Prices and Webb-site Total Returns

Samsung S&P High Dividend APAC ex NZ REITs ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03187	2020-10-15			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	17.28	17.09	18.80	-	-	0	0	-	17.28	17.09	18.80	-	-	0	-	0.00%
2025-12-30	17.28	17.09	18.80	17.28	17.28	2,000	34,560	17.280	17.28	17.09	18.80	17.28	17.28	2,000	17.280	0.06%
2025-12-29	17.27	17.09	17.28	17.26	17.28	2,800	48,338	17.264	17.27	17.09	17.28	17.26	17.28	2,800	17.264	0.47%
2025-12-24	17.19	17.04	17.24	-	-	0	0	-	17.19	17.04	17.24	-	-	0	-	0.17%
2025-12-23	17.16	17.04	17.21	17.16	17.16	4,200	72,072	17.160	17.16	17.04	17.21	17.16	17.16	4,200	17.160	-0.29%
2025-12-22	17.21	17.04	17.21	-	-	0	0	-	17.21	17.04	17.21	-	-	0	-	0.00%
2025-12-19	17.21	17.04	17.21	17.18	17.28	29,293	503,348	17.183	17.21	17.04	17.21	17.18	17.28	29,293	17.183	0.06%
2025-12-18	17.20	17.10	17.20	17.16	17.23	26,600	457,868	17.213	17.20	17.10	17.20	17.16	17.23	26,600	17.213	0.23%
2025-12-17	17.16	17.10	17.16	17.10	17.19	26,600	456,880	17.176	17.16	17.10	17.16	17.10	17.19	26,600	17.176	0.70%
2025-12-16	17.04	16.90	17.10	17.03	17.03	1,600	27,248	17.030	17.04	16.90	17.10	17.03	17.03	1,600	17.030	-0.29%
2025-12-15	17.09	16.90	17.11	17.08	17.12	12,800	218,736	17.089	17.09	16.90	17.11	17.08	17.12	12,800	17.089	-0.18%
2025-12-12	17.12	17.11	17.20	17.11	17.12	5,200	89,016	17.118	17.12	17.11	17.20	17.11	17.12	5,200	17.118	1.06%
2025-12-11	16.94	16.94	17.20	-	-	0	0	-	16.94	16.94	17.20	-	-	0	-	0.24%
2025-12-10	16.90	16.88	17.20	16.88	16.90	3,800	64,160	16.884	16.90	16.88	17.20	16.88	16.90	3,800	16.884	-0.06%
2025-12-09	16.91	16.90	17.10	16.88	16.91	5,200	87,926	16.909	16.91	16.90	17.10	16.88	16.91	5,200	16.909	-0.41%
2025-12-08	16.98	16.96	17.20	16.98	17.05	5,600	95,152	16.991	16.98	16.96	17.20	16.98	17.05	5,600	16.991	-0.53%
2025-12-05	17.07	17.00	17.20	17.03	17.08	11,808	201,572	17.071	17.07	17.00	17.20	17.03	17.08	11,808	17.071	-0.06%
2025-12-04	17.08	16.95	17.20	17.09	17.09	200	3,418	17.090	17.08	16.95	17.20	17.09	17.09	200	17.090	-0.41%
2025-12-03	17.15	17.15	17.20	-	-	0	0	-	17.15	17.15	17.20	-	-	0	-	0.00%
2025-12-02	17.15	17.12	17.16	17.14	17.15	9,000	154,262	17.140	17.15	17.12	17.16	17.14	17.15	9,000	17.140	0.18%
2025-12-01	17.12	17.12	17.18	17.10	17.18	6,200	106,212	17.131	17.12	17.12	17.18	17.10	17.18	6,200	17.131	-0.06%
2025-11-28	17.13	17.00	17.13	-	-	0	0	-	17.13	17.00	17.13	-	-	0	-	0.00%
2025-11-27	17.13	17.00	17.50	17.12	17.15	1,200	20,552	17.127	17.13	17.00	17.50	17.12	17.15	1,200	17.127	0.00%
2025-11-26	17.13	17.12	17.14	17.12	17.13	5,200	89,056	17.126	17.13	17.12	17.14	17.12	17.13	5,200	17.126	0.71%
2025-11-25	17.01	17.01	17.60	16.97	16.97	200	3,394	16.970	17.01	17.01	17.60	16.97	16.97	200	16.970	0.24%
2025-11-24	16.97	16.96	17.60	16.96	16.96	6,200	105,152	16.960	16.97	16.96	17.60	16.96	16.96	6,200	16.960	1.07%
2025-11-21	16.79	16.76	17.60	16.79	16.92	6,722	113,074	16.821	16.79	16.76	17.60	16.79	16.92	6,722	16.821	-1.29%
2025-11-20	17.01	17.00	17.60	17.01	17.15	4,000	68,254	17.064	17.01	17.00	17.60	17.01	17.15	4,000	17.064	-0.64%
2025-11-19	17.12	17.12	17.60	-	-	0	0	-	17.12	17.12	17.60	-	-	0	-	0.12%
2025-11-18	17.10	17.06	17.10	17.10	17.20	8,000	137,520	17.190	17.10	17.06	17.10	17.10	17.20	8,000	17.190	-1.10%
2025-11-17	17.29	17.20	17.29	17.29	17.29	200	3,458	17.290	17.29	17.20	17.29	17.29	17.29	200	17.290	0.00%
2025-11-14	17.29	17.21	17.60	17.20	17.30	10,400	179,190	17.230	17.29	17.21	17.60	17.20	17.30	10,400	17.230	-0.17%
2025-11-13	17.32	17.25	17.40	17.32	17.49	4,600	79,846	17.358	17.32	17.25	17.40	17.32	17.49	4,600	17.358	-0.97%
2025-11-12	17.49	17.48	17.60	17.49	17.53	3,800	66,538	17.510	17.49	17.48	17.60	17.49	17.53	3,800	17.510	0.00%
2025-11-11	17.49	17.49	17.60	17.49	17.50	600	10,496	17.493	17.49	17.49	17.60	17.49	17.50	600	17.493	0.63%
2025-11-10	17.38	17.38	17.50	17.33	17.33	600	10,398	17.330	17.38	17.38	17.50	17.33	17.33	600	17.330	0.46%
2025-11-07	17.30	17.00	17.32	17.24	17.31	7,341	126,932	17.291	17.30	17.00	17.32	17.24	17.31	7,341	17.291	0.70%
2025-11-06	17.18	17.17	17.60	17.15	17.17	4,200	72,110	17.169	17.18	17.17	17.60	17.15	17.17	4,200	17.169	0.29%
2025-11-05	17.13	17.10	18.90	17.01	17.13	19,600	334,630	17.073	17.13	17.10	18.90	17.01	17.13	19,600	17.073	0.00%
2025-11-04	17.13	17.12	17.18	17.13	17.17	1,600	27,416	17.135	17.13	17.12	17.18	17.13	17.17	1,600	17.135	-0.46%
2025-11-03	17.21	17.17	17.99	17.12	17.21	14,000	240,490	17.178	17.21	17.17	17.99	17.12	17.21	14,000	17.178	-0.46%
2025-10-31	17.29	17.25	17.75	17.37	17.37	200	3,474	17.370	17.29	17.25	17.75	17.37	17.37	200	17.370	-0.35%
2025-10-30	17.35	-	17.35	17.37	17.44	1,000	17,402	17.402	17.35	-	17.35	17.37	17.44	1,000	17.402	-1.48%
2025-10-28	17.61	-	17.67	17.61	17.66	101,200	1,785,250	17.641	17.61	-	17.67	17.61	17.66	101,200	17.641	-0.11%
2025-10-27	17.63	17.56	17.64	17.57	17.67	95,000	1,678,126	17.664	17.63	17.56	17.64	17.57	17.67	95,000	17.664	0.80%
2025-10-24	17.49	-	17.49	17.49	17.51	6,600	115,482	17.497	17.49	-	17.49	17.49	17.51	6,600	17.497	0.00%
2025-10-23	17.49	17.44	17.50	17.44	17.49	17,346	303,022	17.469	17.49	17.44	17.50	17.44	17.49	17,346	17.469	0.40%
2025-10-22	17.42	17.30	17.44	17.35	17.42	22,200	385,734	17.375	17.42	17.30	17.44	17.35	17.42	22,200	17.375	0.35%
2025-10-21	17.36	17.36	17.67	17.31	17.43	7,400	128,766	17.401	17.36	17.36	17.67	17.31	17.43	7,400	17.401	-0.40%
2025-10-20	17.43	17.43	17.50	17.20	17.42	3,400	58,916	17.328	17.43	17.43	17.50	17.20	17.42	3,400	17.328	1.75%
2025-10-17	17.13	16.95	17.25	17.12	17.25	5,400	92,886	17.201	17.13	16.95	17.25	17.12	17.25	5,400	17.201	-0.70%
2025-10-16	17.25	17.24	17.30	17.13	17.24	7,857	135,354	17.227	17.25	17.24	17.30	17.13	17.24	7,857	17.227	0.70%
2025-10-15	17.13	17.13	17.18	17.05	17.08	9,200	156,932	17.058	17.13	17.13	17.18	17.05	17.08	9,200	17.058	1.18%
2025-10-14	16.93	16.90	17.01	16.91	17.00	4,200	71,316	16.980	16.93	16.90	17.01	16.91	17.00	4,200	16.980	-0.47%
2025-10-13	17.01	16.98	17.08	16.97	17.01	11,400	193,868	17.006	17.01	16.98	17.08	16.97	17.01	11,400	17.006	-0.41%
2025-10-10	17.08	17.00	17.08	17.08	17.08	400	6,832	17.080	17.08	17.00	17.08	17.08	17.08	400	17.080	-0.52%
2025-10-09	17.17	17.02	17.17	17.10	17.25	19,350	332,689	17.193	17.17	17.02	17.17	17.10	17.25	19,350	17.193	-0.06%
2025-10-08	17.18	-	17.99	17.15	17.15	10,000	171,500	17.150	17.18	-	17.99	17.15	17.15	10,000	17.150	-1.04%
2025-10-06	17.36	17.30	17.42	17.36	17.43	5,200	90,482	17.400	17.36	17.30	17.42	17.36	17.43	5,200	17.400	-0.23%
2025-10-03	17.40	-	17.60	17.38	17.38	200	3,476	17.380	17.40	-	17.60	17.38	17.38	200	17.380	0.00%
2025-10-02	17.40	-	17.46	17.40	17.49	600	10,458	17.430	17.40	-	17.46	17.40	17.49	600	17.430	1.40%
2025-09-30	17.16	16.70	17.75	17.16	17.22	11,400	195,688	17.166	17.16	16.70	17.75	17.16	17.22	11,400	17.166	-0.12%
2025-09-29	17.18	16.98	17.18	17.11	17.18	17,800	305,366	17.155	17.18	16.98	17.18	17.11	17.18	17,800	17.155	0.41%
2025-09-26	17.11	17.08	17.24	17.09	17.11	4,200	71,848	17.107	17.11	17.08	17.24	17.09	17.11	4,200	17.107	-0.47%
2025-09-25	17.19	17.16	17.22	17.22	17.28	7,600	130,992	17.236	17.19	17.16	17.22	17.22	17.28	7,600	17.236	-0.52%
2025-09-24	17.28	17.25	18.00	17.20	17.40	8,000	138,176	17.272	17.28	17.25	18.00	17.20	17.40	8,000	17.272	-1.09%
2025-09-23	17.47	17.10	17.90	17.36	17.47	15,000	260,938	17.396	17.47	17.10	17.90	17.36	17.47	15,000	17.396	0.46%
2025-09-22	17.39	17.20	17.90	17.30	17.46	8,000	139,266	17.408	17.39	17.20	17.90	17.30	17.46	8,000	17.408	-1.19%
2025-09-19	17.60	17.52	17.66	17.64	17.66	3,540	62,452	17.642	17.60	17.52	17.66	17.64	17.66	3,540	17.642	-0.34%
2025-09-18	17.66	17.63	17.80	17.66	17.75	13,000	230,632	17.741	17.66	17.63	17.80	17.66	17.75	13,000	17.741	-0.73%
2025-09-17	17.79	17.72	17.87	17.80	17.80	200	3,560	17.800	17.79	17.72	17.87	17.80	17.80	200	17.800	-0.50%
2025-09-16	17.88	17.88	17.89	17.88	17.88	200	3,576	17.880	17.88	17.88	17.89	17.88	17.88	200	17.880	-0.06%
2025-09-15	17.89	17.88	17.89	17.88	17.90	5,000	89,422	17.884	17.89	17.88	17.89	17.88	17.90	5,000	17.884	-0.06%
2025-09-12	17.90	17.88	17.91	17.81	17.90	25,800	460,488	17.848	17.90	17.88	17.91	17.81	17.90	25,800	17.848	1.59%
2025-09-11	17.62	17.50	17.68	17.61	17.66	6,400	112,922	17.644	17.62	17.50	17.68	17.61	17.66	6,400	17.644	0.23%
2025-09-10	17.58	17.50	17.62	17.54	17.58	800	14,056	17.570	17.58	17.50	17.62	17.54	17.58	800	17.570	-0.06%
2025-09-09	17.59	17.57	17.71	17.59	17.60	5,600	98,554	17.599	17.59	17.57	17.71	17.59	17.60	5,600	17.599	0.11%
2025-09-08	17.57	17.38	17.75	17.50	17.54	9,700	170,066	17.533	17.57	17.38	17.75	17.50	17.54	9,700	17.533	1.09%
2025-09-05	17.38	-	17.75	17.38	17.42	599	10,426	17.406	17.38	-	17.75	17.38	17.42	599	17.406	0.46%
2025-09-04	17.30	17.26	17.46	17.30	17.31	2,400	41,542	17.309	17.30	17.26	17.46	17.30	17.31	2,400	17.309	0.00%
2025-09-03	17.30	17.26	17.40	17.30	17.30	12,000	207,600	17.300	17.30	17.26	17.40	17.30	17.30	12,000	17.300	-0.92%
2025-09-02	17.46	-	17.52	17.46	17.52	3,400	59,474	17.492	17.46	-	17.52	17.46	17.52	3,400	17.492	-1.36%
2025-09-01	17.70	17.62	17.73	17.51	17.71	14,000	247,154	17.654	17.70	17.62	17.73	17.51	17.71	14,000	17.654	1.37%
2025-08-29	17.46	17.40	17.59	-	-	0	0	-	17.46	17.40	17.59	-	-	0	-	0.00%
2025-08-28	17.46	17.44	17.50	17.38	17.40	14,800	257,338	17.388	17.46	17.44	17.50	17.38	17.40	14,800	17.388	0.69%
2025-08-27	17.34	17.32	17.36	17.32	17.42	5,800	100,798	17.379	17.34	17.32	17.36	17.32	17.42	5,800	17.379	-0.46%
2025-08-26	17.42	17.30	17.59	17.42	17.48	3,400	59,292	17.439	17.42	17.30	17.59	17.42	17.48	3,400	17.439	-0.57%
2025-08-25	17.52	-	17.55	17.30	17.54	36,800	644,618	17.517	17.52	-	17.55	17.30	17.54	36,800	17.517	1.51%
2025-08-22	17.26	-	17.30	17.26	17.26	1,800	31,068	17.260	17.26	-	17.30	17.26	17.26	1,800	17.260	-0.52%
2025-08-21	17.35	17.26	17.45	17.35	17.35	205	3,556	17.346	17.35	17.26	17.45	17.35	17.35	205	17.346	0.41%
2025-08-20	17.28	17.20	17.45	17.26	17.30	7,400	127,978	17.294	17.28	17.20	17.45	17.26	17.30	7,400	17.294	0.64%
2025-08-19	17.17	17.03	17.45	17.15	17.15	200	3,430	17.150	17.17	17.03	17.45	17.15	17.15	200	17.150	0.18%
2025-08-18	17.14	17.00	17.28	17.14	17.22	1,315	22,597	17.184	17.14	17.00	17.28	17.14	17.22	1,315	17.184	0.06%
2025-08-15	17.13	-	17.16	17.12	17.22	3,000	51,390	17.130	17.13	-	17.16	17.12	17.22	3,000	17.130	-0.75%
2025-08-14	17.26	-	17.40	17.26	17.40	6,028	104,436	17.325	17.26	-	17.40	17.26	17.40	6,028	17.325	-0.63%
2025-08-13	17.37	-	17.40	17.26	17.37	15,600	269,816	17.296	17.37	-	17.40	17.26	17.37	15,600	17.296	1.05%
2025-08-12	17.19	15.70	17.30	17.18	17.22	9,000	154,642	17.182	17.19	15.70	17.30	17.18	17.22	9,000	17.182	-0.06%
2025-08-11	17.20	15.70	17.30	17.20	17.20	10,000	172,000	17.200	17.20	15.70	17.30	17.20	17.20	10,000	17.200	0.06%
2025-08-08	17.19	17.19	17.35	17.18	17.18	11,000	188,980	17.180	17.19	17.19	17.35	17.18	17.18	11,000	17.180	-0.06%
2025-08-07	17.20	15.70	17.30	17.03	17.24	12,832	220,056	17.149	17.20	15.70	17.30	17.03	17.24	12,832	17.149	1.00%
2025-08-06	17.03	15.70	17.07	16.97	17.01	9,200	156,398	17.000	17.03	15.70	17.07	16.97	17.01	9,200	17.000	0.29%
2025-08-05	16.98	16.93	17.00	16.92	17.00	21,800	368,992	16.926	16.98	16.93	17.00	16.92	17.00	21,800	16.926	0.77%
2025-08-04	16.85	15.70	16.90	16.76	16.81	61,400	1,032,044	16.809	16.85	15.70	16.90	16.76	16.81	61,400	16.809	1.44%
2025-08-01	16.61	16.50	17.40	16.64	16.70	9,800	163,262	16.659	16.61	16.50	17.40	16.64	16.70	9,800	16.659	-0.89%
2025-07-31	16.76	16.70	17.40	16.76	16.88	26,600	448,386	16.857	16.76	16.70	17.40	16.76	16.88	26,600	16.857	-1.30%
2025-07-30	16.98	16.95	16.98	16.94	16.98	9,200	156,058	16.963	16.98	16.95	16.98	16.94	16.98	9,200	16.963	0.71%
2025-07-29	16.86	15.70	16.99	16.86	17.00	7,800	131,796	16.897	16.86	15.70	16.99	16.86	17.00	7,800	16.897	-0.12%
2025-07-28	16.88	16.87	16.92	16.85	16.94	16,400	277,130	16.898	16.88	16.87	16.92	16.85	16.94	16,400	16.898	0.48%
2025-07-25	16.80	16.79	17.00	16.77	17.00	15,600	262,324	16.816	16.80	16.79	17.00	16.77	17.00	15,600	16.816	-0.59%
2025-07-24	16.90	16.88	17.00	16.86	16.90	64,200	1,084,398	16.891	16.90	16.88	17.00	16.86	16.90	64,200	16.891	0.24%
2025-07-23	16.86	16.86	16.88	16.83	16.86	30,600	515,696	16.853	16.86	16.86	16.88	16.83	16.86	30,600	16.853	0.84%
2025-07-22	16.72	16.68	16.78	16.68	16.79	6,200	103,704	16.726	16.72	16.68	16.78	16.68	16.79	6,200	16.726	0.48%
2025-07-21	16.64	16.64	16.67	16.58	16.64	6,800	113,020	16.621	16.64	16.64	16.67	16.58	16.64	6,800	16.621	0.36%
2025-07-18	16.58	16.58	16.67	16.58	16.67	15,000	248,816	16.588	16.58	16.58	16.67	16.58	16.67	15,000	16.588	0.06%
2025-07-17	16.57	16.55	16.65	16.54	16.62	42,800	711,118	16.615	16.57	16.55	16.65	16.54	16.62	42,800	16.615	0.36%
2025-07-16	16.51	16.49	16.51	16.51	16.51	600	9,906	16.510	16.51	16.49	16.51	16.51	16.51	600	16.510	-0.60%
2025-07-15	16.61	16.60	16.61	16.49	16.61	2,800	46,340	16.550	16.61	16.60	16.61	16.49	16.61	2,800	16.550	0.30%
2025-07-14	16.56	16.54	16.68	16.53	16.57	9,400	155,648	16.558	16.56	16.54	16.68	16.53	16.57	9,400	16.558	0.24%
2025-07-11	16.52	16.52	16.57	16.51	16.54	10,200	168,486	16.518	16.52	16.52	16.57	16.51	16.54	10,200	16.518	-0.36%
2025-07-10	16.58	16.20	16.62	16.54	16.58	32,800	543,020	16.555	16.58	16.20	16.62	16.54	16.58	32,800	16.555	0.91%
2025-07-09	16.43	16.43	16.51	16.42	16.46	2,600	42,716	16.429	16.43	16.43	16.51	16.42	16.46	2,600	16.429	-0.48%
2025-07-08	16.51	16.20	16.64	16.51	16.65	9,689	160,424	16.557	16.51	16.20	16.64	16.51	16.65	9,689	16.557	-1.14%
2025-07-07	16.70	16.50	16.74	16.68	16.70	4,400	73,420	16.686	16.70	16.50	16.74	16.68	16.70	4,400	16.686	-0.60%
2025-07-04	16.80	16.75	16.80	16.80	16.80	4,600	77,280	16.800	16.80	16.75	16.80	16.80	16.80	4,600	16.800	0.00%
2025-07-03	16.80	16.76	16.83	16.80	16.80	6,000	100,800	16.800	16.80	16.76	16.83	16.80	16.80	6,000	16.800	0.36%
2025-07-02	16.74	16.20	16.82	16.56	16.77	19,600	328,154	16.743	16.74	16.20	16.82	16.56	16.77	19,600	16.743	1.09%
2025-06-30	16.56	16.20	16.68	16.56	16.70	15,000	249,948	16.663	16.56	16.20	16.68	16.56	16.70	15,000	16.663	-0.36%
2025-06-27	16.62	16.58	16.62	16.58	16.62	23,705	393,419	16.596	16.62	16.58	16.62	16.58	16.62	23,705	16.596	0.73%
2025-06-26	16.50	16.44	16.53	16.49	16.49	2,400	39,576	16.490	16.50	16.44	16.53	16.49	16.49	2,400	16.490	-0.12%
2025-06-25	16.52	16.49	16.52	16.51	16.52	4,200	69,364	16.515	16.52	16.49	16.52	16.51	16.52	4,200	16.515	0.43%
2025-06-24	16.45	16.43	16.49	16.43	16.45	16,800	276,234	16.443	16.45	16.43	16.49	16.43	16.45	16,800	16.443	1.11%
2025-06-23	16.27	16.23	16.30	16.20	16.27	2,200	35,780	16.264	16.27	16.23	16.30	16.20	16.27	2,200	16.264	-0.31%
2025-06-20	16.32	16.20	16.38	16.27	16.37	7,956	129,700	16.302	16.32	16.20	16.38	16.27	16.37	7,956	16.302	-0.55%
2025-06-19	16.41	16.38	16.57	16.41	16.52	5,200	85,708	16.482	16.41	16.38	16.57	16.41	16.52	5,200	16.482	-0.67%
2025-06-18	16.52	16.49	16.57	16.51	16.55	7,600	125,608	16.527	16.52	16.49	16.57	16.51	16.55	7,600	16.527	-0.18%
2025-06-17	16.55	16.20	16.65	16.51	16.55	1,800	29,738	16.521	16.55	16.20	16.65	16.51	16.55	1,800	16.521	0.12%
2025-06-16	16.53	16.20	16.53	-	-	0	0	-	16.53	16.20	16.53	-	-	0	-	0.00%
2025-06-13	16.53	16.53	16.58	16.51	16.55	2,800	46,332	16.547	16.53	16.53	16.58	16.51	16.55	2,800	16.547	0.43%
2025-06-12	16.46	16.45	16.55	16.43	16.48	20,400	335,540	16.448	16.46	16.45	16.55	16.43	16.48	20,400	16.448	0.37%
2025-06-11	16.40	16.40	16.41	16.35	16.40	1,200	19,634	16.362	16.40	16.40	16.41	16.35	16.40	1,200	16.362	0.92%
2025-06-10	16.25	16.22	16.29	16.25	16.28	1,800	29,256	16.253	16.25	16.22	16.29	16.25	16.28	1,800	16.253	-0.49%
2025-06-09	16.33	16.29	16.34	16.29	16.33	4,800	78,294	16.311	16.33	16.29	16.34	16.29	16.33	4,800	16.311	0.12%
2025-06-06	16.31	16.30	16.35	16.25	16.32	24,989	406,309	16.260	16.31	16.30	16.35	16.25	16.32	24,989	16.260	0.37%
2025-06-05	16.25	16.07	16.25	16.15	16.25	31,000	502,148	16.198	16.25	16.07	16.25	16.15	16.25	31,000	16.198	0.87%
2025-06-04	16.11	16.10	16.11	16.10	16.11	3,400	54,758	16.105	16.11	16.10	16.11	16.10	16.11	3,400	16.105	-0.25%
2025-06-03	16.15	16.10	16.20	16.15	16.15	8,400	135,660	16.150	16.15	16.10	16.20	16.15	16.15	8,400	16.150	0.00%
2025-06-02	16.15	15.70	16.20	16.09	16.16	2,600	41,916	16.122	16.15	15.70	16.20	16.09	16.16	2,600	16.122	-0.06%
2025-05-30	16.16	15.98	16.16	16.11	16.16	10,800	174,234	16.133	16.16	15.98	16.16	16.11	16.16	10,800	16.133	0.94%
2025-05-29	16.01	15.80	16.20	16.00	16.18	10,600	169,966	16.035	16.01	15.80	16.20	16.00	16.18	10,600	16.035	-0.56%
2025-05-28	16.10	15.90	16.18	-	-	0	0	-	16.10	15.90	16.18	-	-	0	-	0.00%
2025-05-27	16.10	16.00	16.13	16.10	16.13	5,384	86,723	16.108	16.10	16.00	16.13	16.10	16.13	5,384	16.108	-0.19%
2025-05-26	16.13	16.10	16.15	15.96	16.16	46,200	741,180	16.043	16.13	16.10	16.15	15.96	16.16	46,200	16.043	1.13%
2025-05-23	15.95	15.70	16.00	15.86	15.95	5,160	81,878	15.868	15.95	15.70	16.00	15.86	15.95	5,160	15.868	0.50%
2025-05-22	15.87	15.80	16.00	15.87	15.89	14,400	228,668	15.880	15.87	15.80	16.00	15.87	15.89	14,400	15.880	-0.69%
2025-05-21	15.98	15.92	16.00	15.94	15.98	67,800	1,081,676	15.954	15.98	15.92	16.00	15.94	15.98	67,800	15.954	0.50%
2025-05-20	15.90	15.70	15.92	15.88	15.90	600	9,536	15.893	15.90	15.70	15.92	15.88	15.90	600	15.893	0.82%
2025-05-19	15.77	15.74	15.85	15.77	15.78	7,400	116,706	15.771	15.77	15.74	15.85	15.77	15.78	7,400	15.771	-0.50%
2025-05-16	15.85	15.70	16.00	15.74	15.84	2,400	37,834	15.764	15.85	15.70	16.00	15.74	15.84	2,400	15.764	0.83%
2025-05-15	15.72	15.70	15.76	15.72	15.82	3,600	56,760	15.767	15.72	15.70	15.76	15.72	15.82	3,600	15.767	-0.51%
2025-05-14	15.80	15.80	16.00	15.74	15.74	300	4,711	15.703	15.80	15.80	16.00	15.74	15.74	300	15.703	0.45%
2025-05-13	15.73	15.71	15.80	15.73	15.74	1,000	15,734	15.734	15.73	15.71	15.80	15.73	15.74	1,000	15.734	-1.87%
2025-05-12	16.03	15.00	16.06	15.92	16.08	16,000	255,880	15.993	16.03	15.00	16.06	15.92	16.08	16,000	15.993	0.75%
2025-05-09	15.91	15.83	16.08	15.74	15.86	16,292	257,123	15.782	15.91	15.83	16.08	15.74	15.86	16,292	15.782	0.06%
2025-05-08	15.90	14.12	16.00	15.90	15.95	600	9,552	15.920	15.90	14.12	16.00	15.90	15.95	600	15.920	-0.75%
2025-05-07	16.02	14.12	16.05	15.94	16.00	39,000	622,444	15.960	16.02	14.12	16.05	15.94	16.00	39,000	15.960	0.75%
