10	16.13	15.90	16.18	99,000	1,595,276	16.114	16.14	16.10	16.13	15.90	16.18	99,000	16.114	-3.06%
2021-09-10	16.65	16.64	16.69	16.10	16.67	214,000	3,548,958	16.584	16.65	16.64	16.69	16.10	16.67	214,000	16.584	3.42%
2021-09-09	16.10	16.00	16.11	16.09	16.57	244,800	4,007,812	16.372	16.10	16.00	16.11	16.09	16.57	244,800	16.372	-5.13%
2021-09-08	16.97	16.90	17.05	16.94	17.26	227,700	3,892,378	17.094	16.97	16.90	17.05	16.94	17.26	227,700	17.094	0.53%
2021-09-07	16.88	16.88	16.92	16.55	17.04	122,804	2,084,640	16.975	16.88	16.88	16.92	16.55	17.04	122,804	16.975	1.99%
2021-09-06	16.55	16.46	16.72	16.26	16.56	365,800	5,997,642	16.396	16.55	16.46	16.72	16.26	16.56	365,800	16.396	1.53%
2021-09-03	16.30	16.28	16.35	16.17	16.40	490,400	7,985,240	16.283	16.30	16.28	16.35	16.17	16.40	490,400	16.283	-2.34%
2021-09-02	16.69	16.58	16.80	16.56	16.98	580,400	9,732,890	16.769	16.69	16.58	16.80	16.56	16.98	580,400	16.769	2.77%
2021-09-01	16.24	16.24	16.25	15.62	16.46	449,200	7,290,736	16.230	16.24	16.24	16.25	15.62	16.46	449,200	16.230	2.14%
2021-08-31	15.90	15.90	16.00	15.11	15.90	365,600	5,665,154	15.495	15.90	15.90	16.00	15.11	15.90	365,600	15.495	2.85%
2021-08-30	15.46	15.44	15.60	15.21	15.49	974,800	15,009,136	15.397	15.46	15.44	15.60	15.21	15.49	974,800	15.397	0.59%
2021-08-27	15.37	15.32	15.56	15.32	15.75	197,982	3,078,391	15.549	15.37	15.32	15.56	15.32	15.75	197,982	15.549	-0.45%
2021-08-26	15.44	15.35	15.79	15.32	15.80	288,200	4,454,468	15.456	15.44	15.35	15.79	15.32	15.80	288,200	15.456	-1.47%
2021-08-25	15.67	15.63	15.70	15.58	16.11	530,200	8,379,526	15.804	15.67	15.63	15.70	15.58	16.11	530,200	15.804	2.35%
2021-08-24	15.31	15.20	15.50	14.44	15.33	257,400	3,860,310	14.997	15.31	15.20	15.50	14.44	15.33	257,400	14.997	9.05%
2021-08-23	14.04	14.02	14.07	14.04	14.44	254,400	3,622,758	14.240	14.04	14.02	14.07	14.04	14.44	254,400	14.240	1.81%
2021-08-20	13.79	13.79	13.86	13.62	14.14	766,416	10,660,345	13.909	13.79	13.79	13.86	13.62	14.14	766,416	13.909	-2.96%
2021-08-19	14.21	14.22	14.30	14.16	14.93	272,800	3,968,912	14.549	14.21	14.22	14.30	14.16	14.93	272,800	14.549	-3.46%
2021-08-18	14.72	14.65	14.88	14.61	14.92	153,600	2,270,648	14.783	14.72	14.65	14.88	14.61	14.92	153,600	14.783	0.75%
2021-08-17	14.61	14.62	14.69	14.52	15.18	324,800	4,822,710	14.848	14.61	14.62	14.69	14.52	15.18	324,800	14.848	-3.82%
2021-08-16	15.19	15.14	15.30	15.14	15.60	234,600	3,596,672	15.331	15.19	15.14	15.30	15.14	15.60	234,600	15.331	-3.49%
2021-08-13	15.74	15.72	16.40	15.62	15.90	165,400	2,597,218	15.703	15.74	15.72	16.40	15.62	15.90	165,400	15.703	-1.87%
2021-08-12	16.04	16.00	16.60	16.00	16.32	55,200	893,982	16.195	16.04	16.00	16.60	16.00	16.32	55,200	16.195	-1.84%
2021-08-11	16.34	16.32	16.38	16.29	16.52	33,600	550,990	16.399	16.34	16.32	16.38	16.29	16.52	33,600	16.399	-1.03%
2021-08-10	16.51	16.44	16.60	16.04	16.54	179,800	2,927,824	16.284	16.51	16.44	16.60	16.04	16.54	179,800	16.284	4.49%
2021-08-09	15.80	15.75	15.95	15.45	16.04	213,400	3,370,198	15.793	15.80	15.75	15.95	15.45	16.04	213,400	15.793	0.32%
2021-08-06	15.75	15.55	16.10	15.52	15.80	190,403	2,984,984	15.677	15.75	15.55	16.10	15.52	15.80	190,403	15.677	0.77%
2021-08-05	15.63	15.62	15.96	15.59	16.08	217,200	3,442,786	15.851	15.63	15.62	15.96	15.59	16.08	217,200	15.851	-2.31%
2021-08-04	16.00	15.98	16.24	15.57	16.24	234,500	3,743,534	15.964	16.00	15.98	16.24	15.57	16.24	234,500	15.964	0.13%
2021-08-03	15.98	15.85	16.50	15.48	16.28	473,000	7,463,894	15.780	15.98	15.85	16.50	15.48	16.28	473,000	15.780	-1.05%
2021-08-02	16.15	16.20	16.22	15.85	16.30	137,800	2,204,872	16.001	16.15	16.20	16.22	15.85	16.30	137,800	16.001	0.44%
2021-07-30	16.08	16.03	16.80	15.75	16.85	453,600	7,277,398	16.044	16.08	16.03	16.80	15.75	16.85	453,600	16.044	-3.77%
2021-07-29	16.71	16.64	16.75	16.10	16.75	359,800	5,929,340	16.480	16.71	16.64	16.75	16.10	16.75	359,800	16.480	9.36%
2021-07-28	15.28	15.28	15.40	14.75	15.46	745,400	11,204,656	15.032	15.28	15.28	15.40	14.75	15.46	745,400	15.032	2.76%
2021-07-27	14.87	14.82	15.50	14.73	16.60	1,205,800	18,710,448	15.517	14.87	14.82	15.50	14.73	16.60	1,205,800	15.517	-10.21%
2021-07-26	16.56	16.56	16.60	16.54	18.20	768,500	12,947,166	16.847	16.56	16.56	16.60	16.54	18.20	768,500	16.847	-9.01%
2021-07-23	18.20	18.20	18.78	18.19	18.75	201,800	3,702,572	18.348	18.20	18.20	18.78	18.19	18.75	201,800	18.348	-2.93%
2021-07-22	18.75	18.74	18.88	18.62	18.78	65,047	1,216,505	18.702	18.75	18.74	18.88	18.62	18.78	65,047	18.702	2.46%
2021-07-21	18.30	18.30	18.57	18.21	18.57	169,200	3,110,552	18.384	18.30	18.30	18.57	18.21	18.57	169,200	18.384	-0.65%
2021-07-20	18.42	18.40	18.56	18.36	18.74	117,200	2,159,926	18.429	18.42	18.40	18.56	18.36	18.74	117,200	18.429	-1.29%
2021-07-19	18.66	18.65	18.66	18.61	18.82	80,400	1,505,272	18.722	18.66	18.65	18.66	18.61	18.82	80,400	18.722	-3.37%
2021-07-16	19.31	19.28	19.31	19.14	19.40	299,200	5,745,912	19.204	19.31	19.28	19.31	19.14	19.40	299,200	19.204	0.31%
2021-07-15	19.25	19.05	19.28	19.17	19.33	139,200	2,679,420	19.249	19.25	19.05	19.28	19.17	19.33	139,200	19.249	0.42%
2021-07-14	19.17	19.15	19.20	19.07	19.25	56,400	1,079,298	19.136	19.17	19.15	19.20	19.07	19.25	56,400	19.136	0.47%
2021-07-13	19.08	19.02	19.08	18.60	19.30	198,000	3,768,354	19.032	19.08	19.02	19.08	18.60	19.30	198,000	19.032	2.20%
2021-07-12	18.67	18.60	18.80	18.54	18.83	182,400	3,406,088	18.674	18.67	18.60	18.80	18.54	18.83	182,400	18.674	1.25%
2021-07-09	18.44	18.45	18.46	17.74	18.51	471,400	8,501,520	18.035	18.44	18.45	18.46	17.74	18.51	471,400	18.035	1.21%
2021-07-08	18.22	18.22	18.28	18.20	19.00	399,253	7,334,974	18.372	18.22	18.22	18.28	18.20	19.00	399,253	18.372	-4.41%
2021-07-07	19.06	19.07	19.10	18.88	19.20	170,120	3,230,990	18.992	19.06	19.07	19.10	18.88	19.20	170,120	18.992	-1.50%
2021-07-06	19.35	19.33	19.35	19.08	19.38	191,800	3,685,056	19.213	19.35	19.33	19.35	19.08	19.38	191,800	19.213	0.62%
2021-07-05	19.23	19.23	19.40	19.20	19.83	102,600	1,990,950	19.405	19.23	19.23	19.40	19.20	19.83	102,600	19.405	-3.22%
2021-07-02	19.87	19.87	20.80	19.83	20.20	298,400	5,961,808	19.979	19.87	19.87	20.80	19.83	20.20	298,400	19.979	-4.29%
2021-06-30	20.76	20.60	20.80	20.72	20.90	53,000	1,103,216	20.815	20.76	20.60	20.80	20.72	20.90	53,000	20.815	0.58%
2021-06-29	20.64	20.50	20.70	20.60	20.94	207,200	4,312,140	20.811	20.64	20.50	20.70	20.60	20.94	207,200	20.811	-1.34%
2021-06-28	20.92	20.92	21.14	20.84	21.06	64,000	1,338,620	20.916	20.92	20.92	21.14	20.84	21.06	64,000	20.916	0.38%
2021-06-25	20.84	20.84	20.98	20.38	20.90	95,200	1,968,792	20.681	20.84	20.84	20.98	20.38	20.90	95,200	20.681	3.48%
2021-06-24	20.14	20.00	20.10	20.00	20.22	83,200	1,677,108	20.158	20.14	20.00	20.10	20.00	20.22	83,200	20.158	1.00%
2021-06-23	19.94	19.94	20.10	19.67	19.97	328,400	6,516,824	19.844	19.94	19.94	20.10	19.67	19.97	328,400	19.844	2.05%
2021-06-22	19.54	19.52	19.63	19.53	19.87	167,670	3,292,350	19.636	19.54	19.52	19.63	19.53	19.87	167,670	19.636	-2.15%
2021-06-21	19.97	19.96	20.30	19.77	20.00	151,400	3,015,352	19.916	19.97	19.96	20.30	19.77	20.00	151,400	19.916	-0.75%
2021-06-18	20.12	20.10	20.16	19.98	20.16	100,600	2,019,204	20.072	20.12	20.10	20.16	19.98	20.16	100,600	20.072	1.62%
2021-06-17	19.80	19.80	19.90	19.70	19.90	113,400	2,240,918	19.761	19.80	19.80	19.90	19.70	19.90	113,400	19.761	-0.25%
2021-06-16	19.85	19.85	20.00	19.85	20.10	56,000	1,118,078	19.966	19.85	19.85	20.00	19.85	20.10	56,000	19.966	-1.93%
2021-06-15	20.24	20.24	20.26	20.04	20.32	60,400	1,219,228	20.186	20.24	20.24	20.26	20.04	20.32	60,400	20.186	-0.30%
2021-06-11	20.30	20.28	20.30	20.28	20.44	97,400	1,979,228	20.321	20.30	20.28	20.30	20.28	20.44	97,400	20.321	0.50%
2021-06-10	20.20	20.20	20.36	20.18	20.42	26,800	544,284	20.309	20.20	20.20	20.36	20.18	20.42	26,800	20.309	0.20%
2021-06-09	20.16	20.14	20.20	20.14	20.30	57,200	1,158,272	20.250	20.16	20.14	20.20	20.14	20.30	57,200	20.250	-0.20%
2021-06-08	20.20	20.22	20.26	20.16	20.46	236,400	4,788,592	20.256	20.20	20.22	20.26	20.16	20.46	236,400	20.256	-1.27%
2021-06-07	20.46	20.44	20.62	20.40	20.58	79,651	1,633,509	20.508	20.46	20.44	20.62	20.40	20.58	79,651	20.508	-0.68%
2021-06-04	20.60	20.54	20.80	20.50	20.84	129,000	2,662,092	20.636	20.60	20.54	20.80	20.50	20.84	129,000	20.636	-1.53%
2021-06-03	20.92	20.90	20.98	20.92	21.40	170,800	3,631,376	21.261	20.92	20.90	20.98	20.92	21.40	170,800	21.261	-1.78%
2021-06-02	21.30	21.26	21.40	21.28	21.52	211,800	4,532,672	21.401	21.30	21.26	21.40	21.28	21.52	211,800	21.401	-0.47%
2021-06-01	21.40	21.38	21.40	20.84	21.40	194,800	4,132,148	21.212	21.40	21.38	21.40	20.84	21.40	194,800	21.212	2.69%
2021-05-31	20.84	20.76	20.86	20.40	20.84	117,000	2,410,340	20.601	20.84	20.76	20.86	20.40	20.84	117,000	20.601	3.58%
2021-05-28	20.12	20.12	20.38	20.10	20.40	162,200	3,281,412	20.231	20.12	20.12	20.38	20.10	20.40	162,200	20.231	-1.57%
2021-05-27	20.44	20.40	20.56	20.30	20.56	61,800	1,260,212	20.392	20.44	20.40	20.56	20.30	20.56	61,800	20.392	-0.68%
2021-05-26	20.58	20.56	20.70	20.54	20.74	135,800	2,798,568	20.608	20.58	20.56	20.70	20.54	20.74	135,800	20.608	0.10%
2021-05-25	20.56	20.50	20.70	20.06	20.60	158,800	3,244,548	20.432	20.56	20.50	20.70	20.06	20.60	158,800	20.432	1.88%
2021-05-24	20.18	20.16	20.26	19.96	20.28	135,358	2,720,262	20.097	20.18	20.16	20.26	19.96	20.28	135,358	20.097	-1.56%
2021-05-21	20.50	20.52	20.54	20.44	20.60	50,800	1,043,376	20.539	20.50	20.52	20.54	20.44	20.60	50,800	20.539	0.69%
2021-05-20	20.36	20.20	20.40	20.18	20.46	124,000	2,516,728	20.296	20.36	20.20	20.40	20.18	20.46	124,000	20.296	1.39%
2021-05-18	20.08	20.00	20.08	19.96	20.14	68,400	1,369,454	20.021	20.08	20.00	20.08	19.96	20.14	68,400	20.021	1.41%
2021-05-17	19.80	19.80	19.90	19.35	19.87	117,200	2,313,302	19.738	19.80	19.80	19.90	19.35	19.87	117,200	19.738	2.33%
2021-05-14	19.35	19.35	19.69	19.10	19.68	283,600	5,448,856	19.213	19.35	19.35	19.69	19.10	19.68	283,600	19.213	-1.83%
2021-05-13	19.71	19.71	19.90	19.71	19.99	139,600	2,776,752	19.891	19.71	19.71	19.90	19.71	19.99	139,600	19.891	-3.00%
2021-05-12	20.32	20.22	20.32	19.84	20.32	147,600	2,968,352	20.111	20.32	20.22	20.32	19.84	20.32	147,600	20.111	3.83%
2021-05-11	19.57	19.55	19.60	19.30	20.10	341,000	6,646,948	19.493	19.57	19.55	19.60	19.30	20.10	341,000	19.493	-3.79%
2021-05-10	20.34	20.32	20.50	20.24	20.78	220,200	4,516,268	20.510	20.34	20.32	20.50	20.24	20.78	220,200	20.510	-2.21%
2021-05-07	20.80	20.80	21.56	20.70	21.12	198,495	4,140,185	20.858	20.80	20.80	21.56	20.70	21.12	198,495	20.858	-0.67%
2021-05-06	20.94	20.90	21.02	20.78	21.16	144,600	3,024,256	20.915	20.94	20.90	21.02	20.78	21.16	144,600	20.915	-0.48%
2021-05-05	21.04	21.00	21.16	21.00	21.28	231,400	4,891,760	21.140	21.04	21.00	21.16	21.00	21.28	231,400	21.140	-2.05%
2021-05-04	21.48	21.44	21.82	21.32	21.52	73,000	1,564,764	21.435	21.48	21.44	21.82	21.32	21.52	73,000	21.435	0.28%
2021-05-03	21.42	21.36	21.48	21.38	21.56	244,800	5,264,488	21.505	21.42	21.36	21.48	21.38	21.56	244,800	21.505	-0.56%
2021-04-30	21.54	21.54	21.60	21.54	22.00	100,800	2,175,888	21.586	21.54	21.54	21.60	21.54	22.00	100,800	21.586	-2.97%
2021-04-29	22.20	22.18	22.30	22.18	22.42	84,800	1,890,188	22.290	22.20	22.18	22.30	22.18	22.42	84,800	22.290	0.27%
2021-04-28	22.14	22.12	22.14	22.08	22.22	84,400	1,869,040	22.145	22.14	22.12	22.14	22.08	22.22	84,400	22.145	0.27%
