Samsung Bloomberg Global Semiconductor ETF: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03132	2021-11-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	36.76	36.76	37.90	36.76	36.76	5,900	216,884	36.760	36.76	36.76	37.90	36.76	36.76	5,900	36.760	0.49%
2025-12-23	0	36.58	36.48	37.50	36.58	36.60	6,600	241,500	36.591	36.58	36.48	37.50	36.58	36.60	6,600	36.591	0.27%
2025-12-22	0	36.48	36.32	37.90	36.24	36.48	2,717	98,814	36.369	36.48	36.32	37.90	36.24	36.48	2,717	36.369	3.70%
2025-12-19	0	35.18	35.18	-	35.12	35.20	4,500	158,160	35.147	35.18	35.18	-	35.12	35.20	4,500	35.147	1.15%
2025-12-18	0	34.78	34.78	-	34.66	34.88	2,403	83,714	34.837	34.78	34.78	-	34.66	34.88	2,403	34.837	-2.14%
2025-12-17	0	35.54	35.48	-	35.36	35.54	600	21,306	35.510	35.54	35.48	-	35.36	35.54	600	35.510	0.85%
2025-12-16	0	35.24	35.12	-	35.00	36.06	6,400	224,462	35.072	35.24	35.12	-	35.00	36.06	6,400	35.072	-2.27%
2025-12-15	0	36.06	36.06	36.10	36.06	36.86	4,200	152,193	36.236	36.06	36.06	36.10	36.06	36.86	4,200	36.236	-3.84%
2025-12-12	0	37.50	37.34	37.60	37.38	37.50	4,500	168,474	37.439	37.50	37.34	37.60	37.38	37.50	4,500	37.439	0.43%
2025-12-11	0	37.34	36.86	37.70	37.30	37.68	9,700	364,388	37.566	37.34	36.86	37.70	37.30	37.68	9,700	37.566	-0.90%
2025-12-10	0	37.68	37.64	38.40	37.64	37.64	100	3,764	37.640	37.68	37.64	38.40	37.64	37.64	100	37.640	0.16%
2025-12-09	0	37.62	37.60	37.62	37.60	37.62	1,400	52,642	37.601	37.62	37.60	37.62	37.60	37.62	1,400	37.601	0.70%
2025-12-08	0	37.36	37.36	38.00	37.20	37.28	4,300	160,166	37.248	37.36	37.36	38.00	37.20	37.28	4,300	37.248	1.36%
2025-12-05	0	36.86	34.00	37.88	36.68	36.86	6,200	227,988	36.772	36.86	34.00	37.88	36.68	36.86	6,200	36.772	0.38%
2025-12-04	0	36.72	34.00	37.88	36.56	36.74	10,200	373,844	36.651	36.72	34.00	37.88	36.56	36.74	10,200	36.651	0.44%
2025-12-03	0	36.56	36.16	36.70	36.52	36.68	4,000	146,332	36.583	36.56	36.16	36.70	36.52	36.68	4,000	36.583	1.11%
2025-12-02	0	36.16	34.00	36.16	36.12	36.28	5,600	202,660	36.189	36.16	34.00	36.16	36.12	36.28	5,600	36.189	1.18%
2025-12-01	0	35.74	34.00	35.80	35.70	35.98	13,000	464,544	35.734	35.74	34.00	35.80	35.70	35.98	13,000	35.734	-0.72%
2025-11-28	0	36.00	36.00	-	35.96	36.38	3,215	116,790	36.327	36.00	36.00	-	35.96	36.38	3,215	36.327	0.11%
2025-11-27	0	35.96	34.00	36.48	35.48	36.08	7,400	265,876	35.929	35.96	34.00	36.48	35.48	36.08	7,400	35.929	2.28%
2025-11-26	0	35.16	35.10	35.18	35.04	35.28	18,200	639,722	35.150	35.16	35.10	35.18	35.04	35.28	18,200	35.150	1.33%
2025-11-25	0	34.70	33.74	35.02	34.70	34.86	3,100	107,614	34.714	34.70	33.74	35.02	34.70	34.86	3,100	34.714	2.85%
2025-11-24	0	33.74	33.68	33.74	33.64	33.78	18,000	605,946	33.664	33.74	33.68	33.74	33.64	33.78	18,000	33.664	1.02%
2025-11-21	0	33.40	33.00	33.46	33.40	35.48	31,200	1,052,370	33.730	33.40	33.00	33.46	33.40	35.48	31,200	33.730	-7.43%
2025-11-20	0	36.08	36.08	36.10	35.60	36.10	20,100	722,994	35.970	36.08	36.08	36.10	35.60	36.10	20,100	35.970	4.64%
2025-11-19	0	34.48	34.40	35.00	34.40	34.66	9,300	321,040	34.520	34.48	34.40	35.00	34.40	34.66	9,300	34.520	-1.26%
2025-11-18	0	34.92	34.92	35.20	34.70	35.34	25,000	876,824	35.073	34.92	34.92	35.20	34.70	35.34	25,000	35.073	-2.84%
2025-11-17	0	35.94	34.70	36.16	35.30	36.16	36,300	1,303,108	35.898	35.94	34.70	36.16	35.30	36.16	36,300	35.898	1.76%
2025-11-14	0	35.32	35.24	35.32	35.24	36.84	58,508	2,078,776	35.530	35.32	35.24	35.32	35.24	36.84	58,508	35.530	-4.13%
2025-11-13	0	36.84	36.50	36.88	36.70	36.94	3,000	110,582	36.861	36.84	36.50	36.88	36.70	36.94	3,000	36.861	0.38%
2025-11-12	0	36.70	36.70	38.80	36.48	36.70	9,900	362,352	36.601	36.70	36.70	38.80	36.48	36.70	9,900	36.601	-0.27%
2025-11-11	0	36.80	36.00	36.84	36.68	37.24	29,100	1,071,190	36.811	36.80	36.00	36.84	36.68	37.24	29,100	36.811	0.44%
2025-11-10	0	36.64	36.54	39.30	36.38	36.64	30,410	1,112,312	36.577	36.64	36.54	39.30	36.38	36.64	30,410	36.577	1.33%
2025-11-07	0	36.16	36.16	38.82	36.00	36.78	7,500	271,102	36.147	36.16	36.16	38.82	36.00	36.78	7,500	36.147	-1.79%
2025-11-06	0	36.82	36.80	39.30	36.80	36.96	9,101	335,682	36.884	36.82	36.80	39.30	36.80	36.96	9,101	36.884	1.32%
2025-11-05	0	36.34	36.18	36.34	35.38	36.32	36,100	1,292,934	35.815	36.34	36.18	36.34	35.38	36.32	36,100	35.815	-2.26%
2025-11-04	0	37.18	37.16	39.30	37.16	37.94	22,200	832,964	37.521	37.18	37.16	39.30	37.16	37.94	22,200	37.521	-1.80%
2025-11-03	0	37.86	37.86	37.88	37.80	37.98	6,900	261,152	37.848	37.86	37.86	37.88	37.80	37.98	6,900	37.848	-0.32%
2025-10-31	0	37.98	37.90	40.00	37.78	38.00	35,006	1,324,403	37.834	37.98	37.90	40.00	37.78	38.00	35,006	37.834	-0.05%
2025-10-30	0	38.00	37.00	38.02	37.50	39.00	109,003	4,165,672	38.216	38.00	37.00	38.02	37.50	39.00	109,003	38.216	3.60%
2025-10-28	0	36.68	36.68	36.70	36.60	36.88	8,900	326,680	36.706	36.68	36.68	36.70	36.60	36.88	8,900	36.706	0.00%
2025-10-27	0	36.68	36.62	36.70	36.00	36.68	14,810	541,846	36.586	36.68	36.62	36.70	36.00	36.68	14,810	36.586	2.80%
2025-10-24	0	35.68	35.60	35.80	35.56	35.70	6,701	238,935	35.657	35.68	35.60	35.80	35.56	35.70	6,701	35.657	2.76%
2025-10-23	0	34.72	34.68	35.00	34.66	35.06	5,000	173,466	34.693	34.72	34.68	35.00	34.66	35.06	5,000	34.693	-0.97%
2025-10-22	0	35.06	34.60	35.88	35.06	35.26	7,400	259,848	35.115	35.06	34.60	35.88	35.06	35.26	7,400	35.115	-1.24%
2025-10-21	0	35.50	35.50	35.88	35.36	35.90	29,600	1,056,440	35.691	35.50	35.50	35.88	35.36	35.90	29,600	35.691	-0.11%
2025-10-20	0	35.54	35.38	35.82	35.26	35.54	3,500	123,984	35.424	35.54	35.38	35.82	35.26	35.54	3,500	35.424	2.95%
2025-10-17	0	34.52	-	34.96	34.50	35.04	10,800	376,214	34.835	34.52	-	34.96	34.50	35.04	10,800	34.835	-2.65%
2025-10-16	0	35.46	35.08	35.46	35.00	35.48	8,200	288,970	35.240	35.46	35.08	35.46	35.00	35.48	8,200	35.240	2.60%
2025-10-15	0	34.56	34.50	34.80	33.94	34.58	13,800	475,122	34.429	34.56	34.50	34.80	33.94	34.58	13,800	34.429	2.31%
2025-10-14	0	33.78	33.78	35.20	33.78	34.88	14,600	504,838	34.578	33.78	33.78	35.20	33.78	34.88	14,600	34.578	-0.65%
2025-10-13	0	34.00	34.00	34.50	33.54	34.72	34,100	1,151,858	33.779	34.00	34.00	34.50	33.54	34.72	34,100	33.779	-2.13%
2025-10-10	0	34.74	34.06	34.80	34.74	35.02	28,900	1,009,790	34.941	34.74	34.06	34.80	34.74	35.02	28,900	34.941	-0.40%
2025-10-09	0	34.88	34.80	35.00	34.30	34.92	36,620	1,276,310	34.853	34.88	34.80	35.00	34.30	34.92	36,620	34.853	2.59%
2025-10-08	0	34.00	34.00	34.30	33.90	34.12	33,700	1,148,048	34.067	34.00	34.00	34.30	33.90	34.12	33,700	34.067	0.65%
2025-10-06	0	33.78	33.70	34.00	33.78	33.92	16,500	558,840	33.869	33.78	33.70	34.00	33.78	33.92	16,500	33.869	-0.41%
2025-10-03	0	33.92	33.90	34.10	33.50	33.92	6,800	229,792	33.793	33.92	33.90	34.10	33.50	33.92	6,800	33.793	1.56%
2025-10-02	0	33.40	33.30	-	33.00	33.40	16,380	544,674	33.252	33.40	33.30	-	33.00	33.40	16,380	33.252	4.70%
2025-09-30	0	31.90	31.48	32.20	31.76	32.02	17,100	544,760	31.857	31.90	31.48	32.20	31.76	32.02	17,100	31.857	-0.68%
2025-09-29	0	32.12	32.00	32.28	31.60	32.12	6,100	195,232	32.005	32.12	32.00	32.28	31.60	32.12	6,100	32.005	1.65%
2025-09-26	0	31.60	31.52	32.30	31.52	32.02	11,000	347,702	31.609	31.60	31.52	32.30	31.52	32.02	11,000	31.609	-1.31%
2025-09-25	0	32.02	31.00	32.30	31.88	32.18	22,700	726,152	31.989	32.02	31.00	32.30	31.88	32.18	22,700	31.989	-0.44%
2025-09-24	0	32.16	32.14	33.00	32.00	32.26	10,600	340,338	32.107	32.16	32.14	33.00	32.00	32.26	10,600	32.107	-0.19%
2025-09-23	0	32.22	30.54	32.40	32.18	32.22	14,700	473,288	32.196	32.22	30.54	32.40	32.18	32.22	14,700	32.196	2.35%
2025-09-22	0	31.48	30.54	32.00	31.48	31.48	300	9,444	31.480	31.48	30.54	32.00	31.48	31.48	300	31.480	0.00%
2025-09-19	0	31.48	31.48	31.72	31.38	31.72	9,900	313,264	31.643	31.48	31.48	31.72	31.38	31.72	9,900	31.643	0.45%
2025-09-18	0	31.34	31.20	32.00	30.96	31.34	10,700	333,338	31.153	31.34	31.20	32.00	30.96	31.34	10,700	31.153	1.16%
2025-09-17	0	30.98	30.80	31.00	30.96	31.00	7,100	219,942	30.978	30.98	30.80	31.00	30.96	31.00	7,100	30.978	-1.15%
2025-09-16	0	31.34	29.00	31.50	30.52	31.34	7,200	224,380	31.164	31.34	29.00	31.50	30.52	31.34	7,200	31.164	2.69%
2025-09-15	0	30.52	29.58	30.60	30.44	30.68	3,900	118,892	30.485	30.52	29.58	30.60	30.44	30.68	3,900	30.485	0.53%
2025-09-12	0	30.36	29.58	30.58	30.28	30.58	36,300	1,109,562	30.566	30.36	29.58	30.58	30.28	30.58	36,300	30.566	0.73%
2025-09-11	0	30.14	29.58	30.28	30.00	30.38	14,900	451,568	30.307	30.14	29.58	30.28	30.00	30.38	14,900	30.307	1.69%
2025-09-10	0	29.64	29.00	29.68	29.62	29.62	5,300	156,986	29.620	29.64	29.00	29.68	29.62	29.62	5,300	29.620	1.51%
2025-09-09	0	29.20	28.00	29.40	29.00	29.34	12,200	356,190	29.196	29.20	28.00	29.40	29.00	29.34	12,200	29.196	1.39%
2025-09-08	0	28.80	28.00	28.80	28.76	28.80	4,600	132,426	28.788	28.80	28.00	28.80	28.76	28.80	4,600	28.788	0.70%
2025-09-05	0	28.60	28.54	28.72	28.44	28.62	1,300	37,152	28.578	28.60	28.54	28.72	28.44	28.62	1,300	28.578	2.07%