2025-05-06	15.90	15.69	15.96	15.87	15.91	15,000	238,166	15.878	15.90	15.69	15.96	15.87	15.91	15,000	15.878	1.02%
2025-05-02	15.74	15.68	15.85	15.68	15.73	16,800	263,710	15.697	15.74	15.68	15.85	15.68	15.73	16,800	15.697	0.58%
2025-04-30	15.65	15.65	15.70	15.50	15.60	34,000	529,466	15.573	15.65	15.65	15.70	15.50	15.60	34,000	15.573	0.51%
2025-04-29	15.57	15.57	15.60	15.57	15.60	23,190	361,120	15.572	15.57	15.57	15.60	15.57	15.60	23,190	15.572	1.17%
2025-04-28	15.39	14.12	15.51	15.38	15.43	15,600	240,222	15.399	15.39	14.12	15.51	15.38	15.43	15,600	15.399	-0.65%
2025-04-25	15.49	14.12	15.62	15.47	15.49	2,200	34,056	15.480	15.49	14.12	15.62	15.47	15.49	2,200	15.480	0.65%
2025-04-24	15.39	15.39	15.62	15.33	15.39	11,140	171,181	15.366	15.39	15.39	15.62	15.33	15.39	11,140	15.366	-0.65%
2025-04-23	15.49	14.12	15.62	15.46	15.50	25,000	387,046	15.482	15.49	14.12	15.62	15.46	15.50	25,000	15.482	0.45%
2025-04-22	15.42	14.12	15.51	15.30	15.42	8,600	132,412	15.397	15.42	14.12	15.51	15.30	15.42	8,600	15.397	1.25%
2025-04-17	15.23	14.12	15.30	15.18	15.20	1,000	15,184	15.184	15.23	14.12	15.30	15.18	15.20	1,000	15.184	0.33%
2025-04-16	15.18	14.12	15.30	15.11	15.18	7,000	105,912	15.130	15.18	14.12	15.30	15.11	15.18	7,000	15.130	1.20%
2025-04-15	15.00	14.12	15.06	14.98	15.02	5,800	86,968	14.994	15.00	14.12	15.06	14.98	15.02	5,800	14.994	0.07%
2025-04-14	14.99	14.12	14.99	14.57	14.99	23,500	348,145	14.815	14.99	14.12	14.99	14.57	14.99	23,500	14.815	2.74%
2025-04-11	14.59	13.95	14.67	14.59	14.67	11,200	163,816	14.626	14.59	13.95	14.67	14.59	14.67	11,200	14.626	-0.07%
2025-04-10	14.60	14.60	14.78	14.59	14.69	3,600	52,712	14.642	14.60	14.60	14.78	14.59	14.69	3,600	14.642	2.67%
2025-04-09	14.22	14.00	15.10	14.05	14.22	15,000	211,390	14.093	14.22	14.00	15.10	14.05	14.22	15,000	14.093	-0.97%
2025-04-08	14.36	14.40	14.42	14.36	14.42	20,005	287,514	14.372	14.36	14.40	14.42	14.36	14.42	20,005	14.372	1.41%
2025-04-07	14.16	14.16	15.10	14.16	15.28	79,600	1,135,914	14.270	14.16	14.16	15.10	14.16	15.28	79,600	14.270	-6.78%
2025-04-03	15.19	15.10	15.35	15.17	15.21	15,200	230,868	15.189	15.19	15.10	15.35	15.17	15.21	15,200	15.189	0.40%
2025-04-02	15.13	15.10	15.13	15.11	15.19	17,000	257,066	15.122	15.13	15.10	15.13	15.11	15.19	17,000	15.122	-0.39%
2025-04-01	15.19	15.10	15.32	15.19	15.19	200	3,038	15.190	15.19	15.10	15.32	15.19	15.19	200	15.190	0.86%
2025-03-31	15.06	15.06	15.36	15.03	15.12	19,800	297,852	15.043	15.06	15.06	15.36	15.03	15.12	19,800	15.043	-0.59%
2025-03-28	15.15	15.08	15.15	15.15	15.18	4,400	66,692	15.157	15.15	15.08	15.15	15.15	15.18	4,400	15.157	-0.26%
2025-03-27	15.19	15.12	15.26	15.19	15.26	16,530	251,645	15.224	15.19	15.12	15.26	15.19	15.26	16,530	15.224	-0.46%
2025-03-26	15.26	15.23	15.44	15.22	15.22	5,000	76,100	15.220	15.26	15.23	15.44	15.22	15.22	5,000	15.220	0.20%
2025-03-25	15.23	15.19	15.28	15.23	15.23	1,800	27,414	15.230	15.23	15.19	15.28	15.23	15.23	1,800	15.230	0.26%
2025-03-24	15.19	15.13	15.20	15.06	15.26	4,400	66,464	15.105	15.19	15.13	15.20	15.06	15.26	4,400	15.105	0.20%
2025-03-21	15.16	15.06	15.44	-	-	153	2,334	15.255	15.16	15.06	15.44	-	-	153	15.255	-1.56%
2025-03-20	15.40	15.35	15.88	15.40	15.44	23,600	364,014	15.424	15.40	15.35	15.88	15.40	15.44	23,600	15.424	0.85%
2025-03-19	15.27	15.25	15.46	15.27	15.36	44,000	674,396	15.327	15.27	15.25	15.46	15.27	15.36	44,000	15.327	-0.52%
2025-03-18	15.35	15.33	15.35	15.35	15.35	7,600	116,660	15.350	15.35	15.33	15.35	15.35	15.35	7,600	15.350	0.33%
2025-03-17	15.30	15.10	15.44	15.19	15.35	17,400	265,292	15.247	15.30	15.10	15.44	15.19	15.35	17,400	15.247	0.33%
2025-03-14	15.25	15.15	15.25	15.19	15.25	10,600	161,382	15.225	15.25	15.15	15.25	15.19	15.25	10,600	15.225	0.26%
2025-03-13	15.21	15.19	15.21	15.21	15.35	6,600	100,590	15.241	15.21	15.19	15.21	15.21	15.35	6,600	15.241	0.66%
2025-03-12	15.11	15.07	15.88	15.10	15.11	1,800	27,182	15.101	15.11	15.07	15.88	15.10	15.11	1,800	15.101	0.53%
2025-03-11	15.03	15.00	15.88	14.90	15.00	14,600	217,910	14.925	15.03	15.00	15.88	14.90	15.00	14,600	14.925	-0.33%
2025-03-10	15.08	15.00	15.88	15.06	15.11	3,600	54,226	15.063	15.08	15.00	15.88	15.06	15.11	3,600	15.063	0.40%
2025-03-07	15.02	15.00	15.20	15.02	15.14	27,159	409,116	15.064	15.02	15.00	15.20	15.02	15.14	27,159	15.064	-1.57%
2025-03-06	15.26	15.21	15.36	15.19	15.26	2,000	30,494	15.247	15.26	15.21	15.36	15.19	15.26	2,000	15.247	0.53%
2025-03-05	15.18	15.05	15.18	15.18	15.18	4,000	60,720	15.180	15.18	15.05	15.18	15.18	15.18	4,000	15.180	0.86%
2025-03-04	15.05	15.00	15.88	15.05	15.07	4,400	66,274	15.062	15.05	15.00	15.88	15.05	15.07	4,400	15.062	0.20%
2025-03-03	15.02	15.00	15.04	15.00	15.00	200	3,000	15.000	15.02	15.00	15.04	15.00	15.00	200	15.000	0.13%
2025-02-28	15.00	15.00	15.36	14.98	15.03	13,200	197,978	14.998	15.00	15.00	15.36	14.98	15.03	13,200	14.998	-0.92%
2025-02-27	15.14	15.13	15.18	15.13	15.35	7,523	113,929	15.144	15.14	15.13	15.18	15.13	15.35	7,523	15.144	-0.13%
2025-02-26	15.16	15.02	15.19	15.13	15.17	3,038	45,996	15.140	15.16	15.02	15.19	15.13	15.17	3,038	15.140	-0.33%
2025-02-25	15.21	15.02	15.36	15.21	15.21	1,400	21,294	15.210	15.21	15.02	15.36	15.21	15.21	1,400	15.210	-0.20%
2025-02-24	15.24	15.02	15.36	15.23	15.26	8,400	127,962	15.234	15.24	15.02	15.36	15.23	15.26	8,400	15.234	0.33%
2025-02-21	15.19	15.18	15.24	15.19	15.24	12,186	185,390	15.213	15.19	15.18	15.24	15.19	15.24	12,186	15.213	-0.33%
2025-02-20	15.24	15.00	15.36	15.16	15.24	1,200	18,272	15.227	15.24	15.00	15.36	15.16	15.24	1,200	15.227	0.46%
2025-02-19	15.17	15.00	15.21	15.13	15.16	18,200	275,546	15.140	15.17	15.00	15.21	15.13	15.16	18,200	15.140	-0.65%
2025-02-18	15.27	15.20	15.30	15.27	15.40	4,600	70,344	15.292	15.27	15.20	15.30	15.27	15.40	4,600	15.292	-0.72%
2025-02-17	15.38	15.30	15.40	15.30	15.38	56,800	871,864	15.350	15.38	15.30	15.40	15.30	15.38	56,800	15.350	1.38%
2025-02-14	15.17	14.93	15.19	15.15	15.19	31,600	479,010	15.159	15.17	14.93	15.19	15.15	15.19	31,600	15.159	1.47%
2025-02-13	14.95	14.93	14.98	14.91	14.95	11,000	164,160	14.924	14.95	14.93	14.98	14.91	14.95	11,000	14.924	0.13%
2025-02-12	14.93	14.93	15.88	14.71	14.93	6,200	92,392	14.902	14.93	14.93	15.88	14.71	14.93	6,200	14.902	-0.13%
2025-02-11	14.95	14.90	15.01	14.95	15.03	2,600	38,950	14.981	14.95	14.90	15.01	14.95	15.03	2,600	14.981	-0.47%
2025-02-10	15.02	14.90	15.26	14.95	15.14	2,000	29,970	14.985	15.02	14.90	15.26	14.95	15.14	2,000	14.985	-0.27%
2025-02-07	15.06	14.99	15.14	15.03	15.12	6,759	101,702	15.047	15.06	14.99	15.14	15.03	15.12	6,759	15.047	0.00%
2025-02-06	15.06	15.00	15.08	14.97	15.07	9,400	141,204	15.022	15.06	15.00	15.08	14.97	15.07	9,400	15.022	1.76%
2025-02-05	14.80	14.50	14.90	14.79	14.80	15,802	233,731	14.791	14.80	14.50	14.90	14.79	14.80	15,802	14.791	0.54%
2025-02-04	14.72	14.68	14.72	14.72	14.73	600	8,836	14.727	14.72	14.68	14.72	14.72	14.73	600	14.727	0.55%
2025-02-03	14.64	14.55	14.71	14.61	14.91	1,000	14,790	14.790	14.64	14.55	14.71	14.61	14.91	1,000	14.790	-1.81%
2025-01-28	14.91	14.84	14.98	14.91	14.98	9,000	134,306	14.923	14.91	14.84	14.98	14.91	14.98	9,000	14.923	1.64%
2025-01-27	14.67	14.00	14.98	14.67	14.78	2,600	38,208	14.695	14.67	14.00	14.98	14.67	14.78	2,600	14.695	-0.81%
2025-01-24	14.79	14.76	14.80	14.75	14.81	1,600	23,670	14.794	14.79	14.76	14.80	14.75	14.81	1,600	14.794	1.44%
2025-01-23	14.58	14.50	15.00	14.58	14.58	2,000	29,160	14.580	14.58	14.50	15.00	14.58	14.58	2,000	14.580	-0.68%
2025-01-22	14.68	14.60	14.80	14.73	14.82	5,191	76,517	14.740	14.68	14.60	14.80	14.73	14.82	5,191	14.740	-0.14%
2025-01-21	14.70	14.70	15.88	14.68	14.70	13,000	190,932	14.687	14.70	14.70	15.88	14.68	14.70	13,000	14.687	0.07%
2025-01-20	14.69	14.61	15.88	14.67	14.69	19,600	287,718	14.679	14.69	14.61	15.88	14.67	14.69	19,600	14.679	0.55%
2025-01-17	14.61	14.61	15.88	14.61	14.61	200	2,922	14.610	14.61	14.61	15.88	14.61	14.61	200	14.610	0.00%
2025-01-16	14.61	14.15	14.90	14.61	14.61	1,600	23,376	14.610	14.61	14.15	14.90	14.61	14.61	1,600	14.610	2.03%
2025-01-15	14.32	14.32	14.90	-	-	0	0	-	14.32	14.32	14.90	-	-	0	-	0.14%
2025-01-14	14.30	14.30	14.90	14.29	14.30	800	11,434	14.293	14.30	14.30	14.90	14.29	14.30	800	14.293	0.28%
2025-01-13	14.26	14.20	15.88	14.35	14.35	400	5,740	14.350	14.26	14.20	15.88	14.35	14.35	400	14.350	-0.83%
2025-01-10	14.38	14.35	14.90	14.38	14.38	1,000	14,380	14.380	14.38	14.35	14.90	14.38	14.38	1,000	14.380	-0.35%
2025-01-09	14.43	14.40	14.90	14.43	14.50	1,200	17,352	14.460	14.43	14.40	14.90	14.43	14.50	1,200	14.460	-0.76%
2025-01-08	14.54	14.50	14.90	14.54	14.61	2,286	33,372	14.598	14.54	14.50	14.90	14.54	14.61	2,286	14.598	-0.68%
2025-01-07	14.64	14.64	14.90	14.64	14.72	6,400	93,988	14.686	14.64	14.64	14.90	14.64	14.72	6,400	14.686	-0.34%
2025-01-06	14.69	14.50	14.69	14.52	14.69	3,000	44,002	14.667	14.69	14.50	14.69	14.52	14.69	3,000	14.667	1.17%
2025-01-03	14.52	14.50	14.90	14.52	14.53	1,000	14,522	14.522	14.52	14.50	14.90	14.52	14.53	1,000	14.522	0.28%
2025-01-02	14.48	14.38	14.90	14.45	14.48	4,000	57,902	14.476	14.48	14.38	14.90	14.45	14.48	4,000	14.476	0.21%
2024-12-31	14.45	14.38	14.45	14.45	14.45	200	2,890	14.450	14.45	14.38	14.45	14.45	14.45	200	14.450	-0.62%
2024-12-30	14.54	14.40	15.50	14.58	14.58	203	2,959	14.576	14.54	14.40	15.50	14.58	14.58	203	14.576	-0.41%
2024-12-27	14.60	14.49	15.50	14.60	14.60	6,400	93,440	14.600	14.60	14.49	15.50	14.60	14.60	6,400	14.600	0.69%
2024-12-24	14.50	14.49	14.66	14.48	14.50	5,600	81,120	14.486	14.50	14.49	14.66	14.48	14.50	5,600	14.486	0.42%
2024-12-23	14.44	14.24	14.80	14.40	14.47	4,600	66,520	14.461	14.44	14.24	14.80	14.40	14.47	4,600	14.461	1.33%
2024-12-20	14.25	14.24	14.90	14.21	14.31	23,008	327,724	14.244	14.25	14.24	14.90	14.21	14.31	23,008	14.244	-0.21%
2024-12-19	14.28	14.26	15.88	14.26	14.70	31,000	443,440	14.305	14.28	14.26	15.88	14.26	14.70	31,000	14.305	-3.19%
2024-12-18	14.75	14.70	15.50	14.75	14.87	28,000	413,532	14.769	14.75	14.70	15.50	14.75	14.87	28,000	14.769	0.00%
2024-12-17	14.75	14.73	15.50	14.72	14.81	18,200	268,384	14.746	14.75	14.73	15.50	14.72	14.81	18,200	14.746	0.00%
2024-12-16	14.75	14.72	15.50	14.75	14.79	29,000	428,610	14.780	14.75	14.72	15.50	14.75	14.79	29,000	14.780	-0.81%
2024-12-13	14.87	14.85	15.30	14.85	14.95	54,400	809,252	14.876	14.87	14.85	15.30	14.85	14.95	54,400	14.876	-0.54%
2024-12-12	14.95	14.92	15.30	14.95	15.08	11,600	173,998	15.000	14.95	14.92	15.30	14.95	15.08	11,600	15.000	-0.20%
2024-12-11	14.98	14.98	15.30	14.97	15.09	43,600	653,148	14.980	14.98	14.98	15.30	14.97	15.09	43,600	14.980	0.07%
2024-12-10	14.97	14.96	15.30	14.97	15.06	49,000	736,606	15.033	14.97	14.96	15.30	14.97	15.06	49,000	15.033	-0.66%
2024-12-09	15.07	15.07	15.30	15.07	15.13	6,200	93,630	15.102	15.07	15.07	15.30	15.07	15.13	6,200	15.102	-1.12%
2024-12-06	15.24	15.24	16.10	15.24	15.30	4,769	72,773	15.260	15.24	15.24	16.10	15.24	15.30	4,769	15.260	-0.39%
2024-12-05	15.30	15.23	15.32	15.30	15.36	2,400	36,852	15.355	15.30	15.23	15.32	15.30	15.36	2,400	15.355	-0.39%
2024-12-04	15.36	14.73	16.70	15.36	15.36	800	12,288	15.360	15.36	14.73	16.70	15.36	15.36	800	15.360	-0.13%
2024-12-03	15.38	15.38	16.70	15.37	15.49	7,600	117,308	15.435	15.38	15.38	16.70	15.37	15.49	7,600	15.435	-0.58%
2024-12-02	15.47	15.44	16.70	15.47	15.47	400	6,188	15.470	15.47	15.44	16.70	15.47	15.47	400	15.470	0.32%
2024-11-29	15.42	15.42	16.70	15.39	15.42	5,400	83,188	15.405	15.42	15.42	16.70	15.39	15.42	5,400	15.405	0.13%
2024-11-28	15.40	15.40	16.70	-	-	0	0	-	15.40	15.40	16.70	-	-	0	-	0.06%
2024-11-27	15.39	15.05	17.49	15.39	15.39	393	6,046	15.384	15.39	15.05	17.49	15.39	15.39	393	15.384	0.52%
2024-11-26	15.31	15.05	17.49	15.25	15.32	1,200	18,370	15.308	15.31	15.05	17.49	15.25	15.32	1,200	15.308	0.00%
2024-11-25	15.31	15.05	-	15.31	15.31	2,000	30,620	15.310	15.31	15.05	-	15.31	15.31	2,000	15.310	1.53%
2024-11-22	15.08	15.05	-	-	-	0	0	-	15.08	15.05	-	-	-	0	-	0.00%
2024-11-21	15.08	15.02	-	15.05	15.10	6,437	97,088	15.083	15.08	15.02	-	15.05	15.10	6,437	15.083	0.20%
2024-11-20	15.05	15.05	-	15.05	15.10	2,000	30,150	15.075	15.05	15.05	-	15.05	15.10	2,000	15.075	-0.99%
2024-11-19	15.20	15.17	-	15.20	15.20	200	3,040	15.200	15.20	15.17	-	15.20	15.20	200	15.200	0.80%
2024-11-18	15.08	15.08	-	15.07	15.08	7,400	111,582	15.079	15.08	15.08	-	15.07	15.08	7,400	15.079	0.87%
2024-11-15	14.95	14.95	-	14.95	15.06	11,600	173,890	14.991	14.95	14.95	-	14.95	15.06	11,600	14.991	-0.66%
2024-11-14	15.05	15.05	-	15.05	15.10	5,400	81,394	15.073	15.05	15.05	-	15.05	15.10	5,400	15.073	-0.99%
2024-11-13	15.20	15.10	17.49	15.21	15.25	8,000	121,848	15.231	15.20	15.10	17.49	15.21	15.25	8,000	15.231	-0.85%
2024-11-12	15.33	15.26	15.33	-	-	0	0	-	15.33	15.26	15.33	-	-	0	-	-0.13%
2024-11-11	15.35	15.30	17.49	15.34	15.35	22,400	343,764	15.347	15.35	15.30	17.49	15.34	15.35	22,400	15.347	-0.26%
2024-11-08	15.39	15.10	17.49	15.39	15.48	4,600	71,000	15.435	15.39	15.10	17.49	15.39	15.48	4,600	15.435	0.98%
2024-11-07	15.24	15.25	17.49	15.15	15.45	15,359	233,514	15.204	15.24	15.25	17.49	15.15	15.45	15,359	15.204	-1.17%
2024-11-06	15.42	15.50	17.49	15.36	15.56	6,800	104,788	15.410	15.42	15.50	17.49	15.36	15.56	6,800	15.410	-1.15%
2024-11-05	15.60	15.55	15.60	15.60	15.65	3,800	59,330	15.613	15.60	15.55	15.60	15.60	15.65	3,800	15.613	-0.38%
2024-11-04	15.66	15.52	17.49	15.55	15.73	4,600	71,844	15.618	15.66	15.52	17.49	15.55	15.73	4,600	15.618	0.90%
2024-11-01	15.52	15.50	16.00	15.52	15.57	2,000	31,090	15.545	15.52	15.50	16.00	15.52	15.57	2,000	15.545	-0.45%
2024-10-31	15.59	15.55	16.00	-	-	0	0	-	15.59	15.55	16.00	-	-	0	-	-0.06%
2024-10-30	15.60	15.55	16.00	-	-	0	0	-	15.60	15.55	16.00	-	-	0	-	0.00%
2024-10-29	15.60	15.58	15.65	15.60	15.75	10,990	172,065	15.657	15.60	15.58	15.65	15.60	15.75	10,990	15.657	-0.64%
2024-10-28	15.70	15.65	16.00	15.70	15.78	5,600	88,044	15.722	15.70	15.65	16.00	15.70	15.78	5,600	15.722	-0.44%
2024-10-25	15.77	15.77	16.50	15.70	15.85	8,800	138,736	15.765	15.77	15.77	16.50	15.70	15.85	8,800	15.765	-0.38%
2024-10-24	15.83	15.81	15.83	15.84	15.91	23,000	365,114	15.875	15.83	15.81	15.83	15.84	15.91	23,000	15.875	-0.94%
2024-10-23	15.98	15.96	15.98	15.98	16.07	6,014	96,360	16.023	15.98	15.96	15.98	15.98	16.07	6,014	16.023	-0.50%
2024-10-22	16.06	15.98	16.50	16.00	16.08	6,600	105,870	16.041	16.06	15.98	16.50	16.00	16.08	6,600	16.041	-1.11%
2024-10-21	16.24	15.25	16.24	16.24	16.24	2,000	32,480	16.240	16.24	15.25	16.24	16.24	16.24	2,000	16.240	0.00%
2024-10-18	16.24	15.25	16.40	-	-	0	0	-	16.24	15.25	16.40	-	-	0	-	0.00%
2024-10-17	16.24	16.06	16.40	16.24	16.24	1,600	25,984	16.240	16.24	16.06	16.40	16.24	16.24	1,600	16.240	0.06%
2024-10-16	16.23	16.16	16.25	16.23	16.23	3,200	51,936	16.230	16.23	16.16	16.25	16.23	16.23	3,200	16.230	0.00%
2024-10-15	16.23	16.16	16.40	16.23	16.23	1,000	16,230	16.230	16.23	16.16	16.40	16.23	16.23	1,000	16.230	0.00%
2024-10-14	16.23	16.02	16.29	16.23	16.27	7,200	116,980	16.247	16.23	16.02	16.29	16.23	16.27	7,200	16.247	-0.37%
2024-10-10	16.29	16.25	16.33	16.29	16.29	1,000	16,290	16.290	16.29	16.25	16.33	16.29	16.29	1,000	16.290	-0.31%
2024-10-09	16.34	16.20	16.34	16.28	16.34	3,800	61,956	16.304	16.34	16.20	16.34	16.28	16.34	3,800	16.304	0.00%
2024-10-08	16.34	16.28	16.34	16.34	16.39	4,428	72,422	16.355	16.34	16.28	16.34	16.34	16.39	4,428	16.355	-0.31%
2024-10-07	16.39	16.38	16.40	16.36	16.56	9,000	147,732	16.415	16.39	16.38	16.40	16.36	16.56	9,000	16.415	-1.86%
2024-10-04	16.70	16.66	16.76	16.70	16.77	16,000	267,542	16.721	16.70	16.66	16.76	16.70	16.77	16,000	16.721	-0.54%
2024-10-03	16.79	16.70	16.80	16.70	16.90	9,200	154,326	16.775	16.79	16.70	16.80	16.70	16.90	9,200	16.775	-0.65%
2024-10-02	16.90	16.70	16.90	16.75	16.91	73,000	1,226,230	16.798	16.90	16.70	16.90	16.75	16.91	73,000	16.798	-0.12%
2024-09-30	16.92	16.92	17.00	16.92	17.10	30,800	523,810	17.007	16.92	16.92	17.00	16.92	17.10	30,800	17.007	-0.35%
2024-09-27	16.98	16.96	16.98	16.94	17.02	30,974	525,367	16.962	16.98	16.96	16.98	16.94	17.02	30,974	16.962	0.12%
2024-09-26	16.96	16.88	17.02	16.94	17.03	10,800	183,096	16.953	16.96	16.88	17.02	16.94	17.03	10,800	16.953	-0.41%
2024-09-25	17.03	16.95	17.03	17.00	17.03	13,000	221,300	17.023	17.03	16.95	17.03	17.00	17.03	13,000	17.023	0.18%
2024-09-24	17.00	16.95	17.00	16.95	17.00	1,000	16,990	16.990	17.00	16.95	17.00	16.95	17.00	1,000	16.990	0.65%
2024-09-23	16.89	16.60	16.90	16.89	16.97	2,745	46,508	16.943	16.89	16.60	16.90	16.89	16.97	2,745	16.943	-1.40%
2024-09-20	17.13	17.00	17.20	17.12	17.20	5,400	92,736	17.173	17.13	17.00	17.20	17.12	17.20	5,400	17.173	-2.28%
2024-09-19	17.53	17.41	17.60	17.25	17.55	9,600	167,544	17.453	17.53	17.41	17.60	17.25	17.55	9,600	17.453	0.29%
2024-09-17	17.48	17.45	17.50	17.35	17.50	14,800	258,504	17.466	17.48	17.45	17.50	17.35	17.50	14,800	17.466	0.98%
2024-09-16	17.31	17.31	17.33	17.27	17.28	8,000	138,190	17.274	17.31	17.31	17.33	17.27	17.28	8,000	17.274	0.52%
2024-09-13	17.22	17.22	17.25	17.10	17.25	27,200	467,878	17.201	17.22	17.22	17.25	17.10	17.25	27,200	17.201	1.29%
2024-09-12	17.00	16.97	17.10	17.00	17.00	3,800	64,600	17.000	17.00	16.97	17.10	17.00	17.00	3,800	17.000	0.00%
2024-09-11	17.00	16.96	17.00	16.93	17.00	10,000	169,850	16.985	17.00	16.96	17.00	16.93	17.00	10,000	16.985	0.71%
2024-09-10	16.88	16.84	16.98	-	-	0	0	-	16.88	16.84	16.98	-	-	0	-	0.00%
2024-09-09	16.88	16.37	16.90	16.81	16.88	19,600	330,150	16.844	16.88	16.37	16.90	16.81	16.88	19,600	16.844	0.90%
2024-09-05	16.73	15.80	16.75	16.66	16.72	14,200	236,850	16.680	16.73	15.80	16.75	16.66	16.72	14,200	16.680	2.20%
2024-09-04	16.37	15.50	16.45	16.36	16.50	7,400	121,332	16.396	16.37	15.50	16.45	16.36	16.50	7,400	16.396	-1.21%
2024-09-03	16.57	16.55	16.61	16.55	16.61	600	9,942	16.570	16.57	16.55	16.61	16.55	16.61	600	16.570	-0.24%
2024-09-02	16.61	16.60	16.88	16.60	16.61	5,400	89,654	16.603	16.61	16.60	16.88	16.60	16.61	5,400	16.603	-0.54%
2024-08-30	16.70	16.50	16.72	16.67	16.70	2,400	40,040	16.683	16.70	16.50	16.72	16.67	16.70	2,400	16.683	0.18%
2024-08-29	16.67	16.50	16.69	16.59	16.67	4,798	79,656	16.602	16.67	16.50	16.69	16.59	16.67	4,798	16.602	0.12%
2024-08-28	16.65	16.25	16.65	16.64	16.67	7,200	119,908	16.654	16.65	16.25	16.65	16.64	16.67	7,200	16.654	-0.06%