2021-04-27	22.08	22.02	22.10	21.82	22.18	118,800	2,625,608	22.101	22.08	22.02	22.10	21.82	22.18	118,800	22.101	1.01%
2021-04-26	21.86	21.34	22.10	21.86	22.26	176,401	3,896,706	22.090	21.86	21.34	22.10	21.86	22.26	176,401	22.090	0.18%
2021-04-23	21.82	21.78	21.82	21.46	21.84	186,800	4,050,020	21.681	21.82	21.78	21.82	21.46	21.84	186,800	21.681	2.83%
2021-04-22	21.22	21.20	21.24	21.12	21.26	64,800	1,375,588	21.228	21.22	21.20	21.24	21.12	21.26	64,800	21.228	1.63%
2021-04-21	20.88	20.88	20.90	20.54	21.10	181,200	3,780,008	20.861	20.88	20.88	20.90	20.54	21.10	181,200	20.861	-2.25%
2021-04-20	21.36	21.28	21.70	21.18	21.42	61,200	1,305,088	21.325	21.36	21.28	21.70	21.18	21.42	61,200	21.325	-0.56%
2021-04-19	21.48	21.44	21.48	21.20	21.72	168,600	3,618,400	21.461	21.48	21.44	21.48	21.20	21.72	168,600	21.461	0.37%
2021-04-16	21.40	21.40	21.48	21.14	21.42	107,000	2,269,812	21.213	21.40	21.40	21.48	21.14	21.42	107,000	21.213	0.94%
2021-04-15	21.20	21.18	21.20	20.96	21.36	353,000	7,466,476	21.151	21.20	21.18	21.20	20.96	21.36	353,000	21.151	-1.67%
2021-04-14	21.56	21.50	21.60	21.34	21.66	123,800	2,674,304	21.602	21.56	21.50	21.60	21.34	21.66	123,800	21.602	2.57%
2021-04-13	21.02	21.00	21.08	21.02	21.60	262,600	5,629,020	21.436	21.02	21.00	21.08	21.02	21.60	262,600	21.436	-2.05%
2021-04-12	21.46	21.46	23.00	20.74	21.74	391,882	8,456,787	21.580	21.46	21.46	23.00	20.74	21.74	391,882	21.580	-0.92%
2021-04-09	21.66	21.66	21.76	21.60	22.00	295,400	6,439,832	21.800	21.66	21.66	21.76	21.60	22.00	295,400	21.800	-1.55%
2021-04-08	22.00	22.00	22.16	21.66	22.12	191,400	4,219,436	22.045	22.00	22.00	22.16	21.66	22.12	191,400	22.045	-0.27%
2021-04-07	22.06	22.06	22.20	22.06	22.70	323,200	7,213,176	22.318	22.06	22.06	22.20	22.06	22.70	323,200	22.318	-1.69%
2021-04-01	22.44	22.42	22.44	21.42	22.44	372,200	8,204,308	22.043	22.44	22.42	22.44	21.42	22.44	372,200	22.043	4.86%
2021-03-31	21.40	21.38	21.48	21.38	21.68	304,800	6,566,628	21.544	21.40	21.38	21.48	21.38	21.68	304,800	21.544	1.23%
2021-03-30	21.14	21.00	21.36	20.98	21.38	567,400	12,053,428	21.243	21.14	21.00	21.36	20.98	21.38	567,400	21.243	1.25%
2021-03-29	20.88	20.88	21.16	20.72	21.30	668,000	13,989,096	20.942	20.88	20.88	21.16	20.72	21.30	668,000	20.942	-3.15%
2021-03-26	21.56	21.54	21.56	21.12	21.88	306,600	6,575,956	21.448	21.56	21.54	21.56	21.12	21.88	306,600	21.448	1.13%
2021-03-25	21.32	21.30	21.54	20.86	22.10	888,000	18,904,100	21.288	21.32	21.30	21.54	20.86	22.10	888,000	21.288	-3.88%
2021-03-24	22.18	22.20	22.22	22.10	22.90	1,045,600	23,499,628	22.475	22.18	22.20	22.22	22.10	22.90	1,045,600	22.475	-2.46%
2021-03-23	22.74	22.74	23.40	22.66	23.40	803,600	18,539,372	23.070	22.74	22.74	23.40	22.66	23.40	803,600	23.070	-1.98%
2021-03-22	23.20	23.16	23.60	23.12	23.56	459,400	10,715,912	23.326	23.20	23.16	23.60	23.12	23.56	459,400	23.326	-0.26%
2021-03-19	23.26	23.24	23.50	22.96	23.50	452,755	10,476,141	23.139	23.26	23.24	23.50	22.96	23.50	452,755	23.139	-1.69%
2021-03-18	23.66	23.62	23.80	23.62	24.10	676,200	16,160,928	23.900	23.66	23.62	23.80	23.62	24.10	676,200	23.900	1.11%
2021-03-17	23.40	23.38	23.40	23.12	23.60	658,400	15,372,044	23.348	23.40	23.38	23.40	23.12	23.60	658,400	23.348	0.17%
2021-03-16	23.36	23.32	23.56	23.10	23.50	485,000	11,333,392	23.368	23.36	23.32	23.56	23.10	23.50	485,000	23.368	1.83%
2021-03-15	22.94	22.90	22.96	22.74	23.80	1,313,800	30,528,556	23.237	22.94	22.90	22.96	22.74	23.80	1,313,800	23.237	-1.97%
2021-03-12	23.40	23.30	23.40	23.38	24.40	1,349,600	32,321,564	23.949	23.40	23.30	23.40	23.38	24.40	1,349,600	23.949	-1.10%
2021-03-11	23.66	23.66	23.74	23.00	23.72	1,598,000	37,449,492	23.435	23.66	23.66	23.74	23.00	23.72	1,598,000	23.435	2.69%
2021-03-10	23.04	23.00	23.16	22.96	23.52	1,678,480	38,922,656	23.189	23.04	23.00	23.16	22.96	23.52	1,678,480	23.189	4.44%
2021-03-09	22.06	22.06	22.08	21.50	22.76	3,932,000	87,061,720	22.142	22.06	22.06	22.08	21.50	22.76	3,932,000	22.142	-2.48%
2021-03-08	22.62	22.62	22.70	22.58	23.96	1,444,400	33,682,036	23.319	22.62	22.62	22.70	22.58	23.96	1,444,400	23.319	-4.88%
2021-03-05	23.78	23.76	23.78	23.02	24.08	3,022,959	71,479,562	23.646	23.78	23.76	23.78	23.02	24.08	3,022,959	23.646	-2.46%
2021-03-04	24.38	24.38	24.68	24.30	25.18	1,246,600	30,685,656	24.615	24.38	24.38	24.68	24.30	25.18	1,246,600	24.615	-4.99%
2021-03-03	25.66	25.60	25.70	25.04	25.76	1,221,000	30,975,120	25.369	25.66	25.60	25.70	25.04	25.76	1,221,000	25.369	1.42%
2021-03-02	25.30	25.28	25.30	25.18	26.04	1,649,800	42,303,852	25.642	25.30	25.28	25.30	25.18	26.04	1,649,800	25.642	0.96%
2021-03-01	25.06	25.10	25.12	24.76	25.12	1,407,900	35,146,432	24.964	25.06	25.10	25.12	24.76	25.12	1,407,900	24.964	2.96%
2021-02-26	24.34	24.36	24.42	24.26	25.50	3,066,800	75,158,552	24.507	24.34	24.36	24.42	24.26	25.50	3,066,800	24.507	-5.80%
2021-02-25	25.84	25.80	25.84	25.52	26.22	2,063,400	53,467,400	25.912	25.84	25.80	25.84	25.52	26.22	2,063,400	25.912	0.39%
2021-02-24	25.74	25.74	25.78	25.42	27.50	3,877,400	101,044,289	26.060	25.74	25.74	25.78	25.42	27.50	3,877,400	26.060	-4.60%
2021-02-23	26.98	26.92	26.98	26.50	27.24	1,696,039	45,617,924	26.897	26.98	26.92	26.98	26.50	27.24	1,696,039	26.897	-0.52%
2021-02-22	27.12	27.12	27.14	27.12	28.30	2,191,800	60,689,960	27.690	27.12	27.12	27.14	27.12	28.30	2,191,800	27.690	-2.38%
2021-02-19	27.78	27.78	27.90	27.12	27.90	1,572,200	43,132,080	27.434	27.78	27.78	27.90	27.12	27.90	1,572,200	27.434	-0.64%
2021-02-18	27.96	27.98	28.12	27.96	29.50	1,749,000	49,427,344	28.260	27.96	27.98	28.12	27.96	29.50	1,749,000	28.260	-3.98%
2021-02-17	29.12	29.14	29.50	28.36	30.66	1,537,800	44,545,304	28.967	29.12	29.14	29.50	28.36	30.66	1,537,800	28.967	-4.84%
2021-02-16	30.60	30.60	30.66	29.40	31.20	576,200	17,629,568	30.596	30.60	30.60	30.66	29.40	31.20	576,200	30.596	6.40%
2021-02-11	28.76	28.76	28.80	27.62	28.76	948,800	26,605,068	28.041	28.76	28.76	28.80	27.62	28.76	948,800	28.041	3.83%
2021-02-10	27.70	27.68	27.72	26.86	27.76	1,048,000	28,774,660	27.457	27.70	27.68	27.72	26.86	27.76	1,048,000	27.457	3.82%
2021-02-09	26.68	26.68	26.72	26.44	26.74	720,400	19,162,604	26.600	26.68	26.68	26.72	26.44	26.74	720,400	26.600	0.45%
2021-02-08	26.56	26.50	26.70	26.40	28.00	951,800	25,418,620	26.706	26.56	26.50	26.70	26.40	28.00	951,800	26.706	0.61%
2021-02-05	26.40	26.22	26.40	26.28	26.74	1,178,986	31,244,631	26.501	26.40	26.22	26.40	26.28	26.74	1,178,986	26.501	0.76%
2021-02-04	26.20	26.12	26.22	25.72	26.38	1,581,000	41,231,228	26.079	26.20	26.12	26.22	25.72	26.38	1,581,000	26.079	0.00%
2021-02-03	26.20	26.20	26.40	25.98	26.38	1,893,800	49,598,176	26.190	26.20	26.20	26.40	25.98	26.38	1,893,800	26.190	1.31%
2021-02-02	25.86	25.86	25.90	25.80	26.24	1,138,800	29,641,524	26.029	25.86	25.86	25.90	25.80	26.24	1,138,800	26.029	2.21%
2021-02-01	25.30	25.28	25.40	24.48	25.40	1,615,600	40,328,888	24.962	25.30	25.28	25.40	24.48	25.40	1,615,600	24.962	3.18%
2021-01-29	24.52	24.48	24.50	24.32	25.26	1,783,800	44,161,728	24.757	24.52	24.48	24.50	24.32	25.26	1,783,800	24.757	-0.08%
2021-01-28	24.54	24.50	24.78	24.44	25.46	1,562,400	38,749,700	24.801	24.54	24.50	24.78	24.44	25.46	1,562,400	24.801	-3.31%
2021-01-27	25.38	25.30	25.80	25.12	25.86	2,296,800	58,550,432	25.492	25.38	25.30	25.80	25.12	25.86	2,296,800	25.492	-2.08%
2021-01-26	25.92	25.86	26.12	25.64	26.70	2,078,000	54,229,884	26.097	25.92	25.86	26.12	25.64	26.70	2,078,000	26.097	-2.92%
2021-01-25	26.70	26.60	26.80	25.76	26.80	1,679,400	44,444,224	26.464	26.70	26.60	26.80	25.76	26.80	1,679,400	26.464	4.79%
2021-01-22	25.48	25.44	25.68	25.28	25.82	810,473	20,750,406	25.603	25.48	25.44	25.68	25.28	25.82	810,473	25.603	-0.23%
2021-01-21	25.54	25.54	25.60	25.36	25.80	1,021,000	26,128,640	25.591	25.54	25.54	25.60	25.36	25.80	1,021,000	25.591	0.16%
2021-01-20	25.50	25.42	25.50	24.20	25.50	1,068,600	26,742,452	25.026	25.50	25.42	25.50	24.20	25.50	1,068,600	25.026	5.37%
2021-01-19	24.20	24.10	24.34	23.94	24.58	725,200	17,602,164	24.272	24.20	24.10	24.34	23.94	24.58	725,200	24.272	1.51%
2021-01-18	23.84	23.76	23.94	23.00	23.92	707,000	16,685,124	23.600	23.84	23.76	23.94	23.00	23.92	707,000	23.600	1.27%
2021-01-15	23.54	23.50	23.60	23.22	23.68	958,000	22,474,012	23.459	23.54	23.50	23.60	23.22	23.68	958,000	23.459	0.00%
2021-01-14	23.54	23.40	23.56	23.22	23.56	563,200	13,171,320	23.387	23.54	23.40	23.56	23.22	23.56	563,200	23.387	1.90%
2021-01-13	23.10	23.00	23.30	22.98	23.30	427,800	9,893,852	23.127	23.10	23.00	23.30	22.98	23.30	427,800	23.127	0.26%
2021-01-12	23.04	23.04	23.12	22.80	23.16	360,400	8,282,476	22.981	23.04	23.04	23.12	22.80	23.16	360,400	22.981	-0.52%
2021-01-11	23.16	23.12	23.18	23.08	23.58	815,600	19,012,824	23.311	23.16	23.12	23.18	23.08	23.58	815,600	23.311	0.96%
2021-01-08	22.94	22.88	23.18	22.66	23.08	537,929	12,314,740	22.893	22.94	22.88	23.18	22.66	23.08	537,929	22.893	1.24%
2021-01-07	22.66	22.66	22.72	22.36	23.00	303,600	6,841,776	22.535	22.66	22.66	22.72	22.36	23.00	303,600	22.535	-2.66%
2021-01-06	23.28	23.18	23.28	22.90	23.30	1,055,000	24,406,788	23.134	23.28	23.18	23.28	22.90	23.30	1,055,000	23.134	4.02%
2021-01-05	22.38	22.38	22.40	22.14	22.44	242,800	5,409,968	22.282	22.38	22.38	22.40	22.14	22.44	242,800	22.282	-0.71%
2021-01-04	22.54	22.54	22.90	22.30	22.70	377,200	8,494,284	22.519	22.54	22.54	22.90	22.30	22.70	377,200	22.519	-0.18%
2020-12-31	22.58	22.58	22.60	22.08	22.68	329,400	7,432,960	22.565	22.58	22.58	22.60	22.08	22.68	329,400	22.565	2.36%
2020-12-30	22.06	22.00	22.10	21.20	22.06	529,400	11,588,516	21.890	22.06	22.00	22.10	21.20	22.06	529,400	21.890	5.05%
2020-12-29	21.00	20.88	21.04	20.60	21.16	512,600	10,790,924	21.051	21.00	20.88	21.04	20.60	21.16	512,600	21.051	2.04%
2020-12-28	20.58	20.56	20.70	20.58	21.24	782,600	16,306,148	20.836	20.58	20.56	20.70	20.58	21.24	782,600	20.836	-3.20%
2020-12-24	21.26	21.26	21.30	21.18	21.96	525,400	11,235,216	21.384	21.26	21.26	21.30	21.18	21.96	525,400	21.384	-3.19%
2020-12-23	21.96	21.76	22.00	21.64	22.06	444,200	9,695,276	21.826	21.96	21.76	22.00	21.64	22.06	444,200	21.826	1.39%
2020-12-22	21.66	21.66	22.00	21.56	22.04	244,400	5,315,144	21.748	21.66	21.66	22.00	21.56	22.04	244,400	21.748	-0.09%
2020-12-21	21.68	21.68	21.70	21.68	21.94	162,493	3,543,156	21.805	21.68	21.68	21.70	21.68	21.94	162,493	21.805	-0.18%
2020-12-18	21.72	21.70	21.86	21.64	22.00	315,000	6,854,328	21.760	21.72	21.70	21.86	21.64	22.00	315,000	21.760	-1.00%
2020-12-17	21.94	21.90	21.94	21.68	21.94	462,800	10,092,188	21.807	21.94	21.90	21.94	21.68	21.94	462,800	21.807	1.67%
2020-12-16	21.58	21.50	21.60	21.26	21.60	299,200	6,412,588	21.432	21.58	21.50	21.60	21.26	21.60	299,200	21.432	2.18%
2020-12-15	21.12	21.14	21.16	21.04	21.48	270,400	5,725,252	21.173	21.12	21.14	21.16	21.04	21.48	270,400	21.173	-1.77%
2020-12-14	21.50	21.40	21.50	21.34	21.80	300,400	6,436,032	21.425	21.50	21.40	21.50	21.34	21.80	300,400	21.425	-1.47%
2020-12-11	21.82	21.78	21.88	21.76	22.00	162,200	3,541,936	21.837	21.82	21.78	21.88	21.76	22.00	162,200	21.837	1.30%
2020-12-10	21.54	21.50	21.76	21.44	21.60	102,800	2,209,284	21.491	21.54	21.50	21.76	21.44	21.60	102,800	21.491	-0.92%
2020-12-09	21.74	21.74	21.78	21.72	22.00	330,200	7,223,976	21.878	21.74	21.74	21.78	21.72	22.00	330,200	21.878	0.83%
2020-12-08	21.56	21.50	21.64	21.30	21.68	408,000	8,740,420	21.423	21.56	21.50	21.64	21.30	21.68	408,000	21.423	0.94%