2025-09-04	0	28.02	27.98	28.36	28.02	28.02	1,200	33,624	28.020	28.02	27.98	28.36	28.02	28.02	1,200	28.020	0.29%
2025-09-03	0	27.94	27.90	28.10	27.94	27.94	1,100	30,734	27.940	27.94	27.90	28.10	27.94	27.94	1,100	27.940	-0.36%
2025-09-02	0	28.04	27.90	28.22	28.10	28.18	1,900	53,528	28.173	28.04	27.90	28.22	28.10	28.18	1,900	28.173	-0.43%
2025-09-01	0	28.16	28.12	28.30	28.12	28.16	3,600	101,280	28.133	28.16	28.12	28.30	28.12	28.16	3,600	28.133	-2.22%
2025-08-29	0	28.80	28.12	28.82	28.78	28.82	4,800	138,204	28.793	28.80	28.12	28.82	28.78	28.82	4,800	28.793	0.84%
2025-08-28	0	28.56	28.46	28.62	28.56	28.68	500	14,328	28.656	28.56	28.46	28.62	28.56	28.68	500	28.656	-0.42%
2025-08-27	0	28.68	28.12	28.68	28.66	28.68	6,900	197,788	28.665	28.68	28.12	28.68	28.66	28.68	6,900	28.665	0.84%
2025-08-26	0	28.44	28.44	28.52	28.40	28.48	5,200	147,960	28.454	28.44	28.44	28.52	28.40	28.48	5,200	28.454	-0.56%
2025-08-25	0	28.60	28.00	30.50	28.48	28.60	6,500	185,756	28.578	28.60	28.00	30.50	28.48	28.60	6,500	28.578	2.58%
2025-08-22	0	27.88	27.62	27.94	27.82	28.08	3,000	83,682	27.894	27.88	27.62	27.94	27.82	28.08	3,000	27.894	-0.71%
2025-08-21	0	28.08	28.06	28.20	28.08	28.18	400	11,262	28.155	28.08	28.06	28.20	28.08	28.18	400	28.155	-0.35%
2025-08-20	0	28.18	28.10	28.60	28.04	28.38	2,600	73,240	28.169	28.18	28.10	28.60	28.04	28.38	2,600	28.169	-2.56%
2025-08-19	0	28.92	28.70	29.98	28.90	28.92	4,800	138,724	28.901	28.92	28.70	29.98	28.90	28.92	4,800	28.901	-0.48%
2025-08-18	0	29.06	28.50	29.06	29.06	29.28	600	17,524	29.207	29.06	28.50	29.06	29.06	29.28	600	29.207	-0.75%
2025-08-15	0	29.28	28.76	29.44	29.26	29.50	29,700	871,002	29.327	29.28	28.76	29.44	29.26	29.50	29,700	29.327	-1.08%
2025-08-14	0	29.60	28.76	29.60	29.60	29.66	1,500	44,460	29.640	29.60	28.76	29.60	29.60	29.66	1,500	29.640	-0.67%
2025-08-13	0	29.80	28.76	29.98	29.62	29.80	13,000	385,610	29.662	29.80	28.76	29.98	29.62	29.80	13,000	29.662	2.62%
2025-08-12	0	29.04	28.88	29.20	28.90	29.56	14,900	432,158	29.004	29.04	28.88	29.20	28.90	29.56	14,900	29.004	0.76%
2025-08-11	0	28.82	28.76	28.84	28.82	29.10	30,600	885,112	28.925	28.82	28.76	28.84	28.82	29.10	30,600	28.925	0.21%
2025-08-08	0	28.76	28.76	28.80	28.70	28.72	300	8,614	28.713	28.76	28.76	28.80	28.70	28.72	300	28.713	0.84%
2025-08-07	0	28.52	27.36	30.00	28.16	28.52	16,100	457,248	28.400	28.52	27.36	30.00	28.16	28.52	16,100	28.400	1.35%
2025-08-06	0	28.14	27.96	30.50	28.00	28.16	4,300	120,604	28.047	28.14	27.96	30.50	28.00	28.16	4,300	28.047	-1.68%
2025-08-05	0	28.62	28.60	30.00	28.58	28.64	6,700	191,668	28.607	28.62	28.60	30.00	28.58	28.64	6,700	28.607	2.29%
2025-08-04	0	27.98	27.92	30.50	27.92	27.98	1,900	53,068	27.931	27.98	27.92	30.50	27.92	27.98	1,900	27.931	-0.14%
2025-08-01	0	28.02	27.90	28.02	27.96	28.26	15,100	424,012	28.080	28.02	27.90	28.02	27.96	28.26	15,100	28.080	-3.84%
2025-07-31	0	29.14	26.60	29.20	29.02	29.20	10,100	294,296	29.138	29.14	26.60	29.20	29.02	29.20	10,100	29.138	0.62%
2025-07-30	0	28.96	28.86	28.98	28.92	28.96	16,900	489,148	28.944	28.96	28.86	28.98	28.92	28.96	16,900	28.944	0.28%
2025-07-29	0	28.88	28.10	28.88	28.84	28.88	3,200	92,376	28.868	28.88	28.10	28.88	28.84	28.88	3,200	28.868	0.35%
2025-07-28	0	28.78	28.54	30.00	28.50	28.78	10,600	303,108	28.595	28.78	28.54	30.00	28.50	28.78	10,600	28.595	1.12%
2025-07-25	0	28.46	28.40	28.58	28.46	28.64	200	5,710	28.550	28.46	28.40	28.58	28.46	28.64	200	28.550	-0.63%
2025-07-24	0	28.64	28.64	30.00	28.22	28.64	4,500	128,088	28.464	28.64	28.64	30.00	28.22	28.64	4,500	28.464	1.85%
2025-07-23	0	28.12	28.00	28.20	28.00	28.40	17,300	486,102	28.098	28.12	28.00	28.20	28.00	28.40	17,300	28.098	-1.61%
2025-07-22	0	28.58	28.58	28.72	28.50	28.72	21,600	618,022	28.612	28.58	28.58	28.72	28.50	28.72	21,600	28.612	-0.28%
2025-07-21	0	28.66	28.66	30.30	28.48	28.60	2,500	71,284	28.514	28.66	28.66	30.30	28.48	28.60	2,500	28.514	-0.35%
2025-07-18	0	28.76	28.76	28.88	28.70	28.90	24,100	692,492	28.734	28.76	28.76	28.88	28.70	28.90	24,100	28.734	0.07%
2025-07-17	0	28.74	28.42	30.00	28.34	28.74	19,400	552,238	28.466	28.74	28.42	30.00	28.34	28.74	19,400	28.466	0.49%
2025-07-16	0	28.60	26.60	28.62	28.58	28.92	84,900	2,436,538	28.699	28.60	26.60	28.62	28.58	28.92	84,900	28.699	0.14%
2025-07-15	0	28.56	28.30	28.80	28.26	28.54	15,400	438,932	28.502	28.56	28.30	28.80	28.26	28.54	15,400	28.502	1.35%
2025-07-14	0	28.18	28.18	31.00	28.12	28.14	13,410	377,113	28.122	28.18	28.18	31.00	28.12	28.14	13,410	28.122	-0.63%
2025-07-11	0	28.36	26.60	28.36	28.30	28.46	17,600	500,164	28.418	28.36	26.60	28.36	28.30	28.46	17,600	28.418	0.93%
2025-07-10	0	28.10	26.60	28.12	28.00	28.18	31,700	889,186	28.050	28.10	26.60	28.12	28.00	28.18	31,700	28.050	0.93%
2025-07-09	0	27.84	26.60	28.00	27.74	27.84	4,000	111,230	27.808	27.84	26.60	28.00	27.74	27.84	4,000	27.808	0.43%
2025-07-08	0	27.72	26.60	27.76	27.66	27.68	5,300	146,698	27.679	27.72	26.60	27.76	27.66	27.68	5,300	27.679	-0.22%
2025-07-07	0	27.78	26.60	27.80	27.78	27.80	3,000	83,360	27.787	27.78	26.60	27.80	27.78	27.80	3,000	27.787	-0.22%
2025-07-04	0	27.84	26.60	27.84	27.82	27.96	6,400	178,654	27.915	27.84	26.60	27.84	27.82	27.96	6,400	27.915	-0.36%
2025-07-03	0	27.94	26.60	27.96	27.50	28.00	16,400	456,830	27.855	27.94	26.60	27.96	27.50	28.00	16,400	27.855	2.12%
2025-07-02	0	27.36	27.36	27.40	27.28	27.28	1,400	38,192	27.280	27.36	27.36	27.40	27.28	27.28	1,400	27.280	-1.58%
2025-06-30	0	27.80	27.74	28.20	27.74	27.94	9,400	260,908	27.756	27.80	27.74	28.20	27.74	27.94	9,400	27.756	0.43%
2025-06-27	0	27.68	25.10	27.78	27.56	27.70	12,800	354,540	27.698	27.68	25.10	27.78	27.56	27.70	12,800	27.698	0.65%
2025-06-26	0	27.50	27.50	27.58	27.32	27.58	30,600	841,180	27.490	27.50	27.50	27.58	27.32	27.58	30,600	27.490	1.48%
2025-06-25	0	27.10	27.10	27.30	26.94	27.20	18,000	486,736	27.041	27.10	27.10	27.30	26.94	27.20	18,000	27.041	1.96%
2025-06-24	0	26.58	26.58	26.60	26.34	26.62	37,400	990,900	26.495	26.58	26.58	26.60	26.34	26.62	37,400	26.495	3.26%
2025-06-23	0	25.74	25.60	26.10	25.60	25.98	6,900	177,156	25.675	25.74	25.60	26.10	25.60	25.98	6,900	25.675	-0.92%
2025-06-20	0	25.98	25.86	26.10	25.98	25.98	3,500	90,930	25.980	25.98	25.86	26.10	25.98	25.98	3,500	25.980	0.70%
2025-06-19	0	25.80	25.10	25.86	25.80	25.94	2,000	51,736	25.868	25.80	25.10	25.86	25.80	25.94	2,000	25.868	-0.77%
2025-06-18	0	26.00	25.98	26.10	25.88	26.00	2,400	62,308	25.962	26.00	25.98	26.10	25.88	26.00	2,400	25.962	0.15%
2025-06-17	0	25.96	25.10	25.98	25.90	26.00	11,400	296,142	25.977	25.96	25.10	25.98	25.90	26.00	11,400	25.977	1.33%
2025-06-16	0	25.62	25.54	25.76	25.58	25.66	4,000	102,440	25.610	25.62	25.54	25.76	25.58	25.66	4,000	25.610	0.31%
2025-06-13	0	25.54	25.10	26.30	25.42	25.56	6,100	155,206	25.444	25.54	25.10	26.30	25.42	25.56	6,100	25.444	-1.31%
2025-06-12	0	25.88	25.10	25.92	25.88	25.92	17,300	447,754	25.882	25.88	25.10	25.92	25.88	25.92	17,300	25.882	-0.08%
2025-06-11	0	25.90	25.10	26.00	25.76	25.90	19,900	514,692	25.864	25.90	25.10	26.00	25.76	25.90	19,900	25.864	1.97%
2025-06-10	0	25.40	25.10	25.54	25.40	25.84	34,900	892,686	25.578	25.40	25.10	25.54	25.40	25.84	34,900	25.578	1.20%
2025-06-09	0	25.10	25.10	25.30	25.00	25.10	34,300	859,284	25.052	25.10	25.10	25.30	25.00	25.10	34,300	25.052	0.16%
2025-06-06	0	25.06	25.06	25.20	24.98	25.06	1,500	37,514	25.009	25.06	25.06	25.20	24.98	25.06	1,500	25.009	-0.87%
2025-06-05	0	25.28	25.24	25.40	25.00	25.28	31,600	794,712	25.149	25.28	25.24	25.40	25.00	25.28	31,600	25.149	1.53%
2025-06-04	0	24.90	-	24.90	24.00	24.90	12,500	309,586	24.767	24.90	-	24.90	24.00	24.90	12,500	24.767	3.32%
2025-06-03	0	24.10	20.20	24.10	24.08	24.14	1,800	43,384	24.102	24.10	20.20	24.10	24.08	24.14	1,800	24.102	1.86%
2025-06-02	0	23.66	23.60	23.92	23.64	23.70	11,400	269,716	23.659	23.66	23.60	23.92	23.64	23.70	11,400	23.659	-2.31%
2025-05-30	0	24.22	-	24.26	24.22	24.26	300	7,270	24.233	24.22	-	24.26	24.22	24.26	300	24.233	-2.73%
2025-05-29	0	24.90	-	24.90	24.62	24.90	21,300	526,930	24.738	24.90	-	24.90	24.62	24.90	21,300	24.738	3.23%
2025-05-28	0	24.12	24.08	24.12	24.12	24.12	1,000	24,120	24.120	24.12	24.08	24.12	24.12	24.12	1,000	24.120	0.75%
2025-05-27	0	23.94	-	24.80	23.76	23.94	50,300	1,195,782	23.773	23.94	-	24.80	23.76	23.94	50,300	23.773	0.08%
2025-05-26	0	23.92	-	24.80	23.92	23.92	1,000	23,920	23.920	23.92	-	24.80	23.92	23.92	1,000	23.920	0.42%
2025-05-23	0	23.82	-	24.22	23.80	23.80	100	2,380	23.800	23.82	-	24.22	23.80	23.80	100	23.800	-0.17%
2025-05-22	0	23.86	23.80	23.96	23.86	23.90	3,600	85,900	23.861	23.86	23.80	23.96	23.86	23.90	3,600	23.861	-0.83%
2025-05-21	0	24.06	-	24.10	24.04	24.04	8,200	197,128	24.040	24.06	-	24.10	24.04	24.04	8,200	24.040	-0.08%
2025-05-20	0	24.08	-	24.10	24.08	24.10	11,000	265,088	24.099	24.08	-	24.10	24.08	24.10	11,000	24.099	0.84%