2024-08-27	16.66	16.25	16.70	16.25	16.69	15,378	253,696	16.497	16.66	16.25	16.70	16.25	16.69	15,378	16.497	0.12%
2024-08-26	16.64	16.25	16.69	16.50	16.60	13,400	222,290	16.589	16.64	16.25	16.69	16.50	16.60	13,400	16.589	2.40%
2024-08-23	16.25	15.85	16.36	16.23	16.28	18,800	305,452	16.247	16.25	15.85	16.36	16.23	16.28	18,800	16.247	-0.31%
2024-08-22	16.30	15.85	17.00	16.10	16.30	8,600	139,366	16.205	16.30	15.85	17.00	16.10	16.30	8,600	16.205	0.99%
2024-08-21	16.14	15.10	16.15	16.05	16.14	11,152	179,374	16.084	16.14	15.10	16.15	16.05	16.14	11,152	16.084	0.50%
2024-08-20	16.06	15.10	16.17	16.05	16.10	4,200	67,444	16.058	16.06	15.10	16.17	16.05	16.10	4,200	16.058	-0.12%
2024-08-19	16.08	16.03	16.08	16.02	16.08	12,000	192,600	16.050	16.08	16.03	16.08	16.02	16.08	12,000	16.050	1.45%
2024-08-16	15.85	15.60	15.88	15.83	15.85	5,600	88,756	15.849	15.85	15.60	15.88	15.83	15.85	5,600	15.849	0.38%
2024-08-15	15.79	15.60	15.84	-	-	0	0	-	15.79	15.60	15.84	-	-	0	-	0.06%
2024-08-14	15.78	15.78	15.80	15.70	15.78	20,200	317,518	15.719	15.78	15.78	15.80	15.70	15.78	20,200	15.719	0.77%
2024-08-13	15.66	15.60	15.66	15.68	15.70	8,200	128,676	15.692	15.66	15.60	15.66	15.68	15.70	8,200	15.692	1.03%
2024-08-12	15.50	15.50	16.18	15.50	15.56	11,200	173,720	15.511	15.50	15.50	16.18	15.50	15.56	11,200	15.511	-0.45%
2024-08-09	15.57	15.50	15.57	14.38	15.63	5,600	86,964	15.529	15.57	15.50	15.57	14.38	15.63	5,600	15.529	0.78%
2024-08-08	15.45	14.38	16.18	15.40	15.54	5,000	77,186	15.437	15.45	14.38	16.18	15.40	15.54	5,000	15.437	-0.58%
2024-08-07	15.54	15.50	16.10	15.54	15.64	13,925	216,561	15.552	15.54	15.50	16.10	15.54	15.64	13,925	15.552	1.37%
2024-08-06	15.33	14.80	15.60	15.34	15.46	5,800	89,604	15.449	15.33	14.80	15.60	15.34	15.46	5,800	15.449	0.86%
2024-08-05	15.20	14.80	15.60	15.03	15.46	39,600	604,668	15.269	15.20	14.80	15.60	15.03	15.46	39,600	15.269	-1.81%
2024-08-02	15.48	14.92	15.57	15.48	15.58	10,800	167,534	15.512	15.48	14.92	15.57	15.48	15.58	10,800	15.512	-1.28%
2024-08-01	15.68	14.92	15.74	15.50	15.70	14,000	219,384	15.670	15.68	14.92	15.74	15.50	15.70	14,000	15.670	1.16%
2024-07-31	15.50	14.92	16.88	15.36	15.50	6,000	92,650	15.442	15.50	14.92	16.88	15.36	15.50	6,000	15.442	1.44%
2024-07-30	15.28	14.92	15.50	-	-	0	0	-	15.28	14.92	15.50	-	-	0	-	-0.20%
2024-07-29	15.31	15.05	15.50	15.24	15.36	1,393	21,276	15.274	15.31	15.05	15.50	15.24	15.36	1,393	15.274	0.72%
2024-07-26	15.20	14.86	15.50	15.00	15.20	4,600	69,506	15.110	15.20	14.86	15.50	15.00	15.20	4,600	15.110	1.33%
2024-07-25	15.00	15.00	15.13	14.97	15.06	14,800	221,704	14.980	15.00	15.00	15.13	14.97	15.06	14,800	14.980	-0.86%
2024-07-24	15.13	14.86	15.14	-	-	0	0	-	15.13	14.86	15.14	-	-	0	-	-0.46%
2024-07-23	15.20	14.86	15.20	15.20	15.20	1,000	15,200	15.200	15.20	14.86	15.20	15.20	15.20	1,000	15.200	0.00%
2024-07-22	15.20	15.14	15.20	15.10	15.20	47,129	712,744	15.123	15.20	15.14	15.20	15.10	15.20	47,129	15.123	0.00%
2024-07-19	15.20	15.18	15.50	15.20	15.21	6,400	97,290	15.202	15.20	15.18	15.50	15.20	15.21	6,400	15.202	-1.81%
2024-07-18	15.48	14.84	15.52	-	-	0	0	-	15.48	14.84	15.52	-	-	0	-	-0.26%
2024-07-17	15.52	15.48	15.80	15.37	15.52	26,000	401,172	15.430	15.52	15.48	15.80	15.37	15.52	26,000	15.430	0.98%
2024-07-16	15.37	14.84	15.41	15.37	15.39	4,400	67,656	15.376	15.37	14.84	15.41	15.37	15.39	4,400	15.376	-0.71%
2024-07-15	15.48	15.38	15.48	15.39	15.48	8,400	129,398	15.405	15.48	15.38	15.48	15.39	15.48	8,400	15.405	0.91%
2024-07-12	15.34	14.80	15.38	15.00	15.40	21,200	324,710	15.317	15.34	14.80	15.38	15.00	15.40	21,200	15.317	3.65%
2024-07-11	14.80	14.80	15.00	14.58	14.80	11,200	164,896	14.723	14.80	14.80	15.00	14.58	14.80	11,200	14.723	1.65%
2024-07-10	14.56	14.50	14.80	14.56	14.56	10,000	145,600	14.560	14.56	14.50	14.80	14.56	14.56	10,000	14.560	-0.07%
2024-07-09	14.57	14.50	14.80	14.57	14.57	1,000	14,570	14.570	14.57	14.50	14.80	14.57	14.57	1,000	14.570	0.07%
2024-07-08	14.56	14.55	14.56	14.61	14.61	1,062	15,515	14.609	14.56	14.55	14.56	14.61	14.61	1,062	14.609	0.07%
2024-07-05	14.55	14.38	14.60	14.55	14.64	13,200	192,868	14.611	14.55	14.38	14.60	14.55	14.64	13,200	14.611	-0.14%
2024-07-04	14.57	14.38	14.68	14.54	14.58	11,000	160,178	14.562	14.57	14.38	14.68	14.54	14.58	11,000	14.562	0.83%
2024-07-03	14.45	14.42	-	14.44	14.46	1,400	20,240	14.457	14.45	14.42	-	14.44	14.46	1,400	14.457	0.35%
2024-07-02	14.40	14.34	14.50	14.40	14.50	15,800	228,212	14.444	14.40	14.34	14.50	14.40	14.50	15,800	14.444	-0.83%
2024-06-28	14.52	14.50	14.53	14.50	14.52	1,200	17,408	14.507	14.52	14.50	14.53	14.50	14.52	1,200	14.507	0.41%
2024-06-27	14.46	14.44	-	14.44	14.47	48,805	705,802	14.462	14.46	14.44	-	14.44	14.47	48,805	14.462	-1.16%
2024-06-26	14.63	14.60	14.88	14.63	14.75	4,000	58,828	14.707	14.63	14.60	14.88	14.63	14.75	4,000	14.707	-1.01%
2024-06-25	14.78	14.70	15.00	14.73	14.80	19,800	292,226	14.759	14.78	14.70	15.00	14.73	14.80	19,800	14.759	0.34%
2024-06-24	14.73	14.58	14.73	14.67	14.73	2,934	43,128	14.699	14.73	14.58	14.73	14.67	14.73	2,934	14.699	0.00%
2024-06-21	14.73	14.60	14.80	14.73	14.73	600	8,838	14.730	14.73	14.60	14.80	14.73	14.73	600	14.730	0.55%
2024-06-20	14.65	14.60	14.68	14.65	14.66	6,600	96,706	14.652	14.65	14.60	14.68	14.65	14.66	6,600	14.652	-0.95%
2024-06-19	14.79	14.79	15.00	14.75	14.76	2,000	29,508	14.754	14.79	14.79	15.00	14.75	14.76	2,000	14.754	0.75%
2024-06-18	14.68	14.67	15.60	14.68	14.75	42,600	627,256	14.724	14.68	14.67	15.60	14.68	14.75	42,600	14.724	-0.07%
2024-06-17	14.69	14.62	14.70	14.68	14.70	4,200	61,670	14.683	14.69	14.62	14.70	14.68	14.70	4,200	14.683	-0.34%
2024-06-14	14.74	14.68	14.89	14.74	14.80	9,600	141,738	14.764	14.74	14.68	14.89	14.74	14.80	9,600	14.764	-0.61%
2024-06-13	14.83	14.81	16.00	14.83	14.84	1,800	26,706	14.837	14.83	14.81	16.00	14.83	14.84	1,800	14.837	0.88%
2024-06-12	14.70	14.70	16.00	14.70	14.76	8,600	126,714	14.734	14.70	14.70	16.00	14.70	14.76	8,600	14.734	-0.34%
2024-06-11	14.75	14.70	14.79	14.74	15.10	34,600	514,520	14.871	14.75	14.70	14.79	14.74	15.10	34,600	14.871	-2.96%
2024-06-07	15.20	15.10	15.23	15.20	15.25	1,541	23,480	15.237	15.20	15.10	15.23	15.20	15.25	1,541	15.237	-0.20%
2024-06-06	15.23	14.90	15.23	15.23	15.23	1,000	15,230	15.230	15.23	14.90	15.23	15.23	15.23	1,000	15.230	0.00%
2024-06-05	15.23	15.20	-	15.23	15.23	600	9,138	15.230	15.23	15.20	-	15.23	15.23	600	15.230	0.79%
2024-06-04	15.11	14.80	-	15.11	15.11	200	3,022	15.110	15.11	14.80	-	15.11	15.11	200	15.110	0.00%
2024-06-03	15.11	14.80	15.30	15.13	15.13	200	3,026	15.130	15.11	14.80	15.30	15.13	15.13	200	15.130	0.94%
2024-05-31	14.97	14.82	15.30	14.97	15.06	3,000	45,000	15.000	14.97	14.82	15.30	14.97	15.06	3,000	15.000	0.47%
2024-05-30	14.90	14.85	15.30	14.90	14.93	2,400	35,772	14.905	14.90	14.85	15.30	14.90	14.93	2,400	14.905	-0.53%
2024-05-29	14.98	14.80	15.30	14.98	15.05	7,200	108,108	15.015	14.98	14.80	15.30	14.98	15.05	7,200	15.015	-1.38%
2024-05-28	15.19	14.80	15.19	15.12	15.19	15,595	235,822	15.122	15.19	14.80	15.19	15.12	15.19	15,595	15.122	1.20%
2024-05-27	15.01	14.98	15.19	-	-	0	0	-	15.01	14.98	15.19	-	-	0	-	0.27%
2024-05-24	14.97	14.95	15.00	14.95	15.00	6,400	95,780	14.966	14.97	14.95	15.00	14.95	15.00	6,400	14.966	-1.45%
2024-05-23	15.19	15.00	15.35	15.16	15.35	4,896	74,498	15.216	15.19	15.00	15.35	15.16	15.35	4,896	15.216	-1.04%
2024-05-22	15.35	15.28	15.35	15.38	15.38	1,400	21,532	15.380	15.35	15.28	15.35	15.38	15.38	1,400	15.380	-0.20%
2024-05-21	15.38	15.38	15.60	15.35	15.36	8,000	122,802	15.350	15.38	15.38	15.60	15.35	15.36	8,000	15.350	-0.65%
2024-05-20	15.48	15.48	15.57	15.46	15.48	3,600	55,678	15.466	15.48	15.48	15.57	15.46	15.48	3,600	15.466	0.06%
2024-05-17	15.47	15.47	15.83	15.47	15.59	3,600	55,762	15.489	15.47	15.47	15.83	15.47	15.59	3,600	15.489	-1.72%
2024-05-16	15.74	15.50	15.75	15.69	15.80	20,200	317,744	15.730	15.74	15.50	15.75	15.69	15.80	20,200	15.730	2.61%
2024-05-14	15.34	15.28	15.35	15.34	15.34	1,805	27,688	15.340	15.34	15.28	15.35	15.34	15.34	1,805	15.340	-0.07%
2024-05-13	15.35	15.28	15.50	15.34	15.35	5,600	85,942	15.347	15.35	15.28	15.50	15.34	15.35	5,600	15.347	0.00%
2024-05-10	15.35	15.25	16.00	15.28	15.35	9,200	140,952	15.321	15.35	15.25	16.00	15.28	15.35	9,200	15.321	0.66%
2024-05-09	15.25	15.22	15.30	-	-	0	0	-	15.25	15.22	15.30	-	-	0	-	-0.65%
2024-05-08	15.35	15.00	15.65	15.37	15.39	1,714	26,374	15.387	15.35	15.00	15.65	15.37	15.39	1,714	15.387	-0.13%
2024-05-07	15.37	15.00	15.60	15.34	15.38	1,600	24,576	15.360	15.37	15.00	15.60	15.34	15.38	1,600	15.360	-0.07%
2024-05-06	15.38	15.00	15.65	15.35	15.38	3,600	55,282	15.356	15.38	15.00	15.65	15.35	15.38	3,600	15.356	1.38%
2024-05-03	15.17	15.00	15.24	15.14	15.33	5,400	82,228	15.227	15.17	15.00	15.24	15.14	15.33	5,400	15.227	0.13%
2024-05-02	15.15	15.00	15.17	15.14	15.17	2,000	30,286	15.143	15.15	15.00	15.17	15.14	15.17	2,000	15.143	0.07%
2024-04-30	15.14	15.10	15.97	15.11	15.16	3,600	54,486	15.135	15.14	15.10	15.97	15.11	15.16	3,600	15.135	-0.13%
2024-04-29	15.16	14.80	15.20	15.06	15.19	27,395	412,928	15.073	15.16	14.80	15.20	15.06	15.19	27,395	15.073	1.07%
2024-04-26	15.00	14.98	15.09	15.00	15.01	23,000	345,038	15.002	15.00	14.98	15.09	15.00	15.01	23,000	15.002	-0.66%
2024-04-25	15.10	-	15.97	15.07	15.11	42,400	640,016	15.095	15.10	-	15.97	15.07	15.11	42,400	15.095	-0.46%
2024-04-24	15.17	15.02	15.22	15.19	15.25	10,000	152,120	15.212	15.17	15.02	15.22	15.19	15.25	10,000	15.212	0.46%
2024-04-23	15.10	-	15.97	15.09	15.15	4,702	71,049	15.110	15.10	-	15.97	15.09	15.15	4,702	15.110	1.14%
2024-04-22	14.93	14.58	15.97	14.93	14.96	5,400	80,628	14.931	14.93	14.58	15.97	14.93	14.96	5,400	14.931	1.08%
2024-04-19	14.77	14.72	16.38	14.58	14.75	2,800	41,178	14.706	14.77	14.72	16.38	14.58	14.75	2,800	14.706	-1.20%
2024-04-18	14.95	14.90	15.93	14.80	14.95	41,400	618,810	14.947	14.95	14.90	15.93	14.80	14.95	41,400	14.947	0.67%
2024-04-17	14.85	14.80	15.93	14.91	14.92	800	11,934	14.918	14.85	14.80	15.93	14.91	14.92	800	14.918	0.07%
2024-04-16	14.84	-	15.93	14.83	15.00	20,800	309,700	14.889	14.84	-	15.93	14.83	15.00	20,800	14.889	-2.18%
2024-04-15	15.17	15.00	15.93	15.20	15.21	8,600	130,726	15.201	15.17	15.00	15.93	15.20	15.21	8,600	15.201	-1.11%
2024-04-12	15.34	15.30	15.93	15.34	15.48	23,600	363,674	15.410	15.34	15.30	15.93	15.34	15.48	23,600	15.410	-1.22%
2024-04-11	15.53	15.48	15.94	15.49	15.60	21,000	325,908	15.519	15.53	15.48	15.94	15.49	15.60	21,000	15.519	-2.45%
2024-04-10	15.92	15.60	15.98	15.87	15.92	44,000	698,732	15.880	15.92	15.60	15.98	15.87	15.92	44,000	15.880	0.44%
2024-04-09	15.85	15.59	15.92	15.85	15.89	35,998	571,986	15.889	15.85	15.59	15.92	15.85	15.89	35,998	15.889	0.38%
2024-04-08	15.79	15.66	15.98	15.76	15.79	17,600	277,582	15.772	15.79	15.66	15.98	15.76	15.79	17,600	15.772	0.83%
2024-04-05	15.66	15.64	15.98	15.59	15.66	7,200	112,332	15.602	15.66	15.64	15.98	15.59	15.66	7,200	15.602	0.45%
2024-04-03	15.59	15.57	15.98	15.56	15.85	15,000	233,822	15.588	15.59	15.57	15.98	15.56	15.85	15,000	15.588	-1.52%
2024-04-02	15.83	15.68	16.06	15.79	15.84	13,800	218,392	15.826	15.83	15.68	16.06	15.79	15.84	13,800	15.826	-0.63%
2024-03-28	15.93	15.68	15.98	15.94	15.98	11,000	175,412	15.947	15.93	15.68	15.98	15.94	15.98	11,000	15.947	0.44%
2024-03-27	15.86	15.77	16.08	15.85	15.92	2,386	37,849	15.863	15.86	15.77	16.08	15.85	15.92	2,386	15.863	0.06%
2024-03-26	15.85	15.50	16.20	15.83	15.91	21,800	345,840	15.864	15.85	15.50	16.20	15.83	15.91	21,800	15.864	-0.25%
2024-03-25	15.89	15.50	15.94	15.85	15.93	2,200	34,886	15.857	15.89	15.50	15.94	15.85	15.93	2,200	15.857	0.44%
2024-03-22	15.82	15.30	16.01	15.78	15.92	8,000	126,820	15.853	15.82	15.30	16.01	15.78	15.92	8,000	15.853	-1.19%
2024-03-21	16.01	15.30	16.03	15.91	16.08	1,251,114	20,044,511	16.021	16.01	15.30	16.03	15.91	16.08	1,251,114	16.021	2.10%
2024-03-20	15.68	15.60	15.91	15.67	15.73	327,400	5,138,548	15.695	15.68	15.60	15.91	15.67	15.73	327,400	15.695	-1.07%
2024-03-19	15.85	15.50	15.91	15.87	15.90	14,600	231,866	15.881	15.85	15.50	15.91	15.87	15.90	14,600	15.881	0.13%
2024-03-18	15.83	15.80	16.45	-	-	0	0	-	15.83	15.80	16.45	-	-	0	-	-0.57%
2024-03-15	15.92	15.62	16.45	15.92	15.98	136,800	2,181,944	15.950	15.92	15.62	16.45	15.92	15.98	136,800	15.950	-0.13%
2024-03-14	15.94	15.89	16.39	15.90	15.94	16,000	254,990	15.937	15.94	15.89	16.39	15.90	15.94	16,000	15.937	0.25%
2024-03-13	15.90	15.89	16.21	15.90	15.96	12,200	194,052	15.906	15.90	15.89	16.21	15.90	15.96	12,200	15.906	-0.63%
2024-03-12	16.00	15.96	16.20	16.00	16.00	5,200	83,200	16.000	16.00	15.96	16.20	16.00	16.00	5,200	16.000	0.25%
2024-03-11	15.96	15.94	16.20	15.95	15.98	33,400	533,306	15.967	15.96	15.94	16.20	15.95	15.98	33,400	15.967	0.00%
2024-03-08	15.96	15.40	15.98	15.90	15.98	39,200	625,008	15.944	15.96	15.40	15.98	15.90	15.98	39,200	15.944	1.72%
2024-03-07	15.69	15.40	15.90	15.69	15.71	8,319	130,597	15.699	15.69	15.40	15.90	15.69	15.71	8,319	15.699	0.13%
2024-03-06	15.67	15.45	15.90	15.60	15.68	78,400	1,225,840	15.636	15.67	15.45	15.90	15.60	15.68	78,400	15.636	0.90%
2024-03-05	15.53	15.50	15.54	15.52	15.60	30,200	470,674	15.585	15.53	15.50	15.54	15.52	15.60	30,200	15.585	-1.08%
2024-03-04	15.70	15.65	15.90	15.70	15.85	9,800	154,314	15.746	15.70	15.65	15.90	15.70	15.85	9,800	15.746	0.32%
2024-03-01	15.65	15.60	15.90	15.62	15.68	63,600	995,132	15.647	15.65	15.60	15.90	15.62	15.68	63,600	15.647	-0.70%
2024-02-29	15.76	15.70	15.90	15.68	15.73	35,200	552,666	15.701	15.76	15.70	15.90	15.68	15.73	35,200	15.701	0.45%
2024-02-28	15.69	15.68	15.90	15.69	15.75	44,400	698,146	15.724	15.69	15.68	15.90	15.69	15.75	44,400	15.724	-0.32%
2024-02-27	15.74	15.69	15.90	15.69	15.74	29,789	467,613	15.698	15.74	15.69	15.90	15.69	15.74	29,789	15.698	-0.63%
2024-02-26	15.84	15.78	15.86	15.80	15.84	12,000	189,640	15.803	15.84	15.78	15.86	15.80	15.84	12,000	15.803	-0.13%
2024-02-23	15.86	15.80	15.90	15.86	15.92	23,915	379,897	15.885	15.86	15.80	15.90	15.86	15.92	23,915	15.885	-0.25%
2024-02-22	15.90	15.80	15.99	15.74	15.90	5,400	85,438	15.822	15.90	15.80	15.99	15.74	15.90	5,400	15.822	0.06%
2024-02-21	15.89	15.88	16.40	15.91	15.91	1,800	28,638	15.910	15.89	15.88	16.40	15.91	15.91	1,800	15.910	0.44%
2024-02-20	15.82	15.77	15.91	15.79	15.82	14,400	227,666	15.810	15.82	15.77	15.91	15.79	15.82	14,400	15.810	-0.19%
2024-02-19	15.85	15.83	17.00	15.83	15.89	25,000	396,506	15.860	15.85	15.83	17.00	15.83	15.89	25,000	15.860	-0.94%
2024-02-16	16.00	15.99	17.00	15.94	16.03	77,400	1,235,686	15.965	16.00	15.99	17.00	15.94	16.03	77,400	15.965	0.57%
2024-02-15	15.91	15.91	17.00	15.89	15.89	800	12,712	15.890	15.91	15.91	17.00	15.89	15.89	800	15.890	0.76%
2024-02-14	15.79	15.79	16.80	15.71	15.80	14,800	232,724	15.725	15.79	15.79	16.80	15.71	15.80	14,800	15.725	-1.50%
2024-02-09	16.03	15.80	16.50	16.01	16.01	2,000	32,020	16.010	16.03	15.80	16.50	16.01	16.01	2,000	16.010	-0.25%
2024-02-08	16.07	15.80	16.50	16.07	16.16	55,200	890,486	16.132	16.07	15.80	16.50	16.07	16.16	55,200	16.132	0.00%
2024-02-07	16.07	16.03	16.20	16.07	16.16	2,531	40,860	16.144	16.07	16.03	16.20	16.07	16.16	2,531	16.144	0.25%
2024-02-06	16.03	15.99	16.25	15.98	16.04	40,200	643,098	15.997	16.03	15.99	16.25	15.98	16.04	40,200	15.997	-0.43%
2024-02-05	16.10	16.08	16.60	16.09	16.17	94,800	1,526,378	16.101	16.10	16.08	16.60	16.09	16.17	94,800	16.101	-2.13%
2024-02-02	16.45	15.80	16.46	16.33	16.47	17,200	282,944	16.450	16.45	15.80	16.46	16.33	16.47	17,200	16.450	2.05%
2024-02-01	16.12	15.80	16.18	16.16	16.18	2,200	35,556	16.162	16.12	15.80	16.18	16.16	16.18	2,200	16.162	-1.29%
2024-01-31	16.33	16.29	16.35	16.20	16.33	23,000	374,234	16.271	16.33	16.29	16.35	16.20	16.33	23,000	16.271	0.80%
2024-01-30	16.20	16.16	16.25	16.16	16.23	49,200	795,872	16.176	16.20	16.16	16.25	16.16	16.23	49,200	16.176	0.75%
2024-01-29	16.08	15.80	16.60	16.08	16.08	385	6,188	16.073	16.08	15.80	16.60	16.08	16.08	385	16.073	0.12%
2024-01-26	16.06	15.80	16.60	16.06	16.17	45,200	729,348	16.136	16.06	15.80	16.60	16.06	16.17	45,200	16.136	-0.06%
2024-01-25	16.07	15.80	16.60	16.05	16.08	51,000	819,370	16.066	16.07	15.80	16.60	16.05	16.08	51,000	16.066	-1.23%
2024-01-24	16.27	15.90	16.60	16.17	16.26	39,000	631,866	16.202	16.27	15.90	16.60	16.17	16.26	39,000	16.202	0.87%
2024-01-23	16.13	16.10	16.38	16.10	16.14	10,800	173,998	16.111	16.13	16.10	16.38	16.10	16.14	10,800	16.111	-0.19%
2024-01-22	16.16	16.13	16.18	16.08	16.16	5,126	82,660	16.126	16.16	16.13	16.18	16.08	16.16	5,126	16.126	0.50%
2024-01-19	16.08	15.85	16.10	16.06	16.08	400	6,428	16.070	16.08	15.85	16.10	16.06	16.08	400	16.070	0.19%
2024-01-18	16.05	15.20	16.18	16.05	16.07	9,400	150,990	16.063	16.05	15.20	16.18	16.05	16.07	9,400	16.063	-0.80%
2024-01-17	16.18	16.15	16.70	16.14	16.50	31,600	514,096	16.269	16.18	16.15	16.70	16.14	16.50	31,600	16.269	-2.29%
2024-01-16	16.56	16.50	16.75	16.52	16.56	8,486	140,288	16.532	16.56	16.50	16.75	16.52	16.56	8,486	16.532	-1.08%
2024-01-15	16.74	16.36	16.80	16.72	16.75	5,400	90,440	16.748	16.74	16.36	16.80	16.72	16.75	5,400	16.748	0.42%
2024-01-12	16.67	16.36	16.80	16.67	16.67	3,200	53,344	16.670	16.67	16.36	16.80	16.67	16.67	3,200	16.670	-0.54%
2024-01-11	16.76	16.60	17.00	16.71	16.76	9,400	157,458	16.751	16.76	16.60	17.00	16.71	16.76	9,400	16.751	0.90%
2024-01-10	16.61	16.36	16.70	16.58	16.65	57,800	960,566	16.619	16.61	16.36	16.70	16.58	16.65	57,800	16.619	-0.54%
2024-01-09	16.70	16.36	16.72	16.70	16.74	6,143	102,782	16.732	16.70	16.36	16.72	16.70	16.74	6,143	16.732	0.42%
2024-01-08	16.63	16.36	18.00	16.62	16.71	2,178	36,290	16.662	16.63	16.36	18.00	16.62	16.71	2,178	16.662	0.18%
2024-01-05	16.60	16.54	16.63	16.57	16.65	60,000	995,810	16.597	16.60	16.54	16.63	16.57	16.65	60,000	16.597	-0.06%
2024-01-04	16.61	16.50	17.30	16.61	16.64	44,400	738,374	16.630	16.61	16.50	17.30	16.61	16.64	44,400	16.630	-1.48%
2024-01-03	16.86	16.38	17.30	16.86	17.04	8,200	138,744	16.920	16.86	16.38	17.30	16.86	17.04	8,200	16.920	-1.06%
2024-01-02	17.04	17.02	17.30	17.04	17.18	12,000	205,036	17.086	17.04	17.02	17.30	17.04	17.18	12,000	17.086	-0.81%
2023-12-29	17.18	16.38	17.40	17.15	17.18	4,400	75,484	17.155	17.18	16.38	17.40	17.15	17.18	4,400	17.155	0.17%