2020-12-07	21.36	21.34	21.46	21.16	21.76	252,736	5,407,751	21.397	21.36	21.34	21.46	21.16	21.76	252,736	21.397	-1.84%
2020-12-04	21.76	21.76	21.88	21.34	21.88	265,400	5,750,760	21.668	21.76	21.76	21.88	21.34	21.88	265,400	21.668	2.06%
2020-12-03	21.32	21.24	21.50	21.06	21.40	117,400	2,501,780	21.310	21.32	21.24	21.50	21.06	21.40	117,400	21.310	1.52%
2020-12-02	21.00	20.98	21.08	20.94	21.36	328,000	6,913,716	21.078	21.00	20.98	21.08	20.94	21.36	328,000	21.078	-2.23%
2020-12-01	21.48	21.44	21.58	21.34	21.58	267,200	5,731,812	21.451	21.48	21.44	21.58	21.34	21.58	267,200	21.451	0.00%
2020-11-30	21.48	21.18	21.82	21.48	21.82	424,000	9,198,284	21.694	21.48	21.18	21.82	21.48	21.82	424,000	21.694	-2.27%
2020-11-27	21.98	21.94	21.96	21.80	22.10	220,800	4,861,420	22.017	21.98	21.94	21.96	21.80	22.10	220,800	22.017	0.64%
2020-11-26	21.84	21.80	22.10	21.62	21.84	268,400	5,834,720	21.739	21.84	21.80	22.10	21.62	21.84	268,400	21.739	1.39%
2020-11-25	21.54	21.52	21.70	21.50	22.20	528,400	11,502,572	21.769	21.54	21.52	21.70	21.50	22.20	528,400	21.769	-1.91%
2020-11-24	21.96	22.00	22.10	21.88	22.10	280,800	6,175,152	21.991	21.96	22.00	22.10	21.88	22.10	280,800	21.991	-0.18%
2020-11-23	22.00	22.00	22.08	21.82	22.06	379,400	8,317,456	21.923	22.00	22.00	22.08	21.82	22.06	379,400	21.923	2.23%
2020-11-20	21.52	21.50	21.58	21.36	21.60	163,747	3,524,734	21.525	21.52	21.50	21.58	21.36	21.60	163,747	21.525	1.70%
2020-11-19	21.16	21.14	21.16	20.96	21.50	168,800	3,560,672	21.094	21.16	21.14	21.16	20.96	21.50	168,800	21.094	-1.12%
2020-11-18	21.40	21.38	21.48	21.24	21.52	394,800	8,431,052	21.355	21.40	21.38	21.48	21.24	21.52	394,800	21.355	-0.47%
2020-11-17	21.50	21.50	21.52	21.34	22.38	452,200	9,775,368	21.617	21.50	21.50	21.52	21.34	22.38	452,200	21.617	-3.59%
2020-11-16	22.30	22.28	22.30	21.80	22.30	967,800	21,428,468	22.141	22.30	22.28	22.30	21.80	22.30	967,800	22.141	3.24%
2020-11-13	21.60	21.60	21.70	21.04	21.74	619,400	13,287,424	21.452	21.60	21.60	21.70	21.04	21.74	619,400	21.452	4.45%
2020-11-12	20.68	20.58	20.72	20.40	20.98	613,200	12,733,824	20.766	20.68	20.58	20.72	20.40	20.98	613,200	20.766	3.50%
2020-11-11	19.98	19.98	20.04	19.91	20.86	527,000	10,781,398	20.458	19.98	19.98	20.04	19.91	20.86	527,000	20.458	-6.37%
2020-11-10	21.34	21.30	21.34	21.10	22.48	543,758	11,671,548	21.465	21.34	21.30	21.34	21.10	22.48	543,758	21.465	-5.49%
2020-11-09	22.58	22.60	22.70	22.50	22.78	448,000	10,135,252	22.623	22.58	22.60	22.70	22.50	22.78	448,000	22.623	2.54%
2020-11-06	22.02	22.02	22.10	21.86	22.50	297,978	6,583,688	22.095	22.02	22.02	22.10	21.86	22.50	297,978	22.095	-0.90%
2020-11-05	22.22	22.22	22.40	21.30	22.26	402,800	8,870,332	22.022	22.22	22.22	22.40	21.30	22.26	402,800	22.022	6.01%
2020-11-04	20.96	20.96	21.00	20.40	21.20	527,600	10,915,472	20.689	20.96	20.96	21.00	20.40	21.20	527,600	20.689	0.58%
2020-11-03	20.84	20.80	20.84	20.80	20.96	178,600	3,727,764	20.872	20.84	20.80	20.84	20.80	20.96	178,600	20.872	0.77%
2020-11-02	20.68	20.68	20.74	20.42	20.74	313,000	6,448,644	20.603	20.68	20.68	20.74	20.42	20.74	313,000	20.603	1.37%
2020-10-30	20.40	20.40	20.42	20.40	21.00	178,200	3,696,504	20.744	20.40	20.40	20.42	20.40	21.00	178,200	20.744	-2.30%
2020-10-29	20.88	20.84	20.88	20.28	20.94	329,600	6,749,680	20.478	20.88	20.84	20.88	20.28	20.94	329,600	20.478	1.36%
2020-10-28	20.60	20.60	20.70	20.30	20.74	257,000	5,279,576	20.543	20.60	20.60	20.70	20.30	20.74	257,000	20.543	2.59%
2020-10-27	20.08	20.00	20.16	19.94	20.18	185,800	3,721,686	20.031	20.08	20.00	20.16	19.94	20.18	185,800	20.031	0.00%
2020-10-23	20.08	19.96	20.24	19.96	20.20	230,869	4,637,188	20.086	20.08	19.96	20.24	19.96	20.20	230,869	20.086	-1.76%
2020-10-22	20.44	20.44	20.46	20.16	20.48	68,200	1,382,928	20.278	20.44	20.44	20.46	20.16	20.48	68,200	20.278	0.00%
2020-10-21	20.44	20.40	20.52	20.40	20.66	130,400	2,676,788	20.528	20.44	20.40	20.52	20.40	20.66	130,400	20.528	1.29%
2020-10-20	20.18	20.12	20.18	19.98	20.18	115,600	2,320,340	20.072	20.18	20.12	20.18	19.98	20.18	115,600	20.072	0.20%
2020-10-19	20.14	20.00	20.18	20.10	20.50	100,400	2,045,968	20.378	20.14	20.00	20.18	20.10	20.50	100,400	20.378	-0.20%
2020-10-16	20.18	20.02	20.30	20.10	20.30	110,000	2,221,952	20.200	20.18	20.02	20.30	20.10	20.30	110,000	20.200	0.80%
2020-10-15	20.02	19.90	20.00	19.92	20.50	247,000	4,988,792	20.198	20.02	19.90	20.00	19.92	20.50	247,000	20.198	-2.34%
2020-10-14	20.50	20.46	20.50	20.34	20.58	322,400	6,609,828	20.502	20.50	20.46	20.50	20.34	20.58	322,400	20.502	0.89%
2020-10-12	20.32	20.32	20.50	20.00	20.42	451,000	9,155,552	20.301	20.32	20.32	20.50	20.00	20.42	451,000	20.301	3.09%
2020-10-09	19.71	19.60	19.72	19.70	20.00	302,046	5,976,115	19.785	19.71	19.60	19.72	19.70	20.00	302,046	19.785	0.05%
2020-10-08	19.70	19.70	19.73	19.55	19.80	103,800	2,038,866	19.642	19.70	19.70	19.73	19.55	19.80	103,800	19.642	-0.30%
2020-10-07	19.76	19.71	19.72	19.30	19.76	183,500	3,582,497	19.523	19.76	19.71	19.72	19.30	19.76	183,500	19.523	2.38%
2020-10-06	19.30	19.20	19.30	19.05	19.37	172,000	3,300,828	19.191	19.30	19.20	19.30	19.05	19.37	172,000	19.191	1.58%
2020-10-05	19.00	18.95	19.08	18.90	19.05	404,800	7,681,914	18.977	19.00	18.95	19.08	18.90	19.05	404,800	18.977	1.01%
2020-09-30	18.81	18.75	18.81	18.70	19.04	225,600	4,252,112	18.848	18.81	18.75	18.81	18.70	19.04	225,600	18.848	0.91%
2020-09-29	18.64	18.60	18.75	18.58	18.82	195,600	3,665,308	18.739	18.64	18.60	18.75	18.58	18.82	195,600	18.739	-0.05%
2020-09-28	18.65	18.64	18.80	18.58	18.70	98,000	1,825,790	18.631	18.65	18.64	18.80	18.58	18.70	98,000	18.631	1.47%
2020-09-25	18.38	18.35	18.38	18.31	18.70	73,200	1,350,344	18.447	18.38	18.35	18.38	18.31	18.70	73,200	18.447	-1.08%
2020-09-24	18.58	18.54	18.60	18.50	18.98	126,600	2,358,436	18.629	18.58	18.54	18.60	18.50	18.98	126,600	18.629	-2.57%
2020-09-23	19.07	18.75	19.08	18.96	19.15	131,000	2,493,816	19.037	19.07	18.75	19.08	18.96	19.15	131,000	19.037	1.44%
2020-09-22	18.80	18.77	18.80	18.80	19.03	398,200	7,523,394	18.894	18.80	18.77	18.80	18.80	19.03	398,200	18.894	0.00%
2020-09-21	18.80	18.80	18.82	18.80	19.16	369,232	7,015,748	19.001	18.80	18.80	18.82	18.80	19.16	369,232	19.001	-1.62%
2020-09-18	19.11	19.09	19.13	18.85	19.15	224,200	4,243,970	18.929	19.11	19.09	19.13	18.85	19.15	224,200	18.929	0.58%
2020-09-17	19.00	18.98	19.07	18.90	19.42	202,000	3,864,336	19.130	19.00	18.98	19.07	18.90	19.42	202,000	19.130	-2.11%
2020-09-16	19.41	19.33	19.41	19.23	19.43	185,800	3,588,042	19.311	19.41	19.33	19.41	19.23	19.43	185,800	19.311	0.67%
2020-09-15	19.28	19.27	19.36	19.22	19.38	124,400	2,399,642	19.290	19.28	19.27	19.36	19.22	19.38	124,400	19.290	0.47%
2020-09-14	19.19	19.18	19.28	19.09	19.24	253,600	4,864,222	19.181	19.19	19.18	19.28	19.09	19.24	253,600	19.181	0.84%
2020-09-11	19.03	19.03	19.07	18.72	19.09	187,800	3,553,768	18.923	19.03	19.03	19.07	18.72	19.09	187,800	18.923	1.66%
2020-09-10	18.72	18.72	18.88	18.72	19.11	443,600	8,434,130	19.013	18.72	18.72	18.88	18.72	19.11	443,600	19.013	0.32%
2020-09-09	18.66	18.66	18.74	18.48	18.82	549,200	10,235,668	18.637	18.66	18.66	18.74	18.48	18.82	549,200	18.637	-2.30%
2020-09-08	19.10	19.10	19.20	18.68	19.42	383,800	7,289,194	18.992	19.10	19.10	19.20	18.68	19.42	383,800	18.992	-1.14%
2020-09-07	19.32	19.26	19.32	19.26	19.92	375,352	7,361,313	19.612	19.32	19.26	19.32	19.26	19.92	375,352	19.612	-1.93%
2020-09-04	19.70	19.69	19.87	19.20	19.87	555,800	10,885,010	19.584	19.70	19.69	19.87	19.20	19.87	555,800	19.584	-2.67%
2020-09-03	20.24	20.20	20.46	20.20	20.74	362,400	7,403,236	20.428	20.24	20.20	20.46	20.20	20.74	362,400	20.428	-2.50%
2020-09-02	20.76	20.74	20.76	20.46	20.84	334,300	6,915,286	20.686	20.76	20.74	20.76	20.46	20.84	334,300	20.686	2.57%
2020-09-01	20.24	20.20	20.26	19.88	20.26	137,700	2,776,956	20.167	20.24	20.20	20.26	19.88	20.26	137,700	20.167	1.10%
2020-08-31	20.02	20.00	20.02	20.02	20.50	287,400	5,842,512	20.329	20.02	20.00	20.02	20.02	20.50	287,400	20.329	-0.30%
2020-08-28	20.08	20.10	20.30	20.00	20.48	541,800	10,967,936	20.244	20.08	20.10	20.30	20.00	20.48	541,800	20.244	-0.79%
2020-08-27	20.24	20.24	20.26	19.83	20.32	366,800	7,373,158	20.101	20.24	20.24	20.26	19.83	20.32	366,800	20.101	2.12%
2020-08-26	19.82	19.81	19.82	19.59	19.88	428,400	8,465,782	19.761	19.82	19.81	19.82	19.59	19.88	428,400	19.761	1.90%
2020-08-25	19.45	19.45	19.46	19.28	19.69	239,200	4,665,474	19.504	19.45	19.45	19.46	19.28	19.69	239,200	19.504	-0.61%
2020-08-24	19.57	19.52	19.58	19.03	19.61	663,100	12,761,804	19.246	19.57	19.52	19.58	19.03	19.61	663,100	19.246	2.84%
2020-08-21	19.03	19.01	19.03	18.87	19.06	309,236	5,862,381	18.958	19.03	19.01	19.03	18.87	19.06	309,236	18.958	1.93%
2020-08-20	18.67	18.64	18.67	18.40	18.69	277,800	5,141,918	18.509	18.67	18.64	18.67	18.40	18.69	277,800	18.509	0.05%
2020-08-19	18.66	18.66	18.71	18.55	18.87	295,400	5,540,230	18.755	18.66	18.66	18.71	18.55	18.87	295,400	18.755	0.59%
2020-08-18	18.55	18.53	18.55	18.30	18.58	247,000	4,555,590	18.444	18.55	18.53	18.55	18.30	18.58	247,000	18.444	3.40%
2020-08-17	17.94	17.86	17.94	17.68	18.12	156,800	2,816,194	17.960	17.94	17.86	17.94	17.68	18.12	156,800	17.960	-0.28%
2020-08-14	17.99	17.99	18.00	17.80	18.17	185,600	3,323,152	17.905	17.99	17.99	18.00	17.80	18.17	185,600	17.905	-0.22%
2020-08-13	18.03	18.00	18.06	18.00	18.23	165,800	3,002,548	18.109	18.03	18.00	18.06	18.00	18.23	165,800	18.109	0.28%
2020-08-12	17.98	17.94	18.40	17.50	18.00	431,600	7,630,414	17.679	17.98	17.94	18.40	17.50	18.00	431,600	17.679	-0.22%
2020-08-11	18.02	17.96	18.02	17.96	18.34	408,600	7,426,464	18.175	18.02	17.96	18.02	17.96	18.34	408,600	18.175	-0.50%
2020-08-10	18.11	18.10	18.14	18.08	18.32	216,600	3,940,958	18.195	18.11	18.10	18.14	18.08	18.32	216,600	18.195	-2.06%
2020-08-07	18.49	18.38	18.60	17.87	18.72	497,435	9,159,178	18.413	18.49	18.38	18.60	17.87	18.72	497,435	18.413	-2.17%
2020-08-06	18.90	18.90	18.93	18.64	19.11	349,600	6,588,500	18.846	18.90	18.90	18.93	18.64	19.11	349,600	18.846	0.32%
2020-08-05	18.84	18.84	18.90	18.56	18.85	289,400	5,411,880	18.700	18.84	18.84	18.90	18.56	18.85	289,400	18.700	0.53%
2020-08-04	18.74	18.74	18.84	18.28	18.90	604,700	11,302,204	18.691	18.74	18.74	18.84	18.28	18.90	604,700	18.691	3.42%
2020-08-03	18.12	18.12	18.15	17.86	18.15	241,600	4,348,828	18.000	18.12	18.12	18.15	17.86	18.15	241,600	18.000	1.80%
2020-07-31	17.80	17.75	17.85	17.76	18.10	172,400	3,093,490	17.944	17.80	17.75	17.85	17.76	18.10	172,400	17.944	0.62%
2020-07-30	17.69	17.69	17.82	17.64	18.05	340,600	6,081,660	17.856	17.69	17.69	17.82	17.64	18.05	340,600	17.856	-0.45%
2020-07-29	17.77	17.76	17.77	17.56	17.77	85,600	1,512,850	17.673	17.77	17.76	17.77	17.56	17.77	85,600	17.673	0.79%
2020-07-28	17.63	17.60	17.68	17.31	17.67	231,000	4,068,136	17.611	17.63	17.60	17.68	17.31	17.67	231,000	17.611	2.68%
2020-07-27	17.17	17.16	17.23	17.01	17.69	352,800	6,112,450	17.326	17.17	17.16	17.23	17.01	17.69	352,800	17.326	-0.75%
2020-07-24	17.30	17.29	17.30	17.26	17.90	712,200	12,483,056	17.527	17.30	17.29	17.30	17.26	17.90	712,200	17.527	-4.68%
2020-07-23	18.15	18.14	18.19	17.80	18.27	422,400	7,615,068	18.028	18.15	18.14	18.19	17.80	18.27	422,400	18.028	0.67%
2020-07-22	18.03	18.02	18.03	18.00	18.73	635,800	11,714,556	18.425	18.03	18.02	18.03	18.00	18.73	635,800	18.425	-3.58%
2020-07-21	18.70	18.67	18.70	18.00	18.70	689,400	12,714,344	18.443	18.70	18.67	18.70	18.00	18.70	689,400	18.443	6.13%