2025-05-19	0	23.88	-	23.90	-	-	0	0	-	23.88	-	23.90	-	-	0	-	-1.49%
2025-05-16	0	24.24	24.24	24.30	24.12	24.24	5,000	120,924	24.185	24.24	24.24	24.30	24.12	24.24	5,000	24.185	0.50%
2025-05-15	0	24.12	23.30	24.32	24.12	24.38	17,200	417,366	24.265	24.12	23.30	24.32	24.12	24.38	17,200	24.265	-0.33%
2025-05-14	0	24.20	24.08	24.30	24.02	24.20	11,400	274,844	24.109	24.20	24.08	24.30	24.02	24.20	11,400	24.109	4.31%
2025-05-13	0	23.20	-	23.20	23.22	23.44	8,100	189,098	23.345	23.20	-	23.20	23.22	23.44	8,100	23.345	0.69%
2025-05-12	0	23.04	22.80	23.36	22.66	23.34	19,600	450,448	22.982	23.04	22.80	23.36	22.66	23.34	19,600	22.982	3.78%
2025-05-09	0	22.20	22.14	22.30	22.14	22.20	5,200	115,340	22.181	22.20	22.14	22.30	22.14	22.20	5,200	22.181	0.63%
2025-05-08	0	22.06	-	22.06	21.68	22.06	4,900	107,564	21.952	22.06	-	22.06	21.68	22.06	4,900	21.952	2.22%
2025-05-07	0	21.58	-	21.58	21.48	21.58	5,000	107,684	21.537	21.58	-	21.58	21.48	21.58	5,000	21.537	0.84%
2025-05-06	0	21.40	21.40	21.50	21.40	21.40	400	8,560	21.400	21.40	21.40	21.50	21.40	21.40	400	21.400	0.75%
2025-05-02	0	21.24	21.14	-	21.02	21.24	18,900	399,354	21.130	21.24	21.14	-	21.02	21.24	18,900	21.130	2.41%
2025-04-30	0	20.74	-	21.24	20.74	20.74	100	2,074	20.740	20.74	-	21.24	20.74	20.74	100	20.740	-0.77%
2025-04-29	0	20.90	-	21.00	20.90	20.96	3,700	77,390	20.916	20.90	-	21.00	20.90	20.96	3,700	20.916	0.58%
2025-04-28	0	20.78	20.66	20.78	20.80	20.80	100	2,080	20.800	20.78	20.66	20.78	20.80	20.80	100	20.800	0.68%
2025-04-25	0	20.64	-	20.70	20.64	20.70	710	14,665	20.655	20.64	-	20.70	20.64	20.70	710	20.655	4.30%
2025-04-24	0	19.79	-	19.88	19.88	19.88	400	7,952	19.880	19.79	-	19.88	19.88	19.88	400	19.880	0.61%
2025-04-23	0	19.67	19.67	20.00	19.48	19.65	2,100	41,176	19.608	19.67	19.67	20.00	19.48	19.65	2,100	19.608	3.47%
2025-04-22	0	19.01	19.01	19.80	19.00	19.87	5,600	110,774	19.781	19.01	19.01	19.80	19.00	19.87	5,600	19.781	-4.33%
2025-04-17	0	19.87	16.70	-	19.45	19.87	27,100	529,011	19.521	19.87	16.70	-	19.45	19.87	27,100	19.521	3.33%
2025-04-16	0	19.23	19.00	-	19.23	19.74	40,700	793,820	19.504	19.23	19.00	-	19.23	19.74	40,700	19.504	-5.27%
2025-04-15	0	20.30	-	20.50	20.24	20.58	600	12,206	20.343	20.30	-	20.50	20.24	20.58	600	20.343	-1.36%
2025-04-14	0	20.58	20.48	20.58	20.48	20.58	21,100	432,822	20.513	20.58	20.48	20.58	20.48	20.58	21,100	20.513	3.89%
2025-04-11	0	19.81	19.40	20.18	19.32	19.45	2,900	56,132	19.356	19.81	19.40	20.18	19.32	19.45	2,900	19.356	-1.93%
2025-04-10	0	20.20	-	20.20	20.10	20.60	17,200	351,656	20.445	20.20	-	20.20	20.10	20.60	17,200	20.445	11.54%
2025-04-09	0	18.11	18.11	18.50	17.50	18.11	24,100	426,794	17.709	18.11	18.11	18.50	17.50	18.11	24,100	17.709	-2.74%
2025-04-08	0	18.62	-	18.80	18.08	18.78	48,300	901,960	18.674	18.62	-	18.80	18.08	18.78	48,300	18.674	9.53%
2025-04-07	0	17.00	17.00	17.30	16.79	19.98	94,150	1,609,372	17.094	17.00	17.00	17.30	16.79	19.98	94,150	17.094	-16.58%
2025-04-03	0	20.38	20.24	20.88	20.24	20.44	8,700	176,762	20.317	20.38	20.24	20.88	20.24	20.44	8,700	20.317	-2.39%
2025-04-02	0	20.88	20.80	-	20.90	21.02	3,000	62,854	20.951	20.88	20.80	-	20.90	21.02	3,000	20.951	0.77%
2025-04-01	0	20.72	20.72	21.00	20.58	20.72	3,400	70,222	20.654	20.72	20.72	21.00	20.58	20.72	3,400	20.654	0.68%
2025-03-31	0	20.58	20.50	20.58	20.58	20.68	4,200	86,768	20.659	20.58	20.50	20.58	20.58	20.68	4,200	20.659	-3.74%
2025-03-28	0	21.38	21.30	21.46	21.36	21.54	2,400	51,446	21.436	21.38	21.30	21.46	21.36	21.54	2,400	21.436	-2.46%
2025-03-27	0	21.92	21.64	22.46	21.98	21.98	100	2,198	21.980	21.92	21.64	22.46	21.98	21.98	100	21.980	-2.40%
2025-03-26	0	22.46	-	22.74	22.44	22.46	5,400	121,216	22.447	22.46	-	22.74	22.44	22.46	5,400	22.447	-0.27%
2025-03-25	0	22.52	22.16	22.64	22.52	22.52	400	9,008	22.520	22.52	22.16	22.64	22.52	22.52	400	22.520	0.45%
2025-03-24	0	22.42	-	22.54	22.32	22.40	6,000	134,320	22.387	22.42	-	22.54	22.32	22.40	6,000	22.387	0.45%
2025-03-21	0	22.32	22.28	22.40	22.32	22.54	10,500	234,456	22.329	22.32	22.28	22.40	22.32	22.54	10,500	22.329	-0.98%
2025-03-20	0	22.54	22.50	22.70	22.46	22.56	22,700	511,474	22.532	22.54	22.50	22.70	22.46	22.56	22,700	22.532	1.44%
2025-03-19	0	22.22	21.60	22.26	22.22	22.22	1,300	28,904	22.234	22.22	21.60	22.26	22.22	22.22	1,300	22.234	-0.27%
2025-03-18	0	22.28	22.26	22.46	22.24	22.56	3,700	82,520	22.303	22.28	22.26	22.46	22.24	22.56	3,700	22.303	0.81%
2025-03-17	0	22.10	21.60	22.38	22.10	22.38	3,300	73,510	22.276	22.10	21.60	22.38	22.10	22.38	3,300	22.276	0.45%
2025-03-14	0	22.00	21.90	22.00	21.80	22.00	3,400	74,712	21.974	22.00	21.90	22.00	21.80	22.00	3,400	21.974	2.33%
2025-03-13	0	21.50	21.50	21.60	-	-	0	0	-	21.50	21.50	21.60	-	-	0	-	0.00%
2025-03-12	0	21.50	21.34	21.90	21.50	21.60	1,500	32,300	21.533	21.50	21.34	21.90	21.50	21.60	1,500	21.533	0.94%
2025-03-11	0	21.30	21.20	21.30	20.90	21.90	14,400	304,392	21.138	21.30	21.20	21.30	20.90	21.90	14,400	21.138	-2.74%
2025-03-10	0	21.90	21.90	22.10	21.90	21.94	5,200	113,964	21.916	21.90	21.90	22.10	21.90	21.94	5,200	21.916	-0.64%
2025-03-07	0	22.04	22.04	22.14	21.98	22.02	8,830	194,396	22.015	22.04	22.04	22.14	21.98	22.02	8,830	22.015	-0.45%
2025-03-06	0	22.14	22.14	22.30	22.14	22.28	4,100	90,986	22.192	22.14	22.14	22.30	22.14	22.28	4,100	22.192	-0.09%
2025-03-05	0	22.16	22.14	22.20	22.00	22.16	23,000	506,688	22.030	22.16	22.14	22.20	22.00	22.16	23,000	22.030	0.73%
2025-03-04	0	22.00	21.96	21.98	21.96	22.76	11,200	247,842	22.129	22.00	21.96	21.98	21.96	22.76	11,200	22.129	-3.34%
2025-03-03	0	22.76	22.76	23.50	22.54	22.76	21,400	486,154	22.717	22.76	22.76	23.50	22.54	22.76	21,400	22.717	1.61%
2025-02-28	0	22.40	22.32	22.40	22.32	23.36	13,400	303,364	22.639	22.40	22.32	22.40	22.32	23.36	13,400	22.639	-5.64%
2025-02-27	0	23.74	23.62	23.90	23.52	23.74	17,200	406,960	23.660	23.74	23.62	23.90	23.52	23.74	17,200	23.660	1.11%
2025-02-26	0	23.48	23.40	23.50	23.36	23.50	5,800	136,056	23.458	23.48	23.40	23.50	23.36	23.50	5,800	23.458	-0.84%
2025-02-25	0	23.68	23.64	23.66	23.88	23.88	100	2,388	23.880	23.68	23.64	23.66	23.88	23.88	100	23.880	-2.79%
2025-02-24	0	24.36	24.36	24.60	24.34	24.60	14,310	349,013	24.389	24.36	24.36	24.60	24.34	24.60	14,310	24.389	-2.09%
2025-02-21	0	24.88	24.88	24.94	24.76	24.88	27,000	671,058	24.854	24.88	24.88	24.94	24.76	24.88	27,000	24.854	0.73%
2025-02-20	0	24.70	24.70	24.80	24.70	24.74	5,000	123,620	24.724	24.70	24.70	24.80	24.70	24.74	5,000	24.724	-1.04%
2025-02-19	0	24.96	-	24.96	25.00	25.00	200	5,000	25.000	24.96	-	24.96	25.00	25.00	200	25.000	0.65%
2025-02-18	0	24.80	23.90	24.80	24.56	24.80	20,400	501,982	24.607	24.80	23.90	24.80	24.56	24.80	20,400	24.607	0.81%
2025-02-17	0	24.60	23.90	24.76	24.54	24.62	24,500	602,978	24.611	24.60	23.90	24.76	24.54	24.62	24,500	24.611	0.65%
2025-02-14	0	24.44	23.90	24.52	24.44	24.50	1,700	41,616	24.480	24.44	23.90	24.52	24.44	24.50	1,700	24.480	-0.33%
2025-02-13	0	24.52	24.38	24.56	24.26	24.54	1,400	34,128	24.377	24.52	24.38	24.56	24.26	24.54	1,400	24.377	0.99%
2025-02-12	0	24.28	24.24	24.50	24.22	24.38	22,200	540,312	24.338	24.28	24.24	24.50	24.22	24.38	22,200	24.338	0.08%
2025-02-11	0	24.26	24.26	24.40	24.16	24.30	7,200	174,222	24.198	24.26	24.26	24.40	24.16	24.30	7,200	24.198	1.76%
2025-02-10	0	23.84	23.20	24.02	23.76	24.02	30,200	719,632	23.829	23.84	23.20	24.02	23.76	24.02	30,200	23.829	-1.32%
2025-02-07	0	24.16	24.14	24.20	24.12	24.16	5,710	137,843	24.141	24.16	24.14	24.20	24.12	24.16	5,710	24.141	0.00%
2025-02-06	0	24.16	24.16	24.20	24.10	24.22	2,800	67,620	24.150	24.16	24.16	24.20	24.10	24.22	2,800	24.150	2.37%
2025-02-05	0	23.60	23.20	23.60	23.58	23.80	3,100	73,160	23.600	23.60	23.20	23.60	23.58	23.80	3,100	23.600	2.52%
2025-02-04	0	23.02	23.02	23.16	22.80	23.22	21,400	492,286	23.004	23.02	23.02	23.16	22.80	23.22	21,400	23.004	1.59%
2025-02-03	0	22.66	22.66	22.80	22.44	23.00	17,200	388,942	22.613	22.66	22.66	22.80	22.44	23.00	17,200	22.613	-1.39%
2025-01-28	0	22.98	22.86	22.98	22.88	23.50	40,700	933,820	22.944	22.98	22.86	22.98	22.88	23.50	40,700	22.944	-3.77%
2025-01-27	0	23.88	23.88	24.16	23.88	24.62	66,700	1,624,036	24.348	23.88	23.88	24.16	23.88	24.62	66,700	24.348	-5.76%
2025-01-24	0	25.34	24.80	25.36	25.32	25.38	10,500	266,246	25.357	25.34	24.80	25.36	25.32	25.38	10,500	25.357	0.08%
2025-01-23	0	25.32	24.80	25.38	25.32	25.40	8,500	215,636	25.369	25.32	24.80	25.38	25.32	25.40	8,500	25.369	-0.08%
2025-01-22	0	25.34	25.24	25.48	25.20	25.34	19,000	480,510	25.290	25.34	25.24	25.48	25.20	25.34	19,000	25.290	1.36%
2025-01-21	0	25.00	25.00	25.14	25.00	25.00	4,300	107,500	25.000	25.00	25.00	25.14	25.00	25.00	4,300	25.000	0.97%
2025-01-20	0	24.76	24.68	24.80	24.50	24.50	800	19,600	24.500	24.76	24.68	24.80	24.50	24.50	800	24.500	1.31%
2025-01-17	0	24.44	-	24.44	24.44	24.44	300	7,332	24.440	24.44	-	24.44	24.44	24.44	300	24.440	-0.49%