2023-12-28	17.15	16.38	17.20	17.00	17.18	119,373	2,038,870	17.080	17.15	16.38	17.20	17.00	17.18	119,373	17.080	1.54%
2023-12-27	16.89	16.28	17.00	16.80	16.89	1,000	16,836	16.836	16.89	16.28	17.00	16.80	16.89	1,000	16.836	0.84%
2023-12-22	16.75	16.72	17.00	16.70	16.75	5,200	86,990	16.729	16.75	16.72	17.00	16.70	16.75	5,200	16.729	1.09%
2023-12-21	16.57	16.53	16.60	16.54	16.58	45,338	751,433	16.574	16.57	16.53	16.60	16.54	16.58	45,338	16.574	-0.30%
2023-12-20	16.62	16.49	16.66	16.53	16.58	2,600	43,058	16.561	16.62	16.49	16.66	16.53	16.58	2,600	16.561	0.79%
2023-12-19	16.49	16.18	17.00	16.49	16.55	4,800	79,428	16.548	16.49	16.18	17.00	16.49	16.55	4,800	16.548	-0.04%
2023-12-18	16.63	16.32	16.63	16.62	16.63	3,800	63,192	16.629	16.50	16.19	16.50	16.49	16.50	3,831	16.497	-1.42%
2023-12-15	16.87	15.68	17.00	16.79	16.88	59,400	998,414	16.808	16.74	15.55	16.86	16.66	16.75	59,878	16.674	0.48%
2023-12-14	16.79	16.78	16.81	16.60	16.83	59,371	994,602	16.752	16.66	16.65	16.68	16.47	16.70	59,848	16.619	4.74%
2023-12-13	16.03	15.80	16.60	16.03	16.07	2,000	32,068	16.034	15.90	15.67	16.47	15.90	15.94	2,016	15.906	-0.43%
2023-12-12	16.10	15.80	16.20	15.94	16.10	1,800	28,852	16.029	15.97	15.67	16.07	15.81	15.97	1,814	15.901	1.00%
2023-12-11	15.94	15.00	16.60	15.95	15.99	32,958	526,664	15.980	15.81	14.88	16.47	15.82	15.86	33,223	15.852	-0.69%
2023-12-08	16.05	16.04	16.60	16.05	16.07	4,600	73,876	16.060	15.92	15.91	16.47	15.92	15.94	4,637	15.932	0.88%
2023-12-07	15.91	15.82	16.60	15.79	15.91	5,208	82,608	15.862	15.78	15.69	16.47	15.66	15.78	5,250	15.735	0.25%
2023-12-06	15.87	15.00	15.92	15.76	15.76	2,200	34,672	15.760	15.74	14.88	15.79	15.63	15.63	2,218	15.634	1.54%
2023-12-05	15.63	15.50	15.75	15.63	15.76	9,000	141,080	15.676	15.51	15.38	15.62	15.51	15.63	9,072	15.551	-1.45%
2023-12-04	15.86	15.65	15.96	15.75	15.96	19,400	308,544	15.904	15.73	15.53	15.83	15.62	15.83	19,556	15.777	1.34%
2023-12-01	15.65	15.40	15.75	-	-	0	0	-	15.53	15.28	15.62	-	-	0	-	-0.51%
2023-11-30	15.73	15.40	15.73	15.58	15.75	3,800	59,746	15.723	15.60	15.28	15.60	15.46	15.62	3,831	15.597	0.45%
2023-11-29	15.66	15.63	15.66	15.68	15.70	11,000	172,680	15.698	15.54	15.51	15.54	15.55	15.57	11,088	15.573	1.23%
2023-11-28	15.47	15.33	15.68	15.51	15.55	1,991	30,926	15.533	15.35	15.21	15.55	15.39	15.43	2,007	15.409	-0.32%
2023-11-27	15.52	15.34	15.68	15.52	15.52	2,000	31,040	15.520	15.40	15.22	15.55	15.40	15.40	2,016	15.396	-0.19%
2023-11-24	15.55	15.34	15.68	-	-	0	0	-	15.43	15.22	15.55	-	-	0	-	-0.26%
2023-11-23	15.59	15.34	15.68	-	-	0	0	-	15.47	15.22	15.55	-	-	0	-	0.45%
2023-11-22	15.52	15.35	15.68	15.50	15.52	15,200	235,864	15.517	15.40	15.23	15.55	15.38	15.40	15,322	15.394	-1.02%
2023-11-21	15.68	15.34	15.76	15.72	15.76	10,548	165,925	15.730	15.55	15.22	15.63	15.59	15.63	10,633	15.605	0.84%
2023-11-20	15.55	15.34	16.20	15.50	15.56	11,800	183,540	15.554	15.43	15.22	16.07	15.38	15.44	11,895	15.430	0.71%
2023-11-17	15.44	15.34	15.50	15.40	15.42	1,000	15,416	15.416	15.32	15.22	15.38	15.28	15.30	1,008	15.293	-0.39%
2023-11-16	15.50	15.34	16.20	15.47	15.54	2,800	43,442	15.515	15.38	15.22	16.07	15.35	15.42	2,823	15.391	-0.83%
2023-11-15	15.63	14.90	15.65	15.55	15.63	27,000	420,844	15.587	15.51	14.78	15.53	15.43	15.51	27,217	15.462	4.55%
2023-11-14	14.95	14.50	15.98	14.93	14.95	400	5,976	14.940	14.83	14.38	15.85	14.81	14.83	403	14.821	0.81%
2023-11-13	14.83	14.60	14.91	14.83	14.83	200	2,966	14.830	14.71	14.48	14.79	14.71	14.71	202	14.712	-0.54%
2023-11-10	14.91	14.50	15.00	14.90	14.90	10,200	151,980	14.900	14.79	14.38	14.88	14.78	14.78	10,282	14.781	-0.80%
2023-11-09	15.03	14.50	15.98	15.01	15.08	15,381	231,929	15.079	14.91	14.38	15.85	14.89	14.96	15,505	14.959	0.00%
2023-11-08	15.03	14.95	15.98	15.02	15.03	400	6,010	15.025	14.91	14.83	15.85	14.90	14.91	403	14.905	-0.46%
2023-11-07	15.10	14.50	15.98	15.10	15.13	56,716	857,631	15.122	14.98	14.38	15.85	14.98	15.01	57,172	15.001	-1.31%
2023-11-06	15.30	14.50	15.98	15.30	15.35	1,200	18,410	15.342	15.18	14.38	15.85	15.18	15.23	1,210	15.219	0.66%
2023-11-03	15.20	14.50	15.81	15.20	15.20	200	3,040	15.200	15.08	14.38	15.68	15.08	15.08	202	15.079	2.70%
2023-11-02	14.80	14.40	15.00	-	-	0	0	-	14.68	14.29	14.88	-	-	0	-	2.49%
2023-11-01	14.44	14.40	15.81	14.40	14.40	200	2,880	14.400	14.32	14.29	15.68	14.29	14.29	202	14.285	0.28%
2023-10-31	14.40	14.30	15.81	14.40	14.53	50,600	730,266	14.432	14.29	14.19	15.68	14.29	14.41	51,007	14.317	0.35%
2023-10-30	14.35	14.15	14.37	14.35	14.35	5,000	71,750	14.350	14.24	14.04	14.26	14.24	14.24	5,040	14.236	-0.14%
2023-10-27	14.37	14.15	15.98	14.31	14.42	7,206	103,614	14.379	14.26	14.04	15.85	14.20	14.30	7,264	14.264	0.98%
2023-10-26	14.23	14.16	14.30	14.16	14.40	78,200	1,112,782	14.230	14.12	14.05	14.19	14.05	14.29	78,829	14.116	-1.45%
2023-10-25	14.44	14.40	15.98	14.44	14.49	8,200	118,586	14.462	14.32	14.29	15.85	14.32	14.37	8,266	14.346	-0.69%
2023-10-24	14.54	14.54	14.55	14.50	14.57	109,823	1,594,325	14.517	14.42	14.42	14.43	14.38	14.45	110,706	14.401	0.00%
2023-10-20	14.54	14.51	15.98	14.55	14.63	21,400	312,314	14.594	14.42	14.39	15.85	14.43	14.51	21,572	14.478	-0.89%
2023-10-19	14.67	14.40	15.98	14.67	14.83	108,000	1,593,662	14.756	14.55	14.29	15.85	14.55	14.71	108,868	14.638	-1.68%
2023-10-18	14.92	14.80	15.98	14.92	14.98	6,000	89,564	14.927	14.80	14.68	15.85	14.80	14.86	6,048	14.808	-0.40%
2023-10-17	14.98	14.80	15.98	14.96	14.97	10,000	149,650	14.965	14.86	14.68	15.85	14.84	14.85	10,080	14.846	0.67%
2023-10-16	14.88	14.76	15.98	14.90	14.92	3,200	47,720	14.913	14.76	14.64	15.85	14.78	14.80	3,226	14.794	-0.80%
2023-10-13	15.00	14.80	15.65	15.00	15.11	8,200	123,358	15.044	14.88	14.68	15.53	14.88	14.99	8,266	14.924	-2.09%
2023-10-12	15.32	15.28	15.35	15.32	15.36	2,200	33,754	15.343	15.20	15.16	15.23	15.20	15.24	2,218	15.220	0.59%
2023-10-11	15.23	15.00	15.66	15.23	15.23	7,000	106,610	15.230	15.11	14.88	15.54	15.11	15.11	7,056	15.109	0.40%
2023-10-10	15.17	15.00	15.30	15.16	15.22	103,577	1,572,146	15.179	15.05	14.88	15.18	15.04	15.10	104,410	15.057	1.88%
2023-10-09	14.89	14.76	15.50	14.90	14.93	3,970	59,208	14.914	14.77	14.64	15.38	14.78	14.81	4,002	14.795	-0.60%
2023-10-06	14.98	14.97	15.50	14.97	15.00	31,286	468,558	14.977	14.86	14.85	15.38	14.85	14.88	31,538	14.857	-0.20%
2023-10-05	15.01	14.76	15.06	15.06	15.07	1,200	18,082	15.068	14.89	14.64	14.94	14.94	14.95	1,210	14.948	1.90%
2023-10-04	14.73	14.73	15.20	14.72	14.80	35,200	519,310	14.753	14.61	14.61	15.08	14.60	14.68	35,483	14.635	-1.21%
2023-10-03	14.91	14.91	15.10	14.86	15.20	124,800	1,860,116	14.905	14.79	14.79	14.98	14.74	15.08	125,803	14.786	-3.56%
2023-09-29	15.46	15.33	15.50	15.32	15.46	28,600	440,170	15.391	15.34	15.21	15.38	15.20	15.34	28,830	15.268	1.84%
2023-09-28	15.18	15.14	15.40	15.18	15.24	5,800	88,138	15.196	15.06	15.02	15.28	15.06	15.12	5,847	15.075	-0.98%
2023-09-27	15.33	15.31	15.50	15.30	15.34	1,993	30,544	15.326	15.21	15.19	15.38	15.18	15.22	2,009	15.203	0.07%
2023-09-26	15.32	15.30	16.50	15.31	15.37	32,000	490,324	15.323	15.20	15.18	16.37	15.19	15.25	32,257	15.200	-0.84%
2023-09-25	15.45	15.40	16.50	15.43	15.49	7,800	120,428	15.439	15.33	15.28	16.37	15.31	15.37	7,863	15.316	0.13%
2023-09-22	15.43	15.34	16.16	15.33	15.46	6,200	95,520	15.406	15.31	15.22	16.03	15.21	15.34	6,250	15.284	-0.19%
2023-09-21	15.46	15.45	16.16	15.46	15.90	118,135	1,832,049	15.508	15.34	15.33	16.03	15.34	15.77	119,085	15.384	-1.53%
2023-09-20	15.99	15.98	16.16	15.98	16.00	15,200	243,000	15.987	15.58	15.57	15.74	15.57	15.59	15,605	15.572	-0.19%
2023-09-19	16.02	15.97	16.16	15.96	16.02	27,200	435,368	16.006	15.60	15.56	15.74	15.55	15.60	27,924	15.591	-0.44%
2023-09-18	16.09	16.06	16.50	16.04	16.11	11,200	179,722	16.047	15.67	15.64	16.07	15.62	15.69	11,498	15.631	-0.43%
2023-09-15	16.16	16.01	16.50	16.16	16.20	7,800	126,130	16.171	15.74	15.59	16.07	15.74	15.78	8,008	15.751	0.81%
2023-09-14	16.03	16.01	16.06	16.03	16.09	22,200	356,824	16.073	15.61	15.59	15.64	15.61	15.67	22,791	15.656	0.38%
2023-09-13	15.97	15.90	16.20	15.96	16.04	37,800	605,282	16.013	15.56	15.49	15.78	15.55	15.62	38,806	15.598	-1.05%
2023-09-12	16.14	15.90	16.20	16.14	16.14	31,000	500,340	16.140	15.72	15.49	15.78	15.72	15.72	31,825	15.722	-0.37%
2023-09-11	16.20	16.09	17.00	16.09	16.20	2,755	44,577	16.180	15.78	15.67	16.56	15.67	15.78	2,828	15.761	0.00%
2023-09-07	16.20	16.12	16.27	16.19	16.20	6,278	101,683	16.197	15.78	15.70	15.85	15.77	15.78	6,445	15.777	-0.43%
2023-09-06	16.27	16.10	16.27	16.30	16.30	600	9,780	16.300	15.85	15.68	15.85	15.88	15.88	616	15.877	-0.61%
2023-09-05	16.37	16.30	16.92	16.37	16.40	14,000	229,290	16.378	15.95	15.88	16.48	15.95	15.97	14,373	15.953	-1.09%
2023-09-04	16.55	16.45	16.92	16.52	16.55	47,400	784,354	16.548	16.12	16.02	16.48	16.09	16.12	48,662	16.118	1.53%
2023-08-31	16.30	16.30	16.68	16.30	16.57	15,200	251,596	16.552	15.88	15.88	16.25	15.88	16.14	15,605	16.123	0.56%
2023-08-30	16.21	15.90	16.21	16.21	16.46	1,600	26,280	16.425	15.79	15.49	15.79	15.79	16.03	1,643	15.999	-0.67%
2023-08-29	16.32	15.90	16.08	16.23	16.32	1,382	22,498	16.279	15.90	15.49	15.66	15.81	15.90	1,419	15.857	0.87%
2023-08-28	16.18	15.90	15.94	16.18	16.24	6,200	100,594	16.225	15.76	15.49	15.53	15.76	15.82	6,365	15.804	0.00%
2023-08-25	16.18	16.15	16.45	16.16	16.19	55,800	902,700	16.177	15.76	15.73	16.02	15.74	15.77	57,285	15.758	-0.37%
2023-08-24	16.24	16.07	16.28	16.23	16.28	39,600	643,894	16.260	15.82	15.65	15.86	15.81	15.86	40,654	15.838	0.93%
2023-08-23	16.09	15.90	17.98	16.07	16.10	17,200	276,472	16.074	15.67	15.49	17.51	15.65	15.68	17,658	15.657	0.12%
2023-08-22	16.07	15.90	17.98	15.98	16.06	16,200	259,704	16.031	15.65	15.49	17.51	15.57	15.64	16,631	15.615	0.44%
2023-08-21	16.00	15.98	16.00	16.00	16.06	31,874	510,255	16.009	15.59	15.57	15.59	15.59	15.64	32,722	15.593	-0.44%
2023-08-18	16.07	16.00	16.15	16.07	16.13	15,400	247,958	16.101	15.65	15.59	15.73	15.65	15.71	15,810	15.684	-0.25%
2023-08-17	16.11	16.11	16.20	15.96	16.11	59,400	948,910	15.975	15.69	15.69	15.78	15.55	15.69	60,981	15.561	-0.92%
2023-08-16	16.26	16.22	17.00	16.16	16.26	9,200	149,084	16.205	15.84	15.80	16.56	15.74	15.84	9,445	15.785	0.62%
2023-08-15	16.16	16.00	17.00	16.16	16.28	45,600	737,850	16.181	15.74	15.59	16.56	15.74	15.86	46,814	15.761	-1.04%
2023-08-14	16.33	16.25	17.00	16.24	16.55	35,200	574,062	16.309	15.91	15.83	16.56	15.82	16.12	36,137	15.886	-1.33%
2023-08-11	16.55	16.50	16.56	16.54	16.57	6,800	112,576	16.555	16.12	16.07	16.13	16.11	16.14	6,981	16.126	-0.84%
2023-08-10	16.69	16.58	17.20	16.70	16.70	10,000	167,000	16.700	16.26	16.15	16.75	16.27	16.27	10,266	16.267	0.18%
2023-08-09	16.66	16.60	17.00	16.60	16.65	1,744	28,976	16.615	16.23	16.17	16.56	16.17	16.22	1,790	16.184	0.00%
2023-08-08	16.66	16.65	17.50	16.66	16.70	9,600	159,980	16.665	16.23	16.22	17.05	16.23	16.27	9,856	16.232	-0.89%
2023-08-07	16.81	16.50	17.20	16.78	16.82	22,774	382,302	16.787	16.37	16.07	16.75	16.34	16.38	23,380	16.352	1.20%
2023-08-04	16.61	16.50	17.16	16.61	16.73	73,800	1,231,424	16.686	16.18	16.07	16.72	16.18	16.30	75,764	16.253	0.06%
2023-08-03	16.60	16.50	17.16	16.58	16.69	127,000	2,110,026	16.614	16.17	16.07	16.72	16.15	16.26	130,381	16.184	-1.07%
2023-08-02	16.78	16.74	17.50	16.78	17.00	20,800	350,296	16.841	16.34	16.31	17.05	16.34	16.56	21,354	16.404	-1.47%
2023-08-01	17.03	17.00	17.40	17.02	17.05	13,506	229,889	17.021	16.59	16.56	16.95	16.58	16.61	13,866	16.580	-0.70%
2023-07-31	17.15	17.00	17.80	17.13	17.29	57,400	984,688	17.155	16.71	16.56	17.34	16.69	16.84	58,928	16.710	-0.87%
2023-07-28	17.30	17.00	17.68	17.24	17.31	54,600	943,856	17.287	16.85	16.56	17.22	16.79	16.86	56,053	16.839	-1.59%
2023-07-27	17.58	17.00	17.60	17.30	17.58	10,369	181,841	17.537	17.12	16.56	17.14	16.85	17.12	10,645	17.082	1.62%
2023-07-26	17.30	17.00	17.92	17.30	17.30	400	6,920	17.300	16.85	16.56	17.46	16.85	16.85	411	16.851	0.35%
2023-07-25	17.24	17.17	17.98	17.20	17.24	1,000	17,224	17.224	16.79	16.72	17.51	16.75	16.79	1,027	16.777	0.29%
2023-07-24	17.19	15.45	17.98	17.17	17.21	4,600	79,122	17.200	16.74	15.05	17.51	16.72	16.76	4,722	16.754	-0.17%
2023-07-21	17.22	17.20	17.38	17.20	17.25	30,283	521,778	17.230	16.77	16.75	16.93	16.75	16.80	31,089	16.783	-0.58%
2023-07-20	17.32	15.45	17.38	17.31	17.40	26,600	461,438	17.347	16.87	15.05	16.93	16.86	16.95	27,308	16.898	0.46%
2023-07-19	17.24	15.45	17.50	17.20	17.23	5,600	96,432	17.220	16.79	15.05	17.05	16.75	16.78	5,749	16.774	0.06%
2023-07-18	17.23	17.20	17.30	17.23	17.35	20,600	356,288	17.296	16.78	16.75	16.85	16.78	16.90	21,148	16.847	-1.26%
2023-07-14	17.45	17.28	17.53	17.43	17.51	33,800	590,218	17.462	17.00	16.83	17.08	16.98	17.06	34,700	17.009	0.35%
2023-07-13	17.39	17.28	17.39	17.05	17.39	144,800	2,488,292	17.184	16.94	16.83	16.94	16.61	16.94	148,654	16.739	2.66%
2023-07-12	16.94	15.45	16.98	16.95	16.97	7,800	132,250	16.955	16.50	15.05	16.54	16.51	16.53	8,008	16.516	0.83%
2023-07-11	16.80	16.45	16.80	16.75	16.81	3,141	52,677	16.771	16.36	16.02	16.36	16.32	16.37	3,225	16.336	1.45%
2023-07-10	16.56	16.45	17.00	16.54	16.57	145,000	2,400,564	16.556	16.13	16.02	16.56	16.11	16.14	148,860	16.126	0.79%
2023-07-07	16.43	16.20	17.00	16.43	16.52	18,658	307,772	16.495	16.00	15.78	16.56	16.00	16.09	19,155	16.068	-1.44%
2023-07-06	16.67	16.20	18.00	16.67	16.74	82,400	1,374,906	16.686	16.24	15.78	17.53	16.24	16.31	84,593	16.253	-0.83%
2023-07-05	16.81	15.88	18.00	16.83	16.85	8,800	148,272	16.849	16.37	15.47	17.53	16.39	16.41	9,034	16.412	-0.30%
2023-07-04	16.86	16.80	18.00	16.80	16.82	7,800	131,054	16.802	16.42	16.36	17.53	16.36	16.38	8,008	16.366	0.30%
2023-07-03	16.81	16.77	16.83	16.76	16.83	30,800	517,444	16.800	16.37	16.34	16.39	16.33	16.39	31,620	16.365	1.08%
2023-06-30	16.63	16.00	18.00	16.62	16.63	2,600	43,214	16.621	16.20	15.59	17.53	16.19	16.20	2,669	16.190	0.06%
2023-06-29	16.62	16.34	18.00	16.59	16.67	4,400	73,200	16.636	16.19	15.92	17.53	16.16	16.24	4,517	16.205	-0.42%
2023-06-28	16.69	16.00	18.00	16.67	16.69	13,600	226,834	16.679	16.26	15.59	17.53	16.24	16.26	13,962	16.247	0.54%
2023-06-27	16.60	16.50	18.00	16.61	16.61	10,579	175,717	16.610	16.17	16.07	17.53	16.18	16.18	10,861	16.179	1.84%
2023-06-26	16.30	16.00	16.45	16.29	16.43	22,000	358,964	16.317	15.88	15.59	16.02	15.87	16.00	22,586	15.893	-0.37%
2023-06-23	16.36	16.05	16.48	16.33	16.75	28,400	467,394	16.458	15.94	15.63	16.05	15.91	16.32	29,156	16.031	-3.42%
2023-06-21	16.94	16.75	18.00	16.97	16.98	1,083	18,385	16.976	16.50	16.32	17.53	16.53	16.54	1,112	16.536	-0.16%
2023-06-20	17.08	16.75	18.00	17.03	17.07	16,600	283,306	17.067	16.53	16.21	17.42	16.48	16.52	17,156	16.514	0.29%
2023-06-19	17.03	16.75	17.30	17.02	17.06	11,200	190,654	17.023	16.48	16.21	16.74	16.47	16.51	11,575	16.471	-0.70%
2023-06-16	17.15	16.75	17.15	17.00	17.18	20,200	346,702	17.163	16.59	16.21	16.59	16.45	16.62	20,876	16.607	1.00%
2023-06-15	16.98	16.98	17.00	16.92	16.98	4,400	74,614	16.958	16.43	16.43	16.45	16.37	16.43	4,547	16.408	0.47%
2023-06-14	16.90	16.84	17.00	16.86	16.86	1,200	20,232	16.860	16.35	16.29	16.45	16.31	16.31	1,240	16.314	0.24%
2023-06-13	16.86	16.81	17.00	16.81	16.90	14,800	249,084	16.830	16.31	16.27	16.45	16.27	16.35	15,295	16.285	-0.35%
2023-06-12	16.92	16.90	17.00	16.90	16.92	31,600	534,668	16.920	16.37	16.35	16.45	16.35	16.37	32,658	16.372	0.53%
2023-06-09	16.83	16.80	17.00	16.77	16.89	17,151	288,628	16.829	16.28	16.26	16.45	16.23	16.34	17,725	16.284	0.36%
2023-06-08	16.77	16.71	17.50	16.71	16.84	18,200	304,794	16.747	16.23	16.17	16.93	16.17	16.29	18,809	16.204	-1.24%
2023-06-07	16.98	16.92	17.08	16.98	17.03	17,256	293,536	17.011	16.43	16.37	16.53	16.43	16.48	17,834	16.460	-0.29%
2023-06-06	17.03	16.84	17.07	17.03	17.05	33,800	575,838	17.037	16.48	16.29	16.52	16.48	16.50	34,932	16.485	-0.06%
2023-06-05	17.04	16.80	17.06	17.01	17.08	31,200	531,634	17.040	16.49	16.26	16.51	16.46	16.53	32,244	16.488	-0.23%
2023-06-02	17.08	16.50	17.10	17.01	17.09	74,600	1,273,562	17.072	16.53	15.97	16.55	16.46	16.54	77,097	16.519	1.79%
2023-06-01	16.78	16.70	18.00	16.78	16.81	41,200	692,364	16.805	16.24	16.16	17.42	16.24	16.27	42,579	16.261	0.48%
2023-05-31	16.70	16.65	-	16.70	16.90	141,600	2,376,576	16.784	16.16	16.11	-	16.16	16.35	146,340	16.240	-1.53%
2023-05-30	16.96	16.90	17.18	16.92	17.08	50,975	864,606	16.961	16.41	16.35	16.62	16.37	16.53	52,682	16.412	-0.41%
2023-05-29	17.03	17.00	17.08	17.03	17.08	24,600	419,116	17.037	16.48	16.45	16.53	16.48	16.53	25,424	16.485	1.13%
2023-05-25	16.84	16.84	16.90	16.84	17.05	50,600	853,374	16.865	16.29	16.29	16.35	16.29	16.50	52,294	16.319	-1.23%
2023-05-24	17.05	17.05	-	17.05	17.19	49,800	854,188	17.152	16.50	16.50	-	16.50	16.63	51,467	16.597	-0.76%
2023-05-23	17.18	17.15	17.21	17.18	17.20	51,600	886,800	17.186	16.62	16.59	16.65	16.62	16.64	53,327	16.629	0.00%
2023-05-22	17.18	17.17	17.50	17.18	17.25	39,029	671,891	17.215	16.62	16.61	16.93	16.62	16.69	40,336	16.658	-0.12%
2023-05-19	17.20	17.15	-	17.15	17.20	32,200	553,134	17.178	16.64	16.59	-	16.59	16.64	33,278	16.622	-0.29%
2023-05-18	17.25	17.24	-	17.24	17.35	81,400	1,406,638	17.281	16.69	16.68	-	16.68	16.79	84,125	16.721	-0.46%
2023-05-17	17.33	17.31	17.33	17.34	17.46	30,200	525,608	17.404	16.77	16.75	16.77	16.78	16.89	31,211	16.840	-1.14%
2023-05-16	17.53	17.51	17.80	17.52	17.58	47,200	828,670	17.557	16.96	16.94	17.22	16.95	17.01	48,780	16.988	-0.79%
2023-05-15	17.67	17.48	17.70	17.51	17.67	22,000	387,216	17.601	17.10	16.91	17.13	16.94	17.10	22,737	17.031	0.63%
2023-05-12	17.56	17.54	17.91	17.50	17.57	37,400	655,624	17.530	16.99	16.97	17.33	16.93	17.00	38,652	16.962	-0.62%
2023-05-11	17.67	17.66	17.91	17.65	17.71	37,400	660,922	17.672	17.10	17.09	17.33	17.08	17.14	38,652	17.099	0.17%
2023-05-10	17.64	17.55	17.70	17.70	17.73	4,400	77,980	17.723	17.07	16.98	17.13	17.13	17.16	4,547	17.149	-0.51%
2023-05-09	17.73	17.66	17.86	17.73	17.91	70,367	1,256,031	17.850	17.16	17.09	17.28	17.16	17.33	72,723	17.272	-1.39%
2023-05-08	17.98	17.91	17.98	17.85	18.00	14,675	263,596	17.962	17.40	17.33	17.40	17.27	17.42	15,166	17.380	0.78%
2023-05-05	17.84	17.77	17.84	17.75	17.85	21,200	376,856	17.776	17.26	17.19	17.26	17.18	17.27	21,910	17.200	1.42%
2023-05-04	17.59	17.57	17.64	17.50	17.61	75,000	1,315,700	17.543	17.02	17.00	17.07	16.93	17.04	77,511	16.974	1.32%