2020-07-20	17.62	17.59	17.62	17.31	17.70	369,800	6,480,530	17.524	17.62	17.59	17.62	17.31	17.70	369,800	17.524	0.23%
2020-07-17	17.58	17.57	17.58	17.33	17.75	630,600	11,060,372	17.539	17.58	17.57	17.58	17.33	17.75	630,600	17.539	1.44%
2020-07-16	17.33	17.33	17.35	17.28	18.30	636,000	11,275,300	17.728	17.33	17.33	17.35	17.28	18.30	636,000	17.728	-4.73%
2020-07-15	18.19	18.19	18.23	17.98	18.46	510,200	9,281,076	18.191	18.19	18.19	18.23	17.98	18.46	510,200	18.191	0.44%
2020-07-14	18.11	18.10	18.15	17.96	18.95	810,100	14,721,330	18.172	18.11	18.10	18.15	17.96	18.95	810,100	18.172	-4.88%
2020-07-13	19.04	18.87	19.04	18.74	19.13	717,800	13,561,050	18.893	19.04	18.87	19.04	18.74	19.13	717,800	18.893	0.58%
2020-07-10	18.93	18.93	19.00	18.80	19.25	1,063,900	20,242,937	19.027	18.93	18.93	19.00	18.80	19.25	1,063,900	19.027	-0.84%
2020-07-09	19.09	19.07	19.09	18.44	19.21	1,186,600	22,530,604	18.988	19.09	19.07	19.09	18.44	19.21	1,186,600	18.988	4.37%
2020-07-08	18.29	18.29	18.32	17.68	18.31	594,200	10,726,286	18.052	18.29	18.29	18.32	17.68	18.31	594,200	18.052	3.51%
2020-07-07	17.67	17.67	17.68	17.66	18.32	647,000	11,667,930	18.034	17.67	17.67	17.68	17.66	18.32	647,000	18.034	-1.89%
2020-07-06	18.01	18.00	18.02	17.74	18.04	466,600	8,333,516	17.860	18.01	18.00	18.02	17.74	18.04	466,600	17.860	2.04%
2020-07-03	17.65	17.60	18.20	17.18	17.68	292,600	5,111,774	17.470	17.65	17.60	18.20	17.18	17.68	292,600	17.470	3.58%
2020-07-02	17.04	17.02	17.50	16.58	17.04	188,800	3,186,828	16.879	17.04	17.02	17.50	16.58	17.04	188,800	16.879	2.77%
2020-06-30	16.58	16.58	16.62	16.46	16.64	118,200	1,960,986	16.590	16.58	16.58	16.62	16.46	16.64	118,200	16.590	0.97%
2020-06-29	16.42	16.39	16.42	16.26	16.64	312,000	5,116,040	16.398	16.42	16.39	16.42	16.26	16.64	312,000	16.398	-1.32%
2020-06-26	16.64	16.61	16.67	16.60	16.90	217,800	3,645,576	16.738	16.64	16.61	16.67	16.60	16.90	217,800	16.738	-1.19%
2020-06-24	16.84	16.81	16.88	16.82	16.98	275,600	4,656,662	16.896	16.84	16.81	16.88	16.82	16.98	275,600	16.896	0.78%
2020-06-23	16.71	16.69	-	16.15	16.71	370,600	6,082,404	16.412	16.71	16.69	-	16.15	16.71	370,600	16.412	1.46%
2020-06-22	16.47	16.47	16.54	16.39	16.56	456,200	7,459,806	16.352	16.47	16.47	16.54	16.39	16.56	456,200	16.352	0.12%
2020-06-19	16.45	16.44	16.45	16.25	16.58	539,800	8,873,182	16.438	16.45	16.44	16.45	16.25	16.58	539,800	16.438	1.11%
2020-06-18	16.27	16.25	16.27	15.98	16.27	103,600	1,674,396	16.162	16.27	16.25	16.27	15.98	16.27	103,600	16.162	1.37%
2020-06-17	16.05	16.04	16.05	15.88	16.14	165,200	2,649,194	16.036	16.05	16.04	16.05	15.88	16.14	165,200	16.036	0.25%
2020-06-16	16.01	15.98	16.03	15.60	16.03	215,000	3,435,052	15.977	16.01	15.98	16.03	15.60	16.03	215,000	15.977	4.91%
2020-06-15	15.26	15.27	15.30	15.20	15.70	293,800	4,564,136	15.535	15.26	15.27	15.30	15.20	15.70	293,800	15.535	-2.43%
2020-06-12	15.64	15.56	16.00	15.22	15.65	129,000	2,007,754	15.564	15.64	15.56	16.00	15.22	15.65	129,000	15.564	0.32%
2020-06-11	15.59	15.56	15.59	15.59	15.85	142,600	2,239,318	15.703	15.59	15.56	15.59	15.59	15.85	142,600	15.703	0.45%
2020-06-10	15.52	15.50	15.52	15.39	15.52	40,600	627,522	15.456	15.52	15.50	15.52	15.39	15.52	40,600	15.456	1.44%
2020-06-09	15.30	15.26	15.30	15.30	15.39	11,600	178,246	15.366	15.30	15.26	15.30	15.30	15.39	11,600	15.366	1.32%
2020-06-08	15.10	15.10	15.20	15.08	15.35	106,600	1,624,604	15.240	15.10	15.10	15.20	15.08	15.35	106,600	15.240	-0.72%
2020-06-05	15.21	15.10	15.32	14.96	15.21	77,600	1,175,624	15.150	15.21	15.10	15.32	14.96	15.21	77,600	15.150	0.93%
2020-06-04	15.07	15.04	15.08	15.00	15.20	69,400	1,047,418	15.092	15.07	15.04	15.08	15.00	15.20	69,400	15.092	1.48%
2020-06-03	14.85	14.85	14.88	14.65	14.92	159,000	2,363,436	14.864	14.85	14.85	14.88	14.65	14.92	159,000	14.864	2.13%
2020-06-02	14.54	14.54	14.65	14.46	14.63	53,600	779,956	14.551	14.54	14.54	14.65	14.46	14.63	53,600	14.551	-0.68%
2020-06-01	14.64	14.62	14.64	13.88	14.65	265,400	3,862,764	14.554	14.64	14.62	14.64	13.88	14.65	265,400	14.554	6.40%
2020-05-29	13.76	13.64	13.76	13.60	13.80	118,200	1,621,932	13.722	13.76	13.64	13.76	13.60	13.80	118,200	13.722	-1.01%
2020-05-28	13.90	13.78	14.08	13.74	14.08	215,000	2,998,884	13.948	13.90	13.78	14.08	13.74	14.08	215,000	13.948	-1.28%
2020-05-27	14.08	14.08	14.12	13.96	14.08	156,000	2,183,256	13.995	14.08	14.08	14.12	13.96	14.08	156,000	13.995	0.00%
2020-05-26	14.08	14.06	14.28	13.98	14.08	64,000	897,604	14.025	14.08	14.06	14.28	13.98	14.08	64,000	14.025	2.77%
2020-05-25	13.70	13.66	13.90	13.38	13.70	69,800	944,272	13.528	13.70	13.66	13.90	13.38	13.70	69,800	13.528	1.48%
2020-05-22	13.50	13.46	13.50	13.46	13.94	263,400	3,581,264	13.596	13.50	13.46	13.50	13.46	13.94	263,400	13.596	-4.26%
2020-05-21	14.10	14.10	-	14.08	14.30	216,400	3,069,128	14.183	14.10	14.10	-	14.08	14.30	216,400	14.183	-2.08%
2020-05-20	14.40	14.36	14.40	14.34	14.46	206,000	2,964,604	14.391	14.40	14.36	14.40	14.34	14.46	206,000	14.391	0.56%
2020-05-19	14.32	14.32	14.34	13.88	14.32	215,600	3,073,028	14.253	14.32	14.32	14.34	13.88	14.32	215,600	14.253	4.22%
2020-05-18	13.74	13.60	13.80	13.48	13.88	10,400	142,764	13.727	13.74	13.60	13.80	13.48	13.88	10,400	13.727	1.93%
2020-05-15	13.48	13.10	13.54	13.40	13.54	43,400	584,960	13.478	13.48	13.10	13.54	13.40	13.54	43,400	13.478	0.15%
2020-05-14	13.46	13.08	13.46	13.40	13.50	66,200	889,752	13.440	13.46	13.08	13.46	13.40	13.50	66,200	13.440	0.30%
2020-05-13	13.42	13.40	13.42	13.30	13.52	26,600	357,048	13.423	13.42	13.40	13.42	13.30	13.52	26,600	13.423	0.90%
2020-05-12	13.30	13.30	13.80	13.22	13.30	148,400	1,967,136	13.256	13.30	13.30	13.80	13.22	13.30	148,400	13.256	-0.45%
2020-05-11	13.36	13.28	13.48	13.30	13.48	77,200	1,032,676	13.377	13.36	13.28	13.48	13.30	13.48	77,200	13.377	2.30%
2020-05-08	13.06	13.00	13.06	12.94	13.08	30,400	395,752	13.018	13.06	13.00	13.06	12.94	13.08	30,400	13.018	2.51%
2020-05-07	12.74	12.64	13.88	12.68	12.74	44,600	566,336	12.698	12.74	12.64	13.88	12.68	12.74	44,600	12.698	0.16%
2020-05-06	12.72	12.66	13.88	12.60	12.78	68,200	865,692	12.693	12.72	12.66	13.88	12.60	12.78	68,200	12.693	1.60%
2020-05-05	12.52	12.40	13.88	12.40	12.52	64,800	807,856	12.467	12.52	12.40	13.88	12.40	12.52	64,800	12.467	1.95%
2020-05-04	12.28	12.26	12.40	12.24	12.42	77,400	952,056	12.300	12.28	12.26	12.40	12.24	12.42	77,400	12.300	-3.91%
2020-04-29	12.78	12.78	13.50	12.78	12.86	59,800	766,264	12.814	12.78	12.78	13.50	12.78	12.86	59,800	12.814	-1.24%
2020-04-28	12.94	12.88	13.00	-	-	0	0	-	12.94	12.88	13.00	-	-	0	-	0.78%
2020-04-27	12.84	12.78	12.90	12.78	12.88	53,600	688,448	12.844	12.84	12.78	12.90	12.78	12.88	53,600	12.844	1.26%
2020-04-24	12.68	12.66	13.50	12.60	12.80	27,000	341,384	12.644	12.68	12.66	13.50	12.60	12.80	27,000	12.644	-1.25%
2020-04-23	12.84	12.82	12.84	12.82	13.00	12,600	162,544	12.900	12.84	12.82	12.84	12.82	13.00	12,600	12.900	-0.47%
2020-04-22	12.90	12.90	13.80	12.78	12.96	59,800	773,396	12.933	12.90	12.90	13.80	12.78	12.96	59,800	12.933	0.62%
2020-04-21	12.82	12.76	12.92	12.70	12.86	10,201	130,472	12.790	12.82	12.76	12.92	12.70	12.86	10,201	12.790	-0.77%
2020-04-20	12.92	12.92	13.80	12.90	12.98	6,400	82,872	12.949	12.92	12.92	13.80	12.90	12.98	6,400	12.949	-1.37%
2020-04-17	13.10	13.02	13.10	13.00	13.38	162,800	2,159,356	13.264	13.10	13.02	13.10	13.00	13.38	162,800	13.264	2.66%
2020-04-16	12.76	12.70	12.90	12.64	12.78	98,600	1,254,988	12.728	12.76	12.70	12.90	12.64	12.78	98,600	12.728	4.59%
2020-04-15	12.20	12.20	12.60	12.20	12.72	202,000	2,536,260	12.556	12.20	12.20	12.60	12.20	12.72	202,000	12.556	-2.71%
2020-04-14	12.54	12.44	12.74	12.44	12.54	50,600	631,888	12.488	12.54	12.44	12.74	12.44	12.54	50,600	12.488	2.28%
2020-04-09	12.26	12.24	12.40	12.20	12.26	60,600	740,924	12.226	12.26	12.24	12.40	12.20	12.26	60,600	12.226	1.32%
2020-04-08	12.10	12.08	12.94	12.10	12.22	170,800	2,076,452	12.157	12.10	12.08	12.94	12.10	12.22	170,800	12.157	-2.89%
2020-04-07	12.46	12.36	12.94	12.18	12.46	174,600	2,141,688	12.266	12.46	12.36	12.94	12.18	12.46	174,600	12.266	2.13%
2020-04-06	12.20	12.04	12.24	11.96	12.24	174,000	2,109,232	12.122	12.20	12.04	12.24	11.96	12.24	174,000	12.122	2.69%
2020-04-03	11.88	11.86	11.88	11.80	11.88	7,600	89,892	11.828	11.88	11.86	11.88	11.80	11.88	7,600	11.828	-1.98%
2020-04-02	12.12	11.96	12.12	11.84	12.14	96,800	1,158,760	11.971	12.12	11.96	12.12	11.84	12.14	96,800	11.971	3.59%
2020-04-01	11.70	11.70	12.16	11.68	12.02	217,800	2,581,308	11.852	11.70	11.70	12.16	11.68	12.02	217,800	11.852	-1.18%
2020-03-31	11.84	11.50	11.98	11.76	11.94	65,000	770,144	11.848	11.84	11.50	11.98	11.76	11.94	65,000	11.848	0.85%
2020-03-30	11.74	11.70	11.80	11.62	11.88	97,200	1,141,408	11.743	11.74	11.70	11.80	11.62	11.88	97,200	11.743	-1.18%
2020-03-27	11.88	11.84	11.90	11.88	12.02	97,400	1,161,240	11.922	11.88	11.84	11.90	11.88	12.02	97,400	11.922	0.34%
2020-03-26	11.84	11.78	11.86	11.80	11.92	50,400	600,060	11.906	11.84	11.78	11.86	11.80	11.92	50,400	11.906	-1.17%
2020-03-25	11.98	11.90	12.08	11.74	12.00	144,400	1,709,228	11.837	11.98	11.90	12.08	11.74	12.00	144,400	11.837	3.45%
2020-03-24	11.58	11.50	11.58	11.38	11.70	326,600	3,762,056	11.519	11.58	11.50	11.58	11.38	11.70	326,600	11.519	6.04%
2020-03-23	10.92	10.86	12.28	10.86	12.30	271,200	2,980,464	10.990	10.92	10.86	12.28	10.86	12.30	271,200	10.990	-5.54%
2020-03-20	11.56	11.22	13.58	11.06	11.56	242,200	2,755,748	11.378	11.56	11.22	13.58	11.06	11.56	242,200	11.378	7.24%
2020-03-19	10.78	10.52	11.00	10.30	10.88	743,400	7,895,052	10.620	10.78	10.52	11.00	10.30	10.88	743,400	10.620	0.56%
2020-03-18	10.72	10.72	10.76	10.70	11.36	246,000	2,758,256	11.212	10.72	10.72	10.76	10.70	11.36	246,000	11.212	-6.78%
2020-03-17	11.50	11.32	11.50	11.00	11.50	195,600	2,214,396	11.321	11.50	11.32	11.50	11.00	11.50	195,600	11.321	3.60%
2020-03-16	11.10	11.10	13.58	11.06	11.46	224,000	2,526,488	11.279	11.10	11.10	13.58	11.06	11.46	224,000	11.279	-8.42%
2020-03-13	12.12	12.10	12.20	11.22	12.18	906,000	10,600,552	11.700	12.12	12.10	12.20	11.22	12.18	906,000	11.700	0.66%
2020-03-12	12.04	12.02	12.14	11.96	12.14	608,200	7,351,476	12.087	12.04	12.02	12.14	11.96	12.14	608,200	12.087	-4.44%
2020-03-11	12.60	12.58	12.62	12.58	12.74	312,600	3,952,720	12.645	12.60	12.58	12.62	12.58	12.74	312,600	12.645	-1.10%
2020-03-10	12.74	12.50	12.82	12.56	12.86	271,000	3,429,844	12.656	12.74	12.50	12.82	12.56	12.86	271,000	12.656	5.99%
2020-03-09	12.02	12.02	12.56	12.02	12.60	347,800	4,314,752	12.406	12.02	12.02	12.56	12.02	12.60	347,800	12.406	-9.08%
2020-03-06	13.22	13.00	13.30	13.20	13.36	80,400	1,068,292	13.287	13.22	13.00	13.30	13.20	13.36	80,400	13.287	-2.07%
2020-03-05	13.50	13.30	13.54	13.24	13.52	28,200	375,184	13.304	13.50	13.30	13.54	13.24	13.52	28,200	13.304	2.43%
2020-03-04	13.18	13.12	13.34	13.04	13.18	92,800	1,220,600	13.153	13.18	13.12	13.34	13.04	13.18	92,800	13.153	0.46%
2020-03-03	13.12	13.12	13.30	13.06	13.30	87,000	1,149,332	13.211	13.12	13.12	13.30	13.06	13.30	87,000	13.211	0.61%
2020-03-02	13.04	13.04	13.88	12.76	13.04	445,200	5,744,644	12.904	13.04	13.04	13.88	12.76	13.04	445,200	12.904	2.84%
2020-02-28	12.68	12.66	12.80	12.62	13.10	514,400	6,588,372	12.808	12.68	12.66	12.80	12.62	13.10	514,400	12.808	-4.80%
2020-02-27	13.32	13.12	13.62	13.08	13.34	53,200	697,688	13.114	13.32	13.12	13.62	13.08	13.34	53,200	13.114	0.60%