2025-01-16	0	24.56	24.38	24.60	24.12	24.50	21,400	519,468	24.274	24.56	24.38	24.60	24.12	24.50	21,400	24.274	3.45%
2025-01-15	0	23.74	23.50	23.74	23.80	23.80	900	21,420	23.800	23.74	23.50	23.74	23.80	23.80	900	23.800	-0.50%
2025-01-14	0	23.86	23.86	25.70	23.70	23.72	600	14,230	23.717	23.86	23.86	25.70	23.70	23.72	600	23.717	0.68%
2025-01-13	0	23.70	23.50	25.80	23.74	23.86	3,400	80,930	23.803	23.70	23.50	25.80	23.74	23.86	3,400	23.803	-2.15%
2025-01-10	0	24.22	23.80	24.22	-	-	0	0	-	24.22	23.80	24.22	-	-	0	-	0.00%
2025-01-09	0	24.22	24.22	25.00	24.22	24.22	400	9,688	24.220	24.22	24.22	25.00	24.22	24.22	400	24.220	-0.90%
2025-01-08	0	24.44	-	24.68	24.42	24.70	25,600	626,962	24.491	24.44	-	24.68	24.42	24.70	25,600	24.491	-2.08%
2025-01-07	0	24.96	24.94	25.00	24.76	25.20	15,800	394,252	24.953	24.96	24.94	25.00	24.76	25.20	15,800	24.953	2.72%
2025-01-06	0	24.30	-	24.50	24.18	24.40	7,510	181,970	24.230	24.30	-	24.50	24.18	24.40	7,510	24.230	1.67%
2025-01-03	0	23.90	23.48	24.00	23.88	23.90	10,300	246,138	23.897	23.90	23.48	24.00	23.88	23.90	10,300	23.897	1.70%
2025-01-02	0	23.50	23.26	24.60	23.50	23.76	3,500	82,810	23.660	23.50	23.26	24.60	23.50	23.76	3,500	23.660	-1.26%
2024-12-31	0	23.80	23.44	23.88	23.80	23.84	1,900	45,236	23.808	23.80	23.44	23.88	23.80	23.84	1,900	23.808	-1.24%
2024-12-30	0	24.10	-	24.16	23.92	24.10	7,200	172,748	23.993	24.10	-	24.16	23.92	24.10	7,200	23.993	-0.82%
2024-12-27	0	24.30	-	24.40	24.00	24.30	4,800	116,386	24.247	24.30	-	24.40	24.00	24.30	4,800	24.247	1.76%
2024-12-24	0	23.88	23.68	24.00	23.88	23.88	300	7,164	23.880	23.88	23.68	24.00	23.88	23.88	300	23.880	1.19%
2024-12-23	0	23.60	22.70	23.90	23.48	23.60	4,300	101,332	23.566	23.60	22.70	23.90	23.48	23.60	4,300	23.566	3.69%
2024-12-20	0	22.76	22.70	22.76	22.74	22.88	2,500	56,940	22.776	22.76	22.70	22.76	22.74	22.88	2,500	22.776	-3.40%
2024-12-19	0	23.56	23.10	25.40	23.24	23.56	8,110	190,978	23.548	23.56	23.10	25.40	23.24	23.56	8,110	23.548	-2.73%
2024-12-18	0	24.22	23.84	24.30	24.16	24.40	5,500	133,026	24.187	24.22	23.84	24.30	24.16	24.40	5,500	24.187	-1.06%
2024-12-17	0	24.48	-	24.48	24.00	24.50	4,400	106,294	24.158	24.48	-	24.48	24.00	24.50	4,400	24.158	2.26%
2024-12-16	0	23.94	23.94	23.98	23.94	23.96	4,200	100,628	23.959	23.94	23.94	23.98	23.94	23.96	4,200	23.959	1.44%
2024-12-13	0	23.60	23.60	23.70	23.46	23.60	3,100	72,740	23.465	23.60	23.60	23.70	23.46	23.60	3,100	23.465	0.60%
2024-12-12	0	23.46	22.44	23.48	23.16	23.48	4,400	102,000	23.182	23.46	22.44	23.48	23.16	23.48	4,400	23.182	2.45%
2024-12-11	0	22.90	22.46	23.00	22.78	22.90	9,100	207,960	22.853	22.90	22.46	23.00	22.78	22.90	9,100	22.853	-1.04%
2024-12-10	0	23.14	23.10	23.80	23.14	23.16	11,700	270,772	23.143	23.14	23.10	23.80	23.14	23.16	11,700	23.143	-1.11%
2024-12-09	0	23.40	23.24	23.50	23.30	23.40	9,000	209,944	23.327	23.40	23.24	23.50	23.30	23.40	9,000	23.327	0.86%
2024-12-06	0	23.20	23.20	23.54	23.20	23.20	10,300	238,960	23.200	23.20	23.20	23.54	23.20	23.20	10,300	23.200	-0.94%
2024-12-05	0	23.42	23.12	23.60	23.40	23.50	8,600	202,160	23.507	23.42	23.12	23.60	23.40	23.50	8,600	23.507	0.52%
2024-12-04	0	23.30	23.28	23.38	23.14	23.28	2,100	48,758	23.218	23.30	23.28	23.38	23.14	23.28	2,100	23.218	0.52%
2024-12-03	0	23.18	23.18	23.20	22.58	23.16	18,300	423,396	23.136	23.18	23.18	23.20	22.58	23.16	18,300	23.136	2.11%
2024-12-02	0	22.70	22.58	22.70	22.56	22.78	16,100	364,552	22.643	22.70	22.58	22.70	22.56	22.78	16,100	22.643	0.89%
2024-11-29	0	22.50	22.50	23.00	22.50	22.50	1,000	22,500	22.500	22.50	22.50	23.00	22.50	22.50	1,000	22.500	0.36%
2024-11-28	0	22.42	22.42	23.50	22.42	22.56	2,300	51,608	22.438	22.42	22.42	23.50	22.42	22.56	2,300	22.438	-0.71%
2024-11-27	0	22.58	22.52	23.00	22.54	22.76	16,600	375,058	22.594	22.58	22.52	23.00	22.54	22.76	16,600	22.594	-0.96%
2024-11-26	0	22.80	22.60	26.00	-	-	0	0	-	22.80	22.60	26.00	-	-	0	-	-0.87%
2024-11-25	0	23.00	22.98	23.10	23.00	23.10	5,600	129,060	23.046	23.00	22.98	23.10	23.00	23.10	5,600	23.046	-0.17%
2024-11-22	0	23.04	22.20	23.04	23.00	23.04	9,800	225,496	23.010	23.04	22.20	23.04	23.00	23.04	9,800	23.010	1.95%
2024-11-21	0	22.60	22.50	22.62	22.54	22.72	3,300	74,790	22.664	22.60	22.50	22.62	22.54	22.72	3,300	22.664	-1.99%
2024-11-20	0	23.06	22.94	23.06	23.04	23.08	2,400	55,310	23.046	23.06	22.94	23.06	23.04	23.08	2,400	23.046	0.52%
2024-11-19	0	22.94	22.94	23.02	22.94	22.94	4,400	100,936	22.940	22.94	22.94	23.02	22.94	22.94	4,400	22.940	0.26%
2024-11-18	0	22.88	22.80	-	22.86	23.20	35,200	805,654	22.888	22.88	22.80	-	22.86	23.20	35,200	22.888	-0.95%
2024-11-15	0	23.10	22.72	23.10	23.04	23.14	11,400	263,146	23.083	23.10	22.72	23.10	23.04	23.14	11,400	23.083	0.17%
2024-11-14	0	23.06	22.80	-	22.94	23.40	46,400	1,068,902	23.037	23.06	22.80	-	22.94	23.40	46,400	23.037	-1.71%
2024-11-13	0	23.46	23.34	25.02	23.36	23.48	5,400	126,514	23.429	23.46	23.34	25.02	23.36	23.48	5,400	23.429	-0.93%
2024-11-12	0	23.68	-	23.68	23.68	23.80	3,200	75,906	23.721	23.68	-	23.68	23.68	23.80	3,200	23.721	-2.71%
2024-11-11	0	24.34	24.34	25.00	24.28	24.34	5,400	131,360	24.326	24.34	24.34	25.00	24.28	24.34	5,400	24.326	-0.98%
2024-11-08	0	24.58	24.58	24.60	24.48	24.60	18,500	453,990	24.540	24.58	24.58	24.60	24.48	24.60	18,500	24.540	2.16%
2024-11-07	0	24.06	-	24.08	24.00	24.06	9,600	230,654	24.026	24.06	-	24.08	24.00	24.06	9,600	24.026	1.09%
2024-11-06	0	23.80	23.02	24.00	23.70	23.80	17,700	420,982	23.784	23.80	23.02	24.00	23.70	23.80	17,700	23.784	2.76%
2024-11-05	0	23.16	23.08	24.50	23.02	23.18	9,600	221,662	23.090	23.16	23.08	24.50	23.02	23.18	9,600	23.090	-0.77%
2024-11-04	0	23.34	22.72	23.40	23.34	23.40	3,400	79,410	23.356	23.34	22.72	23.40	23.34	23.40	3,400	23.356	1.04%
2024-11-01	0	23.10	22.72	23.10	23.10	23.18	2,100	48,606	23.146	23.10	22.72	23.10	23.10	23.18	2,100	23.146	-1.28%
2024-10-31	0	23.40	23.40	23.62	23.40	23.62	15,300	358,974	23.462	23.40	23.40	23.62	23.40	23.62	15,300	23.462	-2.58%
2024-10-30	0	24.02	24.00	24.04	24.02	24.10	7,300	175,478	24.038	24.02	24.00	24.04	24.02	24.10	7,300	24.038	0.42%
2024-10-29	0	23.92	23.80	24.20	23.76	23.92	36,200	864,824	23.890	23.92	23.80	24.20	23.76	23.92	36,200	23.890	-0.75%
2024-10-28	0	24.10	24.06	24.10	24.08	24.12	9,200	221,708	24.099	24.10	24.06	24.10	24.08	24.12	9,200	24.099	1.09%
2024-10-25	0	23.84	22.72	24.20	23.78	23.82	3,100	73,774	23.798	23.84	22.72	24.20	23.78	23.82	3,100	23.798	-0.08%
2024-10-24	0	23.86	23.78	23.94	23.80	23.84	52,800	1,256,876	23.804	23.86	23.78	23.94	23.80	23.84	52,800	23.804	-0.33%
2024-10-23	0	23.94	23.92	23.94	23.94	23.94	3,700	88,578	23.940	23.94	23.92	23.94	23.94	23.94	3,700	23.940	-0.50%
2024-10-22	0	24.06	-	24.24	24.00	24.08	9,800	235,710	24.052	24.06	-	24.24	24.00	24.08	9,800	24.052	-0.17%
2024-10-21	0	24.10	-	24.20	24.08	24.12	5,500	132,560	24.102	24.10	-	24.20	24.08	24.12	5,500	24.102	-0.41%
2024-10-18	0	24.20	24.18	24.46	23.94	24.20	3,200	77,136	24.105	24.20	24.18	24.46	23.94	24.20	3,200	24.105	0.17%
2024-10-17	0	24.16	24.16	24.18	23.66	24.22	68,800	1,653,578	24.035	24.16	24.16	24.18	23.66	24.22	68,800	24.035	1.77%
2024-10-16	0	23.74	23.52	25.00	23.68	23.96	10,610	252,148	23.765	23.74	23.52	25.00	23.68	23.96	10,610	23.765	-5.04%
2024-10-15	0	25.00	-	25.00	24.82	25.12	14,000	350,012	25.001	25.00	-	25.00	24.82	25.12	14,000	25.001	1.46%
2024-10-14	0	24.64	24.54	24.64	24.40	24.68	12,900	316,616	24.544	24.64	24.54	24.64	24.40	24.68	12,900	24.544	0.98%
2024-10-10	0	24.40	-	24.70	24.30	24.70	6,900	169,468	24.561	24.40	-	24.70	24.30	24.70	6,900	24.561	0.83%
2024-10-09	0	24.20	23.88	24.38	24.20	24.38	9,000	218,800	24.311	24.20	23.88	24.38	24.20	24.38	9,000	24.311	1.34%
2024-10-08	0	23.88	23.76	24.00	23.82	23.86	4,500	107,330	23.851	23.88	23.76	24.00	23.82	23.86	4,500	23.851	-0.42%
2024-10-07	0	23.98	23.88	24.00	23.86	24.12	6,610	158,216	23.936	23.98	23.88	24.00	23.86	24.12	6,610	23.936	1.78%
2024-10-04	0	23.56	-	24.04	23.50	23.74	16,400	387,020	23.599	23.56	-	24.04	23.50	23.74	16,400	23.599	1.55%
2024-10-03	0	23.20	23.16	23.40	23.14	23.44	10,800	250,528	23.197	23.20	23.16	23.40	23.14	23.44	10,800	23.197	0.43%
2024-10-02	0	23.10	23.10	24.04	23.00	23.20	24,100	555,538	23.051	23.10	23.10	24.04	23.00	23.20	24,100	23.051	-3.35%
2024-09-30	0	23.90	23.78	24.04	23.78	24.48	33,600	805,500	23.973	23.90	23.78	24.04	23.78	24.48	33,600	23.973	-1.81%
2024-09-27	0	24.34	24.34	25.00	24.34	24.68	47,700	1,162,744	24.376	24.34	24.34	25.00	24.34	24.68	47,700	24.376	-1.22%
2024-09-26	0	24.64	24.62	25.00	24.10	24.64	12,100	295,026	24.382	24.64	24.62	25.00	24.10	24.64	12,100	24.382	4.41%
2024-09-25	0	23.60	23.54	23.68	23.40	23.76	6,000	141,286	23.548	23.60	23.54	23.68	23.40	23.76	6,000	23.548	1.11%
2024-09-24	0	23.34	23.00	23.36	23.04	23.34	22,000	510,824	23.219	23.34	23.00	23.36	23.04	23.34	22,000	23.219	1.30%
2024-09-23	0	23.04	23.00	23.40	23.02	23.28	19,700	456,792	23.187	23.04	23.00	23.40	23.02	23.28	19,700	23.187	-0.69%