2023-05-03	17.36	17.36	17.60	17.33	17.40	31,000	537,914	17.352	16.80	16.80	17.03	16.77	16.84	32,038	16.790	-0.52%
2023-05-02	17.45	17.36	17.80	17.45	17.57	78,800	1,383,338	17.555	16.88	16.80	17.22	16.88	17.00	81,438	16.986	-0.63%
2023-04-28	17.56	17.30	17.70	17.57	17.61	19,200	337,746	17.591	16.99	16.74	17.13	17.00	17.04	19,843	17.021	0.29%
2023-04-27	17.51	17.39	17.51	17.46	17.51	8,169	143,013	17.507	16.94	16.83	16.94	16.89	16.94	8,442	16.940	-0.28%
2023-04-26	17.56	17.20	17.57	17.51	17.57	4,489	78,693	17.530	16.99	16.64	17.00	16.94	17.00	4,639	16.962	0.34%
2023-04-25	17.50	16.98	20.00	17.48	17.58	171,200	2,998,530	17.515	16.93	16.43	19.35	16.91	17.01	176,931	16.947	-0.51%
2023-04-24	17.59	17.40	17.65	17.55	17.57	12,600	221,340	17.567	17.02	16.84	17.08	16.98	17.00	13,022	16.998	0.57%
2023-04-21	17.49	17.40	20.00	17.48	17.58	37,200	652,516	17.541	16.92	16.84	19.35	16.91	17.01	38,445	16.973	-0.34%
2023-04-20	17.55	17.50	17.97	17.57	17.58	6,000	105,450	17.575	16.98	16.93	17.39	17.00	17.01	6,201	17.006	0.11%
2023-04-19	17.53	17.40	18.00	17.53	17.54	33,400	585,806	17.539	16.96	16.84	17.42	16.96	16.97	34,518	16.971	-0.17%
2023-04-18	17.56	17.56	17.58	17.55	17.55	1,600	28,080	17.550	16.99	16.99	17.01	16.98	16.98	1,654	16.982	0.00%
2023-04-17	17.56	17.56	18.00	17.52	17.55	3,600	63,112	17.531	16.99	16.99	17.42	16.95	16.98	3,721	16.963	-0.40%
2023-04-14	17.63	17.61	18.00	17.61	17.62	6,000	105,718	17.620	17.06	17.04	17.42	17.04	17.05	6,201	17.049	0.57%
2023-04-13	17.53	17.40	18.00	17.50	17.53	1,600	28,006	17.504	16.96	16.84	17.42	16.93	16.96	1,654	16.937	0.75%
2023-04-12	17.40	17.37	17.65	17.36	17.41	9,216	160,279	17.391	16.84	16.81	17.08	16.80	16.85	9,525	16.828	-0.11%
2023-04-11	17.42	17.39	17.65	17.41	17.46	30,000	523,606	17.454	16.86	16.83	17.08	16.85	16.89	31,004	16.888	-0.68%
2023-04-06	17.54	17.30	17.60	17.48	17.60	12,600	221,166	17.553	16.97	16.74	17.03	16.91	17.03	13,022	16.984	-1.18%
2023-04-04	17.75	17.68	17.76	17.70	17.75	11,800	209,122	17.722	17.18	17.11	17.18	17.13	17.18	12,195	17.148	0.97%
2023-04-03	17.58	17.48	18.00	17.48	17.58	74,000	1,294,456	17.493	17.01	16.91	17.42	16.91	17.01	76,477	16.926	1.85%
2023-03-31	17.26	17.00	17.34	17.26	17.30	14,400	248,954	17.288	16.70	16.45	16.78	16.70	16.74	14,882	16.728	0.47%
2023-03-30	17.18	17.17	17.50	17.12	17.17	5,000	85,650	17.130	16.62	16.61	16.93	16.57	16.61	5,167	16.575	0.35%
2023-03-29	17.12	17.00	17.50	17.10	17.13	32,400	554,858	17.125	16.57	16.45	16.93	16.55	16.58	33,485	16.571	-0.41%
2023-03-28	17.19	17.08	17.20	17.08	17.20	972	16,648	17.128	16.63	16.53	16.64	16.53	16.64	1,005	16.573	0.64%
2023-03-27	17.08	17.00	17.50	17.09	17.13	19,000	325,384	17.125	16.53	16.45	16.93	16.54	16.58	19,636	16.571	-0.12%
2023-03-24	17.10	17.09	17.50	17.02	17.10	15,200	259,820	17.093	16.55	16.54	16.93	16.47	16.55	15,709	16.540	0.12%
2023-03-23	17.08	17.00	17.50	16.98	17.25	46,400	789,762	17.021	16.53	16.45	16.93	16.43	16.69	47,953	16.469	0.44%
2023-03-22	17.33	17.26	17.50	17.26	17.36	70,600	1,220,592	17.289	16.45	16.39	16.61	16.39	16.48	74,361	16.415	0.17%
2023-03-21	17.30	17.30	17.50	17.28	17.36	52,486	910,486	17.347	16.43	16.43	16.61	16.41	16.48	55,282	16.470	0.76%
2023-03-20	17.17	17.15	17.50	17.10	17.28	91,800	1,572,864	17.134	16.30	16.28	16.61	16.24	16.41	96,690	16.267	-1.49%
2023-03-17	17.43	17.42	17.50	17.40	17.43	17,400	303,228	17.427	16.55	16.54	16.61	16.52	16.55	18,327	16.546	-0.11%
2023-03-16	17.45	17.22	-	17.42	17.45	12,000	209,240	17.437	16.57	16.35	-	16.54	16.57	12,639	16.555	0.35%
2023-03-15	17.39	17.00	-	17.38	17.43	40,600	706,984	17.413	16.51	16.14	-	16.50	16.55	42,763	16.533	0.75%
2023-03-14	17.26	17.21	-	17.10	17.26	27,800	479,102	17.234	16.39	16.34	-	16.24	16.39	29,281	16.362	0.17%
2023-03-13	17.23	17.19	-	17.07	17.23	6,600	113,206	17.152	16.36	16.32	-	16.21	16.36	6,952	16.285	0.64%
2023-03-10	17.12	17.08	17.16	17.10	17.25	37,000	635,376	17.172	16.25	16.22	16.29	16.24	16.38	38,971	16.304	-0.93%
2023-03-09	17.28	17.20	17.30	17.25	17.31	15,371	265,923	17.300	16.41	16.33	16.43	16.38	16.43	16,190	16.425	0.17%
2023-03-08	17.25	17.22	20.00	17.22	17.31	17,800	307,192	17.258	16.38	16.35	18.99	16.35	16.43	18,748	16.385	-1.99%
2023-03-07	17.60	17.59	17.80	17.59	17.66	20,708	364,837	17.618	16.71	16.70	16.90	16.70	16.77	21,811	16.727	-0.34%
2023-03-06	17.66	17.60	20.00	17.58	17.66	11,000	193,694	17.609	16.77	16.71	18.99	16.69	16.77	11,586	16.718	0.74%
2023-03-03	17.53	17.45	17.60	17.53	17.53	3,000	52,590	17.530	16.64	16.57	16.71	16.64	16.64	3,160	16.643	0.40%
2023-03-02	17.46	17.45	18.00	17.46	17.62	26,000	454,824	17.493	16.58	16.57	17.09	16.58	16.73	27,385	16.609	-0.91%
2023-03-01	17.62	17.58	18.00	17.58	17.65	6,400	112,644	17.601	16.73	16.69	17.09	16.69	16.76	6,741	16.711	-0.51%
2023-02-28	17.71	17.51	18.00	17.71	17.82	21,767	386,122	17.739	16.81	16.62	17.09	16.81	16.92	22,926	16.842	0.51%
2023-02-27	17.62	17.60	19.95	17.56	17.68	50,400	886,440	17.588	16.73	16.71	18.94	16.67	16.79	53,085	16.699	-1.07%
2023-02-24	17.81	17.68	17.81	17.68	17.85	298,200	5,302,230	17.781	16.91	16.79	16.91	16.79	16.95	314,084	16.882	0.51%
2023-02-23	17.72	17.70	17.80	17.70	17.74	7,200	127,640	17.728	16.82	16.80	16.90	16.80	16.84	7,584	16.831	0.11%
2023-02-22	17.70	17.65	17.75	17.70	17.73	4,400	77,980	17.723	16.80	16.76	16.85	16.80	16.83	4,634	16.826	-0.23%
2023-02-21	17.74	17.65	17.82	17.75	17.82	38,251	680,464	17.789	16.84	16.76	16.92	16.85	16.92	40,288	16.890	-0.45%
2023-02-20	17.82	17.81	17.84	17.80	17.85	59,800	1,066,144	17.828	16.92	16.91	16.94	16.90	16.95	62,985	16.927	0.39%
2023-02-17	17.75	17.74	19.95	17.75	17.82	2,800	49,778	17.778	16.85	16.84	18.94	16.85	16.92	2,949	16.879	-1.11%
2023-02-16	17.95	17.94	18.00	17.84	17.95	155,724	2,785,771	17.889	17.04	17.03	17.09	16.94	17.04	164,019	16.984	1.07%
2023-02-15	17.76	17.76	18.42	17.76	17.89	57,800	1,029,770	17.816	16.86	16.86	17.49	16.86	16.99	60,879	16.915	-1.33%
2023-02-14	18.00	18.00	18.42	17.95	17.95	400	7,180	17.950	17.09	17.09	17.49	17.04	17.04	421	17.042	0.61%
2023-02-13	17.89	17.84	17.96	17.85	18.21	53,800	966,042	17.956	16.99	16.94	17.05	16.95	17.29	56,666	17.048	-1.76%
2023-02-10	18.21	18.19	18.42	18.15	18.34	79,000	1,436,726	18.186	17.29	17.27	17.49	17.23	17.41	83,208	17.267	-0.71%
2023-02-09	18.34	18.34	18.96	18.32	18.42	69,762	1,281,222	18.366	17.41	17.41	18.00	17.39	17.49	73,478	17.437	-1.24%
2023-02-08	18.57	18.40	19.00	18.52	18.61	30,600	567,340	18.541	17.63	17.47	18.04	17.58	17.67	32,230	17.603	0.43%
2023-02-07	18.49	18.45	18.51	18.49	18.60	27,977	518,524	18.534	17.55	17.52	17.57	17.55	17.66	29,467	17.597	-1.12%
2023-02-06	18.70	18.66	18.98	18.69	18.74	43,800	819,782	18.716	17.75	17.72	18.02	17.74	17.79	46,133	17.770	-2.20%
2023-02-03	19.12	19.10	19.20	19.07	19.14	123,600	2,363,626	19.123	18.15	18.13	18.23	18.11	18.17	130,184	18.156	0.42%
2023-02-02	19.04	19.00	19.07	18.94	19.05	106,000	2,013,624	18.996	18.08	18.04	18.11	17.98	18.09	111,646	18.036	1.55%
2023-02-01	18.75	18.70	18.90	18.71	18.76	4,000	74,940	18.735	17.80	17.75	17.94	17.76	17.81	4,213	17.788	0.48%
2023-01-31	18.66	17.30	18.70	18.63	18.82	34,200	639,372	18.695	17.72	16.43	17.75	17.69	17.87	36,022	17.750	-1.53%
2023-01-30	18.95	17.27	19.00	18.89	18.98	323,400	6,114,560	18.907	17.99	16.40	18.04	17.93	18.02	340,626	17.951	0.32%
2023-01-27	18.89	17.27	18.93	18.87	18.90	19,357	365,621	18.888	17.93	16.40	17.97	17.92	17.94	20,388	17.933	0.37%
2023-01-26	18.82	18.60	18.85	18.58	18.83	99,646	1,873,102	18.798	17.87	17.66	17.90	17.64	17.88	104,954	17.847	2.34%
2023-01-20	18.39	18.21	18.38	18.22	18.39	30,400	556,312	18.300	17.46	17.29	17.45	17.30	17.46	32,019	17.374	0.66%
2023-01-19	18.27	18.23	18.35	18.27	18.27	2,600	47,502	18.270	17.35	17.31	17.42	17.35	17.35	2,738	17.346	-0.27%
2023-01-18	18.32	18.22	18.35	18.24	18.34	192,400	3,515,104	18.270	17.39	17.30	17.42	17.32	17.41	202,648	17.346	0.38%
2023-01-17	18.25	18.00	18.30	18.17	18.28	11,108	202,398	18.221	17.33	17.09	17.37	17.25	17.36	11,700	17.299	0.00%
2023-01-16	18.25	18.00	18.28	18.20	18.33	51,200	936,804	18.297	17.33	17.09	17.36	17.28	17.40	53,927	17.372	0.33%
2023-01-13	18.19	18.16	18.20	18.00	18.19	47,140	854,815	18.134	17.27	17.24	17.28	17.09	17.27	49,651	17.216	1.56%
2023-01-12	17.91	17.88	17.92	17.88	17.92	14,200	254,418	17.917	17.00	16.98	17.01	16.98	17.01	14,956	17.011	0.45%
2023-01-11	17.83	17.78	17.88	17.85	17.85	1,800	32,130	17.850	16.93	16.88	16.98	16.95	16.95	1,896	16.947	0.62%
2023-01-10	17.72	17.04	17.96	17.70	17.76	11,568	204,820	17.706	16.82	16.18	17.05	16.80	16.86	12,184	16.810	-0.28%
2023-01-09	17.77	17.40	17.88	17.75	17.79	80,070	1,423,304	17.776	16.87	16.52	16.98	16.85	16.89	84,335	16.877	2.36%
2023-01-06	17.36	17.36	17.99	17.36	17.48	25,200	440,176	17.467	16.48	16.48	17.08	16.48	16.60	26,542	16.584	-2.20%
2023-01-05	17.75	16.60	17.78	17.75	17.81	23,800	423,566	17.797	16.85	15.76	16.88	16.85	16.91	25,068	16.897	-0.06%
2023-01-04	17.76	16.55	17.80	17.65	17.72	150,200	2,658,886	17.702	16.86	15.71	16.90	16.76	16.82	158,201	16.807	0.40%
2023-01-03	17.69	17.00	17.73	17.55	17.71	73,600	1,293,030	17.568	16.80	16.14	16.83	16.66	16.81	77,520	16.680	0.57%
2022-12-30	17.59	16.55	17.99	17.56	17.65	38,800	683,076	17.605	16.70	15.71	17.08	16.67	16.76	40,867	16.715	0.86%
2022-12-29	17.44	16.55	17.99	17.42	17.46	10,170	177,280	17.432	16.56	15.71	17.08	16.54	16.58	10,712	16.550	-0.11%
2022-12-28	17.46	17.44	17.50	17.46	17.48	14,800	258,416	17.461	16.58	16.56	16.61	16.58	16.60	15,588	16.578	0.11%
2022-12-23	17.44	17.10	17.99	17.37	17.44	5,000	86,918	17.384	16.56	16.24	17.08	16.49	16.56	5,266	16.504	-0.91%
2022-12-22	17.60	17.57	17.68	17.50	17.62	21,800	382,968	17.567	16.71	16.68	16.79	16.61	16.73	22,961	16.679	1.27%
2022-12-21	17.38	17.30	17.43	17.33	17.43	15,350	266,303	17.349	16.50	16.43	16.55	16.45	16.55	16,168	16.471	2.00%
2022-12-20	17.04	17.00	17.50	16.96	17.36	457,200	7,853,046	17.176	16.18	16.14	16.61	16.10	16.48	481,553	16.308	-2.50%
2022-12-19	17.57	17.00	17.99	17.55	17.67	42,200	741,456	17.570	16.59	16.05	16.99	16.57	16.69	44,685	16.593	-0.57%
2022-12-16	17.67	17.60	17.80	17.62	17.70	7,000	123,668	17.667	16.69	16.62	16.81	16.64	16.72	7,412	16.684	-0.62%
2022-12-15	17.78	17.50	17.80	17.78	17.82	5,200	92,568	17.802	16.79	16.53	16.81	16.79	16.83	5,506	16.811	-0.78%
2022-12-14	17.92	17.85	17.95	17.82	17.98	30,800	551,548	17.907	16.92	16.86	16.95	16.83	16.98	32,614	16.911	1.88%
2022-12-13	17.59	17.55	17.80	17.52	17.59	7,800	136,878	17.548	16.61	16.57	16.81	16.55	16.61	8,259	16.572	0.23%
2022-12-12	17.55	17.40	17.80	17.55	17.60	37,600	660,848	17.576	16.57	16.43	16.81	16.57	16.62	39,814	16.598	-0.51%
2022-12-09	17.64	17.63	17.64	17.64	17.70	19,379	342,212	17.659	16.66	16.65	16.66	16.66	16.72	20,520	16.677	0.17%
2022-12-08	17.61	17.45	18.50	17.45	17.62	18,400	322,802	17.544	16.63	16.48	17.47	16.48	16.64	19,484	16.568	0.92%
2022-12-07	17.45	17.42	18.50	17.44	17.53	6,654	116,242	17.469	16.48	16.45	17.47	16.47	16.56	7,046	16.498	-0.46%
2022-12-06	17.53	17.50	17.98	17.50	17.56	24,400	427,792	17.532	16.56	16.53	16.98	16.53	16.58	25,837	16.557	-1.24%
2022-12-05	17.75	17.61	17.98	17.61	17.80	36,800	653,050	17.746	16.76	16.63	16.98	16.63	16.81	38,967	16.759	0.79%
2022-12-02	17.61	17.59	17.62	17.60	17.80	31,000	545,802	17.607	16.63	16.61	16.64	16.62	16.81	32,826	16.627	-1.01%
2022-12-01	17.79	17.56	17.95	17.80	17.88	21,600	385,658	17.855	16.80	16.58	16.95	16.81	16.89	22,872	16.862	1.31%
2022-11-30	17.56	17.54	17.68	17.48	17.56	44,200	774,606	17.525	16.58	16.56	16.70	16.51	16.58	46,803	16.550	0.11%
2022-11-29	17.54	17.30	17.54	17.29	17.54	132,770	2,301,087	17.331	16.56	16.34	16.56	16.33	16.56	140,589	16.367	1.62%
2022-11-28	17.26	16.80	17.40	17.14	17.32	24,030	412,682	17.174	16.30	15.87	16.43	16.19	16.36	25,445	16.218	-0.35%
2022-11-25	17.32	17.18	17.50	17.27	17.32	54,200	937,224	17.292	16.36	16.22	16.53	16.31	16.36	57,392	16.330	0.81%
2022-11-24	17.18	16.80	17.50	17.10	17.18	34,200	587,150	17.168	16.22	15.87	16.53	16.15	16.22	36,214	16.213	1.30%
2022-11-23	16.96	16.88	17.50	16.92	17.14	56,200	959,552	17.074	16.02	15.94	16.53	15.98	16.19	59,510	16.124	-0.35%
2022-11-22	17.02	16.54	17.50	17.01	17.12	5,400	92,064	17.049	16.07	15.62	16.53	16.06	16.17	5,718	16.101	-0.58%
2022-11-21	17.12	16.50	17.15	17.19	17.30	14,071	242,247	17.216	16.17	15.58	16.20	16.23	16.34	14,900	16.259	-0.70%
2022-11-18	17.24	16.50	17.50	17.23	17.40	2,400	41,476	17.282	16.28	15.58	16.53	16.27	16.43	2,541	16.321	-0.92%
2022-11-17	17.40	17.40	17.45	17.35	17.40	6,400	111,230	17.380	16.43	16.43	16.48	16.39	16.43	6,777	16.413	-0.29%
2022-11-16	17.45	17.21	18.50	17.38	17.45	32,600	567,338	17.403	16.48	16.25	17.47	16.41	16.48	34,520	16.435	0.40%
2022-11-15	17.38	17.38	18.50	17.28	17.38	56,400	976,268	17.310	16.41	16.41	17.47	16.32	16.41	59,721	16.347	-0.17%
2022-11-14	17.41	17.38	17.41	17.41	17.56	34,400	601,976	17.499	16.44	16.41	16.44	16.44	16.58	36,426	16.526	0.06%
2022-11-11	17.40	17.39	17.40	16.48	17.40	58,200	998,112	17.150	16.43	16.42	16.43	15.56	16.43	61,627	16.196	6.42%
2022-11-10	16.35	16.22	-	16.33	16.37	15,600	255,052	16.349	15.44	15.32	-	15.42	15.46	16,519	15.440	-0.24%
2022-11-09	16.39	15.90	16.50	16.35	16.43	19,021	311,582	16.381	15.48	15.02	15.58	15.44	15.52	20,141	15.470	1.05%
2022-11-08	16.22	16.00	-	15.89	16.23	11,800	190,914	16.179	15.32	15.11	-	15.01	15.33	12,495	15.279	0.87%
2022-11-07	16.08	16.05	16.16	16.08	16.17	152,530	2,457,792	16.113	15.19	15.16	15.26	15.19	15.27	161,513	15.217	0.25%
2022-11-04	16.04	16.00	-	15.89	16.06	207,200	3,308,470	15.968	15.15	15.11	-	15.01	15.17	219,402	15.079	0.94%
2022-11-03	15.89	14.65	-	15.88	16.28	233,200	3,724,168	15.970	15.01	13.84	-	15.00	15.37	246,933	15.082	-2.63%
2022-11-02	16.32	16.31	16.33	16.24	16.38	14,600	238,734	16.352	15.41	15.40	15.42	15.34	15.47	15,460	15.442	-0.37%
2022-11-01	16.38	15.80	16.60	15.90	16.41	272,200	4,436,894	16.300	15.47	14.92	15.68	15.02	15.50	288,230	15.394	1.74%
2022-10-31	16.10	15.98	16.10	16.08	16.22	36,400	588,576	16.170	15.20	15.09	15.20	15.19	15.32	38,544	15.270	-0.19%
2022-10-28	16.13	16.10	16.25	16.12	16.30	111,600	1,806,484	16.187	15.23	15.20	15.35	15.22	15.39	118,172	15.287	-0.25%
2022-10-27	16.17	16.10	-	16.10	16.23	16,633	268,982	16.172	15.27	15.20	-	15.20	15.33	17,613	15.272	0.68%
2022-10-26	16.06	15.99	-	15.86	16.03	26,400	420,886	15.943	15.17	15.10	-	14.98	15.14	27,955	15.056	4.63%
2022-10-25	15.35	15.30	15.50	15.32	15.41	156,000	2,395,048	15.353	14.50	14.45	14.64	14.47	14.55	165,187	14.499	0.99%
2022-10-24	15.20	15.15	15.30	15.19	15.35	195,705	2,996,794	15.313	14.35	14.31	14.45	14.35	14.50	207,230	14.461	0.46%
2022-10-21	15.13	15.12	15.18	15.12	15.33	91,800	1,397,378	15.222	14.29	14.28	14.34	14.28	14.48	97,206	14.375	-2.01%
2022-10-20	15.44	15.36	15.88	15.38	15.42	7,800	120,138	15.402	14.58	14.51	15.00	14.52	14.56	8,259	14.546	-0.52%
2022-10-19	15.52	15.50	15.52	15.52	15.75	45,800	717,354	15.663	14.66	14.64	14.66	14.66	14.87	48,497	14.792	-1.59%
2022-10-18	15.77	15.60	15.88	15.67	15.82	10,400	163,616	15.732	14.89	14.73	15.00	14.80	14.94	11,012	14.857	1.61%
2022-10-17	15.52	15.49	-	15.44	15.67	19,800	306,746	15.492	14.66	14.63	-	14.58	14.80	20,966	14.631	-0.96%
2022-10-14	15.67	15.20	15.80	15.67	15.87	52,400	825,754	15.759	14.80	14.35	14.92	14.80	14.99	55,486	14.882	-0.25%
2022-10-13	15.71	15.69	15.76	15.67	15.83	36,800	577,718	15.699	14.84	14.82	14.88	14.80	14.95	38,967	14.826	-1.32%
2022-10-12	15.92	15.91	-	15.89	16.00	44,000	700,322	15.916	15.03	15.03	-	15.01	15.11	46,591	15.031	0.00%
2022-10-11	15.92	15.92	16.50	15.89	16.10	284,256	4,547,347	15.997	15.03	15.03	15.58	15.01	15.20	300,996	15.108	-0.81%
2022-10-10	16.05	16.00	-	15.92	16.09	313,115	5,020,948	16.035	15.16	15.11	-	15.03	15.20	331,555	15.144	-1.71%
2022-10-07	16.33	16.28	16.44	16.33	16.58	13,400	219,650	16.392	15.42	15.37	15.53	15.42	15.66	14,189	15.480	-1.74%
2022-10-06	16.62	16.58	16.98	16.59	16.66	104,200	1,730,690	16.609	15.70	15.66	16.04	15.67	15.73	110,336	15.686	-0.30%
2022-10-05	16.67	16.00	16.66	16.66	16.82	21,400	357,698	16.715	15.74	15.11	15.73	15.73	15.88	22,660	15.785	2.96%
2022-10-03	16.19	16.16	-	16.12	16.27	19,400	313,346	16.152	15.29	15.26	-	15.22	15.37	20,542	15.254	-0.49%
2022-09-30	16.27	16.10	16.34	16.06	16.25	169,800	2,747,624	16.182	15.37	15.20	15.43	15.17	15.35	179,800	15.282	1.69%
2022-09-29	16.00	15.90	16.24	15.95	16.32	109,000	1,756,576	16.115	15.11	15.02	15.34	15.06	15.41	115,419	15.219	0.31%
2022-09-28	15.95	15.84	16.00	15.84	16.20	154,400	2,457,890	15.919	15.06	14.96	15.11	14.96	15.30	163,493	15.034	-2.63%
2022-09-27	16.38	16.35	16.40	16.29	16.61	170,181	2,793,826	16.417	15.47	15.44	15.49	15.38	15.69	180,203	15.504	-2.09%
2022-09-26	16.73	16.72	16.73	16.66	17.01	168,400	2,820,862	16.751	15.80	15.79	15.80	15.73	16.06	178,317	15.819	-2.16%
2022-09-23	17.10	17.02	17.20	17.10	17.27	55,400	949,324	17.136	16.15	16.07	16.24	16.15	16.31	58,663	16.183	-0.98%
2022-09-22	17.27	17.27	17.30	17.20	17.80	85,332	1,476,795	17.306	16.31	16.31	16.34	16.24	16.81	90,357	16.344	-1.35%
2022-09-21	17.83	17.82	17.90	17.81	18.05	150,200	2,681,482	17.853	16.53	16.52	16.60	16.51	16.74	161,983	16.554	-1.33%
2022-09-20	18.07	18.07	18.10	18.07	18.15	101,600	1,838,166	18.092	16.76	16.76	16.78	16.76	16.83	109,571	16.776	0.06%
2022-09-19	18.06	18.00	18.16	18.06	18.22	54,000	978,406	18.119	16.75	16.69	16.84	16.75	16.89	58,236	16.801	0.84%
2022-09-16	17.91	17.91	18.00	17.91	18.00	46,054	826,414	17.944	16.61	16.61	16.69	16.61	16.69	49,667	16.639	-0.83%
2022-09-15	18.06	18.04	18.10	18.04	18.15	42,200	764,242	18.110	16.75	16.73	16.78	16.73	16.83	45,511	16.793	-0.22%
2022-09-14	18.10	18.06	18.30	18.05	18.47	110,800	2,006,744	18.111	16.78	16.75	16.97	16.74	17.13	119,492	16.794	-2.90%
2022-09-13	18.64	18.57	18.68	18.54	18.68	6,600	122,842	18.612	17.28	17.22	17.32	17.19	17.32	7,118	17.258	0.92%
2022-09-09	18.47	18.47	19.00	18.32	18.47	38,812	715,620	18.438	17.13	17.13	17.62	16.99	17.13	41,857	17.097	1.60%
2022-09-08	18.18	18.13	19.00	18.12	18.26	54,600	992,226	18.173	16.86	16.81	17.62	16.80	16.93	58,883	16.851	1.00%
2022-09-07	18.00	17.96	18.08	17.91	18.20	42,893	772,396	18.008	16.69	16.65	16.76	16.61	16.88	46,258	16.698	-1.21%