2020-02-26	13.24	13.18	13.62	13.14	13.32	125,400	1,658,284	13.224	13.24	13.18	13.62	13.14	13.32	125,400	13.224	-1.05%
2020-02-25	13.38	13.36	13.62	13.14	13.40	142,800	1,895,212	13.272	13.38	13.36	13.62	13.14	13.40	142,800	13.272	1.83%
2020-02-24	13.14	13.14	13.62	13.10	13.28	143,000	1,889,748	13.215	13.14	13.14	13.62	13.10	13.28	143,000	13.215	-3.52%
2020-02-21	13.62	13.60	13.62	13.52	13.72	35,400	483,104	13.647	13.62	13.60	13.62	13.52	13.72	35,400	13.647	-1.45%
2020-02-20	13.82	13.70	13.82	13.70	13.86	55,800	768,984	13.781	13.82	13.70	13.82	13.70	13.86	55,800	13.781	1.32%
2020-02-19	13.64	13.58	13.70	13.58	13.70	121,400	1,660,520	13.678	13.64	13.58	13.70	13.58	13.70	121,400	13.678	0.15%
2020-02-18	13.62	13.60	13.64	13.60	13.76	78,000	1,065,656	13.662	13.62	13.60	13.64	13.60	13.76	78,000	13.662	-1.73%
2020-02-17	13.86	13.86	13.88	13.76	13.90	57,600	798,340	13.860	13.86	13.86	13.88	13.76	13.90	57,600	13.860	0.58%
2020-02-14	13.78	13.70	13.80	13.72	13.82	25,800	354,948	13.758	13.78	13.70	13.80	13.72	13.82	25,800	13.758	0.58%
2020-02-13	13.70	13.70	13.76	13.70	13.78	106,400	1,462,796	13.748	13.70	13.70	13.76	13.70	13.78	106,400	13.748	-0.15%
2020-02-12	13.72	13.72	13.82	13.60	13.78	175,400	2,403,260	13.702	13.72	13.72	13.82	13.60	13.78	175,400	13.702	1.48%
2020-02-11	13.52	13.50	13.60	13.46	13.54	30,200	407,788	13.503	13.52	13.50	13.60	13.46	13.54	30,200	13.503	1.65%
2020-02-10	13.30	13.30	13.40	13.30	13.40	53,400	713,456	13.361	13.30	13.30	13.40	13.30	13.40	53,400	13.361	-1.63%
2020-02-07	13.52	13.40	13.60	13.40	13.52	41,600	559,924	13.460	13.52	13.40	13.60	13.40	13.52	41,600	13.460	0.15%
2020-02-06	13.50	13.46	13.50	13.32	13.54	114,400	1,534,624	13.415	13.50	13.46	13.50	13.32	13.54	114,400	13.415	2.12%
2020-02-05	13.22	13.20	13.44	13.22	13.44	122,400	1,631,076	13.326	13.22	13.20	13.44	13.22	13.44	122,400	13.326	-0.15%
2020-02-04	13.24	13.18	13.34	13.00	13.30	217,000	2,873,640	13.243	13.24	13.18	13.34	13.00	13.30	217,000	13.243	3.12%
2020-02-03	12.84	12.72	12.94	12.60	12.94	762,000	9,781,536	12.837	12.84	12.72	12.94	12.60	12.94	762,000	12.837	0.94%
2020-01-31	12.72	12.70	12.88	12.72	12.88	89,400	1,144,576	12.803	12.72	12.70	12.88	12.72	12.88	89,400	12.803	0.63%
2020-01-30	12.64	12.60	13.22	12.60	13.22	188,600	2,463,032	13.060	12.64	12.60	13.22	12.60	13.22	188,600	13.060	-3.36%
2020-01-29	13.08	13.08	13.28	13.06	13.28	297,200	3,924,148	13.204	13.08	13.08	13.28	13.06	13.28	297,200	13.204	-3.11%
2020-01-24	13.50	13.48	13.50	13.44	13.54	88,200	1,189,360	13.485	13.50	13.48	13.50	13.44	13.54	88,200	13.485	0.75%
2020-01-23	13.40	13.38	13.96	13.32	13.72	455,000	6,161,984	13.543	13.40	13.38	13.96	13.32	13.72	455,000	13.543	-4.15%
2020-01-22	13.98	13.96	14.00	13.60	14.00	209,200	2,898,732	13.856	13.98	13.96	14.00	13.60	14.00	209,200	13.856	3.40%
2020-01-21	13.52	13.50	13.60	13.52	14.00	362,600	4,963,632	13.689	13.52	13.50	13.60	13.52	14.00	362,600	13.689	-3.43%
2020-01-20	14.00	14.00	14.10	14.00	14.10	185,400	2,607,768	14.066	14.00	14.00	14.10	14.00	14.10	185,400	14.066	-0.28%
2020-01-17	14.04	14.00	14.30	13.82	14.04	107,200	1,491,684	13.915	14.04	14.00	14.30	13.82	14.04	107,200	13.915	0.86%
2020-01-16	13.92	13.92	13.98	13.88	13.98	6,400	89,116	13.924	13.92	13.92	13.98	13.88	13.98	6,400	13.924	-0.29%
2020-01-15	13.96	13.94	14.08	13.88	13.98	42,600	592,480	13.908	13.96	13.94	14.08	13.88	13.98	42,600	13.908	0.00%
2020-01-14	13.96	13.80	14.08	13.96	14.30	291,400	4,110,760	14.107	13.96	13.80	14.08	13.96	14.30	291,400	14.107	-0.29%
2020-01-13	14.00	14.00	14.20	13.80	14.00	242,200	3,359,836	13.872	14.00	14.00	14.20	13.80	14.00	242,200	13.872	1.45%
2020-01-10	13.80	13.74	-	13.66	13.82	83,000	1,142,336	13.763	13.80	13.74	-	13.66	13.82	83,000	13.763	1.32%
2020-01-09	13.62	13.62	-	13.50	13.60	99,400	1,346,140	13.543	13.62	13.62	-	13.50	13.60	99,400	13.543	2.71%
2020-01-08	13.26	13.26	-	13.24	13.44	116,600	1,556,916	13.353	13.26	13.26	-	13.24	13.44	116,600	13.353	-1.34%
2020-01-07	13.44	13.42	-	13.38	13.46	53,400	715,968	13.408	13.44	13.42	-	13.38	13.46	53,400	13.408	1.20%
2020-01-06	13.28	13.30	-	13.18	13.28	18,400	243,252	13.220	13.28	13.30	-	13.18	13.28	18,400	13.220	0.30%
2020-01-03	13.24	13.14	13.28	13.00	13.44	107,800	1,426,832	13.236	13.24	13.14	13.28	13.00	13.44	107,800	13.236	2.64%
2020-01-02	12.90	12.86	13.00	12.74	12.90	50,400	643,840	12.775	12.90	12.86	13.00	12.74	12.90	50,400	12.775	1.57%
2019-12-31	12.70	12.70	12.80	12.70	12.80	37,200	473,248	12.722	12.70	12.70	12.80	12.70	12.80	37,200	12.722	-1.40%
2019-12-30	12.88	12.82	-	12.78	12.94	72,000	923,524	12.827	12.88	12.82	-	12.78	12.94	72,000	12.827	-0.16%
2019-12-27	12.90	12.88	12.90	12.92	12.92	2,200	28,424	12.920	12.90	12.88	12.90	12.92	12.92	2,200	12.920	0.78%
2019-12-24	12.80	10.70	12.84	12.70	12.82	800	10,212	12.765	12.80	10.70	12.84	12.70	12.82	800	12.765	1.27%
2019-12-23	12.64	10.70	-	12.64	12.70	77,800	985,024	12.661	12.64	10.70	-	12.64	12.70	77,800	12.661	0.00%
2019-12-20	12.64	10.70	-	12.60	12.72	67,800	857,044	12.641	12.64	10.70	-	12.60	12.72	67,800	12.641	0.32%
2019-12-19	12.60	10.70	-	12.60	12.60	4,800	60,480	12.600	12.60	10.70	-	12.60	12.60	4,800	12.600	0.00%
2019-12-18	12.60	12.58	12.60	12.58	12.64	42,000	529,464	12.606	12.60	12.58	12.60	12.58	12.64	42,000	12.606	0.16%
2019-12-17	12.58	12.58	12.64	12.48	12.48	1,000	12,480	12.480	12.58	12.58	12.64	12.48	12.48	1,000	12.480	1.62%
2019-12-16	12.38	12.38	12.46	12.32	12.38	77,600	956,852	12.331	12.38	12.38	12.46	12.32	12.38	77,600	12.331	0.00%
2019-12-13	12.38	12.38	12.46	12.38	12.38	2,600	32,188	12.380	12.38	12.38	12.46	12.38	12.38	2,600	12.380	1.81%
2019-12-12	12.16	12.06	12.38	12.16	12.22	55,200	672,788	12.188	12.16	12.06	12.38	12.16	12.22	55,200	12.188	0.66%
2019-12-11	12.08	12.06	12.38	12.06	12.16	6,800	82,156	12.082	12.08	12.06	12.38	12.06	12.16	6,800	12.082	0.17%
2019-12-10	12.06	12.02	12.38	11.98	12.06	4,800	57,784	12.038	12.06	12.02	12.38	11.98	12.06	4,800	12.038	-0.33%
2019-12-09	12.10	12.02	12.10	-	-	0	0	-	12.10	12.02	12.10	-	-	0	-	-0.17%
2019-12-06	12.12	-	12.28	12.12	12.12	1,000	12,120	12.120	12.12	-	12.28	12.12	12.12	1,000	12.120	2.89%
2019-12-05	11.78	11.78	-	11.78	11.80	17,600	207,668	11.799	11.78	11.78	-	11.78	11.80	17,600	11.799	0.00%
2019-12-04	11.78	-	12.30	11.78	11.82	38,000	447,648	11.780	11.78	-	12.30	11.78	11.82	38,000	11.780	-1.34%
2019-12-03	11.94	11.92	12.30	11.82	11.98	39,400	465,904	11.825	11.94	11.92	12.30	11.82	11.98	39,400	11.825	-0.50%
2019-12-02	12.00	11.98	12.04	12.00	12.08	191,800	2,311,600	12.052	12.00	11.98	12.04	12.00	12.08	191,800	12.052	0.17%
2019-11-29	11.98	11.98	12.18	11.96	12.06	80,000	964,432	12.055	11.98	11.98	12.18	11.96	12.06	80,000	12.055	-1.32%
2019-11-28	12.14	12.14	12.16	11.98	12.14	199,200	2,399,208	12.044	12.14	12.14	12.16	11.98	12.14	199,200	12.044	0.83%
2019-11-27	12.04	11.90	12.04	11.92	12.04	197,800	2,371,292	11.988	12.04	11.90	12.04	11.92	12.04	197,800	11.988	1.35%
2019-11-26	11.88	11.88	11.92	11.80	11.94	123,200	1,465,988	11.899	11.88	11.88	11.92	11.80	11.94	123,200	11.899	0.51%
2019-11-25	11.82	-	11.94	11.80	11.86	21,400	252,596	11.804	11.82	-	11.94	11.80	11.86	21,400	11.804	2.43%
2019-11-22	11.54	11.28	-	11.50	11.60	129,000	1,489,212	11.544	11.54	11.28	-	11.50	11.60	129,000	11.544	2.12%
2019-11-21	11.30	9.000	-	11.28	11.36	33,600	379,680	11.300	11.30	9.000	-	11.28	11.36	33,600	11.300	-3.25%
2019-11-20	11.68	10.00	-	-	-	0	0	-	11.68	10.00	-	-	-	0	-	-1.02%
2019-11-19	11.80	10.00	12.00	11.74	11.82	148,800	1,755,300	11.796	11.80	10.00	12.00	11.74	11.82	148,800	11.796	0.34%
2019-11-18	11.76	-	11.90	11.64	11.76	175,800	2,056,960	11.701	11.76	-	11.90	11.64	11.76	175,800	11.701	1.55%
2019-11-15	11.58	11.00	-	11.58	11.64	76,800	891,660	11.610	11.58	11.00	-	11.58	11.64	76,800	11.610	-0.17%
2019-11-14	11.60	11.00	11.90	11.58	11.58	2,000	23,160	11.580	11.60	11.00	11.90	11.58	11.58	2,000	11.580	-1.69%
2019-11-13	11.80	11.00	11.90	11.80	11.84	39,800	471,160	11.838	11.80	11.00	11.90	11.80	11.84	39,800	11.838	-0.84%
2019-11-12	11.90	11.72	11.94	11.84	11.90	164,400	1,952,596	11.877	11.90	11.72	11.94	11.84	11.90	164,400	11.877	1.54%
2019-11-11	11.72	-	11.78	11.70	11.78	102,800	1,203,040	11.703	11.72	-	11.78	11.70	11.78	102,800	11.703	-1.84%
2019-11-08	11.94	-	12.00	11.94	12.02	85,000	1,019,268	11.991	11.94	-	12.00	11.94	12.02	85,000	11.991	0.17%
2019-11-07	11.92	11.76	12.00	11.76	11.94	173,200	2,051,372	11.844	11.92	11.76	12.00	11.76	11.94	173,200	11.844	1.53%
2019-11-06	11.74	-	12.30	11.74	11.78	20,200	237,736	11.769	11.74	-	12.30	11.74	11.78	20,200	11.769	-0.84%
2019-11-05	11.84	-	12.20	11.80	11.86	43,400	512,832	11.816	11.84	-	12.20	11.80	11.86	43,400	11.816	1.72%
2019-11-04	11.64	-	11.68	11.54	11.64	59,800	692,412	11.579	11.64	-	11.68	11.54	11.64	59,800	11.579	1.75%
2019-11-01	11.44	-	-	11.44	11.44	21,000	240,240	11.440	11.44	-	-	11.44	11.44	21,000	11.440	0.53%
2019-10-31	11.38	-	11.46	11.38	11.42	3,200	36,516	11.411	11.38	-	11.46	11.38	11.42	3,200	11.411	0.89%
2019-10-30	11.28	-	-	11.28	11.30	41,200	465,492	11.298	11.28	-	-	11.28	11.30	41,200	11.298	-0.53%
2019-10-29	11.34	-	11.42	11.28	11.38	41,200	467,044	11.336	11.34	-	11.42	11.28	11.38	41,200	11.336	-0.70%
2019-10-28	11.42	-	11.70	11.14	11.42	63,000	716,644	11.375	11.42	-	11.70	11.14	11.42	63,000	11.375	2.51%
2019-10-25	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	1.27%
2019-10-24	11.00	-	-	11.00	11.00	37,800	415,800	11.000	11.00	-	-	11.00	11.00	37,800	11.000	0.73%
2019-10-23	10.92	-	-	10.92	10.94	58,400	637,924	10.923	10.92	-	-	10.92	10.94	58,400	10.923	-1.80%
2019-10-22	11.12	-	-	11.12	11.18	45,000	502,808	11.174	11.12	-	-	11.12	11.18	45,000	11.174	0.00%
2019-10-21	11.12	-	-	11.10	11.12	44,400	492,972	11.103	11.12	-	-	11.10	11.12	44,400	11.103	-0.71%
2019-10-18	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	-0.71%
2019-10-17	11.28	-	-	11.26	11.30	4,200	47,300	11.262	11.28	-	-	11.26	11.30	4,200	11.262	1.08%
2019-10-16	11.16	-	11.22	11.16	11.16	9,200	102,672	11.160	11.16	-	11.22	11.16	11.16	9,200	11.160	1.09%
2019-10-15	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	0.00%
2019-10-14	11.04	-	-	11.02	11.04	2,600	28,684	11.032	11.04	-	-	11.02	11.04	2,600	11.032	1.28%
2019-10-11	10.90	-	11.02	10.90	10.90	4,000	43,600	10.900	10.90	-	11.02	10.90	10.90	4,000	10.900	2.25%
2019-10-10	10.66	-	10.84	10.58	10.62	40,800	432,096	10.591	10.66	-	10.84	10.58	10.62	40,800	10.591	0.38%
2019-10-09	10.62	10.52	10.84	10.62	10.64	1,800	19,136	10.631	10.62	10.52	10.84	10.62	10.64	1,800	10.631	-2.03%
2019-10-08	10.84	-	11.02	10.76	10.86	233,200	2,521,248	10.812	10.84	-	11.02	10.76	10.86	233,200	10.812	1.12%
2019-10-04	10.72	-	-	10.66	10.80	175,200	1,884,096	10.754	10.72	-	-	10.66	10.80	175,200	10.754	0.37%
2019-10-03	10.68	-	-	10.62	10.62	1,200	12,744	10.620	10.68	-	-	10.62	10.62	1,200	10.620	0.00%
2019-10-02	10.68	10.56	-	10.56	10.68	174,600	1,853,576	10.616	10.68	10.56	-	10.56	10.68	174,600	10.616	0.19%
2019-09-30	10.66	10.60	11.00	10.58	10.66	38,000	405,064	10.660	10.66	10.60	11.00	10.58	10.66	38,000	10.660	-1.84%
2019-09-27	10.86	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
2019-09-26	10.86	-	-	10.86	10.96	57,800	631,488	10.925	10.86	-	-	10.86	10.96	57,800	10.925	1.31%
2019-09-25	10.72	-	-	10.72	10.82	98,400	1,060,796	10.780	10.72	-	-	10.72	10.82	98,400	10.780	-2.90%
2019-09-24	11.04	-	-	11.04	11.16	1,800	19,968	11.093	11.04	-	-	11.04	11.16	1,800	11.093	-1.08%