2024-09-20	0	23.20	23.00	23.24	23.16	23.44	3,200	74,354	23.236	23.20	23.00	23.24	23.16	23.44	3,200	23.236	0.78%
2024-09-19	0	23.02	23.04	23.06	22.70	23.00	20,500	469,954	22.925	23.02	23.04	23.06	22.70	23.00	20,500	22.925	1.14%
2024-09-17	0	22.76	20.80	22.80	22.68	22.76	104,400	2,369,386	22.695	22.76	20.80	22.80	22.68	22.76	104,400	22.695	-1.04%
2024-09-16	0	23.00	22.60	23.00	22.94	23.00	10,800	247,904	22.954	23.00	22.60	23.00	22.94	23.00	10,800	22.954	0.26%
2024-09-13	0	22.94	22.70	23.00	22.94	22.94	1,000	22,940	22.940	22.94	22.70	23.00	22.94	22.94	1,000	22.940	1.06%
2024-09-12	0	22.70	20.80	22.72	21.82	22.74	21,100	472,658	22.401	22.70	20.80	22.72	21.82	22.74	21,100	22.401	5.68%
2024-09-11	0	21.48	21.36	21.82	21.28	21.38	8,200	174,910	21.330	21.48	21.36	21.82	21.28	21.38	8,200	21.330	0.94%
2024-09-10	0	21.28	20.80	21.82	21.22	21.36	15,300	326,202	21.320	21.28	20.80	21.82	21.22	21.36	15,300	21.320	0.28%
2024-09-09	0	21.22	21.06	21.82	21.04	22.12	20,900	441,174	21.109	21.22	21.06	21.82	21.04	22.12	20,900	21.109	-4.07%
2024-09-05	0	22.12	21.70	22.20	21.94	22.16	12,700	280,090	22.054	22.12	21.70	22.20	21.94	22.16	12,700	22.054	1.37%
2024-09-04	0	21.82	21.80	21.82	21.74	23.30	16,600	364,632	21.966	21.82	21.80	21.82	21.74	23.30	16,600	21.966	-7.23%
2024-09-03	0	23.52	23.52	23.56	23.42	23.62	10,200	240,104	23.540	23.52	23.52	23.56	23.42	23.62	10,200	23.540	-0.17%
2024-09-02	0	23.56	23.48	23.60	23.10	23.60	2,300	54,174	23.554	23.56	23.48	23.60	23.10	23.60	2,300	23.554	0.26%
2024-08-30	0	23.50	23.34	25.00	23.30	23.50	4,000	93,690	23.423	23.50	23.34	25.00	23.30	23.50	4,000	23.423	1.29%
2024-08-29	0	23.20	23.10	23.70	22.80	23.68	36,200	836,422	23.106	23.20	23.10	23.70	22.80	23.68	36,200	23.106	-3.33%
2024-08-28	0	24.00	23.88	24.80	23.80	24.00	125,000	2,992,524	23.940	24.00	23.88	24.80	23.80	24.00	125,000	23.940	0.84%
2024-08-27	0	23.80	23.78	23.82	23.68	23.82	5,900	139,824	23.699	23.80	23.78	23.82	23.68	23.82	5,900	23.699	-2.06%
2024-08-26	0	24.30	24.00	24.32	24.22	24.40	51,500	1,247,740	24.228	24.30	24.00	24.32	24.22	24.40	51,500	24.228	1.17%
2024-08-23	0	24.02	-	24.04	23.96	24.56	11,600	278,482	24.007	24.02	-	24.04	23.96	24.56	11,600	24.007	-2.20%
2024-08-22	0	24.56	24.42	24.56	24.56	24.62	4,800	118,170	24.619	24.56	24.42	24.56	24.56	24.62	4,800	24.619	0.66%
2024-08-21	0	24.40	24.34	24.40	24.28	24.40	12,400	301,540	24.318	24.40	24.34	24.40	24.28	24.40	12,400	24.318	-1.37%
2024-08-20	0	24.74	24.24	24.80	24.66	24.76	69,600	1,720,916	24.726	24.74	24.24	24.80	24.66	24.76	69,600	24.726	2.06%
2024-08-19	0	24.24	24.00	24.28	24.24	24.40	8,600	208,904	24.291	24.24	24.00	24.28	24.24	24.40	8,600	24.291	0.00%
2024-08-16	0	24.24	24.18	24.30	23.88	24.30	36,600	881,012	24.071	24.24	24.18	24.30	23.88	24.30	36,600	24.071	3.86%
2024-08-15	0	23.34	23.00	23.66	23.22	23.34	9,000	209,740	23.304	23.34	23.00	23.66	23.22	23.34	9,000	23.304	0.52%
2024-08-14	0	23.22	23.20	23.22	23.16	23.30	38,400	891,392	23.213	23.22	23.20	23.22	23.16	23.30	38,400	23.213	3.11%
2024-08-13	0	22.52	22.52	-	22.28	22.58	18,000	405,014	22.501	22.52	22.52	-	22.28	22.58	18,000	22.501	1.35%
2024-08-12	0	22.22	20.20	22.24	22.16	22.22	2,200	48,792	22.178	22.22	20.20	22.24	22.16	22.22	2,200	22.178	0.36%
2024-08-09	0	22.14	22.20	22.30	22.00	22.22	37,100	820,612	22.119	22.14	22.20	22.30	22.00	22.22	37,100	22.119	6.03%
2024-08-08	0	20.88	20.86	20.90	20.86	21.04	11,300	236,252	20.907	20.88	20.86	20.90	20.86	21.04	11,300	20.907	-3.33%
2024-08-07	0	21.60	21.50	21.82	21.46	21.92	30,200	657,186	21.761	21.60	21.50	21.82	21.46	21.92	30,200	21.761	0.65%
2024-08-06	0	21.46	21.36	21.76	19.97	21.80	42,700	919,601	21.536	21.46	21.36	21.76	19.97	21.80	42,700	21.536	7.46%
2024-08-05	0	19.97	20.00	22.20	19.58	22.20	339,900	6,886,046	20.259	19.97	20.00	22.20	19.58	22.20	339,900	20.259	-10.05%
2024-08-02	0	22.20	22.10	22.20	21.98	22.52	198,700	4,404,410	22.166	22.20	22.10	22.20	21.98	22.52	198,700	22.166	-9.39%
2024-08-01	0	24.50	23.60	24.62	23.62	24.64	21,800	531,576	24.384	24.50	23.60	24.62	23.62	24.64	21,800	24.384	3.73%
2024-07-31	0	23.62	23.58	-	23.26	23.70	68,600	1,615,090	23.544	23.62	23.58	-	23.26	23.70	68,600	23.544	1.11%
2024-07-30	0	23.36	23.00	23.40	22.98	23.40	14,800	342,106	23.115	23.36	23.00	23.40	22.98	23.40	14,800	23.115	-1.02%
2024-07-29	0	23.60	23.60	23.78	23.44	23.76	20,300	480,966	23.693	23.60	23.60	23.78	23.44	23.76	20,300	23.693	0.68%
2024-07-26	0	23.44	23.46	24.50	23.30	23.58	84,900	1,987,534	23.410	23.44	23.46	24.50	23.30	23.58	84,900	23.410	-0.59%
2024-07-25	0	23.58	23.58	23.88	23.52	23.90	279,110	6,588,835	23.607	23.58	23.58	23.88	23.52	23.90	279,110	23.607	-4.22%
2024-07-24	0	24.62	24.62	24.78	24.58	24.90	10,300	253,914	24.652	24.62	24.62	24.78	24.58	24.90	10,300	24.652	-1.12%
2024-07-23	0	24.90	24.80	24.92	24.84	24.94	15,000	373,592	24.906	24.90	24.80	24.92	24.84	24.94	15,000	24.906	2.30%
2024-07-22	0	24.34	24.26	24.60	24.26	24.90	11,200	272,534	24.333	24.34	24.26	24.60	24.26	24.90	11,200	24.333	-2.25%
2024-07-19	0	24.90	24.80	24.90	24.90	25.46	20,300	510,492	25.147	24.90	24.80	24.90	24.90	25.46	20,300	25.147	-1.81%
2024-07-18	0	25.36	25.32	25.36	25.10	25.70	63,500	1,608,084	25.324	25.36	25.32	25.36	25.10	25.70	63,500	25.324	-3.35%
2024-07-17	0	26.24	26.16	26.42	26.24	26.74	147,310	3,885,530	26.377	26.24	26.16	26.42	26.24	26.74	147,310	26.377	-2.67%
2024-07-16	0	26.96	26.90	27.02	26.88	27.06	39,800	1,071,114	26.912	26.96	26.90	27.02	26.88	27.06	39,800	26.912	-0.52%
2024-07-15	0	27.10	26.78	27.78	26.76	27.10	8,000	215,302	26.913	27.10	26.78	27.78	26.76	27.10	8,000	26.913	2.26%
2024-07-12	0	26.50	26.50	27.60	26.48	27.60	27,500	731,802	26.611	26.50	26.50	27.60	26.48	27.60	27,500	26.611	-3.99%
2024-07-11	0	27.60	27.60	27.78	27.50	27.64	9,700	267,718	27.600	27.60	27.60	27.78	27.50	27.64	9,700	27.600	1.77%
2024-07-10	0	27.12	27.08	27.46	27.00	27.12	10,100	273,286	27.058	27.12	27.08	27.46	27.00	27.12	10,100	27.058	0.22%
2024-07-09	0	27.06	27.06	27.46	26.74	27.06	20,700	558,958	27.003	27.06	27.06	27.46	26.74	27.06	20,700	27.003	1.65%
2024-07-08	0	26.62	26.60	26.62	26.50	26.66	12,100	320,960	26.526	26.62	26.60	26.62	26.50	26.66	12,100	26.526	0.53%
2024-07-05	0	26.48	26.48	26.50	26.40	26.52	5,500	145,370	26.431	26.48	26.48	26.50	26.40	26.52	5,500	26.431	0.08%
2024-07-04	0	26.46	26.34	26.80	26.10	26.50	58,500	1,542,486	26.367	26.46	26.34	26.80	26.10	26.50	58,500	26.367	2.56%
2024-07-03	0	25.80	25.70	25.80	25.68	25.84	15,200	390,778	25.709	25.80	25.70	25.80	25.68	25.84	15,200	25.709	1.90%
2024-07-02	0	25.32	25.28	25.46	25.32	25.50	102,900	2,615,828	25.421	25.32	25.28	25.46	25.32	25.50	102,900	25.421	-0.71%
2024-06-28	0	25.50	25.46	25.50	25.26	25.60	11,100	282,872	25.484	25.50	25.46	25.50	25.26	25.60	11,100	25.484	0.47%
2024-06-27	0	25.38	25.28	25.40	25.00	25.38	10,000	252,138	25.214	25.38	25.28	25.40	25.00	25.38	10,000	25.214	-1.32%
2024-06-26	0	25.72	25.70	26.00	25.20	25.74	35,400	906,318	25.602	25.72	25.70	26.00	25.20	25.74	35,400	25.602	2.06%
2024-06-25	0	25.20	24.98	25.20	24.94	25.20	48,100	1,207,114	25.096	25.20	24.98	25.20	24.94	25.20	48,100	25.096	-2.63%
2024-06-24	0	25.88	25.78	25.90	25.70	26.00	9,100	234,484	25.767	25.88	25.78	25.90	25.70	26.00	9,100	25.767	-1.90%
2024-06-21	0	26.38	26.24	26.42	26.24	26.52	41,800	1,104,676	26.428	26.38	26.24	26.42	26.24	26.52	41,800	26.428	-2.44%
2024-06-20	0	27.04	27.04	27.30	26.88	27.10	12,600	340,580	27.030	27.04	27.04	27.30	26.88	27.10	12,600	27.030	-0.07%
2024-06-19	0	27.06	27.06	28.50	26.84	27.08	15,300	412,982	26.992	27.06	27.06	28.50	26.84	27.08	15,300	26.992	1.58%
2024-06-18	0	26.64	26.60	26.64	26.10	26.64	46,100	1,224,374	26.559	26.64	26.60	26.64	26.10	26.64	46,100	26.559	2.54%
2024-06-17	0	25.98	25.92	26.00	25.86	26.04	20,600	535,118	25.977	25.98	25.92	26.00	25.86	26.04	20,600	25.977	0.46%
2024-06-14	0	25.86	25.84	25.86	25.76	26.08	11,600	300,318	25.889	25.86	25.84	25.86	25.76	26.08	11,600	25.889	-0.84%
2024-06-13	0	26.08	26.06	26.10	25.12	26.08	42,700	1,110,990	26.019	26.08	26.06	26.10	25.12	26.08	42,700	26.019	4.99%
2024-06-12	0	24.84	24.80	25.00	24.60	24.86	7,900	195,110	24.697	24.84	24.80	25.00	24.60	24.86	7,900	24.697	1.14%
2024-06-11	0	24.56	24.56	25.00	24.52	24.74	2,100	51,664	24.602	24.56	24.56	25.00	24.52	24.74	2,100	24.602	0.00%
2024-06-07	0	24.56	24.52	25.00	24.42	24.68	73,900	1,813,226	24.536	24.56	24.52	25.00	24.42	24.68	73,900	24.536	-0.89%
2024-06-06	0	24.78	24.68	24.84	23.60	24.82	47,000	1,152,740	24.526	24.78	24.68	24.84	23.60	24.82	47,000	24.526	5.18%
2024-06-05	0	23.56	23.56	25.00	23.44	23.56	2,100	49,424	23.535	23.56	23.56	25.00	23.44	23.56	2,100	23.535	0.60%
2024-06-04	0	23.42	23.40	23.54	23.44	23.52	23,900	561,248	23.483	23.42	23.40	23.54	23.44	23.52	23,900	23.483	0.17%
2024-06-03	0	23.38	23.36	23.46	23.20	23.46	35,800	831,840	23.236	23.38	23.36	23.46	23.20	23.46	35,800	23.236	1.04%