2022-09-06	18.22	18.22	18.23	18.20	18.32	14,800	270,648	18.287	16.89	16.89	16.90	16.88	16.99	15,961	16.957	0.05%
2022-09-05	18.21	18.19	18.26	18.17	18.23	73,000	1,328,570	18.200	16.89	16.87	16.93	16.85	16.90	78,727	16.876	-0.16%
2022-09-02	18.24	18.22	19.20	18.22	18.30	9,200	167,952	18.256	16.91	16.89	17.80	16.89	16.97	9,922	16.928	-0.11%
2022-09-01	18.26	18.26	19.20	18.20	18.32	38,400	702,034	18.282	16.93	16.93	17.80	16.88	16.99	41,413	16.952	-1.03%
2022-08-31	18.45	18.30	18.80	18.43	18.50	6,600	121,922	18.473	17.11	16.97	17.43	17.09	17.15	7,118	17.129	-0.65%
2022-08-30	18.57	18.51	18.80	18.48	18.56	17,200	318,058	18.492	17.22	17.16	17.43	17.14	17.21	18,549	17.147	1.09%
2022-08-29	18.37	18.35	18.80	18.34	18.56	15,961	295,099	18.489	17.03	17.02	17.43	17.01	17.21	17,213	17.144	-1.87%
2022-08-26	18.72	18.68	18.80	18.72	18.73	11,000	205,958	18.723	17.36	17.32	17.43	17.36	17.37	11,863	17.361	0.21%
2022-08-25	18.68	18.67	18.80	18.50	18.69	41,400	771,052	18.624	17.32	17.31	17.43	17.15	17.33	44,648	17.270	1.36%
2022-08-24	18.43	18.43	18.50	18.42	18.49	7,800	143,816	18.438	17.09	17.09	17.15	17.08	17.14	8,412	17.097	-0.38%
2022-08-23	18.50	18.50	18.90	18.44	18.64	16,400	303,680	18.517	17.15	17.15	17.53	17.10	17.28	17,687	17.170	-0.80%
2022-08-22	18.65	18.64	19.10	18.65	18.85	40,800	763,010	18.701	17.29	17.28	17.71	17.29	17.48	44,001	17.341	-1.32%
2022-08-19	18.90	18.88	19.22	18.89	19.00	81,362	1,540,632	18.936	17.53	17.51	17.82	17.52	17.62	87,745	17.558	-0.84%
2022-08-18	19.06	19.00	19.30	19.02	19.08	16,400	312,248	19.040	17.67	17.62	17.90	17.64	17.69	17,687	17.654	-0.37%
2022-08-17	19.13	19.08	19.24	19.16	19.17	6,600	126,514	19.169	17.74	17.69	17.84	17.77	17.78	7,118	17.774	-0.10%
2022-08-16	19.15	19.08	19.28	19.14	19.28	20,451	392,918	19.213	17.76	17.69	17.88	17.75	17.88	22,055	17.815	-0.98%
2022-08-15	19.34	19.30	19.35	19.34	19.40	150,057	2,909,634	19.390	17.93	17.90	17.94	17.93	17.99	161,829	17.980	0.42%
2022-08-12	19.26	19.02	19.56	19.24	19.28	42,800	824,432	19.262	17.86	17.64	18.14	17.84	17.88	46,158	17.861	-0.87%
2022-08-11	19.43	19.02	19.45	18.82	19.43	53,600	1,034,224	19.295	18.02	17.64	18.04	17.45	18.02	57,805	17.892	2.53%
2022-08-10	18.95	18.80	19.38	18.94	19.03	51,000	969,194	19.004	17.57	17.43	17.97	17.56	17.65	55,001	17.621	-0.37%
2022-08-09	19.02	18.90	19.02	18.99	19.49	89,035	1,692,523	19.010	17.64	17.53	17.64	17.61	18.07	96,020	17.627	-0.21%
2022-08-08	19.06	19.02	19.50	18.96	19.10	42,600	811,196	19.042	17.67	17.64	18.08	17.58	17.71	45,942	17.657	-0.99%
2022-08-05	19.25	19.21	19.30	19.25	19.26	11,671	224,683	19.251	17.85	17.81	17.90	17.85	17.86	12,587	17.851	0.10%
2022-08-04	19.23	19.23	19.48	19.12	19.25	23,000	440,576	19.155	17.83	17.83	18.06	17.73	17.85	24,804	17.762	0.84%
2022-08-03	19.07	19.00	19.75	19.00	19.08	3,400	64,682	19.024	17.68	17.62	18.31	17.62	17.69	3,667	17.640	-0.78%
2022-08-02	19.22	19.00	19.42	19.20	19.44	205,462	3,972,450	19.334	17.82	17.62	18.01	17.80	18.03	221,581	17.928	-1.69%
2022-08-01	19.55	19.55	19.58	19.44	19.57	36,600	713,636	19.498	18.13	18.13	18.16	18.03	18.15	39,471	18.080	0.46%
2022-07-29	19.46	19.04	19.48	19.15	19.48	29,600	572,730	19.349	18.04	17.65	18.06	17.76	18.06	31,922	17.941	2.21%
2022-07-28	19.04	18.92	19.09	18.96	19.10	33,400	635,750	19.034	17.65	17.54	17.70	17.58	17.71	36,020	17.650	0.95%
2022-07-27	18.86	18.20	18.90	18.79	18.87	121,957	2,299,997	18.859	17.49	16.88	17.53	17.42	17.50	131,525	17.487	0.11%
2022-07-26	18.84	18.76	18.85	18.78	18.85	58,800	1,106,426	18.817	17.47	17.40	17.48	17.41	17.48	63,413	17.448	0.43%
2022-07-25	18.76	18.61	18.76	18.71	18.78	28,400	532,490	18.750	17.40	17.26	17.40	17.35	17.41	30,628	17.386	0.81%
2022-07-22	18.61	18.60	18.61	18.60	18.64	59,439	1,106,316	18.613	17.26	17.25	17.26	17.25	17.28	64,102	17.259	0.98%
2022-07-21	18.43	18.18	18.48	18.45	18.50	3,600	66,476	18.466	17.09	16.86	17.14	17.11	17.15	3,882	17.122	-0.70%
2022-07-20	18.56	18.18	18.98	18.44	18.56	25,400	470,340	18.517	17.21	16.86	17.60	17.10	17.21	27,393	17.170	0.49%
2022-07-19	18.47	18.40	18.60	18.33	18.47	103,600	1,902,824	18.367	17.13	17.06	17.25	17.00	17.13	111,728	17.031	0.16%
2022-07-18	18.44	18.43	18.46	18.37	18.44	57,253	1,053,475	18.400	17.10	17.09	17.12	17.03	17.10	61,745	17.062	1.49%
2022-07-15	18.17	18.15	18.30	18.17	18.26	11,200	204,174	18.230	16.85	16.83	16.97	16.85	16.93	12,079	16.904	-0.06%
2022-07-14	18.18	18.17	19.20	18.18	18.31	68,600	1,253,122	18.267	16.86	16.85	17.80	16.86	16.98	73,982	16.938	-1.52%
2022-07-13	18.46	18.45	19.20	18.38	18.50	86,800	1,602,466	18.462	17.12	17.11	17.80	17.04	17.15	93,610	17.119	0.87%
2022-07-12	18.30	18.30	18.32	18.29	18.48	62,000	1,137,918	18.354	16.97	16.97	16.99	16.96	17.14	66,864	17.018	-1.13%
2022-07-11	18.51	18.51	18.58	18.50	18.55	74,585	1,380,708	18.512	17.16	17.16	17.23	17.15	17.20	80,436	17.165	0.00%
2022-07-08	18.51	18.50	18.60	18.49	18.55	67,698	1,253,177	18.511	17.16	17.15	17.25	17.14	17.20	73,009	17.165	0.11%
2022-07-07	18.49	18.49	18.60	18.45	18.58	62,800	1,163,848	18.533	17.14	17.14	17.25	17.11	17.23	67,727	17.184	0.16%
2022-07-06	18.46	18.31	19.20	18.35	18.48	30,800	567,274	18.418	17.12	16.98	17.80	17.02	17.14	33,216	17.078	0.87%
2022-07-05	18.30	18.27	19.20	18.28	18.46	80,600	1,483,466	18.405	16.97	16.94	17.80	16.95	17.12	86,923	17.066	-1.29%
2022-07-04	18.54	18.43	19.20	18.45	18.55	44,600	825,602	18.511	17.19	17.09	17.80	17.11	17.20	48,099	17.165	0.60%
2022-06-30	18.43	18.42	18.43	18.42	18.64	33,200	615,022	18.525	17.09	17.08	17.09	17.08	17.28	35,805	17.177	-1.34%
2022-06-29	18.68	18.67	18.90	18.68	18.88	129,800	2,428,248	18.708	17.32	17.31	17.53	17.32	17.51	139,983	17.347	-1.53%
2022-06-28	18.97	18.88	19.05	18.90	19.02	77,756	1,475,228	18.973	17.59	17.51	17.66	17.53	17.64	83,856	17.592	0.53%
2022-06-27	18.87	18.87	18.90	18.81	18.88	54,400	1,025,244	18.846	17.50	17.50	17.53	17.44	17.51	58,668	17.475	1.34%
2022-06-24	18.62	18.60	18.62	18.52	18.63	35,757	664,103	18.573	17.27	17.25	17.27	17.17	17.27	38,562	17.222	1.47%
2022-06-23	18.35	18.30	18.36	18.16	18.46	60,800	1,118,316	18.393	17.02	16.97	17.02	16.84	17.12	65,570	17.055	1.05%
2022-06-22	18.16	18.16	18.20	18.15	18.40	206,249	3,766,972	18.264	16.84	16.84	16.88	16.83	17.06	222,430	16.936	-0.71%
2022-06-21	18.62	18.60	18.79	18.52	18.66	97,200	1,805,966	18.580	16.96	16.94	17.11	16.87	17.00	106,715	16.923	0.05%
2022-06-20	18.61	18.59	19.00	18.36	18.61	82,200	1,519,574	18.486	16.95	16.93	17.31	16.72	16.95	90,247	16.838	1.03%
2022-06-17	18.42	18.40	18.60	18.34	18.48	158,000	2,904,596	18.384	16.78	16.76	16.94	16.70	16.83	173,467	16.744	0.71%
2022-06-16	18.29	18.30	18.50	18.27	18.63	183,053	3,378,027	18.454	16.66	16.67	16.85	16.64	16.97	200,972	16.808	0.11%
2022-06-15	18.27	18.27	18.44	18.25	18.48	161,200	2,957,978	18.350	16.64	16.64	16.80	16.62	16.83	176,980	16.714	-1.14%
2022-06-14	18.48	18.47	18.48	18.47	18.95	837,400	15,560,388	18.582	16.83	16.82	16.83	16.82	17.26	919,374	16.925	-2.53%
2022-06-13	18.96	18.95	19.00	18.79	19.20	549,600	10,422,360	18.964	17.27	17.26	17.31	17.11	17.49	603,401	17.273	-1.35%
2022-06-10	19.22	19.21	19.80	19.21	19.63	205,200	3,951,572	19.257	17.51	17.50	18.03	17.50	17.88	225,287	17.540	-2.09%
2022-06-09	19.63	19.63	19.80	19.25	19.64	207,874	4,049,236	19.479	17.88	17.88	18.03	17.53	17.89	228,223	17.742	-0.61%
2022-06-08	19.75	19.74	19.76	19.75	19.83	58,303	1,153,956	19.792	17.99	17.98	18.00	17.99	18.06	64,010	18.028	0.05%
2022-06-07	19.74	19.73	19.90	19.70	19.90	68,000	1,344,460	19.771	17.98	17.97	18.13	17.94	18.13	74,657	18.009	-1.40%
2022-06-06	20.02	19.92	20.10	19.90	20.02	48,400	967,484	19.989	18.23	18.14	18.31	18.13	18.23	53,138	18.207	0.15%
2022-06-02	19.99	19.94	20.40	19.94	20.04	24,400	487,374	19.974	18.21	18.16	18.58	18.16	18.25	26,789	18.193	-0.55%
2022-06-01	20.10	20.08	20.40	20.06	20.30	28,000	563,052	20.109	18.31	18.29	18.58	18.27	18.49	30,741	18.316	-0.50%
2022-05-31	20.20	20.16	20.30	20.12	20.24	101,200	2,044,048	20.198	18.40	18.36	18.49	18.33	18.44	111,107	18.397	-0.10%
2022-05-30	20.22	20.04	20.28	20.16	20.24	33,600	678,392	20.190	18.42	18.25	18.47	18.36	18.44	36,889	18.390	1.30%
2022-05-27	19.96	19.95	20.00	19.85	19.97	29,349	584,426	19.913	18.18	18.17	18.22	18.08	18.19	32,222	18.137	0.10%
2022-05-26	19.94	19.84	20.00	19.84	19.94	23,600	469,372	19.889	18.16	18.07	18.22	18.07	18.16	25,910	18.115	0.30%
2022-05-25	19.88	19.40	19.98	19.88	19.95	26,800	533,052	19.890	18.11	17.67	18.20	18.11	18.17	29,423	18.117	0.35%
2022-05-24	19.81	19.20	20.00	19.80	19.86	19,143	379,083	19.803	18.04	17.49	18.22	18.03	18.09	21,017	18.037	-0.55%
2022-05-23	19.92	19.90	19.99	19.92	19.96	7,200	143,542	19.936	18.14	18.13	18.21	18.14	18.18	7,905	18.159	0.10%
2022-05-20	19.90	19.84	19.92	19.82	19.90	71,800	1,425,960	19.860	18.13	18.07	18.14	18.05	18.13	78,829	18.089	1.07%
2022-05-19	19.69	19.44	19.80	19.66	19.76	38,400	756,070	19.689	17.93	17.71	18.03	17.91	18.00	42,159	17.934	-0.71%
2022-05-18	19.83	19.76	19.83	19.76	19.89	34,000	674,698	19.844	18.06	18.00	18.06	18.00	18.12	37,328	18.075	0.56%
2022-05-17	19.72	19.50	20.00	19.06	19.72	51,050	1,003,306	19.653	17.96	17.76	18.22	17.36	17.96	56,047	17.901	1.08%
2022-05-16	19.51	19.49	19.60	19.49	19.60	84,600	1,653,154	19.541	17.77	17.75	17.85	17.75	17.85	92,882	17.799	-0.31%
2022-05-13	19.57	19.51	19.60	19.48	19.59	45,400	886,928	19.536	17.83	17.77	17.85	17.74	17.84	49,844	17.794	2.09%
2022-05-12	19.17	19.16	19.70	19.08	19.40	191,600	3,678,998	19.201	17.46	17.45	17.94	17.38	17.67	210,356	17.489	-1.29%
2022-05-11	19.42	19.41	19.70	19.38	19.47	94,726	1,840,243	19.427	17.69	17.68	17.94	17.65	17.73	103,999	17.695	0.21%
2022-05-10	19.38	19.35	19.41	19.32	19.86	197,423	3,832,990	19.415	17.65	17.62	17.68	17.60	18.09	216,749	17.684	-2.47%
2022-05-06	19.87	19.86	20.30	19.83	20.40	279,600	5,563,998	19.900	18.10	18.09	18.49	18.06	18.58	306,970	18.126	-2.31%
2022-05-05	20.34	20.30	20.46	20.30	20.50	35,600	727,040	20.422	18.53	18.49	18.64	18.49	18.67	39,085	18.602	1.19%
2022-05-04	20.10	20.10	20.24	20.10	20.18	27,400	552,012	20.146	18.31	18.31	18.44	18.31	18.38	30,082	18.350	-0.30%
2022-05-03	20.16	20.12	20.30	20.10	20.50	275,600	5,554,508	20.154	18.36	18.33	18.49	18.31	18.67	302,579	18.357	-1.95%
2022-04-29	20.56	20.54	20.60	20.44	20.56	152,000	3,114,592	20.491	18.73	18.71	18.76	18.62	18.73	166,879	18.664	0.69%
2022-04-28	20.42	20.36	20.76	20.32	20.52	114,000	2,330,084	20.439	18.60	18.54	18.91	18.51	18.69	125,160	18.617	-0.49%
2022-04-27	20.52	20.40	20.62	20.44	20.58	151,144	3,101,766	20.522	18.69	18.58	18.78	18.62	18.75	165,940	18.692	0.10%
2022-04-26	20.50	20.40	20.54	20.44	20.68	25,731	529,117	20.563	18.67	18.58	18.71	18.62	18.84	28,250	18.730	0.29%
2022-04-25	20.44	20.44	20.94	20.44	20.52	94,800	1,941,460	20.480	18.62	18.62	19.07	18.62	18.69	104,080	18.654	-1.73%
2022-04-22	20.80	20.74	20.80	20.60	20.86	57,400	1,190,172	20.735	18.95	18.89	18.95	18.76	19.00	63,019	18.886	-0.57%
2022-04-21	20.92	20.68	20.96	20.82	20.92	15,000	313,068	20.871	19.05	18.84	19.09	18.96	19.05	16,468	19.010	1.45%
2022-04-20	20.62	20.58	20.70	20.50	20.66	66,847	1,375,463	20.576	18.78	18.75	18.85	18.67	18.82	73,391	18.742	-0.19%
2022-04-19	20.66	20.64	20.96	20.64	21.00	128,600	2,660,420	20.688	18.82	18.80	19.09	18.80	19.13	141,189	18.843	-1.15%
2022-04-14	20.90	20.88	21.00	20.88	20.96	70,600	1,476,944	20.920	19.04	19.02	19.13	19.02	19.09	77,511	19.055	0.97%
2022-04-13	20.70	20.70	20.76	20.70	20.80	35,600	738,848	20.754	18.85	18.85	18.91	18.85	18.95	39,085	18.904	-0.38%
2022-04-12	20.78	20.76	21.00	20.74	20.82	53,200	1,105,376	20.778	18.93	18.91	19.13	18.89	18.96	58,408	18.925	-0.76%
2022-04-11	20.94	20.88	21.00	20.84	20.94	181,257	3,789,587	20.907	19.07	19.02	19.13	18.98	19.07	199,000	19.043	-0.19%
2022-04-08	20.98	20.94	21.10	20.94	21.04	28,622	600,470	20.979	19.11	19.07	19.22	19.07	19.16	31,424	19.109	-0.10%
2022-04-07	21.00	20.98	21.10	20.98	21.10	61,800	1,299,024	21.020	19.13	19.11	19.22	19.11	19.22	67,850	19.146	-0.76%
2022-04-06	21.16	21.10	21.26	21.16	21.24	30,400	644,732	21.208	19.27	19.22	19.36	19.27	19.35	33,376	19.317	-0.94%
2022-04-04	21.36	21.20	21.42	21.28	21.36	46,800	998,136	21.328	19.46	19.31	19.51	19.38	19.46	51,381	19.426	0.28%
2022-04-01	21.30	21.18	21.34	21.16	21.32	42,200	896,628	21.247	19.40	19.29	19.44	19.27	19.42	46,331	19.353	0.38%
2022-03-31	21.22	21.20	21.26	21.16	21.28	51,800	1,099,424	21.224	19.33	19.31	19.36	19.27	19.38	56,871	19.332	0.09%
2022-03-30	21.20	21.18	21.20	21.12	21.28	54,600	1,158,164	21.212	19.31	19.29	19.31	19.24	19.38	59,945	19.320	0.47%
2022-03-29	21.10	21.08	21.12	21.04	21.12	34,940	737,268	21.101	19.22	19.20	19.24	19.16	19.24	38,360	19.220	0.76%
2022-03-28	20.94	20.90	20.96	20.92	21.02	31,400	658,044	20.957	19.07	19.04	19.09	19.05	19.15	34,474	19.088	0.00%
2022-03-25	20.94	20.90	21.00	20.88	20.98	48,800	1,022,112	20.945	19.07	19.04	19.13	19.02	19.11	53,577	19.077	0.67%
2022-03-24	20.80	20.80	20.88	20.68	20.80	17,800	369,104	20.736	18.95	18.95	19.02	18.84	18.95	19,542	18.887	0.48%
2022-03-23	20.70	20.70	20.90	20.68	20.88	68,000	1,411,128	20.752	18.85	18.85	19.04	18.84	19.02	74,657	18.902	-0.70%
2022-03-22	21.08	21.08	21.10	20.88	21.08	102,400	2,148,700	20.983	18.99	18.99	19.00	18.81	18.99	113,690	18.900	0.19%
2022-03-21	21.04	21.04	21.08	20.94	21.06	102,326	2,150,570	21.017	18.95	18.95	18.99	18.86	18.97	113,608	18.930	0.48%
2022-03-18	20.94	20.94	21.00	20.78	20.96	96,400	2,012,168	20.873	18.86	18.86	18.91	18.72	18.88	107,029	18.800	1.16%
2022-03-17	20.70	20.68	20.70	20.44	20.70	105,000	2,155,076	20.525	18.64	18.63	18.64	18.41	18.64	116,577	18.486	1.47%
2022-03-16	20.40	20.38	20.50	20.18	20.40	110,600	2,243,152	20.282	18.37	18.36	18.46	18.18	18.37	122,794	18.268	2.00%
2022-03-15	20.00	19.99	20.04	19.99	20.28	165,400	3,320,846	20.078	18.01	18.00	18.05	18.00	18.27	183,636	18.084	-1.38%
2022-03-14	20.28	20.24	20.32	20.24	20.42	80,800	1,640,752	20.306	18.27	18.23	18.30	18.23	18.39	89,709	18.290	-0.98%
2022-03-11	20.48	20.40	20.50	20.40	20.50	63,200	1,292,696	20.454	18.45	18.37	18.46	18.37	18.46	70,168	18.423	-0.58%
2022-03-10	20.60	20.60	20.62	20.44	20.62	121,600	2,499,600	20.556	18.55	18.55	18.57	18.41	18.57	135,007	18.515	1.98%
2022-03-09	20.20	20.10	20.24	20.10	20.26	204,042	4,117,318	20.179	18.19	18.10	18.23	18.10	18.25	226,539	18.175	0.70%
2022-03-08	20.06	20.04	20.34	20.00	20.30	171,200	3,450,700	20.156	18.07	18.05	18.32	18.01	18.28	190,076	18.154	-0.89%
2022-03-07	20.24	20.22	20.24	20.24	20.36	72,796	1,476,854	20.288	18.23	18.21	18.23	18.23	18.34	80,822	18.273	-0.98%
2022-03-04	20.44	20.44	20.68	20.30	20.44	128,600	2,623,620	20.401	18.41	18.41	18.63	18.28	18.41	142,779	18.375	-0.29%
2022-03-03	20.50	20.48	20.54	20.48	20.54	22,000	451,432	20.520	18.46	18.45	18.50	18.45	18.50	24,426	18.482	0.39%
2022-03-02	20.42	20.42	20.46	20.40	20.54	77,800	1,592,896	20.474	18.39	18.39	18.43	18.37	18.50	86,378	18.441	-0.78%
2022-03-01	20.58	20.22	20.62	20.50	20.64	130,744	2,690,562	20.579	18.54	18.21	18.57	18.46	18.59	145,159	18.535	1.18%
2022-02-28	20.34	20.30	20.34	20.12	20.34	170,200	3,442,020	20.223	18.32	18.28	18.32	18.12	18.32	188,965	18.215	0.30%
2022-02-25	20.28	20.20	20.28	20.16	20.28	69,200	1,399,696	20.227	18.27	18.19	18.27	18.16	18.27	76,830	18.218	0.90%
2022-02-24	20.10	20.10	20.40	20.08	20.38	252,626	5,103,164	20.200	18.10	18.10	18.37	18.09	18.36	280,479	18.194	-2.33%
2022-02-23	20.58	20.56	20.72	20.48	20.58	90,200	1,851,524	20.527	18.54	18.52	18.66	18.45	18.54	100,145	18.488	0.88%
2022-02-22	20.40	20.34	20.40	20.30	20.42	58,200	1,186,548	20.387	18.37	18.32	18.37	18.28	18.39	64,617	18.363	-1.45%
2022-02-21	20.70	20.62	20.90	20.62	20.70	50,800	1,050,788	20.685	18.64	18.57	18.82	18.57	18.64	56,401	18.631	0.39%
2022-02-18	20.62	20.50	20.70	20.58	20.62	40,200	828,220	20.602	18.57	18.46	18.64	18.54	18.57	44,632	18.557	0.10%
2022-02-17	20.60	20.50	20.64	20.50	20.66	71,600	1,474,092	20.588	18.55	18.46	18.59	18.46	18.61	79,494	18.543	0.59%
2022-02-16	20.48	20.48	20.50	20.36	20.46	15,897	324,874	20.436	18.45	18.45	18.46	18.34	18.43	17,650	18.407	1.59%
2022-02-15	20.16	20.14	20.16	20.14	20.40	46,800	944,360	20.179	18.16	18.14	18.16	18.14	18.37	51,960	18.175	-0.20%
2022-02-14	20.20	20.18	20.22	20.18	20.48	111,600	2,255,264	20.208	18.19	18.18	18.21	18.18	18.45	123,904	18.202	-0.39%
2022-02-11	20.28	20.28	20.56	20.22	20.70	201,400	4,092,948	20.322	18.27	18.27	18.52	18.21	18.64	223,605	18.304	-1.36%
2022-02-10	20.56	20.56	20.64	20.44	20.56	50,577	1,036,465	20.493	18.52	18.52	18.59	18.41	18.52	56,153	18.458	1.08%
2022-02-09	20.34	20.30	20.48	20.18	20.46	155,442	3,162,232	20.343	18.32	18.28	18.45	18.18	18.43	172,580	18.323	1.09%
2022-02-08	20.12	20.10	20.48	20.12	20.32	102,400	2,067,912	20.194	18.12	18.10	18.45	18.12	18.30	113,690	18.189	-0.10%
2022-02-07	20.14	20.12	20.50	20.06	20.50	167,000	3,362,960	20.137	18.14	18.12	18.46	18.07	18.46	185,413	18.138	-1.08%
2022-02-04	20.36	20.34	20.38	20.32	20.42	168,200	3,425,084	20.363	18.34	18.32	18.36	18.30	18.39	186,745	18.341	1.19%
2022-01-31	20.12	20.06	20.30	20.04	20.16	21,600	434,076	20.096	18.12	18.07	18.28	18.05	18.16	23,982	18.100	0.65%
2022-01-28	19.99	19.96	19.97	19.90	20.06	199,400	3,989,846	20.009	18.00	17.98	17.99	17.92	18.07	221,385	18.022	-0.05%
2022-01-27	20.00	19.99	20.40	19.77	20.12	529,350	10,515,096	19.864	18.01	18.00	18.37	17.81	18.12	587,714	17.892	-1.48%
2022-01-26	20.30	20.30	20.90	20.18	20.34	110,200	2,231,236	20.247	18.28	18.28	18.82	18.18	18.32	122,350	18.236	1.10%
2022-01-25	20.08	20.06	20.90	20.00	20.16	178,600	3,587,940	20.089	18.09	18.07	18.82	18.01	18.16	198,292	18.094	-1.57%
2022-01-24	20.40	20.36	20.88	20.34	20.48	145,600	2,973,892	20.425	18.37	18.34	18.81	18.32	18.45	161,653	18.397	-0.10%
2022-01-21	20.42	20.42	20.46	20.20	20.48	218,668	4,443,261	20.320	18.39	18.39	18.43	18.19	18.45	242,777	18.302	-0.20%
2022-01-20	20.46	20.44	20.80	20.44	20.66	219,800	4,509,780	20.518	18.43	18.41	18.73	18.41	18.61	244,034	18.480	-1.06%
2022-01-19	20.68	20.66	20.72	20.68	20.88	160,000	3,321,872	20.762	18.63	18.61	18.66	18.63	18.81	177,641	18.700	-1.43%
2022-01-18	20.98	20.92	21.40	20.90	21.04	66,000	1,384,288	20.974	18.90	18.84	19.27	18.82	18.95	73,277	18.891	0.10%