2019-09-23	11.16	-	11.16	11.16	11.20	51,200	573,132	11.194	11.16	-	11.16	11.16	11.20	51,200	11.194	-0.71%
2019-09-20	11.24	11.20	-	11.24	11.24	41,600	467,584	11.240	11.24	11.20	-	11.24	11.24	41,600	11.240	1.08%
2019-09-19	11.12	-	-	11.12	11.12	37,800	420,336	11.120	11.12	-	-	11.12	11.12	37,800	11.120	-0.89%
2019-09-18	11.22	-	-	11.20	11.22	30,000	336,300	11.210	11.22	-	-	11.20	11.22	30,000	11.210	1.08%
2019-09-17	11.10	-	-	11.10	11.18	5,800	64,660	11.148	11.10	-	-	11.10	11.18	5,800	11.148	-1.42%
2019-09-16	11.26	11.16	-	11.22	11.26	11,000	123,444	11.222	11.26	11.16	-	11.22	11.26	11,000	11.222	-1.05%
2019-09-13	11.38	11.32	-	11.36	11.38	80,800	918,644	11.369	11.38	11.32	-	11.36	11.38	80,800	11.369	0.18%
2019-09-12	11.36	11.32	11.50	11.34	11.36	49,000	556,604	11.359	11.36	11.32	11.50	11.34	11.36	49,000	11.359	1.07%
2019-09-11	11.24	11.18	-	11.18	11.24	400	4,484	11.210	11.24	11.18	-	11.18	11.24	400	11.210	1.08%
2019-09-10	11.12	11.10	11.60	11.12	11.26	48,200	537,532	11.152	11.12	11.10	11.60	11.12	11.26	48,200	11.152	-0.36%
2019-09-09	11.16	10.98	11.20	11.16	11.16	38,000	424,080	11.160	11.16	10.98	11.20	11.16	11.16	38,000	11.160	0.18%
2019-09-06	11.14	10.98	-	11.10	11.14	50,000	556,992	11.140	11.14	10.98	-	11.10	11.14	50,000	11.140	1.83%
2019-09-05	10.94	10.70	11.06	10.94	11.06	15,400	168,524	10.943	10.94	10.70	11.06	10.94	11.06	15,400	10.943	-0.55%
2019-09-04	11.00	10.94	-	10.82	11.02	86,800	947,164	10.912	11.00	10.94	-	10.82	11.02	86,800	10.912	2.42%
2019-09-03	10.74	-	11.10	10.74	10.88	103,000	1,117,928	10.854	10.74	-	11.10	10.74	10.88	103,000	10.854	-0.92%
2019-09-02	10.84	10.78	11.00	10.78	10.84	159,000	1,718,784	10.810	10.84	10.78	11.00	10.78	10.84	159,000	10.810	0.93%
2019-08-30	10.74	9.600	11.00	10.68	10.86	130,600	1,408,756	10.787	10.74	9.600	11.00	10.68	10.86	130,600	10.787	0.37%
2019-08-29	10.70	9.600	11.00	10.50	10.70	216,600	2,295,716	10.599	10.70	9.600	11.00	10.50	10.70	216,600	10.599	1.52%
2019-08-28	10.54	9.600	10.68	-	-	0	0	-	10.54	9.600	10.68	-	-	0	-	-0.38%
2019-08-27	10.58	10.54	10.58	10.58	10.62	50,000	529,700	10.594	10.58	10.54	10.58	10.58	10.62	50,000	10.594	0.38%
2019-08-26	10.54	10.36	10.68	10.44	10.54	80,600	848,636	10.529	10.54	10.36	10.68	10.44	10.54	80,600	10.529	-1.31%
2019-08-23	10.68	10.60	-	10.60	10.64	55,200	586,720	10.629	10.68	10.60	-	10.60	10.64	55,200	10.629	-0.56%
2019-08-22	10.74	9.600	-	10.74	10.80	44,600	480,732	10.779	10.74	9.600	-	10.74	10.80	44,600	10.779	-0.56%
2019-08-21	10.80	9.600	10.84	10.80	10.84	40,600	440,080	10.839	10.80	9.600	10.84	10.80	10.84	40,600	10.839	-0.74%
2019-08-20	10.88	9.600	-	10.80	10.90	121,800	1,320,396	10.841	10.88	9.600	-	10.80	10.90	121,800	10.841	2.26%
2019-08-19	10.64	9.600	10.66	10.32	10.68	109,400	1,161,960	10.621	10.64	9.600	10.66	10.32	10.68	109,400	10.621	3.70%
2019-08-16	10.26	10.18	10.32	10.18	10.26	124,800	1,275,364	10.219	10.26	10.18	10.32	10.18	10.26	124,800	10.219	0.79%
2019-08-15	10.18	10.16	-	10.00	10.22	225,600	2,295,356	10.174	10.18	10.16	-	10.00	10.22	225,600	10.174	0.20%
2019-08-14	10.16	9.600	10.24	10.16	10.24	43,800	448,288	10.235	10.16	9.600	10.24	10.16	10.24	43,800	10.235	2.73%
2019-08-13	9.890	9.600	10.00	9.890	9.940	10,200	100,908	9.8929	9.890	9.600	10.00	9.890	9.940	10,200	9.8929	-1.69%
2019-08-12	10.06	9.600	-	10.04	10.04	400	4,016	10.040	10.06	9.600	-	10.04	10.04	400	10.040	0.00%
2019-08-09	10.06	9.600	-	10.06	10.16	600	6,072	10.120	10.06	9.600	-	10.06	10.16	600	10.120	0.40%
2019-08-08	10.02	10.00	-	10.00	10.06	16,800	168,432	10.026	10.02	10.00	-	10.00	10.06	16,800	10.026	1.21%
2019-08-07	9.900	9.870	-	9.870	9.890	12,600	124,598	9.8887	9.900	9.870	-	9.870	9.890	12,600	9.8887	0.30%
2019-08-06	9.870	9.830	10.06	9.700	10.00	103,600	1,010,764	9.7564	9.870	9.830	10.06	9.700	10.00	103,600	9.7564	-2.08%
2019-08-05	10.08	10.08	10.14	10.06	10.20	12,200	123,936	10.159	10.08	10.08	10.14	10.06	10.20	12,200	10.159	-3.82%
2019-08-02	10.48	10.10	10.84	10.44	10.48	77,400	811,108	10.479	10.48	10.10	10.84	10.44	10.48	77,400	10.479	-3.32%
2019-08-01	10.84	-	-	10.80	10.84	5,200	56,208	10.809	10.84	-	-	10.80	10.84	5,200	10.809	0.18%
2019-07-31	10.82	10.76	10.82	-	-	0	0	-	10.82	10.76	10.82	-	-	0	-	-0.73%
2019-07-30	10.90	10.42	-	10.90	10.94	38,800	424,372	10.937	10.90	10.42	-	10.90	10.94	38,800	10.937	0.00%
2019-07-29	10.90	-	-	10.86	11.46	49,200	539,808	10.972	10.90	-	-	10.86	11.46	49,200	10.972	-0.73%
2019-07-26	10.98	-	11.12	10.96	11.00	37,200	409,164	10.999	10.98	-	11.12	10.96	11.00	37,200	10.999	-1.26%
2019-07-25	11.12	-	11.18	11.06	11.12	168,000	1,864,532	11.098	11.12	-	11.18	11.06	11.12	168,000	11.098	1.09%
2019-07-24	11.00	-	11.18	10.98	11.10	73,200	812,340	11.098	11.00	-	11.18	10.98	11.10	73,200	11.098	1.85%
2019-07-23	10.80	10.72	10.98	10.80	10.82	71,600	773,996	10.810	10.80	10.72	10.98	10.80	10.82	71,600	10.810	0.93%
2019-07-22	10.70	10.68	10.94	10.70	10.80	183,600	1,974,616	10.755	10.70	10.68	10.94	10.70	10.80	183,600	10.755	-1.47%
2019-07-19	10.86	10.76	10.94	10.82	10.84	36,000	389,524	10.820	10.86	10.76	10.94	10.82	10.84	36,000	10.820	-0.18%
2019-07-18	10.88	-	10.94	10.86	10.88	36,000	390,964	10.860	10.88	-	10.94	10.86	10.88	36,000	10.860	-1.09%
2019-07-17	11.00	10.94	11.32	10.94	11.00	49,000	536,688	10.953	11.00	10.94	11.32	10.94	11.00	49,000	10.953	0.36%
2019-07-16	10.96	-	-	10.96	10.96	35,800	392,368	10.960	10.96	-	-	10.96	10.96	35,800	10.960	0.74%
2019-07-15	10.88	10.78	-	10.78	10.88	50,400	547,132	10.856	10.88	10.78	-	10.78	10.88	50,400	10.856	0.00%
2019-07-12	10.88	-	-	10.90	10.90	4,200	45,780	10.900	10.88	-	-	10.90	10.90	4,200	10.900	-0.37%
2019-07-11	10.92	10.86	10.92	10.94	10.94	10,000	109,400	10.940	10.92	10.86	10.92	10.94	10.94	10,000	10.940	0.37%
2019-07-10	10.88	-	-	10.88	10.88	400	4,352	10.880	10.88	-	-	10.88	10.88	400	10.880	1.12%
2019-07-09	10.76	10.74	11.48	10.76	10.92	38,800	417,748	10.767	10.76	10.74	11.48	10.76	10.92	38,800	10.767	-2.18%
2019-07-08	11.00	10.94	11.68	11.00	11.12	109,800	1,208,680	11.008	11.00	10.94	11.68	11.00	11.12	109,800	11.008	-1.79%
2019-07-05	11.20	11.18	11.28	-	-	0	0	-	11.20	11.18	11.28	-	-	0	-	0.00%
2019-07-04	11.20	11.16	-	11.20	11.20	400	4,480	11.200	11.20	11.16	-	11.20	11.20	400	11.200	0.00%
2019-07-03	11.20	11.16	11.20	-	-	0	0	-	11.20	11.16	11.20	-	-	0	-	-0.53%
2019-07-02	11.26	11.14	11.36	11.26	11.26	600	6,756	11.260	11.26	11.14	11.36	11.26	11.26	600	11.260	1.99%
2019-06-28	11.04	-	-	11.02	11.06	8,200	90,528	11.040	11.04	-	-	11.02	11.06	8,200	11.040	0.18%
2019-06-27	11.02	10.94	-	10.90	11.02	10,600	115,932	10.937	11.02	10.94	-	10.90	11.02	10,600	10.937	3.38%
2019-06-26	10.66	10.66	-	10.66	10.66	1,000	10,660	10.660	10.66	10.66	-	10.66	10.66	1,000	10.660	-0.93%
2019-06-25	10.76	-	10.82	10.76	10.84	22,000	237,600	10.800	10.76	-	10.82	10.76	10.84	22,000	10.800	-1.47%
2019-06-24	10.92	10.84	-	10.92	10.96	155,000	1,695,800	10.941	10.92	10.84	-	10.92	10.96	155,000	10.941	0.18%
2019-06-21	10.90	10.84	-	10.90	10.94	7,000	76,360	10.909	10.90	10.84	-	10.90	10.94	7,000	10.909	-0.55%
2019-06-20	10.96	10.80	-	10.96	10.96	15,000	164,400	10.960	10.96	10.80	-	10.96	10.96	15,000	10.960	1.11%
2019-06-19	10.84	10.78	-	10.80	10.84	2,000	21,640	10.820	10.84	10.78	-	10.80	10.84	2,000	10.820	3.24%
2019-06-18	10.50	-	10.52	10.50	10.50	1,200	12,600	10.500	10.50	-	10.52	10.50	10.50	1,200	10.500	0.38%
2019-06-17	10.46	9.390	10.46	10.46	10.48	1,800	18,848	10.471	10.46	9.390	10.46	10.46	10.48	1,800	10.471	0.00%
2019-06-14	10.46	9.390	-	10.48	10.50	4,400	46,152	10.489	10.46	9.390	-	10.48	10.50	4,400	10.489	-0.38%
2019-06-13	10.50	9.390	-	10.50	10.54	5,200	54,648	10.509	10.50	9.390	-	10.50	10.54	5,200	10.509	-0.57%
2019-06-12	10.56	10.50	-	10.54	10.68	37,400	395,388	10.572	10.56	10.50	-	10.54	10.68	37,400	10.572	-0.75%
2019-06-11	10.64	10.50	-	10.66	10.66	4,600	49,036	10.660	10.64	10.50	-	10.66	10.66	4,600	10.660	2.70%
2019-06-10	10.36	10.36	-	10.30	10.38	54,400	563,520	10.359	10.36	10.36	-	10.30	10.38	54,400	10.359	2.17%
2019-06-06	10.14	10.06	-	-	-	0	0	-	10.14	10.06	-	-	-	0	-	-0.78%
2019-06-05	10.22	9.970	10.26	10.22	10.26	4,800	49,104	10.230	10.22	9.970	10.26	10.22	10.26	4,800	10.230	2.40%
2019-06-04	9.980	9.980	-	9.970	10.00	20,200	201,670	9.9837	9.980	9.980	-	9.970	10.00	20,200	9.9837	-1.38%
2019-06-03	10.12	10.10	10.14	10.14	10.14	600	6,084	10.140	10.12	10.10	10.14	10.14	10.14	600	10.140	-0.59%
2019-05-31	10.18	9.500	10.18	10.20	10.22	1,800	18,384	10.213	10.18	9.500	10.18	10.20	10.22	1,800	10.213	-0.59%
2019-05-30	10.24	-	10.30	10.16	10.24	4,600	46,944	10.205	10.24	-	10.30	10.16	10.24	4,600	10.205	-0.19%
2019-05-29	10.26	10.24	10.30	10.26	10.32	8,400	86,428	10.289	10.26	10.24	10.30	10.26	10.32	8,400	10.289	-0.58%
2019-05-28	10.32	10.20	-	10.32	10.32	200	2,064	10.320	10.32	10.20	-	10.32	10.32	200	10.320	0.00%
2019-05-27	10.32	10.20	-	10.28	10.32	11,000	113,120	10.284	10.32	10.20	-	10.28	10.32	11,000	10.284	-0.39%
2019-05-24	10.36	10.24	10.46	10.34	10.40	25,200	261,280	10.368	10.36	10.24	10.46	10.34	10.40	25,200	10.368	-0.77%
2019-05-23	10.44	10.38	-	10.44	10.74	9,200	96,856	10.528	10.44	10.38	-	10.44	10.74	9,200	10.528	-3.33%
2019-05-22	10.80	10.74	-	10.76	10.80	5,200	56,120	10.792	10.80	10.74	-	10.76	10.80	5,200	10.792	1.69%
2019-05-21	10.62	10.38	10.68	10.60	10.80	15,600	167,020	10.706	10.62	10.38	10.68	10.60	10.80	15,600	10.706	-2.39%
2019-05-20	10.88	10.80	10.90	10.88	11.06	40,800	447,484	10.968	10.88	10.80	10.90	10.88	11.06	40,800	10.968	-3.55%
2019-05-17	11.28	-	-	11.28	11.58	182,200	2,068,672	11.354	11.28	-	-	11.28	11.58	182,200	11.354	-2.25%
2019-05-16	11.54	-	-	11.50	11.64	237,800	2,756,552	11.592	11.54	-	-	11.50	11.64	237,800	11.592	-0.52%
2019-05-15	11.60	11.08	-	11.30	11.62	9,600	110,200	11.479	11.60	11.08	-	11.30	11.62	9,600	11.479	2.65%
2019-05-14	11.30	11.08	11.76	11.28	11.28	9,800	110,544	11.280	11.30	11.08	11.76	11.28	11.28	9,800	11.280	-3.91%
2019-05-10	11.76	11.00	12.00	11.68	11.80	6,600	77,576	11.754	11.76	11.00	12.00	11.68	11.80	6,600	11.754	2.44%
2019-05-09	11.48	11.30	12.00	11.46	11.60	34,600	397,984	11.502	11.48	11.30	12.00	11.46	11.60	34,600	11.502	-2.55%
2019-05-08	11.78	11.50	12.00	11.78	11.78	3,400	40,052	11.780	11.78	11.50	12.00	11.78	11.78	3,400	11.780	-1.83%
2019-05-07	12.00	11.50	-	11.88	12.00	5,000	59,604	11.921	12.00	11.50	-	11.88	12.00	5,000	11.921	0.50%
2019-05-06	11.94	11.84	12.80	11.84	12.30	194,200	2,334,200	12.020	11.94	11.84	12.80	11.84	12.30	194,200	12.020	-3.40%
2019-05-03	12.36	12.20	12.76	12.20	12.36	19,600	241,336	12.313	12.36	12.20	12.76	12.20	12.36	19,600	12.313	0.65%
2019-05-02	12.28	12.00	12.70	12.28	12.32	74,200	911,952	12.290	12.28	12.00	12.70	12.28	12.32	74,200	12.290	0.66%
2019-04-30	12.20	12.00	12.70	12.20	12.24	60,800	742,572	12.213	12.20	12.00	12.70	12.20	12.24	60,800	12.213	-0.65%
2019-04-29	12.28	12.12	12.68	12.20	12.28	24,400	299,164	12.261	12.28	12.12	12.68	12.20	12.28	24,400	12.261	0.66%
2019-04-26	12.20	11.50	12.20	12.20	12.22	2,000	24,404	12.202	12.20	11.50	12.20	12.20	12.22	2,000	12.202	0.00%
2019-04-25	12.20	11.50	12.26	12.20	12.36	30,400	373,468	12.285	12.20	11.50	12.26	12.20	12.36	30,400	12.285	-1.77%
2019-04-24	12.42	12.30	12.78	12.38	12.48	21,000	261,560	12.455	12.42	12.30	12.78	12.38	12.48	21,000	12.455	0.98%
2019-04-23	12.30	12.20	12.30	12.32	12.34	8,200	101,116	12.331	12.30	12.20	12.30	12.32	12.34	8,200	12.331	0.16%
2019-04-18	12.28	12.10	12.80	12.28	12.34	2,000	24,620	12.310	12.28	12.10	12.80	12.28	12.34	2,000	12.310	-0.32%