2024-05-31	0	23.14	23.14	23.32	23.12	23.14	13,000	300,620	23.125	23.14	23.14	23.32	23.12	23.14	13,000	23.125	-1.36%
2024-05-30	0	23.46	23.40	23.58	23.38	24.04	24,900	585,096	23.498	23.46	23.40	23.58	23.38	24.04	24,900	23.498	-2.41%
2024-05-29	0	24.04	24.00	24.10	23.92	24.18	18,500	445,422	24.077	24.04	24.00	24.10	23.92	24.18	18,500	24.077	1.09%
2024-05-28	0	23.78	23.78	23.80	23.64	23.80	35,410	841,911	23.776	23.78	23.78	23.80	23.64	23.80	35,410	23.776	-0.08%
2024-05-27	0	23.80	23.66	23.80	23.54	23.80	17,410	412,300	23.682	23.80	23.66	23.80	23.54	23.80	17,410	23.682	2.50%
2024-05-24	0	23.22	23.22	23.26	23.20	23.50	19,100	443,848	23.238	23.22	23.22	23.26	23.20	23.50	19,100	23.238	-1.53%
2024-05-23	0	23.58	23.48	23.80	23.12	23.60	94,600	2,220,098	23.468	23.58	23.48	23.80	23.12	23.60	94,600	23.468	2.70%
2024-05-22	0	22.96	22.96	23.00	22.82	22.96	4,700	107,688	22.912	22.96	22.96	23.00	22.82	22.96	4,700	22.912	0.61%
2024-05-21	0	22.82	-	22.84	22.78	22.84	6,300	143,680	22.806	22.82	-	22.84	22.78	22.84	6,300	22.806	1.33%
2024-05-20	0	22.52	22.50	22.64	22.50	22.52	4,000	90,048	22.512	22.52	22.50	22.64	22.50	22.52	4,000	22.512	-0.62%
2024-05-17	0	22.66	22.66	22.70	22.64	22.66	7,700	174,332	22.641	22.66	22.66	22.70	22.64	22.66	7,700	22.641	-0.70%
2024-05-16	0	22.82	22.80	22.90	22.00	22.90	14,300	323,508	22.623	22.82	22.80	22.90	22.00	22.90	14,300	22.623	4.49%
2024-05-14	0	21.84	21.84	21.88	21.78	21.84	4,800	104,802	21.834	21.84	21.84	21.88	21.78	21.84	4,800	21.834	-0.09%
2024-05-13	0	21.86	21.86	22.00	21.78	21.92	7,700	168,270	21.853	21.86	21.86	22.00	21.78	21.92	7,700	21.853	0.92%
2024-05-10	0	21.66	21.62	21.70	21.54	21.62	5,000	107,824	21.565	21.66	21.62	21.70	21.54	21.62	5,000	21.565	-0.09%
2024-05-09	0	21.68	21.66	21.68	21.68	21.76	4,900	106,240	21.682	21.68	21.66	21.68	21.68	21.76	4,900	21.682	-0.28%
2024-05-08	0	21.74	21.68	21.78	21.68	21.74	42,100	913,628	21.701	21.74	21.68	21.78	21.68	21.74	42,100	21.701	-0.46%
2024-05-07	0	21.84	21.82	21.88	21.70	21.86	18,500	403,056	21.787	21.84	21.82	21.88	21.70	21.86	18,500	21.787	2.34%
2024-05-06	0	21.34	20.50	21.36	21.28	21.36	20,300	432,456	21.303	21.34	20.50	21.36	21.28	21.36	20,300	21.303	2.01%
2024-05-03	0	20.92	20.82	21.50	20.74	20.96	178,700	3,725,334	20.847	20.92	20.82	21.50	20.74	20.96	178,700	20.847	0.87%
2024-05-02	0	20.74	20.74	21.02	20.70	21.48	38,700	802,196	20.729	20.74	20.74	21.02	20.70	21.48	38,700	20.729	-3.45%
2024-04-30	0	21.48	21.48	21.70	21.46	21.58	5,800	124,830	21.522	21.48	21.48	21.70	21.46	21.58	5,800	21.522	-0.46%
2024-04-29	0	21.58	21.54	21.58	21.38	21.58	11,410	245,746	21.538	21.58	21.54	21.58	21.38	21.58	11,410	21.538	2.86%
2024-04-26	0	20.98	20.96	20.98	20.50	21.00	6,400	134,176	20.965	20.98	20.96	20.98	20.50	21.00	6,400	20.965	2.54%
2024-04-25	0	20.46	20.00	20.54	20.42	20.58	9,900	202,698	20.475	20.46	20.00	20.54	20.42	20.58	9,900	20.475	-2.76%
2024-04-24	0	21.04	21.00	21.06	20.94	21.06	23,800	499,994	21.008	21.04	21.00	21.06	20.94	21.06	23,800	21.008	4.16%
2024-04-23	0	20.20	20.10	20.30	19.99	20.22	8,500	171,125	20.132	20.20	20.10	20.30	19.99	20.22	8,500	20.132	1.20%
2024-04-22	0	19.96	19.82	19.90	19.95	20.04	46,600	932,418	20.009	19.96	19.82	19.90	19.95	20.04	46,600	20.009	-2.92%
2024-04-19	0	20.56	20.30	21.40	20.28	21.00	131,600	2,685,580	20.407	20.56	20.30	21.40	20.28	21.00	131,600	20.407	-3.93%
2024-04-18	0	21.40	21.34	21.40	21.22	21.50	71,700	1,534,534	21.402	21.40	21.34	21.40	21.22	21.50	71,700	21.402	-1.29%
2024-04-17	0	21.68	21.62	21.92	21.60	21.94	281,300	6,115,042	21.739	21.68	21.62	21.92	21.60	21.94	281,300	21.739	0.56%
2024-04-16	0	21.56	21.52	21.56	21.50	21.68	11,000	237,374	21.579	21.56	21.52	21.56	21.50	21.68	11,000	21.579	-2.44%
2024-04-15	0	22.10	22.06	23.00	21.98	22.10	14,100	310,992	22.056	22.10	22.06	23.00	21.98	22.10	14,100	22.056	-2.47%
2024-04-12	0	22.66	22.64	22.66	22.40	22.68	14,700	332,622	22.627	22.66	22.64	22.66	22.40	22.68	14,700	22.627	1.80%
2024-04-11	0	22.26	22.20	22.30	22.18	22.30	16,400	364,442	22.222	22.26	22.20	22.30	22.18	22.30	16,400	22.222	-0.36%
2024-04-10	0	22.34	22.30	22.40	22.30	22.34	5,610	125,245	22.325	22.34	22.30	22.40	22.30	22.34	5,610	22.325	0.18%
2024-04-09	0	22.30	21.80	22.40	21.40	22.40	132,900	2,957,148	22.251	22.30	21.80	22.40	21.40	22.40	132,900	22.251	0.45%
2024-04-08	0	22.20	21.88	22.50	22.12	22.22	7,000	155,260	22.180	22.20	21.88	22.50	22.12	22.22	7,000	22.180	1.19%
2024-04-05	0	21.94	21.88	23.08	21.40	21.94	152,200	3,324,246	21.841	21.94	21.88	23.08	21.40	21.94	152,200	21.841	-1.61%
2024-04-03	0	22.30	22.30	22.40	21.46	22.42	71,700	1,594,036	22.232	22.30	22.30	22.40	21.46	22.42	71,700	22.232	-1.59%
2024-04-02	0	22.66	22.56	22.70	22.36	22.72	34,600	783,764	22.652	22.66	22.56	22.70	22.36	22.72	34,600	22.652	1.34%
2024-03-28	0	22.36	22.34	22.36	22.00	22.42	34,300	765,812	22.327	22.36	22.34	22.36	22.00	22.42	34,300	22.327	-0.53%
2024-03-27	0	22.48	22.42	22.52	22.40	22.72	4,000	89,806	22.452	22.48	22.42	22.52	22.40	22.72	4,000	22.452	-1.06%
2024-03-26	0	22.72	22.72	22.90	22.68	22.78	3,300	75,000	22.727	22.72	22.72	22.90	22.68	22.78	3,300	22.727	0.71%
2024-03-25	0	22.56	22.52	23.00	22.42	22.58	44,000	991,250	22.528	22.56	22.52	23.00	22.42	22.58	44,000	22.528	0.62%
2024-03-22	0	22.42	22.42	22.52	22.40	22.52	20,500	460,224	22.450	22.42	22.42	22.52	22.40	22.52	20,500	22.450	-0.36%
2024-03-21	0	22.50	22.30	22.50	22.00	22.50	73,200	1,635,542	22.343	22.50	22.30	22.50	22.00	22.50	73,200	22.343	4.07%
2024-03-20	0	21.62	21.52	21.62	21.52	21.74	23,800	514,898	21.634	21.62	21.52	21.62	21.52	21.74	23,800	21.634	0.37%
2024-03-19	0	21.54	21.50	21.54	21.40	21.70	26,400	567,094	21.481	21.54	21.50	21.54	21.40	21.70	26,400	21.481	-1.28%
2024-03-18	0	21.82	21.80	21.82	21.64	21.82	3,300	71,564	21.686	21.82	21.80	21.82	21.64	21.82	3,300	21.686	0.93%
2024-03-15	0	21.62	21.60	21.64	21.62	21.80	47,000	1,019,944	21.701	21.62	21.60	21.64	21.62	21.80	47,000	21.701	-2.88%
2024-03-14	0	22.26	22.20	23.50	22.14	22.60	17,700	392,994	22.203	22.26	22.20	23.50	22.14	22.60	17,700	22.203	-1.50%
2024-03-13	0	22.60	22.60	22.64	22.50	22.60	33,900	764,804	22.561	22.60	22.60	22.64	22.50	22.60	33,900	22.561	1.62%
2024-03-12	0	22.24	22.18	-	22.00	22.24	10,400	230,352	22.149	22.24	22.18	-	22.00	22.24	10,400	22.149	0.00%
2024-03-11	0	22.24	22.20	22.22	22.18	23.22	83,600	1,858,926	22.236	22.24	22.20	22.22	22.18	23.22	83,600	22.236	-4.14%
2024-03-08	0	23.20	23.20	23.22	23.04	23.32	24,900	576,676	23.160	23.20	23.20	23.22	23.04	23.32	24,900	23.160	3.66%
2024-03-07	0	22.38	22.32	22.40	22.26	22.40	28,000	626,188	22.364	22.38	22.32	22.40	22.26	22.40	28,000	22.364	1.27%
2024-03-06	0	22.10	22.10	24.30	21.84	22.12	30,500	670,512	21.984	22.10	22.10	24.30	21.84	22.12	30,500	21.984	-0.09%
2024-03-05	0	22.12	22.00	22.20	22.04	22.22	55,700	1,232,822	22.133	22.12	22.00	22.20	22.04	22.22	55,700	22.133	0.18%
2024-03-04	0	22.08	22.06	22.10	21.26	22.08	51,800	1,137,210	21.954	22.08	22.06	22.10	21.26	22.08	51,800	21.954	3.86%
2024-03-01	0	21.26	21.10	21.30	20.74	21.26	34,200	722,670	21.131	21.26	21.10	21.30	20.74	21.26	34,200	21.131	2.61%
2024-02-29	0	20.72	20.64	20.80	19.70	20.82	23,400	484,490	20.705	20.72	20.64	20.80	19.70	20.82	23,400	20.705	-0.67%
2024-02-28	0	20.86	20.50	20.94	20.80	20.92	9,800	204,464	20.864	20.86	20.50	20.94	20.80	20.92	9,800	20.864	0.19%
2024-02-27	0	20.82	20.76	21.00	20.82	20.90	23,100	481,264	20.834	20.82	20.76	21.00	20.82	20.90	23,100	20.834	0.48%
2024-02-26	0	20.72	20.72	20.76	20.70	20.78	26,700	553,434	20.728	20.72	20.72	20.76	20.70	20.78	26,700	20.728	-1.61%
2024-02-23	0	21.06	21.04	21.06	20.96	21.12	35,200	740,378	21.033	21.06	21.04	21.06	20.96	21.12	35,200	21.033	3.03%
2024-02-22	0	20.44	20.44	20.50	19.99	20.48	168,400	3,429,471	20.365	20.44	20.44	20.50	19.99	20.48	168,400	20.365	3.34%
2024-02-21	0	19.78	19.72	19.88	19.72	19.78	111,900	2,211,148	19.760	19.78	19.72	19.88	19.72	19.78	111,900	19.760	-2.08%
2024-02-20	0	20.20	20.10	20.22	20.04	20.20	14,000	281,378	20.098	20.20	20.10	20.22	20.04	20.20	14,000	20.098	-0.10%
2024-02-19	0	20.22	20.20	20.24	20.20	20.26	25,700	519,770	20.225	20.22	20.20	20.24	20.20	20.26	25,700	20.225	-0.69%
2024-02-16	0	20.36	20.30	22.30	20.32	20.42	23,000	467,864	20.342	20.36	20.30	22.30	20.32	20.42	23,000	20.342	-0.29%
2024-02-15	0	20.42	20.40	20.42	19.98	20.44	17,700	359,438	20.307	20.42	20.40	20.42	19.98	20.44	17,700	20.307	2.20%
2024-02-14	0	19.98	19.90	19.99	19.88	19.98	35,000	698,094	19.946	19.98	19.90	19.99	19.88	19.98	35,000	19.946	0.20%
2024-02-09	0	19.94	19.90	20.00	19.84	20.00	24,700	491,454	19.897	19.94	19.90	20.00	19.84	20.00	24,700	19.897	0.96%
2024-02-08	0	19.75	19.75	19.95	19.74	19.80	18,200	359,928	19.776	19.75	19.75	19.95	19.74	19.80	18,200	19.776	2.44%