2022-01-17	20.96	20.96	21.40	20.94	21.36	66,000	1,385,008	20.985	18.88	18.88	19.27	18.86	19.24	73,277	18.901	-0.85%
2022-01-14	21.14	21.10	21.16	21.08	21.14	119,200	2,518,568	21.129	19.04	19.00	19.06	18.99	19.04	132,342	19.031	0.09%
2022-01-13	21.12	21.10	21.14	20.90	21.14	76,200	1,608,860	21.114	19.02	19.00	19.04	18.82	19.04	84,601	19.017	1.05%
2022-01-12	20.90	20.90	20.94	20.88	20.96	28,800	602,240	20.911	18.82	18.82	18.86	18.81	18.88	31,975	18.835	0.10%
2022-01-11	20.88	20.84	20.98	20.84	20.98	83,833	1,751,923	20.898	18.81	18.77	18.90	18.77	18.90	93,076	18.822	-0.76%
2022-01-10	21.04	21.02	21.40	21.00	21.06	41,800	879,092	21.031	18.95	18.93	19.27	18.91	18.97	46,409	18.942	0.00%
2022-01-07	21.04	21.00	21.40	21.00	21.10	70,101	1,474,867	21.039	18.95	18.91	19.27	18.91	19.00	77,830	18.950	0.00%
2022-01-06	21.04	21.00	21.18	20.98	21.36	113,400	2,387,984	21.058	18.95	18.91	19.08	18.90	19.24	125,903	18.967	-1.87%
2022-01-05	21.44	21.44	21.46	21.42	21.56	13,600	292,140	21.481	19.31	19.31	19.33	19.29	19.42	15,099	19.348	-0.56%
2022-01-04	21.56	21.50	21.58	21.40	21.56	50,000	1,075,912	21.518	19.42	19.36	19.44	19.27	19.42	55,513	19.381	0.75%
2022-01-03	21.40	21.36	21.42	21.36	21.50	18,016	385,320	21.388	19.27	19.24	19.29	19.24	19.36	20,002	19.264	-0.09%
2021-12-31	21.42	21.42	21.44	21.38	21.50	46,400	993,676	21.415	19.29	19.29	19.31	19.26	19.36	51,516	19.289	-0.28%
2021-12-30	21.48	21.42	21.50	21.42	21.52	147,600	3,169,584	21.474	19.35	19.29	19.36	19.29	19.38	163,874	19.342	0.37%
2021-12-29	21.40	21.40	21.44	21.28	21.40	28,115	599,772	21.333	19.27	19.27	19.31	19.17	19.27	31,215	19.214	0.56%
2021-12-28	21.28	21.22	21.40	21.18	21.28	28,200	598,224	21.214	19.17	19.11	19.27	19.08	19.17	31,309	19.107	0.85%
2021-12-24	21.10	21.00	21.26	21.10	21.14	5,400	113,988	21.109	19.00	18.91	19.15	19.00	19.04	5,995	19.013	0.48%
2021-12-23	21.00	20.90	21.02	20.98	21.02	27,492	577,144	20.993	18.91	18.82	18.93	18.90	18.93	30,523	18.908	1.16%
2021-12-22	20.76	20.76	21.00	20.76	20.98	52,400	1,089,808	20.798	18.70	18.70	18.91	18.70	18.90	58,177	18.733	-0.57%
2021-12-21	20.88	20.88	21.10	20.88	21.12	76,949	1,613,243	20.965	18.81	18.81	19.00	18.81	19.02	85,433	18.883	-0.03%
2021-12-20	21.12	21.12	21.44	21.10	21.40	215,600	4,569,440	21.194	18.81	18.81	19.10	18.79	19.06	242,054	18.878	-1.86%
2021-12-17	21.52	21.48	21.54	21.40	21.52	139,200	2,986,444	21.454	19.17	19.13	19.19	19.06	19.17	156,280	19.110	0.47%
2021-12-16	21.42	21.36	21.58	21.34	21.42	61,400	1,312,932	21.383	19.08	19.03	19.22	19.01	19.08	68,934	19.046	0.66%
2021-12-15	21.28	21.28	21.32	21.28	21.50	81,800	1,750,328	21.398	18.95	18.95	18.99	18.95	19.15	91,837	19.059	-0.75%
2021-12-14	21.44	21.42	21.64	21.40	21.46	38,400	822,788	21.427	19.10	19.08	19.28	19.06	19.11	43,112	19.085	-0.09%
2021-12-13	21.46	21.44	21.50	21.46	21.56	25,200	542,676	21.535	19.11	19.10	19.15	19.11	19.20	28,292	19.181	0.28%
2021-12-10	21.40	21.34	21.40	21.30	21.40	32,200	687,564	21.353	19.06	19.01	19.06	18.97	19.06	36,151	19.019	-0.47%
2021-12-09	21.50	21.48	21.54	21.42	21.54	39,228	843,007	21.490	19.15	19.13	19.19	19.08	19.19	44,041	19.141	0.37%
2021-12-08	21.42	21.34	21.42	21.34	21.42	23,000	492,076	21.395	19.08	19.01	19.08	19.01	19.08	25,822	19.056	0.56%
2021-12-07	21.30	21.24	21.40	21.20	21.30	68,196	1,448,947	21.247	18.97	18.92	19.06	18.88	18.97	76,563	18.925	1.33%
2021-12-06	21.02	21.00	21.50	21.02	21.08	32,600	686,136	21.047	18.72	18.70	19.15	18.72	18.78	36,600	18.747	-0.10%
2021-12-03	21.04	21.06	21.36	20.94	21.04	65,600	1,378,528	21.014	18.74	18.76	19.03	18.65	18.74	73,649	18.718	0.48%
2021-12-02	20.94	20.92	21.00	20.92	21.16	166,200	3,502,096	21.072	18.65	18.63	18.70	18.63	18.85	186,592	18.769	-1.23%
2021-12-01	21.20	21.22	21.50	21.12	21.32	343,200	7,298,944	21.267	18.88	18.90	19.15	18.81	18.99	385,310	18.943	0.28%
2021-11-30	21.14	21.10	21.56	21.08	21.60	388,800	8,229,924	21.168	18.83	18.79	19.20	18.78	19.24	436,505	18.854	-0.66%
2021-11-29	21.28	21.26	21.46	21.26	21.50	72,115	1,537,853	21.325	18.95	18.94	19.11	18.94	19.15	80,963	18.994	-1.21%
2021-11-26	21.54	21.52	21.54	21.54	21.72	71,400	1,542,084	21.598	19.19	19.17	19.19	19.19	19.35	80,161	19.237	-1.64%
2021-11-25	21.90	21.88	21.90	21.88	21.90	6,600	144,512	21.896	19.51	19.49	19.51	19.49	19.51	7,410	19.503	0.37%
2021-11-24	21.82	21.78	21.90	21.70	21.82	20,200	439,524	21.759	19.44	19.40	19.51	19.33	19.44	22,678	19.381	0.55%
2021-11-23	21.70	21.70	21.90	21.56	21.70	33,400	721,836	21.612	19.33	19.33	19.51	19.20	19.33	37,498	19.250	0.37%
2021-11-22	21.62	21.60	21.66	21.60	21.62	12,550	271,218	21.611	19.26	19.24	19.29	19.24	19.26	14,090	19.249	-0.18%
2021-11-19	21.66	21.64	21.90	21.62	21.68	17,391	376,600	21.655	19.29	19.28	19.51	19.26	19.31	19,525	19.288	0.00%
2021-11-18	21.66	21.66	21.70	21.66	21.70	42,400	919,136	21.678	19.29	19.29	19.33	19.29	19.33	47,602	19.309	0.46%
2021-11-17	21.56	21.54	21.56	21.54	21.66	47,400	1,022,232	21.566	19.20	19.19	19.20	19.19	19.29	53,216	19.209	-0.92%
2021-11-16	21.76	21.66	21.76	21.76	21.84	61,000	1,330,008	21.803	19.38	19.29	19.38	19.38	19.45	68,485	19.421	0.00%
2021-11-15	21.76	21.66	21.80	21.60	21.82	78,600	1,712,896	21.793	19.38	19.29	19.42	19.24	19.44	88,244	19.411	0.37%
2021-11-12	21.68	21.68	21.74	21.66	21.76	39,600	859,364	21.701	19.31	19.31	19.36	19.29	19.38	44,459	19.329	-0.28%
2021-11-11	21.74	21.72	21.84	21.68	21.90	159,800	3,471,580	21.725	19.36	19.35	19.45	19.31	19.51	179,407	19.350	-1.27%
2021-11-10	22.02	21.96	22.10	21.94	22.10	103,600	2,279,104	21.999	19.61	19.56	19.68	19.54	19.68	116,311	19.595	-0.54%
2021-11-09	22.14	22.14	22.30	22.10	22.20	44,219	980,345	22.170	19.72	19.72	19.86	19.68	19.77	49,645	19.747	-0.54%
2021-11-08	22.26	22.20	22.30	22.14	22.26	79,400	1,766,824	22.252	19.83	19.77	19.86	19.72	19.83	89,142	19.820	0.54%
2021-11-05	22.14	21.90	22.30	22.10	22.16	39,432	872,761	22.133	19.72	19.51	19.86	19.68	19.74	44,270	19.714	-0.18%
2021-11-04	22.18	21.90	22.24	22.12	22.18	32,000	708,864	22.152	19.76	19.51	19.81	19.70	19.76	35,926	19.731	0.73%
2021-11-03	22.02	21.94	22.08	21.96	22.08	85,600	1,885,012	22.021	19.61	19.54	19.67	19.56	19.67	96,103	19.615	-0.09%
2021-11-02	22.04	22.04	22.06	22.00	22.38	31,400	691,888	22.035	19.63	19.63	19.65	19.60	19.93	35,253	19.627	-0.09%
2021-11-01	22.06	22.00	22.40	22.08	22.40	15,200	336,248	22.122	19.65	19.60	19.95	19.67	19.95	17,065	19.704	-0.63%
2021-10-29	22.20	22.10	22.24	22.12	22.32	95,000	2,110,984	22.221	19.77	19.68	19.81	19.70	19.88	106,656	19.792	-0.36%
2021-10-28	22.28	22.24	22.40	22.24	22.28	36,600	814,864	22.264	19.85	19.81	19.95	19.81	19.85	41,091	19.831	-0.09%
2021-10-27	22.30	22.22	22.34	22.22	22.30	18,110	403,549	22.283	19.86	19.79	19.90	19.79	19.86	20,332	19.848	0.54%
2021-10-26	22.18	22.00	22.22	22.18	22.22	34,800	772,192	22.189	19.76	19.60	19.79	19.76	19.79	39,070	19.764	-0.18%
2021-10-25	22.22	22.14	22.30	22.12	22.24	22,348	495,936	22.192	19.79	19.72	19.86	19.70	19.81	25,090	19.766	0.45%
2021-10-22	22.12	22.12	22.16	22.12	22.14	7,000	154,860	22.123	19.70	19.70	19.74	19.70	19.72	7,859	19.705	-0.09%
2021-10-21	22.14	22.10	22.16	22.06	22.26	59,800	1,327,036	22.191	19.72	19.68	19.74	19.65	19.83	67,137	19.766	0.36%
2021-10-20	22.06	22.02	22.10	22.04	22.10	42,200	931,260	22.068	19.65	19.61	19.68	19.63	19.68	47,378	19.656	0.09%
2021-10-19	22.04	22.00	22.12	21.98	22.04	73,600	1,621,520	22.032	19.63	19.60	19.70	19.58	19.63	82,631	19.624	1.01%
2021-10-18	21.82	21.80	21.96	21.78	21.90	29,000	633,932	21.860	19.44	19.42	19.56	19.40	19.51	32,558	19.471	-0.73%
2021-10-15	21.98	21.96	22.02	21.78	22.02	81,200	1,783,388	21.963	19.58	19.56	19.61	19.40	19.61	91,163	19.563	2.90%
2021-10-12	21.36	21.30	21.98	21.36	21.44	57,400	1,227,216	21.380	19.03	18.97	19.58	19.03	19.10	64,443	19.043	-0.47%
2021-10-11	21.46	21.42	21.58	21.40	22.00	44,023	944,613	21.457	19.11	19.08	19.22	19.06	19.60	49,425	19.112	-0.28%
2021-10-08	21.52	21.50	21.96	21.52	21.62	34,053	733,793	21.549	19.17	19.15	19.56	19.17	19.26	38,231	19.194	-0.28%
2021-10-07	21.58	21.58	21.60	21.50	21.60	83,600	1,801,696	21.551	19.22	19.22	19.24	19.15	19.24	93,858	19.196	1.98%
2021-10-06	21.16	21.14	21.16	21.16	21.36	125,400	2,659,872	21.211	18.85	18.83	18.85	18.85	19.03	140,786	18.893	-0.94%
2021-10-05	21.36	21.28	21.50	21.12	21.40	43,000	914,536	21.268	19.03	18.95	19.15	18.81	19.06	48,276	18.944	-0.09%
2021-10-04	21.38	21.38	21.50	21.32	21.54	115,200	2,468,992	21.432	19.04	19.04	19.15	18.99	19.19	129,335	19.090	-0.74%
2021-09-30	21.54	21.50	21.58	21.44	21.58	75,000	1,613,100	21.508	19.19	19.15	19.22	19.10	19.22	84,202	19.157	-0.46%
2021-09-29	21.64	21.58	21.96	21.48	21.64	30,950	667,995	21.583	19.28	19.22	19.56	19.13	19.28	34,747	19.224	0.19%
2021-09-28	21.60	21.60	21.96	21.60	22.00	133,113	2,883,889	21.665	19.24	19.24	19.56	19.24	19.60	149,446	19.297	-1.37%
2021-09-27	21.90	21.88	21.90	21.90	21.94	108,200	2,370,868	21.912	19.51	19.49	19.51	19.51	19.54	121,476	19.517	0.46%
2021-09-24	21.80	21.78	21.90	21.80	22.28	82,400	1,805,356	21.910	19.42	19.40	19.51	19.42	19.85	92,510	19.515	-1.62%
2021-09-23	22.16	22.16	22.24	22.00	22.16	79,800	1,762,712	22.089	19.74	19.74	19.81	19.60	19.74	89,591	19.675	0.91%
2021-09-21	21.96	21.96	22.00	21.68	22.06	84,015	1,835,652	21.849	19.56	19.56	19.60	19.31	19.65	94,323	19.461	0.88%
2021-09-20	22.08	22.08	22.28	22.06	22.36	366,600	8,117,432	22.142	19.39	19.39	19.57	19.37	19.64	417,466	19.445	-1.25%
2021-09-17	22.36	22.32	22.40	22.30	22.40	105,200	2,350,144	22.340	19.64	19.60	19.67	19.58	19.67	119,797	19.618	-0.36%
2021-09-16	22.44	22.40	22.50	22.40	22.48	95,400	2,140,924	22.442	19.71	19.67	19.76	19.67	19.74	108,637	19.707	0.36%
2021-09-15	22.36	22.34	22.42	22.36	22.42	44,600	997,472	22.365	19.64	19.62	19.69	19.64	19.69	50,788	19.640	0.18%
2021-09-14	22.32	22.30	22.40	22.30	22.36	65,800	1,468,932	22.324	19.60	19.58	19.67	19.58	19.64	74,930	19.604	0.54%
2021-09-13	22.20	22.18	22.98	22.14	22.24	211,200	4,684,472	22.180	19.50	19.48	20.18	19.44	19.53	240,504	19.478	-0.98%
2021-09-10	22.42	22.42	23.00	22.24	22.42	171,600	3,833,128	22.338	19.69	19.69	20.20	19.53	19.69	195,410	19.616	0.90%
2021-09-09	22.22	22.22	22.80	22.18	22.34	89,618	1,993,324	22.242	19.51	19.51	20.02	19.48	19.62	102,053	19.532	-0.63%
2021-09-08	22.36	22.32	22.52	22.34	22.64	116,800	2,620,040	22.432	19.64	19.60	19.78	19.62	19.88	133,006	19.699	-1.32%
2021-09-07	22.66	22.60	22.76	22.62	22.72	36,829	834,942	22.671	19.90	19.85	19.99	19.86	19.95	41,939	19.908	-0.61%
2021-09-06	22.80	22.72	22.80	22.60	22.80	78,400	1,780,444	22.710	20.02	19.95	20.02	19.85	20.02	89,278	19.943	0.53%
2021-09-03	22.68	22.64	22.68	22.60	22.72	277,600	6,294,892	22.676	19.92	19.88	19.92	19.85	19.95	316,117	19.913	0.44%
2021-09-02	22.58	22.56	22.58	22.48	22.58	96,400	2,175,176	22.564	19.83	19.81	19.83	19.74	19.83	109,776	19.815	0.62%
2021-09-01	22.44	22.30	22.46	22.30	22.46	173,200	3,886,792	22.441	19.71	19.58	19.72	19.58	19.72	197,232	19.707	0.18%
2021-08-31	22.40	22.38	22.40	22.36	22.50	16,400	367,820	22.428	19.67	19.65	19.67	19.64	19.76	18,676	19.695	-0.53%
2021-08-30	22.52	22.46	22.52	22.40	22.52	54,600	1,227,384	22.480	19.78	19.72	19.78	19.67	19.78	62,176	19.741	0.63%
2021-08-27	22.38	22.30	22.40	22.22	22.38	45,511	1,015,921	22.323	19.65	19.58	19.67	19.51	19.65	51,826	19.603	1.18%
2021-08-26	22.12	22.10	22.14	22.02	22.16	50,600	1,119,368	22.122	19.42	19.41	19.44	19.34	19.46	57,621	19.426	0.00%
2021-08-25	22.12	22.12	22.40	22.08	22.18	28,200	623,816	22.121	19.42	19.42	19.67	19.39	19.48	32,113	19.426	-0.09%
2021-08-24	22.14	22.10	22.32	22.06	22.16	122,200	2,705,156	22.137	19.44	19.41	19.60	19.37	19.46	139,155	19.440	0.64%
2021-08-23	22.00	21.92	22.06	21.96	22.06	53,600	1,178,288	21.983	19.32	19.25	19.37	19.28	19.37	61,037	19.304	0.18%
2021-08-20	21.96	21.94	22.04	21.94	22.08	52,807	1,160,430	21.975	19.28	19.27	19.35	19.27	19.39	60,134	19.297	-0.18%
2021-08-19	22.00	21.96	22.00	21.98	22.22	112,800	2,486,860	22.047	19.32	19.28	19.32	19.30	19.51	128,451	19.360	-1.87%
2021-08-18	22.42	22.36	22.42	22.26	22.44	28,800	645,240	22.404	19.69	19.64	19.69	19.55	19.71	32,796	19.674	1.08%
2021-08-17	22.18	22.18	22.30	22.14	22.24	37,800	838,252	22.176	19.48	19.48	19.58	19.44	19.53	43,045	19.474	-0.72%
2021-08-16	22.34	22.32	22.40	22.32	22.40	18,000	402,508	22.362	19.62	19.60	19.67	19.60	19.67	20,498	19.637	0.72%
2021-08-13	22.18	22.18	22.26	22.14	22.28	7,800	173,428	22.234	19.48	19.48	19.55	19.44	19.57	8,882	19.525	-0.09%
2021-08-12	22.20	22.00	22.30	22.20	22.22	17,200	381,944	22.206	19.50	19.32	19.58	19.50	19.51	19,587	19.500	0.00%
2021-08-11	22.20	22.12	22.32	22.18	22.32	56,800	1,264,080	22.255	19.50	19.42	19.60	19.48	19.60	64,681	19.543	-0.18%
2021-08-10	22.24	22.22	22.28	22.20	22.28	12,088	268,743	22.232	19.53	19.51	19.57	19.50	19.57	13,765	19.523	-0.27%
2021-08-09	22.30	22.30	22.34	22.30	22.36	25,888	577,597	22.311	19.58	19.58	19.62	19.58	19.64	29,480	19.593	-0.54%
2021-08-06	22.42	22.38	22.46	22.42	22.56	23,723	532,690	22.455	19.69	19.65	19.72	19.69	19.81	27,015	19.719	-0.62%
2021-08-05	22.56	22.50	22.78	22.48	22.56	18,025	405,707	22.508	19.81	19.76	20.00	19.74	19.81	20,526	19.766	0.36%
2021-08-04	22.48	22.40	22.70	22.40	22.48	8,200	184,044	22.444	19.74	19.67	19.93	19.67	19.74	9,338	19.710	0.45%
2021-08-03	22.38	22.36	22.40	22.32	22.44	28,600	639,440	22.358	19.65	19.64	19.67	19.60	19.71	32,568	19.634	-0.18%
2021-08-02	22.42	22.40	22.44	22.32	22.42	125,200	2,796,956	22.340	19.69	19.67	19.71	19.60	19.69	142,572	19.618	0.00%
2021-07-30	22.42	22.42	22.44	22.38	22.48	37,200	833,500	22.406	19.69	19.69	19.71	19.65	19.74	42,362	19.676	0.09%
2021-07-29	22.40	22.36	22.52	22.24	22.40	26,200	585,124	22.333	19.67	19.64	19.78	19.53	19.67	29,835	19.612	0.63%
2021-07-28	22.26	22.24	22.62	22.22	22.30	158,200	3,517,188	22.233	19.55	19.53	19.86	19.51	19.58	180,150	19.524	1.18%
2021-07-27	22.00	21.88	22.10	21.94	22.12	195,089	4,296,254	22.022	19.32	19.21	19.41	19.27	19.42	222,158	19.339	0.27%
2021-07-26	21.94	21.90	21.94	21.94	22.08	162,400	3,571,220	21.990	19.27	19.23	19.27	19.27	19.39	184,933	19.311	-1.26%
2021-07-23	22.22	22.22	22.24	22.20	22.22	32,000	711,016	22.219	19.51	19.51	19.53	19.50	19.51	36,440	19.512	0.09%
2021-07-22	22.20	22.20	22.30	22.14	22.24	310,759	6,887,062	22.162	19.50	19.50	19.58	19.44	19.53	353,877	19.462	0.82%
2021-07-21	22.02	22.02	22.04	22.00	22.16	79,600	1,756,152	22.062	19.34	19.34	19.35	19.32	19.46	90,645	19.374	-0.18%
2021-07-20	22.06	22.06	22.10	22.00	22.08	113,400	2,499,400	22.041	19.37	19.37	19.41	19.32	19.39	129,134	19.355	-0.36%
2021-07-19	22.14	22.12	22.22	22.12	22.64	74,000	1,643,164	22.205	19.44	19.42	19.51	19.42	19.88	84,268	19.499	-1.25%
2021-07-16	22.42	22.34	22.42	22.38	22.44	111,600	2,503,116	22.429	19.69	19.62	19.69	19.65	19.71	127,085	19.696	0.36%
2021-07-15	22.34	22.30	23.00	22.30	22.42	57,600	1,286,252	22.331	19.62	19.58	20.20	19.58	19.69	65,592	19.610	-0.27%
2021-07-14	22.40	22.38	22.50	22.38	22.54	49,400	1,107,748	22.424	19.67	19.65	19.76	19.65	19.79	56,254	19.692	-0.62%
2021-07-13	22.54	22.50	22.56	22.50	22.68	96,600	2,184,572	22.615	19.79	19.76	19.81	19.76	19.92	110,003	19.859	0.27%
2021-07-12	22.48	22.40	22.52	22.48	22.60	32,400	729,384	22.512	19.74	19.67	19.78	19.74	19.85	36,896	19.769	0.45%
2021-07-09	22.38	22.34	22.66	22.18	22.38	128,488	2,865,843	22.304	19.65	19.62	19.90	19.48	19.65	146,316	19.587	0.18%
2021-07-08	22.34	22.34	22.44	22.30	22.56	80,612	1,806,202	22.406	19.62	19.62	19.71	19.58	19.81	91,797	19.676	-1.06%
2021-07-07	22.58	22.54	22.64	22.54	22.68	109,200	2,469,588	22.615	19.83	19.79	19.88	19.79	19.92	124,352	19.860	-0.53%
2021-07-06	22.70	22.66	23.00	22.54	22.70	382,600	8,668,416	22.657	19.93	19.90	20.20	19.79	19.93	435,686	19.896	0.71%
2021-07-05	22.54	22.50	22.58	22.50	22.56	34,200	770,776	22.537	19.79	19.76	19.83	19.76	19.81	38,945	19.791	0.81%
2021-07-02	22.36	22.36	22.40	22.30	22.56	40,400	903,492	22.364	19.64	19.64	19.67	19.58	19.81	46,006	19.639	-0.80%
2021-06-30	22.54	22.54	22.56	22.54	22.66	41,800	945,276	22.614	19.79	19.79	19.81	19.79	19.90	47,600	19.859	0.00%
2021-06-29	22.54	22.54	22.70	22.50	22.60	31,000	697,928	22.514	19.79	19.79	19.93	19.76	19.85	35,301	19.771	-0.18%
2021-06-28	22.58	22.58	22.62	22.58	22.62	27,800	628,132	22.595	19.83	19.83	19.86	19.83	19.86	31,657	19.842	-0.18%
2021-06-25	22.62	22.56	22.80	22.56	22.66	27,000	610,644	22.616	19.86	19.81	20.02	19.81	19.90	30,746	19.861	0.53%
2021-06-24	22.50	22.48	22.54	22.40	22.52	27,800	625,504	22.500	19.76	19.74	19.79	19.67	19.78	31,657	19.759	0.45%
2021-06-23	22.40	22.40	22.52	22.40	22.52	56,800	1,274,500	22.438	19.67	19.67	19.78	19.67	19.78	64,681	19.704	-0.09%
2021-06-22	22.42	22.40	22.44	22.40	22.58	62,032	1,394,620	22.482	19.69	19.67	19.71	19.67	19.83	70,639	19.743	0.35%
2021-06-21	22.50	22.48	22.60	22.32	22.50	288,000	6,462,320	22.439	19.62	19.60	19.71	19.46	19.62	330,297	19.565	0.27%
2021-06-18	22.44	22.44	22.46	22.44	22.54	88,400	1,987,852	22.487	19.57	19.57	19.58	19.57	19.65	101,383	19.607	-0.18%
2021-06-17	22.48	22.48	22.50	22.30	22.80	164,000	3,700,136	22.562	19.60	19.60	19.62	19.44	19.88	188,086	19.673	-2.01%
2021-06-16	22.94	22.94	23.20	22.88	23.06	49,800	1,141,208	22.916	20.00	20.00	20.23	19.95	20.11	57,114	19.981	-0.52%
2021-06-15	23.06	22.98	23.04	22.98	23.10	53,600	1,233,172	23.007	20.11	20.04	20.09	20.04	20.14	61,472	20.061	-0.17%
2021-06-11	23.10	23.08	23.14	23.08	23.14	54,800	1,265,768	23.098	20.14	20.12	20.18	20.12	20.18	62,848	20.140	-0.26%
2021-06-10	23.16	23.10	23.16	23.10	23.16	35,200	814,028	23.126	20.19	20.14	20.19	20.14	20.19	40,370	20.164	0.87%
2021-06-09	22.96	22.92	22.98	22.92	23.06	34,000	781,412	22.983	20.02	19.98	20.04	19.98	20.11	38,993	20.040	-0.35%
2021-06-08	23.04	23.02	23.10	22.92	23.06	51,200	1,178,672	23.021	20.09	20.07	20.14	19.98	20.11	58,719	20.073	0.88%
2021-06-07	22.84	22.84	22.88	22.72	22.84	125,195	2,850,278	22.767	19.92	19.92	19.95	19.81	19.92	143,582	19.851	1.42%
2021-06-04	22.52	22.50	22.60	22.46	22.52	39,400	885,916	22.485	19.64	19.62	19.71	19.58	19.64	45,186	19.606	-0.62%
2021-06-03	22.66	22.62	22.66	22.50	22.70	27,000	611,388	22.644	19.76	19.72	19.76	19.62	19.79	30,965	19.744	0.80%