2019-04-17	12.32	12.28	12.76	-	-	0	0	-	12.32	12.28	12.76	-	-	0	-	0.33%
2019-04-16	12.28	12.28	12.86	12.18	12.22	3,600	43,908	12.197	12.28	12.28	12.86	12.18	12.22	3,600	12.197	-0.81%
2019-04-15	12.38	12.16	13.00	12.38	12.50	7,200	89,848	12.479	12.38	12.16	13.00	12.38	12.50	7,200	12.479	0.65%
2019-04-12	12.30	12.18	-	12.22	12.30	3,200	39,300	12.281	12.30	12.18	-	12.22	12.30	3,200	12.281	-0.16%
2019-04-11	12.32	12.30	13.00	12.32	12.50	11,000	136,336	12.394	12.32	12.30	13.00	12.32	12.50	11,000	12.394	-1.60%
2019-04-10	12.52	11.90	13.00	12.46	12.50	31,000	387,180	12.490	12.52	11.90	13.00	12.46	12.50	31,000	12.490	-0.16%
2019-04-09	12.54	11.90	12.90	12.52	12.54	24,200	303,448	12.539	12.54	11.90	12.90	12.52	12.54	24,200	12.539	0.97%
2019-04-08	12.42	11.90	-	12.36	12.52	27,000	335,400	12.422	12.42	11.90	-	12.36	12.52	27,000	12.422	1.14%
2019-04-04	12.28	12.24	-	12.26	12.34	29,600	363,548	12.282	12.28	12.24	-	12.26	12.34	29,600	12.282	-0.65%
2019-04-03	12.36	12.32	12.64	12.18	12.36	58,800	717,984	12.211	12.36	12.32	12.64	12.18	12.36	58,800	12.211	1.64%
2019-04-02	12.16	12.12	12.28	12.16	12.24	19,200	234,028	12.189	12.16	12.12	12.28	12.16	12.24	19,200	12.189	0.33%
2019-04-01	12.12	12.08	12.24	11.98	12.12	68,200	824,264	12.086	12.12	12.08	12.24	11.98	12.12	68,200	12.086	3.06%
2019-03-29	11.76	11.70	11.80	11.66	11.76	240,400	2,811,008	11.693	11.76	11.70	11.80	11.66	11.76	240,400	11.693	1.73%
2019-03-28	11.56	11.50	11.56	11.56	11.56	120,400	1,391,824	11.560	11.56	11.50	11.56	11.56	11.56	120,400	11.560	-0.86%
2019-03-27	11.66	11.52	12.00	11.66	11.66	1,000	11,660	11.660	11.66	11.52	12.00	11.66	11.66	1,000	11.660	1.39%
2019-03-26	11.50	11.00	-	11.50	11.62	81,600	942,084	11.545	11.50	11.00	-	11.50	11.62	81,600	11.545	0.17%
2019-03-25	11.48	11.48	11.50	11.48	11.54	1,600	18,400	11.500	11.48	11.48	11.50	11.48	11.54	1,600	11.500	-2.71%
2019-03-22	11.80	11.50	12.12	11.76	11.88	133,600	1,579,196	11.820	11.80	11.50	12.12	11.76	11.88	133,600	11.820	-0.17%
2019-03-21	11.82	-	12.10	11.82	11.90	2,600	30,780	11.838	11.82	-	12.10	11.82	11.90	2,600	11.838	-1.01%
2019-03-20	11.94	11.84	12.12	11.92	12.02	9,000	107,600	11.956	11.94	11.84	12.12	11.92	12.02	9,000	11.956	-0.67%
2019-03-19	12.02	12.00	12.12	12.02	12.06	22,600	271,692	12.022	12.02	12.00	12.12	12.02	12.06	22,600	12.022	0.33%
2019-03-18	11.98	11.94	12.10	11.82	11.98	41,000	488,412	11.912	11.98	11.94	12.10	11.82	11.98	41,000	11.912	1.53%
2019-03-15	11.80	11.20	12.12	11.76	11.82	4,000	47,180	11.795	11.80	11.20	12.12	11.76	11.82	4,000	11.795	1.03%
2019-03-14	11.68	11.20	12.10	11.66	11.88	10,600	124,956	11.788	11.68	11.20	12.10	11.66	11.88	10,600	11.788	-1.18%
2019-03-13	11.82	11.20	12.10	11.80	11.82	1,800	21,272	11.818	11.82	11.20	12.10	11.80	11.82	1,800	11.818	-1.50%
2019-03-12	12.00	11.96	12.10	11.96	12.02	32,800	393,480	11.996	12.00	11.96	12.10	11.96	12.02	32,800	11.996	1.87%
2019-03-11	11.78	11.76	-	11.60	11.74	21,800	254,304	11.665	11.78	11.76	-	11.60	11.74	21,800	11.665	1.38%
2019-03-08	11.62	11.38	11.66	11.64	11.76	25,800	301,540	11.688	11.62	11.38	11.66	11.64	11.76	25,800	11.688	-4.28%
2019-03-07	12.14	12.04	12.14	12.14	12.30	96,200	1,177,964	12.245	12.14	12.04	12.14	12.14	12.30	96,200	12.245	-0.98%
2019-03-06	12.26	12.24	12.28	12.24	12.34	9,200	113,156	12.300	12.26	12.24	12.28	12.24	12.34	9,200	12.300	1.16%
2019-03-05	12.12	12.12	12.20	11.90	12.12	9,200	110,156	11.973	12.12	12.12	12.20	11.90	12.12	9,200	11.973	1.85%
2019-03-04	11.90	11.88	11.98	11.80	12.00	15,000	178,948	11.930	11.90	11.88	11.98	11.80	12.00	15,000	11.930	0.85%
2019-03-01	11.80	11.68	-	11.76	11.80	1,200	14,120	11.767	11.80	11.68	-	11.76	11.80	1,200	11.767	1.55%
2019-02-28	11.62	11.60	-	11.62	11.68	4,000	46,560	11.640	11.62	11.60	-	11.62	11.68	4,000	11.640	0.17%
2019-02-27	11.60	11.58	11.70	11.60	11.70	13,400	156,628	11.689	11.60	11.58	11.70	11.60	11.70	13,400	11.689	-1.02%
2019-02-26	11.72	11.70	11.72	11.72	11.84	5,000	58,860	11.772	11.72	11.70	11.72	11.72	11.84	5,000	11.772	0.34%
2019-02-25	11.68	-	11.74	11.66	11.70	5,800	67,724	11.677	11.68	-	11.74	11.66	11.70	5,800	11.677	2.46%
2019-02-22	11.40	11.00	-	11.20	11.40	11,000	124,316	11.301	11.40	11.00	-	11.20	11.40	11,000	11.301	0.18%
2019-02-21	11.38	11.28	11.40	11.18	11.38	85,200	963,828	11.313	11.38	11.28	11.40	11.18	11.38	85,200	11.313	1.79%
2019-02-20	11.18	11.10	11.18	11.10	11.18	7,400	82,192	11.107	11.18	11.10	11.18	11.10	11.18	7,400	11.107	0.72%
2019-02-19	11.10	11.00	11.10	11.10	11.10	1,000	11,100	11.100	11.10	11.00	11.10	11.10	11.10	1,000	11.100	-0.18%
2019-02-18	11.12	11.00	11.20	11.04	11.12	5,800	64,192	11.068	11.12	11.00	11.20	11.04	11.12	5,800	11.068	0.72%
2019-02-15	11.04	10.80	-	11.06	11.22	11,800	130,904	11.094	11.04	10.80	-	11.06	11.22	11,800	11.094	-2.65%
2019-02-14	11.34	10.86	-	11.24	11.34	19,800	223,384	11.282	11.34	10.86	-	11.24	11.34	19,800	11.282	0.00%
2019-02-13	11.34	11.28	-	11.20	11.34	42,800	483,224	11.290	11.34	11.28	-	11.20	11.34	42,800	11.290	1.61%
2019-02-12	11.16	11.12	11.22	11.04	11.16	10,600	117,852	11.118	11.16	11.12	11.22	11.04	11.16	10,600	11.118	0.36%
2019-02-11	11.12	11.06	11.20	10.82	11.12	10,000	109,332	10.933	11.12	11.06	11.20	10.82	11.12	10,000	10.933	1.46%
2019-02-08	10.96	10.90	11.02	10.78	10.96	103,000	1,113,112	10.807	10.96	10.90	11.02	10.78	10.96	103,000	10.807	-0.72%
2019-02-04	11.04	11.04	-	11.04	11.08	23,000	254,260	11.055	11.04	11.04	-	11.04	11.08	23,000	11.055	0.36%
2019-02-01	11.00	11.00	11.04	10.98	11.08	252,200	2,778,052	11.015	11.00	11.00	11.04	10.98	11.08	252,200	11.015	0.92%
2019-01-31	10.90	-	11.00	10.78	10.90	37,800	408,344	10.803	10.90	-	11.00	10.78	10.90	37,800	10.803	2.44%
2019-01-30	10.64	-	-	10.58	10.64	2,000	21,220	10.610	10.64	-	-	10.58	10.64	2,000	10.610	0.00%
2019-01-29	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.00%
2019-01-28	10.64	-	10.64	10.64	10.80	7,400	79,496	10.743	10.64	-	10.64	10.64	10.80	7,400	10.743	1.14%
2019-01-25	10.52	-	-	10.38	10.56	10,200	107,072	10.497	10.52	-	-	10.38	10.56	10,200	10.497	2.14%
2019-01-24	10.30	-	-	10.24	10.30	3,000	30,840	10.280	10.30	-	-	10.24	10.30	3,000	10.280	0.00%
2019-01-23	10.30	10.20	10.34	10.24	10.34	11,400	117,776	10.331	10.30	10.20	10.34	10.24	10.34	11,400	10.331	-0.77%
2019-01-22	10.38	-	-	10.38	10.58	3,400	35,632	10.480	10.38	-	-	10.38	10.58	3,400	10.480	-1.89%
2019-01-21	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	1.73%
2019-01-18	10.40	10.36	10.50	-	-	0	0	-	10.40	10.36	10.50	-	-	0	-	0.78%
2019-01-17	10.32	-	-	10.26	10.44	111,600	1,154,040	10.341	10.32	-	-	10.26	10.44	111,600	10.341	1.18%
2019-01-16	10.20	-	-	10.10	10.10	1,000	10,100	10.100	10.20	-	-	10.10	10.10	1,000	10.100	0.99%
2019-01-15	10.10	-	-	10.02	10.08	3,000	30,140	10.047	10.10	-	-	10.02	10.08	3,000	10.047	0.00%
2019-01-14	10.10	-	10.50	10.10	10.24	6,400	65,184	10.185	10.10	-	10.50	10.10	10.24	6,400	10.185	-2.70%
2019-01-11	10.38	-	-	10.28	10.38	5,000	51,620	10.324	10.38	-	-	10.28	10.38	5,000	10.324	1.37%
2019-01-10	10.24	-	-	10.18	10.26	4,000	40,920	10.230	10.24	-	-	10.18	10.26	4,000	10.230	0.39%
2019-01-09	10.20	-	-	10.16	10.20	1,200	12,232	10.193	10.20	-	-	10.16	10.20	1,200	10.193	2.10%
2019-01-08	9.990	-	10.08	10.04	10.06	15,600	156,724	10.046	9.990	-	10.08	10.04	10.06	15,600	10.046	0.50%
2019-01-07	9.940	9.910	9.980	9.920	10.00	56,800	566,086	9.9663	9.940	9.910	9.980	9.920	10.00	56,800	9.9663	3.33%
2019-01-04	9.620	-	9.670	9.350	9.620	44,000	417,426	9.4870	9.620	-	9.670	9.350	9.620	44,000	9.4870	1.26%
2019-01-03	9.500	-	9.540	9.500	9.500	1,200	11,400	9.5000	9.500	-	9.540	9.500	9.500	1,200	9.5000	-0.52%
2019-01-02	9.550	9.520	-	9.570	9.750	6,000	57,818	9.6363	9.550	9.520	-	9.570	9.750	6,000	9.6363	-3.54%
2018-12-31	9.900	9.890	9.910	9.900	9.930	22,000	218,000	9.9091	9.900	9.890	9.910	9.900	9.930	22,000	9.9091	0.10%
2018-12-28	9.890	-	-	9.840	9.890	1,800	17,762	9.8678	9.890	-	-	9.840	9.890	1,800	9.8678	1.23%
2018-12-27	9.770	9.740	9.830	9.770	9.930	51,800	511,398	9.8725	9.770	9.740	9.830	9.770	9.930	51,800	9.8725	0.41%
2018-12-24	9.730	9.660	9.740	9.730	9.840	5,200	50,806	9.7704	9.730	9.660	9.740	9.730	9.840	5,200	9.7704	-2.01%
2018-12-21	9.930	-	10.08	9.710	9.930	30,000	294,600	9.8200	9.930	-	10.08	9.710	9.930	30,000	9.8200	1.85%
2018-12-20	9.750	-	9.750	9.750	9.830	31,000	302,812	9.7681	9.750	-	9.750	9.750	9.830	31,000	9.7681	-1.91%
2018-12-19	9.940	9.940	10.02	9.940	9.980	5,400	53,860	9.9741	9.940	9.940	10.02	9.940	9.980	5,400	9.9741	-1.78%
2018-12-18	10.12	9.970	10.12	10.20	10.26	3,400	34,824	10.242	10.12	9.970	10.12	10.20	10.26	3,400	10.242	-2.69%
2018-12-17	10.40	10.30	-	10.40	10.44	8,800	91,736	10.425	10.40	10.30	-	10.40	10.44	8,800	10.425	-0.95%
2018-12-14	10.50	10.44	-	10.48	10.56	6,600	69,608	10.547	10.50	10.44	-	10.48	10.56	6,600	10.547	-1.87%
2018-12-13	10.70	10.54	-	-	-	0	0	-	10.70	10.54	-	-	-	0	-	2.10%
2018-12-12	10.48	10.44	-	-	-	0	0	-	10.48	10.44	-	-	-	0	-	0.96%
2018-12-11	10.38	10.36	10.46	10.32	10.42	26,600	274,812	10.331	10.38	10.36	10.46	10.32	10.42	26,600	10.331	-0.19%
2018-12-10	10.40	10.40	-	10.34	10.34	5,000	51,700	10.340	10.40	10.40	-	10.34	10.34	5,000	10.340	-0.76%
2018-12-07	10.48	10.42	-	10.46	10.52	90,600	951,100	10.498	10.48	10.42	-	10.46	10.52	90,600	10.498	0.96%
2018-12-06	10.38	10.28	-	10.34	10.36	1,400	14,488	10.349	10.38	10.28	-	10.34	10.36	1,400	10.349	-2.99%
2018-12-05	10.70	10.54	-	10.68	10.70	6,400	68,380	10.684	10.70	10.54	-	10.68	10.70	6,400	10.684	-1.47%
2018-12-04	10.86	10.82	10.92	10.84	10.88	132,000	1,435,480	10.875	10.86	10.82	10.92	10.84	10.88	132,000	10.875	-0.91%
2018-12-03	10.96	10.78	10.98	10.76	10.96	240,000	2,625,584	10.940	10.96	10.78	10.98	10.76	10.96	240,000	10.940	5.38%
2018-11-30	10.40	10.30	10.76	10.40	10.40	30,000	312,000	10.400	10.40	10.30	10.76	10.40	10.40	30,000	10.400	-0.57%
2018-11-29	10.46	-	10.76	10.46	10.62	33,200	351,104	10.575	10.46	-	10.76	10.46	10.62	33,200	10.575	-0.38%
2018-11-28	10.50	10.32	10.76	10.40	10.42	63,400	660,028	10.411	10.50	10.32	10.76	10.40	10.42	63,400	10.411	1.35%
2018-11-27	10.36	10.32	10.76	10.28	10.38	278,400	2,868,388	10.303	10.36	10.32	10.76	10.28	10.38	278,400	10.303	0.97%
2018-11-26	10.26	9.750	10.76	10.24	10.28	145,400	1,491,804	10.260	10.26	9.750	10.76	10.24	10.28	145,400	10.260	0.59%
2018-11-23	10.20	10.18	10.76	10.18	10.32	413,400	4,248,388	10.277	10.20	10.18	10.76	10.18	10.32	413,400	10.277	-2.86%
2018-11-22	10.50	10.48	10.58	10.46	10.52	76,600	804,164	10.498	10.50	10.48	10.58	10.46	10.52	76,600	10.498	1.16%
2018-11-21	10.38	10.28	10.38	10.26	10.40	260,200	2,689,680	10.337	10.38	10.28	10.38	10.26	10.40	260,200	10.337	1.17%
2018-11-20	10.26	9.750	10.76	10.26	10.38	63,400	656,772	10.359	10.26	9.750	10.76	10.26	10.38	63,400	10.359	-3.21%
2018-11-19	10.60	10.58	-	10.60	10.72	91,200	971,644	10.654	10.60	10.58	-	10.60	10.72	91,200	10.654	-1.12%
2018-11-16	10.72	-	-	10.56	10.74	92,800	990,352	10.672	10.72	-	-	10.56	10.74	92,800	10.672	1.32%
2018-11-15	10.58	10.30	-	10.36	10.58	171,400	1,790,252	10.445	10.58	10.30	-	10.36	10.58	171,400	10.445	4.13%
2018-11-14	10.16	10.08	-	10.16	10.24	33,200	337,488	10.165	10.16	10.08	-	10.16	10.24	33,200	10.165	-0.20%
2018-11-13	10.18	10.04	-	9.950	10.18	77,400	778,308	10.056	10.18	10.04	-	9.950	10.18	77,400	10.056	-0.20%
2018-11-12	10.20	10.16	-	10.22	10.38	13,000	133,820	10.294	10.20	10.16	-	10.22	10.38	13,000	10.294	-1.73%