2024-02-07	0	19.28	19.25	19.55	19.25	19.60	7,400	143,123	19.341	19.28	19.25	19.55	19.25	19.60	7,400	19.341	-1.98%
2024-02-06	0	19.67	19.50	19.67	19.40	19.67	19,300	375,460	19.454	19.67	19.50	19.67	19.40	19.67	19,300	19.454	2.34%
2024-02-05	0	19.22	19.11	19.22	19.10	19.23	37,100	712,472	19.204	19.22	19.11	19.22	19.10	19.23	37,100	19.204	1.10%
2024-02-02	0	19.01	18.95	19.03	18.81	19.04	17,000	322,424	18.966	19.01	18.95	19.03	18.81	19.04	17,000	18.966	1.71%
2024-02-01	0	18.69	18.50	18.80	18.62	18.75	6,700	125,340	18.707	18.69	18.50	18.80	18.62	18.75	6,700	18.707	-0.05%
2024-01-31	0	18.70	18.64	18.70	18.45	18.88	41,000	766,154	18.687	18.70	18.64	18.70	18.45	18.88	41,000	18.687	-2.60%
2024-01-30	0	19.20	19.12	19.20	19.20	19.28	54,400	1,045,653	19.222	19.20	19.12	19.20	19.20	19.28	54,400	19.222	1.05%
2024-01-29	0	19.00	19.00	19.07	19.00	19.06	6,000	114,239	19.040	19.00	19.00	19.07	19.00	19.06	6,000	19.040	0.64%
2024-01-26	0	18.88	18.79	19.00	18.88	19.00	127,300	2,407,053	18.909	18.88	18.79	19.00	18.88	19.00	127,300	18.909	-2.78%
2024-01-25	0	19.42	19.38	19.70	19.24	19.47	24,900	482,618	19.382	19.42	19.38	19.70	19.24	19.47	24,900	19.382	2.43%
2024-01-24	0	18.96	18.60	18.97	18.84	18.96	72,010	1,361,987	18.914	18.96	18.60	18.97	18.84	18.96	72,010	18.914	0.58%
2024-01-23	0	18.85	-	18.85	18.79	18.97	36,600	689,465	18.838	18.85	-	18.85	18.79	18.97	36,600	18.838	-0.53%
2024-01-22	0	18.95	18.93	18.95	18.42	18.98	122,300	2,318,342	18.956	18.95	18.93	18.95	18.42	18.98	122,300	18.956	3.44%
2024-01-19	0	18.32	18.30	18.32	18.00	18.35	63,000	1,150,704	18.265	18.32	18.30	18.32	18.00	18.35	63,000	18.265	3.62%
2024-01-18	0	17.68	17.66	18.00	17.48	17.69	57,600	1,015,782	17.635	17.68	17.66	18.00	17.48	17.69	57,600	17.635	1.03%
2024-01-17	0	17.50	-	17.54	17.38	17.66	58,500	1,030,936	17.623	17.50	-	17.54	17.38	17.66	58,500	17.623	1.04%
2024-01-16	0	17.32	-	17.38	17.32	17.47	5,400	93,685	17.349	17.32	-	17.38	17.32	17.47	5,400	17.349	-1.65%
2024-01-15	0	17.61	-	18.60	17.55	17.61	4,200	73,868	17.588	17.61	-	18.60	17.55	17.61	4,200	17.588	0.34%
2024-01-12	0	17.55	17.55	17.76	-	-	0	0	-	17.55	17.55	17.76	-	-	0	-	0.17%
2024-01-11	0	17.52	-	18.00	17.51	17.55	6,500	113,949	17.531	17.52	-	18.00	17.51	17.55	6,500	17.531	0.11%
2024-01-10	0	17.50	16.82	17.50	17.47	17.50	3,800	66,434	17.483	17.50	16.82	17.50	17.47	17.50	3,800	17.483	0.11%
2024-01-09	0	17.48	16.82	17.49	17.48	17.50	2,100	36,741	17.496	17.48	16.82	17.49	17.48	17.50	2,100	17.496	2.46%
2024-01-08	0	17.06	16.93	17.30	17.04	17.13	28,900	493,700	17.083	17.06	16.93	17.30	17.04	17.13	28,900	17.083	0.83%
2024-01-05	0	16.92	16.90	16.93	16.84	16.98	26,600	450,410	16.933	16.92	16.90	16.93	16.84	16.98	26,600	16.933	-0.29%
2024-01-04	0	16.97	16.90	17.03	16.92	17.00	8,700	147,813	16.990	16.97	16.90	17.03	16.92	17.00	8,700	16.990	-1.51%
2024-01-03	0	17.23	17.23	17.35	17.20	17.37	20,000	344,822	17.241	17.23	17.23	17.35	17.20	17.37	20,000	17.241	-3.69%
2024-01-02	0	17.89	-	17.89	17.80	17.89	10,700	190,580	17.811	17.89	-	17.89	17.80	17.89	10,700	17.811	-0.22%
2023-12-29	0	17.93	-	17.96	17.83	17.99	3,800	68,087	17.918	17.93	-	17.96	17.83	17.99	3,800	17.918	-0.61%
2023-12-28	0	18.04	-	18.05	17.94	18.03	16,800	302,187	17.987	18.04	-	18.05	17.94	18.03	16,800	17.987	0.73%
2023-12-27	0	17.91	-	17.95	17.55	17.98	11,400	204,410	17.931	17.91	-	17.95	17.55	17.98	11,400	17.931	1.99%
2023-12-22	0	17.56	-	17.56	17.44	17.56	16,700	292,843	17.536	17.56	-	17.56	17.44	17.56	16,700	17.536	1.27%
2023-12-21	0	17.34	17.30	17.50	17.21	17.49	57,400	990,344	17.253	17.34	17.30	17.50	17.21	17.49	57,400	17.253	-1.03%
2023-12-20	0	17.52	17.52	17.53	17.50	17.54	49,600	868,232	17.505	17.52	17.52	17.53	17.50	17.54	49,600	17.505	0.86%
2023-12-19	0	17.37	17.32	17.45	17.37	17.44	38,800	675,734	17.416	17.37	17.32	17.45	17.37	17.44	38,800	17.416	-0.23%
2023-12-18	0	17.41	17.43	17.44	17.34	17.48	65,500	1,141,589	17.429	17.41	17.43	17.44	17.34	17.48	65,500	17.429	0.40%
2023-12-15	0	17.34	-	17.36	17.18	17.37	88,800	1,539,627	17.338	17.34	-	17.36	17.18	17.37	88,800	17.338	0.93%
2023-12-14	0	17.18	16.50	17.18	16.88	17.36	58,200	997,520	17.140	17.18	16.50	17.18	16.88	17.36	58,200	17.140	1.96%
2023-12-13	0	16.85	16.83	16.85	16.75	16.87	16,100	271,121	16.840	16.85	16.83	16.85	16.75	16.87	16,100	16.840	1.08%
2023-12-12	0	16.67	-	16.67	16.40	16.75	116,600	1,934,563	16.591	16.67	-	16.67	16.40	16.75	116,600	16.591	2.40%
2023-12-11	0	16.28	-	16.30	16.18	16.28	43,000	699,070	16.257	16.28	-	16.30	16.18	16.28	43,000	16.257	0.74%
2023-12-08	0	16.16	-	16.18	15.86	16.18	32,600	526,236	16.142	16.16	-	16.18	15.86	16.18	32,600	16.142	1.89%
2023-12-07	0	15.86	15.67	15.86	15.86	15.86	100	1,586	15.860	15.86	15.67	15.86	15.86	15.86	100	15.860	-1.37%
2023-12-06	0	16.08	16.04	16.09	15.97	16.09	20,200	322,826	15.981	16.08	16.04	16.09	15.97	16.09	20,200	15.981	1.26%
2023-12-05	0	15.88	-	15.88	15.88	15.88	400	6,352	15.880	15.88	-	15.88	15.88	15.88	400	15.880	-1.61%
2023-12-04	0	16.14	-	16.15	16.16	16.16	2,000	32,320	16.160	16.14	-	16.15	16.16	16.16	2,000	16.160	-0.19%
2023-12-01	0	16.17	-	16.18	-	-	0	0	-	16.17	-	16.18	-	-	0	-	-1.16%
2023-11-30	0	16.36	16.32	16.36	16.25	16.38	26,500	431,592	16.286	16.36	16.32	16.36	16.25	16.38	26,500	16.286	1.30%
2023-11-29	0	16.15	-	16.20	16.14	16.17	3,800	61,395	16.157	16.15	-	16.20	16.14	16.17	3,800	16.157	-0.49%
2023-11-28	0	16.23	16.00	16.23	16.14	16.23	23,200	376,236	16.217	16.23	16.00	16.23	16.14	16.23	23,200	16.217	0.56%
2023-11-27	0	16.14	-	16.16	16.06	16.20	10,000	161,057	16.106	16.14	-	16.16	16.06	16.20	10,000	16.106	-0.80%
2023-11-24	0	16.27	16.20	16.27	16.27	16.27	1,200	19,454	16.212	16.27	16.20	16.27	16.27	16.27	1,200	16.212	-0.61%
2023-11-23	0	16.37	16.36	16.37	16.24	16.37	5,600	91,360	16.314	16.37	16.36	16.37	16.24	16.37	5,600	16.314	0.80%
2023-11-22	0	16.24	-	16.32	16.23	16.32	31,100	505,016	16.238	16.24	-	16.32	16.23	16.32	31,100	16.238	-1.87%
2023-11-21	0	16.55	-	16.54	16.28	16.61	53,500	887,231	16.584	16.55	-	16.54	16.28	16.61	53,500	16.584	1.78%
2023-11-20	0	16.26	-	16.27	16.25	16.27	46,300	752,999	16.263	16.26	-	16.27	16.25	16.27	46,300	16.263	0.74%
2023-11-17	0	16.14	-	16.18	16.14	16.20	24,400	394,817	16.181	16.14	-	16.18	16.14	16.20	24,400	16.181	-0.19%
2023-11-16	0	16.17	-	16.19	16.12	16.17	11,900	192,153	16.147	16.17	-	16.19	16.12	16.17	11,900	16.147	0.00%
2023-11-15	0	16.17	-	16.19	15.80	16.18	137,700	2,221,615	16.134	16.17	-	16.19	15.80	16.18	137,700	16.134	3.12%
2023-11-14	0	15.68	-	15.80	15.55	15.69	2,500	39,191	15.676	15.68	-	15.80	15.55	15.69	2,500	15.676	-0.25%
2023-11-13	0	15.72	15.72	15.80	15.50	15.72	14,200	221,715	15.614	15.72	15.72	15.80	15.50	15.72	14,200	15.614	2.88%
2023-11-10	0	15.28	-	15.35	15.28	15.28	22,000	336,160	15.280	15.28	-	15.35	15.28	15.28	22,000	15.280	0.00%
2023-11-09	0	15.28	-	15.50	15.25	15.28	20,100	306,603	15.254	15.28	-	15.50	15.25	15.28	20,100	15.254	0.59%
2023-11-08	0	15.19	15.10	15.20	15.19	15.26	1,400	21,340	15.243	15.19	15.10	15.20	15.19	15.26	1,400	15.243	0.60%
2023-11-07	0	15.10	-	15.13	15.10	15.12	11,800	178,210	15.103	15.10	-	15.13	15.10	15.12	11,800	15.103	-0.46%
2023-11-06	0	15.17	14.81	15.22	15.00	15.15	10,700	161,590	15.102	15.17	14.81	15.22	15.00	15.15	10,700	15.102	2.22%
2023-11-03	0	14.84	-	14.84	14.84	14.93	28,310	420,416	14.850	14.84	-	14.84	14.84	14.93	28,310	14.850	1.50%
2023-11-02	0	14.62	-	14.66	14.57	14.58	1,100	16,037	14.579	14.62	-	14.66	14.57	14.58	1,100	14.579	3.69%
2023-11-01	0	14.10	13.85	15.30	-	-	0	0	-	14.10	13.85	15.30	-	-	0	-	0.86%
2023-10-31	0	13.98	-	15.00	-	-	0	0	-	13.98	-	15.00	-	-	0	-	-1.13%
2023-10-30	0	14.14	-	15.40	14.14	14.15	400	5,657	14.143	14.14	-	15.40	14.14	14.15	400	14.143	1.00%
2023-10-27	0	14.00	13.79	15.00	13.80	14.01	7,700	106,810	13.871	14.00	13.79	15.00	13.80	14.01	7,700	13.871	1.30%
2023-10-26	0	13.82	13.79	13.85	13.80	14.10	38,300	530,025	13.839	13.82	13.79	13.85	13.80	14.10	38,300	13.839	-4.16%
2023-10-25	0	14.42	14.10	14.50	14.42	14.54	1,300	18,768	14.437	14.42	14.10	14.50	14.42	14.54	1,300	14.437	-0.21%
2023-10-24	0	14.45	14.14	15.20	14.12	14.46	8,200	117,740	14.359	14.45	14.14	15.20	14.12	14.46	8,200	14.359	0.14%
2023-10-20	0	14.43	14.36	14.46	14.41	14.65	21,100	304,195	14.417	14.43	14.36	14.46	14.41	14.65	21,100	14.417	-0.96%
2023-10-19	0	14.57	14.10	15.20	14.57	14.65	30,000	438,700	14.623	14.57	14.10	15.20	14.57	14.65	30,000	14.623	-1.35%
2023-10-18	0	14.77	14.10	15.40	14.77	14.80	15,200	224,510	14.770	14.77	14.10	15.40	14.77	14.80	15,200	14.770	-1.53%
2023-10-17	0	15.00	14.10	15.40	14.96	15.00	4,200	62,920	14.981	15.00	14.10	15.40	14.96	15.00	4,200	14.981	1.69%
2023-10-16	0	14.75	14.10	14.90	14.75	14.94	6,700	99,170	14.801	14.75	14.10	14.90	14.75	14.94	6,700	14.801	-2.77%
2023-10-13	0	15.17	15.17	15.20	-	-	0	0	-	15.17	15.17	15.20	-	-	0	-	0.07%
2023-10-12	0	15.16	14.94	15.23	15.00	15.17	20,000	301,666	15.083	15.16	14.94	15.23	15.00	15.17	20,000	15.083	1.47%