2021-06-02	22.48	22.42	22.50	22.48	22.54	31,000	698,060	22.518	19.60	19.55	19.62	19.60	19.65	35,553	19.634	0.27%
2021-06-01	22.42	22.38	22.50	22.32	22.50	54,800	1,225,900	22.370	19.55	19.51	19.62	19.46	19.62	62,848	19.506	0.09%
2021-05-31	22.40	22.38	22.48	22.32	22.44	109,400	2,450,448	22.399	19.53	19.51	19.60	19.46	19.57	125,467	19.531	0.72%
2021-05-28	22.24	22.24	22.26	22.16	22.32	71,200	1,585,168	22.264	19.39	19.39	19.41	19.32	19.46	81,657	19.413	0.09%
2021-05-27	22.22	22.20	22.48	22.16	22.24	59,200	1,314,172	22.199	19.37	19.36	19.60	19.32	19.39	67,894	19.356	-0.09%
2021-05-26	22.24	22.20	22.24	22.24	22.34	33,800	753,404	22.290	19.39	19.36	19.39	19.39	19.48	38,764	19.436	-0.45%
2021-05-25	22.34	22.30	22.38	22.24	22.34	71,600	1,597,156	22.307	19.48	19.44	19.51	19.39	19.48	82,115	19.450	0.81%
2021-05-24	22.16	22.16	22.20	22.04	22.20	12,599	278,857	22.133	19.32	19.32	19.36	19.22	19.36	14,449	19.299	0.54%
2021-05-21	22.04	22.04	22.20	22.04	22.06	10,000	220,456	22.046	19.22	19.22	19.36	19.22	19.24	11,469	19.222	-0.09%
2021-05-20	22.06	22.06	22.14	21.90	22.10	17,800	391,192	21.977	19.24	19.24	19.30	19.10	19.27	20,414	19.163	-0.18%
2021-05-18	22.10	22.08	22.24	21.98	22.10	25,400	560,360	22.061	19.27	19.25	19.39	19.17	19.27	29,130	19.236	1.10%
2021-05-17	21.86	21.84	21.86	21.82	21.96	76,200	1,665,948	21.863	19.06	19.04	19.06	19.03	19.15	87,391	19.063	0.37%
2021-05-14	21.78	21.80	21.90	21.76	22.14	276,000	6,032,156	21.856	18.99	19.01	19.10	18.97	19.30	316,535	19.057	0.46%
2021-05-13	21.68	21.68	21.94	21.60	22.10	291,200	6,352,176	21.814	18.90	18.90	19.13	18.83	19.27	333,967	19.020	-2.95%
2021-05-12	22.34	22.30	22.34	22.16	22.34	83,200	1,847,816	22.209	19.48	19.44	19.48	19.32	19.48	95,419	19.365	-0.18%
2021-05-11	22.38	22.36	22.46	22.34	22.48	71,800	1,606,900	22.380	19.51	19.50	19.58	19.48	19.60	82,345	19.514	-0.18%
2021-05-10	22.42	22.42	22.50	22.40	22.46	36,200	812,436	22.443	19.55	19.55	19.62	19.53	19.58	41,516	19.569	0.36%
2021-05-07	22.34	22.32	22.40	22.34	22.40	43,930	982,341	22.362	19.48	19.46	19.53	19.48	19.53	50,382	19.498	0.00%
2021-05-06	22.34	22.28	22.66	22.26	22.36	104,600	2,333,396	22.308	19.48	19.43	19.76	19.41	19.50	119,962	19.451	-0.09%
2021-05-05	22.36	22.36	22.46	22.32	22.36	35,600	795,352	22.341	19.50	19.50	19.58	19.46	19.50	40,828	19.480	-0.62%
2021-05-04	22.50	22.48	22.66	22.44	22.54	54,800	1,231,412	22.471	19.62	19.60	19.76	19.57	19.65	62,848	19.593	0.27%
2021-05-03	22.44	22.40	22.54	22.36	22.52	60,000	1,344,456	22.408	19.57	19.53	19.65	19.50	19.64	68,812	19.538	-0.36%
2021-04-30	22.52	22.50	22.52	22.48	22.60	100,600	2,266,804	22.533	19.64	19.62	19.64	19.60	19.71	115,375	19.647	-0.44%
2021-04-29	22.62	22.60	22.66	22.60	22.68	35,200	796,804	22.636	19.72	19.71	19.76	19.71	19.78	40,370	19.738	0.53%
2021-04-28	22.50	22.48	24.00	22.40	22.50	25,400	571,072	22.483	19.62	19.60	20.93	19.53	19.62	29,130	19.604	0.09%
2021-04-27	22.48	22.44	22.50	22.44	22.52	32,600	733,236	22.492	19.60	19.57	19.62	19.57	19.64	37,388	19.612	-0.18%
2021-04-26	22.52	22.50	22.62	22.42	22.58	67,014	1,506,655	22.483	19.64	19.62	19.72	19.55	19.69	76,856	19.604	0.72%
2021-04-23	22.36	22.30	22.42	22.30	22.38	24,000	535,964	22.332	19.50	19.44	19.55	19.44	19.51	27,525	19.472	0.00%
2021-04-22	22.36	22.30	22.42	22.16	22.38	24,600	549,988	22.357	19.50	19.44	19.55	19.32	19.51	28,213	19.494	0.90%
2021-04-21	22.16	22.12	22.22	22.10	22.26	120,800	2,677,084	22.161	19.32	19.29	19.37	19.27	19.41	138,541	19.323	-0.89%
2021-04-20	22.36	22.32	22.52	22.36	22.54	98,600	2,212,828	22.442	19.50	19.46	19.64	19.50	19.65	113,081	19.569	-0.62%
2021-04-19	22.50	22.50	22.54	22.48	22.58	259,800	5,850,036	22.517	19.62	19.62	19.65	19.60	19.69	297,955	19.634	0.27%
2021-04-16	22.44	22.44	22.46	22.36	22.50	50,600	1,135,396	22.439	19.57	19.57	19.58	19.50	19.62	58,031	19.565	0.18%
2021-04-15	22.40	22.34	22.48	22.34	22.40	42,600	952,668	22.363	19.53	19.48	19.60	19.48	19.53	48,856	19.499	-0.09%
2021-04-14	22.42	22.40	23.00	22.26	22.44	110,800	2,483,716	22.416	19.55	19.53	20.05	19.41	19.57	127,073	19.546	0.72%
2021-04-13	22.26	22.20	22.26	22.20	22.28	38,200	849,292	22.233	19.41	19.36	19.41	19.36	19.43	43,810	19.386	0.72%
2021-04-12	22.10	22.08	22.20	22.10	22.28	43,921	971,919	22.129	19.27	19.25	19.36	19.27	19.43	50,371	19.295	-0.81%
2021-04-09	22.28	22.24	22.34	22.24	22.34	41,400	922,660	22.286	19.43	19.39	19.48	19.39	19.48	47,480	19.433	0.18%
2021-04-08	22.24	22.24	22.26	22.20	22.34	82,200	1,831,372	22.279	19.39	19.39	19.41	19.36	19.48	94,272	19.426	0.18%
2021-04-07	22.20	21.98	22.24	21.98	22.34	184,400	4,106,960	22.272	19.36	19.17	19.39	19.17	19.48	211,482	19.420	2.97%
2021-04-01	21.56	21.52	21.66	21.46	21.64	63,000	1,356,392	21.530	18.80	18.76	18.89	18.71	18.87	72,252	18.773	-0.46%
2021-03-31	21.66	21.60	21.88	21.66	21.88	40,000	871,552	21.789	18.89	18.83	19.08	18.89	19.08	45,875	18.999	0.28%
2021-03-30	21.60	21.58	21.80	21.56	21.66	49,800	1,076,824	21.623	18.83	18.82	19.01	18.80	18.89	57,114	18.854	0.19%
2021-03-29	21.56	21.56	21.78	21.48	21.56	185,600	3,994,564	21.522	18.80	18.80	18.99	18.73	18.80	212,858	18.766	-0.28%
2021-03-26	21.62	21.60	21.88	21.58	21.62	27,000	583,612	21.615	18.85	18.83	19.08	18.82	18.85	30,965	18.847	1.03%
2021-03-25	21.40	21.40	21.98	21.34	21.48	25,200	540,016	21.429	18.66	18.66	19.17	18.61	18.73	28,901	18.685	0.28%
2021-03-24	21.34	21.34	21.98	21.32	21.42	61,800	1,319,356	21.349	18.61	18.61	19.17	18.59	18.68	70,876	18.615	-0.65%
2021-03-23	21.48	21.42	21.48	21.48	21.64	167,000	3,609,724	21.615	18.73	18.68	18.73	18.73	18.87	191,526	18.847	0.09%
2021-03-22	21.46	21.46	23.96	21.46	21.58	319,800	6,878,356	21.508	18.71	18.71	20.89	18.71	18.82	366,767	18.754	-1.01%
2021-03-19	21.68	21.66	21.88	21.62	21.80	142,406	3,086,594	21.675	18.90	18.89	19.08	18.85	19.01	163,320	18.899	-0.85%
2021-03-18	22.20	22.02	22.20	22.02	22.20	177,200	3,917,532	22.108	19.07	18.91	19.07	18.91	19.07	206,328	18.987	1.00%
2021-03-17	21.98	21.96	22.00	21.86	22.00	71,400	1,565,608	21.927	18.88	18.86	18.89	18.77	18.89	83,137	18.832	0.09%
2021-03-16	21.96	21.90	22.00	21.68	21.98	64,200	1,405,860	21.898	18.86	18.81	18.89	18.62	18.88	74,753	18.807	1.76%
2021-03-15	21.58	21.58	21.68	21.52	21.62	42,600	919,012	21.573	18.53	18.53	18.62	18.48	18.57	49,602	18.528	0.37%
2021-03-12	21.50	21.44	21.50	21.42	21.70	151,600	3,257,868	21.490	18.46	18.41	18.46	18.40	18.64	176,520	18.456	0.19%
2021-03-11	21.46	21.46	21.70	21.28	21.44	107,000	2,286,988	21.374	18.43	18.43	18.64	18.28	18.41	124,588	18.356	1.13%
2021-03-10	21.22	21.20	21.22	21.18	21.30	191,400	4,056,736	21.195	18.22	18.21	18.22	18.19	18.29	222,862	18.203	0.57%
2021-03-09	21.10	21.06	-	21.02	21.22	392,200	8,269,300	21.084	18.12	18.09	-	18.05	18.22	456,669	18.108	-0.38%
2021-03-08	21.18	21.14	21.64	21.18	21.44	185,200	3,935,336	21.249	18.19	18.16	18.59	18.19	18.41	215,643	18.249	-0.38%
2021-03-05	21.26	21.24	21.34	21.20	21.40	278,065	5,921,460	21.295	18.26	18.24	18.33	18.21	18.38	323,773	18.289	-1.94%
2021-03-04	21.68	21.60	21.70	21.50	21.70	83,400	1,804,104	21.632	18.62	18.55	18.64	18.46	18.64	97,109	18.578	0.56%
2021-03-03	21.56	21.52	-	21.48	21.58	49,600	1,068,204	21.536	18.52	18.48	-	18.45	18.53	57,753	18.496	0.37%
2021-03-02	21.48	21.44	21.48	21.48	21.62	235,000	5,064,736	21.552	18.45	18.41	18.45	18.45	18.57	273,629	18.510	-0.65%
2021-03-01	21.62	21.60	21.74	21.56	21.74	75,800	1,639,416	21.628	18.57	18.55	18.67	18.52	18.67	88,260	18.575	0.37%
2021-02-26	21.54	21.52	22.12	21.36	22.10	231,600	4,989,816	21.545	18.50	18.48	19.00	18.34	18.98	269,670	18.503	-2.71%
2021-02-25	22.14	22.12	22.24	22.04	22.18	22,400	495,388	22.116	19.01	19.00	19.10	18.93	19.05	26,082	18.993	0.09%
2021-02-24	22.12	22.12	22.24	22.06	22.22	111,000	2,458,104	22.145	19.00	19.00	19.10	18.95	19.08	129,246	19.019	0.27%
2021-02-23	22.06	22.02	22.10	21.96	22.10	64,936	1,429,766	22.018	18.95	18.91	18.98	18.86	18.98	75,610	18.910	2.04%
2021-02-22	21.62	21.62	-	21.60	21.82	56,800	1,232,404	21.697	18.57	18.57	-	18.55	18.74	66,137	18.634	-0.55%
2021-02-19	21.74	21.72	22.10	21.66	21.76	63,600	1,378,916	21.681	18.67	18.65	18.98	18.60	18.69	74,054	18.620	0.56%
2021-02-18	21.62	21.60	21.86	21.60	21.90	50,400	1,093,080	21.688	18.57	18.55	18.77	18.55	18.81	58,685	18.626	-1.28%
2021-02-17	21.90	21.82	21.90	21.84	21.94	98,400	2,154,276	21.893	18.81	18.74	18.81	18.76	18.84	114,575	18.802	-2.14%
2021-02-16	22.38	22.00	22.38	22.28	22.40	124,000	2,771,912	22.354	19.22	18.89	19.22	19.13	19.24	144,383	19.198	2.75%
2021-02-11	21.78	21.70	21.86	21.74	21.80	58,800	1,280,508	21.777	18.71	18.64	18.77	18.67	18.72	68,465	18.703	-0.37%
2021-02-10	21.86	21.86	21.88	21.84	21.86	21,400	467,600	21.850	18.77	18.77	18.79	18.76	18.77	24,918	18.766	0.64%
2021-02-09	21.72	21.66	-	21.66	21.72	44,400	962,816	21.685	18.65	18.60	-	18.60	18.65	51,698	18.624	0.56%
2021-02-08	21.60	21.60	21.64	21.60	21.64	11,000	237,872	21.625	18.55	18.55	18.59	18.55	18.59	12,808	18.572	0.65%
2021-02-05	21.46	21.46	-	21.36	21.48	8,791	188,347	21.425	18.43	18.43	-	18.34	18.45	10,236	18.400	0.19%
2021-02-04	21.42	21.30	-	21.38	21.44	6,400	137,076	21.418	18.40	18.29	-	18.36	18.41	7,452	18.394	-0.74%
2021-02-03	21.58	21.30	-	21.46	21.58	27,800	598,260	21.520	18.53	18.29	-	18.43	18.53	32,370	18.482	1.60%
2021-02-02	21.24	21.20	21.48	21.24	21.36	17,200	366,068	21.283	18.24	18.21	18.45	18.24	18.34	20,027	18.278	-0.47%
2021-02-01	21.34	21.32	21.50	21.24	21.36	37,000	787,448	21.282	18.33	18.31	18.46	18.24	18.34	43,082	18.278	0.00%
2021-01-29	21.34	21.32	21.50	21.34	21.52	38,800	833,240	21.475	18.33	18.31	18.46	18.33	18.48	45,178	18.444	0.09%
2021-01-28	21.32	21.28	21.40	21.24	21.40	81,400	1,733,200	21.292	18.31	18.28	18.38	18.24	18.38	94,780	18.287	-0.65%
2021-01-27	21.46	21.46	21.52	21.24	21.52	161,200	3,459,204	21.459	18.43	18.43	18.48	18.24	18.48	187,698	18.430	1.13%
2021-01-26	21.22	21.00	21.26	21.20	21.36	167,200	3,553,748	21.254	18.22	18.04	18.26	18.21	18.34	194,684	18.254	-1.12%
2021-01-25	21.46	21.42	21.48	21.46	21.58	21,400	460,188	21.504	18.43	18.40	18.45	18.43	18.53	24,918	18.468	-0.46%
2021-01-22	21.56	21.54	21.56	21.56	21.68	135,162	2,919,008	21.596	18.52	18.50	18.52	18.52	18.62	157,380	18.548	-0.19%
2021-01-21	21.60	21.54	22.00	21.60	21.74	57,600	1,245,308	21.620	18.55	18.50	18.89	18.55	18.67	67,068	18.568	-0.55%
2021-01-20	21.72	21.68	21.78	21.68	21.74	62,200	1,350,980	21.720	18.65	18.62	18.71	18.62	18.67	72,424	18.654	0.84%
2021-01-19	21.54	21.50	22.00	21.36	21.56	18,000	386,696	21.483	18.50	18.46	18.89	18.34	18.52	20,959	18.450	1.51%
2021-01-18	21.22	21.20	21.50	21.18	21.24	13,000	275,660	21.205	18.22	18.21	18.46	18.19	18.24	15,137	18.211	0.00%
2021-01-15	21.22	21.20	21.24	21.16	21.28	26,400	560,972	21.249	18.22	18.21	18.24	18.17	18.28	30,740	18.249	0.19%
2021-01-14	21.18	21.16	21.40	20.94	21.18	27,800	587,876	21.147	18.19	18.17	18.38	17.98	18.19	32,370	18.161	1.15%
2021-01-13	20.94	20.92	20.94	20.90	20.98	10,800	225,944	20.921	17.98	17.97	17.98	17.95	18.02	12,575	17.967	0.19%
2021-01-12	20.90	20.90	21.00	20.86	21.00	92,200	1,930,272	20.936	17.95	17.95	18.04	17.92	18.04	107,356	17.980	-0.57%
2021-01-11	21.02	21.00	21.06	21.00	21.10	32,200	676,940	21.023	18.05	18.04	18.09	18.04	18.12	37,493	18.055	-0.57%
2021-01-08	21.14	21.12	21.16	21.06	21.30	48,200	1,017,484	21.110	18.16	18.14	18.17	18.09	18.29	56,123	18.130	-0.47%
2021-01-07	21.24	21.14	21.50	21.22	21.32	11,200	238,016	21.251	18.24	18.16	18.46	18.22	18.31	13,041	18.251	-0.28%
2021-01-06	21.30	21.26	21.80	21.26	21.32	54,000	1,149,472	21.287	18.29	18.26	18.72	18.26	18.31	62,876	18.281	0.85%
2021-01-05	21.12	21.16	21.70	21.00	21.22	55,000	1,162,124	21.130	18.14	18.17	18.64	18.04	18.22	64,041	18.147	-0.66%
2021-01-04	21.26	21.20	22.30	21.14	21.30	90,200	1,911,808	21.195	18.26	18.21	19.15	18.16	18.29	105,027	18.203	-0.28%
2020-12-31	21.32	21.26	22.22	21.26	21.40	29,800	635,204	21.316	18.31	18.26	19.08	18.26	18.38	34,698	18.306	-0.56%
2020-12-30	21.44	21.42	21.44	21.20	22.00	37,400	801,220	21.423	18.41	18.40	18.41	18.21	18.89	43,548	18.399	0.94%
2020-12-29	21.24	21.24	21.90	21.06	21.24	52,600	1,114,888	21.196	18.24	18.24	18.81	18.09	18.24	61,246	18.203	0.66%
2020-12-28	21.10	21.06	21.10	20.96	21.10	55,800	1,172,636	21.015	18.12	18.09	18.12	18.00	18.12	64,972	18.048	1.05%
2020-12-24	20.88	20.88	21.08	20.84	20.90	12,600	263,132	20.883	17.93	17.93	18.10	17.90	17.95	14,671	17.935	0.68%
2020-12-23	20.74	20.74	20.86	20.54	20.74	43,000	887,816	20.647	17.81	17.81	17.92	17.64	17.81	50,068	17.732	1.37%
2020-12-22	20.46	20.46	20.86	20.44	20.58	20,200	414,504	20.520	17.57	17.57	17.92	17.55	17.67	23,520	17.623	-0.29%
2020-12-21	20.52	20.48	20.52	20.48	20.92	207,533	4,280,729	20.627	17.62	17.59	17.62	17.59	17.97	241,647	17.715	-2.01%
2020-12-18	20.94	20.92	20.94	20.80	21.14	122,000	2,560,416	20.987	17.98	17.97	17.98	17.86	18.16	142,054	18.024	-0.95%
2020-12-17	21.14	21.14	21.24	21.00	21.16	152,800	3,222,404	21.089	18.16	18.16	18.24	18.04	18.17	177,917	18.112	0.00%
2020-12-16	21.14	21.14	21.18	21.04	21.18	83,400	1,763,448	21.144	18.16	18.16	18.19	18.07	18.19	97,109	18.159	1.15%
2020-12-15	20.90	20.90	21.00	20.80	20.90	98,200	2,047,052	20.846	17.95	17.95	18.04	17.86	17.95	114,342	17.903	0.10%
2020-12-14	20.88	20.84	-	20.74	20.88	180,000	3,747,148	20.817	17.93	17.90	-	17.81	17.93	209,588	17.879	1.26%
2020-12-11	20.62	20.58	20.64	20.50	20.66	76,200	1,569,240	20.594	17.71	17.67	17.73	17.61	17.74	88,726	17.686	0.19%
2020-12-10	20.58	20.56	20.58	20.54	20.68	86,600	1,781,624	20.573	17.67	17.66	17.67	17.64	17.76	100,835	17.669	-0.19%
2020-12-09	20.62	20.58	20.62	20.52	20.62	89,400	1,838,720	20.567	17.71	17.67	17.71	17.62	17.71	104,095	17.664	0.29%
2020-12-08	20.56	20.54	20.66	20.56	20.66	140,400	2,893,268	20.607	17.66	17.64	17.74	17.66	17.74	163,479	17.698	-0.39%
2020-12-07	20.64	20.60	20.64	20.60	20.66	113,571	2,344,857	20.647	17.73	17.69	17.73	17.69	17.74	132,239	17.732	0.10%
2020-12-04	20.62	20.62	20.64	20.48	20.64	89,600	1,846,580	20.609	17.71	17.71	17.73	17.59	17.73	104,328	17.700	0.88%
2020-12-03	20.44	20.38	20.50	20.22	20.44	520,400	10,532,880	20.240	17.55	17.50	17.61	17.37	17.55	605,942	17.383	0.99%
2020-12-02	20.24	20.22	20.24	20.20	20.28	82,000	1,660,068	20.245	17.38	17.37	17.38	17.35	17.42	95,479	17.387	-0.49%
2020-12-01	20.34	20.24	20.34	20.24	20.42	81,400	1,656,972	20.356	17.47	17.38	17.47	17.38	17.54	94,780	17.482	0.49%
2020-11-30	20.24	20.24	20.28	20.20	20.46	154,800	3,155,192	20.382	17.38	17.38	17.42	17.35	17.57	180,246	17.505	-1.08%
2020-11-27	20.46	20.46	20.50	20.42	20.52	87,200	1,784,148	20.460	17.57	17.57	17.61	17.54	17.62	101,534	17.572	0.20%
2020-11-26	20.42	20.42	20.50	20.40	20.50	75,000	1,533,044	20.441	17.54	17.54	17.61	17.52	17.61	87,328	17.555	-0.10%
2020-11-25	20.44	20.40	20.44	20.34	20.50	139,410	2,850,236	20.445	17.55	17.52	17.55	17.47	17.61	162,326	17.559	1.29%
2020-11-24	20.18	20.12	20.34	20.04	20.22	180,400	3,631,068	20.128	17.33	17.28	17.47	17.21	17.37	210,054	17.286	-0.49%
2020-11-23	20.28	20.28	20.30	20.20	20.28	161,000	3,257,888	20.235	17.42	17.42	17.43	17.35	17.42	187,465	17.379	0.30%
2020-11-20	20.22	20.16	20.26	20.14	20.24	115,119	2,324,723	20.194	17.37	17.31	17.40	17.30	17.38	134,042	17.343	0.00%
2020-11-19	20.22	20.20	20.28	20.18	20.28	110,400	2,232,416	20.221	17.37	17.35	17.42	17.33	17.42	128,547	17.367	-0.39%
2020-11-18	20.30	20.26	20.34	20.28	20.36	160,200	3,255,256	20.320	17.43	17.40	17.47	17.42	17.49	186,533	17.451	-0.20%
2020-11-17	20.34	20.32	20.34	20.30	20.34	114,400	2,324,172	20.316	17.47	17.45	17.47	17.43	17.47	133,205	17.448	0.99%
2020-11-16	20.14	20.12	20.80	20.12	20.40	148,000	2,986,784	20.181	17.30	17.28	17.86	17.28	17.52	172,328	17.332	1.56%
2020-11-13	19.83	19.80	20.38	19.79	20.00	136,800	2,713,564	19.836	17.03	17.00	17.50	17.00	17.18	159,287	17.036	-1.44%
2020-11-12	20.12	20.10	20.20	20.08	20.48	161,000	3,250,660	20.190	17.28	17.26	17.35	17.25	17.59	187,465	17.340	-1.47%
2020-11-11	20.42	20.38	20.48	20.20	20.42	360,400	7,345,012	20.380	17.54	17.50	17.59	17.35	17.54	419,642	17.503	1.19%
2020-11-10	20.18	20.12	20.18	20.00	20.26	178,600	3,602,616	20.171	17.33	17.28	17.33	17.18	17.40	207,958	17.324	2.54%
2020-11-09	19.68	19.63	19.77	19.50	19.77	91,600	1,805,048	19.706	16.90	16.86	16.98	16.75	16.98	106,657	16.924	0.92%
2020-11-06	19.50	19.50	19.52	18.64	19.55	126,682	2,464,438	19.454	16.75	16.75	16.76	16.01	16.79	147,506	16.707	0.57%
2020-11-05	19.39	19.36	19.39	19.09	19.40	169,600	3,256,562	19.201	16.65	16.63	16.65	16.40	16.66	197,478	16.491	4.02%
2020-11-04	18.64	18.64	18.72	18.64	18.85	126,800	2,377,214	18.748	16.01	16.01	16.08	16.01	16.19	147,643	16.101	-0.05%
2020-11-03	18.65	18.65	18.80	18.51	18.65	253,600	4,715,310	18.593	16.02	16.02	16.15	15.90	16.02	295,286	15.969	2.25%
2020-11-02	18.24	18.18	-	18.10	18.25	94,000	1,708,756	18.178	15.67	15.61	-	15.54	15.67	109,451	15.612	1.39%
2020-10-30	17.99	17.94	17.99	17.95	19.06	131,800	2,403,600	18.237	15.45	15.41	15.45	15.42	16.37	153,465	15.662	-2.44%
2020-10-29	18.44	18.42	18.45	18.36	18.61	97,000	1,784,908	18.401	15.84	15.82	15.85	15.77	15.98	112,945	15.803	-1.23%
2020-10-28	18.67	18.67	19.90	18.67	18.88	86,400	1,618,200	18.729	16.03	16.03	17.09	16.03	16.21	100,602	16.085	-1.11%
2020-10-27	18.88	18.84	19.20	18.80	19.00	159,200	3,000,034	18.844	16.21	16.18	16.49	16.15	16.32	185,369	16.184	-1.00%
2020-10-23	19.07	19.01	19.08	18.98	19.07	77,800	1,479,460	19.016	16.38	16.33	16.39	16.30	16.38	90,589	16.332	0.37%
2020-10-22	19.00	18.99	19.20	18.97	19.08	129,800	2,469,464	19.025	16.32	16.31	16.49	16.29	16.39	151,136	16.339	-0.37%
2020-10-21	19.07	19.05	19.10	19.00	19.11	167,000	3,182,994	19.060	16.38	16.36	16.40	16.32	16.41	194,451	16.369	0.42%
2020-10-20	18.99	18.99	19.24	18.99	19.16	173,400	3,302,780	19.047	16.31	16.31	16.52	16.31	16.46	201,903	16.358	-0.89%
2020-10-19	19.16	19.14	19.30	19.06	19.26	234,000	4,481,054	19.150	16.46	16.44	16.58	16.37	16.54	272,464	16.446	-0.26%
2020-10-16	19.21	19.23	19.41	19.16	19.60	282,800	5,448,106	19.265	16.50	16.52	16.67	16.46	16.83	329,286	16.545	-1.08%
2020-10-15	19.42	19.42	-	19.34	19.55	465,400	9,071,860	19.493	16.68	16.68	-	16.61	16.79	541,901	16.741

Recommend Webb-site to a friend