2018-11-09	10.38	10.22	-	10.38	10.52	146,000	1,528,240	10.467	10.38	10.22	-	10.38	10.52	146,000	10.467	-5.12%
2018-11-08	10.94	10.66	11.00	11.04	11.04	600	6,624	11.040	10.94	10.66	11.00	11.04	11.04	600	11.040	0.00%
2018-11-07	10.94	10.70	-	10.86	11.08	85,400	932,892	10.924	10.94	10.70	-	10.86	11.08	85,400	10.924	1.11%
2018-11-06	10.82	10.62	-	10.72	10.82	111,600	1,198,304	10.737	10.82	10.62	-	10.72	10.82	111,600	10.737	-0.37%
2018-11-05	10.86	10.84	11.22	10.78	10.86	263,600	2,858,968	10.846	10.86	10.84	11.22	10.78	10.86	263,600	10.846	-4.06%
2018-11-02	11.32	11.22	11.32	10.90	11.32	245,600	2,691,996	10.961	11.32	11.22	11.32	10.90	11.32	245,600	10.961	10.12%
2018-11-01	10.28	10.24	-	10.24	10.28	22,200	227,964	10.269	10.28	10.24	-	10.24	10.28	22,200	10.269	4.58%
2018-10-31	9.830	9.740	-	9.770	9.830	67,800	664,206	9.7965	9.830	9.740	-	9.770	9.830	67,800	9.7965	0.82%
2018-10-30	9.750	9.730	9.750	9.760	9.820	21,800	213,552	9.7960	9.750	9.730	9.750	9.760	9.820	21,800	9.7960	-2.69%
2018-10-29	10.02	-	10.08	9.980	10.08	410,600	4,106,398	10.001	10.02	-	10.08	9.980	10.08	410,600	10.001	2.35%
2018-10-26	9.790	9.750	9.820	9.750	9.960	58,400	574,620	9.8394	9.790	9.750	9.820	9.750	9.960	58,400	9.8394	-2.10%
2018-10-25	10.00	9.940	10.08	9.770	10.00	18,600	182,948	9.8359	10.00	9.940	10.08	9.770	10.00	18,600	9.8359	-2.15%
2018-10-24	10.22	9.800	10.24	10.20	10.38	187,400	1,931,440	10.307	10.22	9.800	10.24	10.20	10.38	187,400	10.307	-0.20%
2018-10-23	10.24	10.24	10.30	10.22	10.52	150,800	1,558,892	10.337	10.24	10.24	10.30	10.22	10.52	150,800	10.337	-3.21%
2018-10-22	10.58	10.52	10.60	10.36	10.58	54,000	565,136	10.465	10.58	10.52	10.60	10.36	10.58	54,000	10.465	1.93%
2018-10-19	10.38	10.20	-	10.20	10.44	38,400	396,328	10.321	10.38	10.20	-	10.20	10.44	38,400	10.321	0.00%
2018-10-18	10.38	10.38	10.44	10.38	10.48	36,000	376,860	10.468	10.38	10.38	10.44	10.38	10.48	36,000	10.468	-1.52%
2018-10-16	10.54	10.42	-	10.54	10.54	3,000	31,620	10.540	10.54	10.42	-	10.54	10.54	3,000	10.540	0.38%
2018-10-15	10.50	10.44	10.56	10.48	10.80	168,000	1,804,320	10.740	10.50	10.44	10.56	10.48	10.80	168,000	10.740	-1.87%
2018-10-12	10.70	10.66	10.82	10.50	10.72	221,800	2,367,608	10.675	10.70	10.66	10.82	10.50	10.72	221,800	10.675	4.49%
2018-10-11	10.24	10.24	10.32	10.20	10.46	118,600	1,216,272	10.255	10.24	10.24	10.32	10.20	10.46	118,600	10.255	-6.91%
2018-10-10	11.00	9.800	11.02	10.98	11.04	119,000	1,309,936	11.008	11.00	9.800	11.02	10.98	11.04	119,000	11.008	-1.26%
2018-10-09	11.14	11.12	11.18	11.12	11.18	297,800	3,325,524	11.167	11.14	11.12	11.18	11.12	11.18	297,800	11.167	0.00%
2018-10-08	11.14	11.12	11.16	11.14	11.32	91,200	1,023,368	11.221	11.14	11.12	11.16	11.14	11.32	91,200	11.221	-1.94%
2018-10-05	11.36	11.34	-	11.36	11.42	106,000	1,208,360	11.400	11.36	11.34	-	11.36	11.42	106,000	11.400	-1.39%
2018-10-04	11.52	11.30	-	11.52	11.74	137,000	1,594,148	11.636	11.52	11.30	-	11.52	11.74	137,000	11.636	-2.04%
2018-10-03	11.76	11.68	-	11.70	11.76	167,000	1,958,080	11.725	11.76	11.68	-	11.70	11.76	167,000	11.725	-1.01%
2018-10-02	11.88	11.78	-	11.88	12.12	193,000	2,306,768	11.952	11.88	11.78	-	11.88	12.12	193,000	11.952	-1.98%
2018-09-28	12.12	12.08	12.16	12.12	12.16	137,200	1,665,352	12.138	12.12	12.08	12.16	12.12	12.16	137,200	12.138	0.50%
2018-09-27	12.06	12.06	12.14	12.04	12.14	148,400	1,797,456	12.112	12.06	12.06	12.14	12.04	12.14	148,400	12.112	0.17%
2018-09-26	12.04	12.00	-	11.98	12.10	95,200	1,150,720	12.087	12.04	12.00	-	11.98	12.10	95,200	12.087	0.33%
2018-09-24	12.00	12.00	12.04	11.98	12.00	1,200	14,392	11.993	12.00	12.00	12.04	11.98	12.00	1,200	11.993	-2.44%
2018-09-21	12.30	12.28	-	12.14	12.30	113,800	1,396,960	12.276	12.30	12.28	-	12.14	12.30	113,800	12.276	2.50%
2018-09-20	12.00	11.96	12.00	12.04	12.30	71,600	872,160	12.181	12.00	11.96	12.00	12.04	12.30	71,600	12.181	2.21%
2018-09-19	11.74	11.66	-	11.64	11.74	79,400	924,704	11.646	11.74	11.66	-	11.64	11.74	79,400	11.646	0.86%
2018-09-18	11.64	11.64	11.68	11.54	11.70	280,800	3,245,408	11.558	11.64	11.64	11.68	11.54	11.70	280,800	11.558	-1.36%
2018-09-17	11.80	11.78	11.82	11.78	11.84	257,800	3,044,412	11.809	11.80	11.78	11.82	11.78	11.84	257,800	11.809	-2.16%
2018-09-14	12.06	12.04	-	12.00	12.08	314,000	3,787,436	12.062	12.06	12.04	-	12.00	12.08	314,000	12.062	2.20%
2018-09-13	11.80	11.66	12.00	11.70	11.76	242,800	2,844,232	11.714	11.80	11.66	12.00	11.70	11.76	242,800	11.714	2.79%
2018-09-12	11.48	11.46	-	11.46	11.52	151,000	1,732,476	11.473	11.48	11.46	-	11.46	11.52	151,000	11.473	0.35%
2018-09-11	11.44	11.44	-	11.44	11.52	241,800	2,780,140	11.498	11.44	11.44	-	11.44	11.52	241,800	11.498	-2.22%
2018-09-10	11.70	11.58	11.70	11.66	11.78	200,600	2,354,328	11.736	11.70	11.58	11.70	11.66	11.78	200,600	11.736	-0.68%
2018-09-07	11.78	11.72	11.82	11.72	11.88	370,200	4,389,216	11.856	11.78	11.72	11.82	11.72	11.88	370,200	11.856	0.00%
2018-09-06	11.78	11.76	11.82	11.74	11.90	241,200	2,849,956	11.816	11.78	11.76	11.82	11.74	11.90	241,200	11.816	-3.44%
2018-09-05	12.20	12.16	12.20	12.20	12.34	211,000	2,597,072	12.308	12.20	12.16	12.20	12.20	12.34	211,000	12.308	-2.87%
2018-09-04	12.56	12.56	13.00	12.44	12.56	331,200	4,132,692	12.478	12.56	12.56	13.00	12.44	12.56	331,200	12.478	1.45%
2018-09-03	12.38	12.32	13.00	12.38	12.46	71,800	891,884	12.422	12.38	12.32	13.00	12.38	12.46	71,800	12.422	-0.48%
2018-08-31	12.44	12.40	-	12.44	12.48	39,600	493,348	12.458	12.44	12.40	-	12.44	12.48	39,600	12.458	-2.66%
2018-08-30	12.78	12.78	12.82	12.78	12.86	226,598	2,908,222	12.834	12.78	12.78	12.82	12.78	12.86	226,598	12.834	-0.78%
2018-08-29	12.88	12.72	12.92	12.88	12.96	30,000	387,540	12.918	12.88	12.72	12.92	12.88	12.96	30,000	12.918	-0.92%
2018-08-28	13.00	13.00	13.06	13.00	13.06	41,600	542,444	13.040	13.00	13.00	13.06	13.00	13.06	41,600	13.040	1.72%
2018-08-27	12.78	12.76	-	12.68	12.78	146,000	1,856,772	12.718	12.78	12.76	-	12.68	12.78	146,000	12.718	1.43%
2018-08-24	12.60	12.56	-	12.52	12.60	146,400	1,843,936	12.595	12.60	12.56	-	12.52	12.60	146,400	12.595	-1.25%
2018-08-23	12.76	12.74	12.76	12.72	12.78	172,000	2,193,752	12.754	12.76	12.74	12.76	12.72	12.78	172,000	12.754	0.00%
2018-08-22	12.76	12.76	12.82	12.68	12.80	97,800	1,244,372	12.724	12.76	12.76	12.82	12.68	12.80	97,800	12.724	0.16%
2018-08-21	12.74	12.72	-	12.62	12.76	191,400	2,423,276	12.661	12.74	12.72	-	12.62	12.76	191,400	12.661	1.76%
2018-08-20	12.52	12.48	-	12.38	12.52	28,200	349,144	12.381	12.52	12.48	-	12.38	12.52	28,200	12.381	2.12%
2018-08-17	12.26	12.18	12.26	12.22	12.32	244,000	2,993,036	12.267	12.26	12.18	12.26	12.22	12.32	244,000	12.267	0.82%
2018-08-16	12.16	12.12	-	12.08	12.26	549,000	6,712,924	12.228	12.16	12.12	-	12.08	12.26	549,000	12.228	-1.62%
2018-08-15	12.36	12.30	-	12.36	12.46	70,600	878,652	12.445	12.36	12.30	-	12.36	12.46	70,600	12.445	-3.89%
2018-08-14	12.86	12.80	12.86	12.80	12.92	593,000	7,566,710	12.760	12.86	12.80	12.86	12.80	12.92	593,000	12.760	-1.98%
2018-08-13	13.12	13.04	-	13.10	13.20	60,600	796,512	13.144	13.12	13.04	-	13.10	13.20	60,600	13.144	-0.61%
2018-08-10	13.20	13.04	-	13.20	13.26	22,400	296,564	13.239	13.20	13.04	-	13.20	13.26	22,400	13.239	-2.22%
2018-08-09	13.50	13.50	13.58	13.38	13.54	378,600	5,098,280	13.466	13.50	13.50	13.58	13.38	13.54	378,600	13.466	-0.59%
2018-08-08	13.58	13.48	-	13.56	13.62	261,000	3,548,360	13.595	13.58	13.48	-	13.56	13.62	261,000	13.595	-0.29%
2018-08-07	13.62	13.52	-	13.44	13.62	549,200	7,421,180	13.513	13.62	13.52	-	13.44	13.62	549,200	13.513	1.04%
2018-08-06	13.48	13.40	-	13.48	13.60	178,600	2,416,824	13.532	13.48	13.40	-	13.48	13.60	178,600	13.532	-0.15%
2018-08-03	13.50	13.48	-	13.50	13.56	443,200	5,990,104	13.516	13.50	13.48	-	13.50	13.56	443,200	13.516	-0.30%
2018-08-02	13.54	13.48	13.60	13.48	13.82	686,800	9,302,752	13.545	13.54	13.48	13.60	13.48	13.82	686,800	13.545	-2.73%
2018-08-01	13.92	13.90	-	13.92	14.02	484,800	6,776,680	13.978	13.92	13.90	-	13.92	14.02	484,800	13.978	-0.43%
2018-07-31	13.98	13.90	-	13.90	14.00	738,000	10,288,564	13.941	13.98	13.90	-	13.90	14.00	738,000	13.941	-1.96%
2018-07-30	14.26	14.24	-	14.20	14.32	584,000	8,304,980	14.221	14.26	14.24	-	14.20	14.32	584,000	14.221	-1.79%
2018-07-27	14.52	14.50	14.54	14.52	14.56	730,600	10,623,348	14.541	14.52	14.50	14.54	14.52	14.56	730,600	14.541	-0.27%
2018-07-26	14.56	14.54	14.60	14.52	14.64	778,000	11,327,208	14.559	14.56	14.54	14.60	14.52	14.64	778,000	14.559	0.83%
2018-07-25	14.44	14.42	14.46	14.36	14.50	832,600	11,972,424	14.380	14.44	14.42	14.46	14.36	14.50	832,600	14.380	-0.28%
2018-07-24	14.48	14.44	14.54	14.46	14.50	763,200	11,052,476	14.482	14.48	14.44	14.54	14.46	14.50	763,200	14.482	0.56%
2018-07-23	14.40	14.30	15.00	14.34	14.44	702,600	10,116,148	14.398	14.40	14.30	15.00	14.34	14.44	702,600	14.398	-0.96%
2018-07-20	14.54	14.50	15.00	14.36	14.54	830,000	11,954,132	14.403	14.54	14.50	15.00	14.36	14.54	830,000	14.403	-0.82%
2018-07-19	14.66	14.64	15.06	14.66	14.78	826,400	12,148,516	14.701	14.66	14.64	15.06	14.66	14.78	826,400	14.701	-0.81%
2018-07-18	14.78	14.78	-	14.74	14.86	779,800	11,549,024	14.810	14.78	14.78	-	14.74	14.86	779,800	14.810	0.82%
2018-07-17	14.66	14.64	-	14.64	14.76	624,000	9,168,288	14.693	14.66	14.64	-	14.64	14.76	624,000	14.693	-0.68%
2018-07-16	14.76	14.74	-	14.76	14.82	842,600	12,466,700	14.796	14.76	14.74	-	14.76	14.82	842,600	14.796	-0.81%
2018-07-13	14.88	14.80	-	14.86	14.94	138,400	2,062,988	14.906	14.88	14.80	-	14.86	14.94	138,400	14.906	1.36%
2018-07-12	14.68	14.64	14.68	14.60	14.68	104,600	1,533,892	14.664	14.68	14.64	14.68	14.60	14.68	104,600	14.664	1.10%
2018-07-11	14.52	14.50	-	14.52	14.62	116,200	1,689,960	14.544	14.52	14.50	-	14.52	14.62	116,200	14.544	-2.68%
2018-07-10	14.92	14.86	-	14.88	15.04	183,400	2,742,804	14.955	14.92	14.86	-	14.88	15.04	183,400	14.955	0.40%
2018-07-09	14.86	14.84	15.00	14.74	14.90	115,400	1,709,216	14.811	14.86	14.84	15.00	14.74	14.90	115,400	14.811	2.34%
2018-07-06	14.52	14.34	-	14.44	14.56	64,000	926,460	14.476	14.52	14.34	-	14.44	14.56	64,000	14.476	0.14%
2018-07-05	14.50	14.48	14.54	14.46	14.56	125,200	1,817,492	14.517	14.50	14.48	14.54	14.46	14.56	125,200	14.517	-0.41%
2018-07-04	14.56	14.48	-	14.48	14.62	804,800	11,698,564	14.536	14.56	14.48	-	14.48	14.62	804,800	14.536	-0.55%
2018-07-03	14.64	14.50	-	14.48	14.66	336,400	4,890,976	14.539	14.64	14.50	-	14.48	14.66	336,400	14.539	-0.14%
2018-06-29	14.66	14.56	-	14.54	14.66	298,000	4,348,596	14.593	14.66	14.56	-	14.54	14.66	298,000	14.593	1.24%
2018-06-28	14.48	14.32	-	14.14	14.48	1,290,400	18,449,064	14.297	14.48	14.32	-	14.14	14.48	1,290,400	14.297	-0.69%
2018-06-27	14.58	14.56	14.58	14.56	14.78	258,600	3,795,256	14.676	14.58	14.56	14.58	14.56	14.78	258,600	14.676	-0.68%
2018-06-26	14.68	14.66	14.68	14.58	14.72	218,000	3,194,936	14.656	14.68	14.66	14.68	14.58	14.72	218,000	14.656	-3.04%
2018-06-25	15.14	15.08	15.16	15.14	15.32	265,800	4,051,860	15.244	15.14	15.08	15.16	15.14	15.32	265,800	15.244	-1.30%
2018-06-22	15.34	15.30	15.34	15.28	15.34	401,400	6,140,972	15.299	15.34	15.30	15.34	15.28	15.34	401,400	15.299	-0.65%
2018-06-21	15.44	15.42	15.44	15.44	15.64	1,337,600	20,914,656	15.636	15.44	15.42	15.44	15.44	15.64	1,337,600	15.636	-0.52%
2018-06-20	15.52	15.52	15.54	15.50	15.58	2,714,400	43,311,640	15.956	15.52	15.52	15.54	15.50	15.58	2,714,400	15.956

Recommend Webb-site to a friend