2023-10-11	0	14.94	14.94	15.00	14.94	14.94	3,000	44,820	14.940	14.94	14.94	15.00	14.94	14.94	3,000	14.940	1.29%
2023-10-10	0	14.75	14.75	14.80	14.73	14.82	4,500	66,565	14.792	14.75	14.75	14.80	14.73	14.82	4,500	14.792	0.48%
2023-10-09	0	14.68	14.34	14.69	14.68	14.68	10,000	146,800	14.680	14.68	14.34	14.69	14.68	14.68	10,000	14.680	0.96%
2023-10-06	0	14.54	14.10	15.00	14.50	14.50	200	2,900	14.500	14.54	14.10	15.00	14.50	14.50	200	14.500	0.48%
2023-10-05	0	14.47	14.10	14.55	14.46	14.53	6,000	86,895	14.483	14.47	14.10	14.55	14.46	14.53	6,000	14.483	1.69%
2023-10-04	0	14.23	14.10	16.10	14.22	14.22	400	5,688	14.220	14.23	14.10	16.10	14.22	14.22	400	14.220	-2.13%
2023-10-03	0	14.54	14.10	16.00	14.48	14.54	2,100	30,528	14.537	14.54	14.10	16.00	14.48	14.54	2,100	14.537	-0.34%
2023-09-29	0	14.59	14.48	14.67	14.47	14.55	2,000	29,010	14.505	14.59	14.48	14.67	14.47	14.55	2,000	14.505	2.46%
2023-09-28	0	14.24	14.10	14.24	14.24	14.24	1,110	15,805	14.239	14.24	14.10	14.24	14.24	14.24	1,110	14.239	0.00%
2023-09-27	0	14.24	14.10	16.10	14.24	14.24	1,400	19,936	14.240	14.24	14.10	16.10	14.24	14.24	1,400	14.240	0.00%
2023-09-26	0	14.24	14.10	14.34	14.22	14.26	3,200	45,584	14.245	14.24	14.10	14.34	14.22	14.26	3,200	14.245	-1.11%
2023-09-25	0	14.40	14.40	14.42	14.40	14.40	1,110	15,982	14.398	14.40	14.40	14.42	14.40	14.40	1,110	14.398	0.77%
2023-09-22	0	14.29	14.29	16.10	14.10	14.30	7,300	104,028	14.250	14.29	14.29	16.10	14.10	14.30	7,300	14.250	-0.69%
2023-09-21	0	14.39	14.30	16.10	14.37	14.40	2,400	34,539	14.391	14.39	14.30	16.10	14.37	14.40	2,400	14.391	-2.51%
2023-09-20	0	14.76	14.30	16.00	-	-	0	0	-	14.76	14.30	16.00	-	-	0	-	-0.34%
2023-09-19	0	14.81	14.78	16.10	14.81	14.81	5,300	78,493	14.810	14.81	14.78	16.10	14.81	14.81	5,300	14.810	-0.54%
2023-09-18	0	14.89	14.30	15.50	-	-	0	0	-	14.89	14.30	15.50	-	-	0	-	-2.42%
2023-09-15	0	15.26	14.30	15.30	15.29	15.30	6,300	96,387	15.300	15.26	14.30	15.30	15.29	15.30	6,300	15.300	0.26%
2023-09-14	0	15.22	14.30	16.00	15.20	15.22	4,800	73,028	15.214	15.22	14.30	16.00	15.20	15.22	4,800	15.214	1.47%
2023-09-13	0	15.00	14.97	15.02	14.97	15.02	5,100	76,508	15.002	15.00	14.97	15.02	14.97	15.02	5,100	15.002	-0.40%
2023-09-12	0	15.06	15.02	15.08	15.06	15.08	1,300	19,598	15.075	15.06	15.02	15.08	15.06	15.08	1,300	15.075	-0.73%
2023-09-11	0	15.17	15.10	15.28	15.05	15.10	6,700	100,975	15.071	15.17	15.10	15.28	15.05	15.10	6,700	15.071	-1.24%
2023-09-07	0	15.36	15.36	15.48	15.36	15.36	100	1,536	15.360	15.36	15.36	15.48	15.36	15.36	100	15.360	-1.48%
2023-09-06	0	15.59	14.60	15.60	-	-	10	154	15.400	15.59	14.60	15.60	-	-	10	15.400	0.00%
2023-09-05	0	15.59	15.00	15.65	15.57	15.60	10,300	160,495	15.582	15.59	15.00	15.65	15.57	15.60	10,300	15.582	-0.64%
2023-09-04	0	15.69	14.30	15.70	15.54	15.69	8,300	129,838	15.643	15.69	14.30	15.70	15.54	15.69	8,300	15.643	0.97%
2023-08-31	0	15.54	15.40	15.66	15.50	15.66	52,700	820,004	15.560	15.54	15.40	15.66	15.50	15.66	52,700	15.560	0.13%
2023-08-30	0	15.52	15.30	15.52	15.50	15.59	10,400	162,004	15.577	15.52	15.30	15.52	15.50	15.59	10,400	15.577	2.17%
2023-08-29	0	15.19	14.50	15.50	15.19	15.19	200	3,038	15.190	15.19	14.50	15.50	15.19	15.19	200	15.190	0.93%
2023-08-28	0	15.05	15.02	15.06	15.02	15.05	15,000	225,600	15.040	15.05	15.02	15.06	15.02	15.05	15,000	15.040	0.60%
2023-08-25	0	14.96	14.10	15.07	14.91	15.12	32,100	482,312	15.025	14.96	14.10	15.07	14.91	15.12	32,100	15.025	-5.44%
2023-08-24	0	15.82	15.74	15.82	15.77	15.82	33,500	528,903	15.788	15.82	15.74	15.82	15.77	15.82	33,500	15.788	4.08%
2023-08-23	0	15.20	14.10	16.10	-	-	0	0	-	15.20	14.10	16.10	-	-	0	-	-0.13%
2023-08-22	0	15.22	15.18	15.30	15.12	15.23	7,800	118,619	15.208	15.22	15.18	15.30	15.12	15.23	7,800	15.208	3.19%
2023-08-21	0	14.75	14.39	16.00	14.67	14.70	2,300	33,764	14.680	14.75	14.39	16.00	14.67	14.70	2,300	14.680	0.96%
2023-08-18	0	14.61	14.57	14.75	14.59	14.73	94,000	1,373,898	14.616	14.61	14.57	14.75	14.59	14.73	94,000	14.616	-0.95%
2023-08-17	0	14.75	14.73	16.10	14.73	14.75	3,500	51,565	14.733	14.75	14.73	16.10	14.73	14.75	3,500	14.733	-1.47%
2023-08-16	0	14.97	14.50	15.20	14.91	14.95	700	10,461	14.944	14.97	14.50	15.20	14.91	14.95	700	14.944	-0.33%
2023-08-15	0	15.02	15.02	15.16	15.00	15.15	70,700	1,068,994	15.120	15.02	15.02	15.16	15.00	15.15	70,700	15.120	1.62%
2023-08-14	0	14.78	14.66	15.00	14.60	14.68	26,400	386,737	14.649	14.78	14.66	15.00	14.60	14.68	26,400	14.649	-1.60%
2023-08-11	0	15.02	14.10	15.02	15.02	15.18	4,100	61,762	15.064	15.02	14.10	15.02	15.02	15.18	4,100	15.064	-1.05%
2023-08-10	0	15.18	15.04	15.70	15.13	15.18	65,900	999,777	15.171	15.18	15.04	15.70	15.13	15.18	65,900	15.171	-1.68%
2023-08-09	0	15.44	15.35	15.50	15.39	15.43	110,000	1,694,210	15.402	15.44	15.35	15.50	15.39	15.43	110,000	15.402	0.13%
2023-08-08	0	15.42	15.37	15.49	15.42	15.46	40,400	624,336	15.454	15.42	15.37	15.49	15.42	15.46	40,400	15.454	-1.09%
2023-08-07	0	15.59	14.10	15.59	15.50	15.59	8,200	127,127	15.503	15.59	14.10	15.59	15.50	15.59	8,200	15.503	1.17%
2023-08-04	0	15.41	14.10	15.41	15.41	15.41	1,700	26,197	15.410	15.41	14.10	15.41	15.41	15.41	1,700	15.410	1.38%
2023-08-03	0	15.20	15.17	15.30	15.20	15.44	198,900	3,034,603	15.257	15.20	15.17	15.30	15.20	15.44	198,900	15.257	-3.80%
2023-08-02	0	15.80	15.20	15.85	15.80	16.00	15,300	242,001	15.817	15.80	15.20	15.85	15.80	16.00	15,300	15.817	-1.25%
2023-08-01	0	16.00	15.20	16.00	15.98	16.01	15,600	249,527	15.995	16.00	15.20	16.00	15.98	16.01	15,600	15.995	0.44%
2023-07-31	0	15.93	15.20	15.95	15.93	16.00	31,100	496,203	15.955	15.93	15.20	15.95	15.93	16.00	31,100	15.955	-0.31%
2023-07-28	0	15.98	15.20	15.98	15.30	15.98	78,000	1,212,658	15.547	15.98	15.20	15.98	15.30	15.98	78,000	15.547	1.40%
2023-07-27	0	15.76	15.20	15.80	15.63	15.71	11,500	180,259	15.675	15.76	15.20	15.80	15.63	15.71	11,500	15.675	0.64%
2023-07-26	0	15.66	14.10	15.72	15.60	15.66	33,200	519,086	15.635	15.66	14.10	15.72	15.60	15.66	33,200	15.635	0.45%
2023-07-25	0	15.59	14.10	16.20	15.54	15.59	2,300	35,751	15.544	15.59	14.10	16.20	15.54	15.59	2,300	15.544	0.39%
2023-07-24	0	15.53	14.10	15.53	15.46	15.54	13,000	201,522	15.502	15.53	14.10	15.53	15.46	15.54	13,000	15.502	0.32%
2023-07-21	0	15.48	15.46	15.53	15.42	15.48	97,700	1,509,183	15.447	15.48	15.46	15.53	15.42	15.48	97,700	15.447	-2.27%
2023-07-20	0	15.84	14.10	15.94	15.84	16.03	16,300	258,735	15.873	15.84	14.10	15.94	15.84	16.03	16,300	15.873	-1.80%
2023-07-19	0	16.13	16.10	16.13	16.08	16.13	29,800	479,811	16.101	16.13	16.10	16.13	16.08	16.13	29,800	16.101	0.31%
2023-07-18	0	16.08	14.10	16.08	16.06	16.09	34,900	560,896	16.072	16.08	14.10	16.08	16.06	16.09	34,900	16.072	0.00%
2023-07-14	0	16.08	15.98	16.08	15.90	16.08	107,000	1,717,253	16.049	16.08	15.98	16.08	15.90	16.08	107,000	16.049	1.64%
2023-07-13	0	15.82	15.60	15.86	15.50	15.83	48,900	770,851	15.764	15.82	15.60	15.86	15.50	15.83	48,900	15.764	2.59%
2023-07-12	0	15.42	14.10	15.45	15.34	15.39	12,300	189,118	15.375	15.42	14.10	15.45	15.34	15.39	12,300	15.375	0.00%
2023-07-11	0	15.42	14.88	15.42	15.36	15.42	6,400	98,436	15.381	15.42	14.88	15.42	15.36	15.42	6,400	15.381	2.53%
2023-07-10	0	15.04	14.84	15.13	15.00	15.18	28,800	435,816	15.133	15.04	14.84	15.13	15.00	15.18	28,800	15.133	0.00%
2023-07-07	0	15.04	15.00	15.18	15.03	15.12	107,300	1,615,318	15.054	15.04	15.00	15.18	15.03	15.12	107,300	15.054	-0.92%
2023-07-06	0	15.18	14.10	15.38	15.18	15.33	17,900	272,098	15.201	15.18	14.10	15.38	15.18	15.33	17,900	15.201	-1.81%
2023-07-05	0	15.46	14.10	15.50	15.46	15.59	14,000	216,981	15.499	15.46	14.10	15.50	15.46	15.59	14,000	15.499	-1.28%
2023-07-04	0	15.66	15.63	15.77	15.55	15.67	116,700	1,822,446	15.617	15.66	15.63	15.77	15.55	15.67	116,700	15.617	0.71%
2023-07-03	0	15.55	14.10	15.70	15.32	15.60	52,000	806,683	15.513	15.55	14.10	15.70	15.32	15.60	52,000	15.513	1.63%
2023-06-30	0	15.30	14.10	15.30	15.30	15.30	300	4,590	15.300	15.30	14.10	15.30	15.30	15.30	300	15.300	0.07%
2023-06-29	0	15.29	15.18	15.35	15.29	15.44	48,200	740,640	15.366	15.29	15.18	15.35	15.29	15.44	48,200	15.366	-0.13%
2023-06-28	0	15.31	14.10	15.35	15.20	15.31	23,300	354,215	15.202	15.31	14.10	15.35	15.20	15.31	23,300	15.202	1.39%
2023-06-27	0	15.10	15.08	15.14	15.10	15.13	4,200	63,516	15.123	15.10	15.08	15.14	15.10	15.13	4,200	15.123	-0.40%
2023-06-26	0	15.16	14.10	15.18	15.03	15.18	24,800	376,349	15.175	15.16	14.10	15.18	15.03	15.18	24,800	15.175	-0.39%
2023-06-23	0	15.22	15.20	15.34	15.22	15.28	15,800	241,086	15.259	15.22	15.20	15.34	15.22	15.28	15,800	15.259	-2.12%
2023-06-21	0	15.55	15.55	15.60	15.54	15.61	112,700	1,753,039	15.555	15.55	15.55	15.60	15.54	15.61	112,700	15.555	-0.38%
2023-06-20	0	15.61	15.60	15.70	15.57	15.67	9,800	152,744	15.586	15.61	15.60	15.70	15.57	15.67	9,800	15.586	-0.38%
2023-06-19	0	15.67	15.50	15.68	15.62	15.78	60,100	941,807	15.671	15.67	15.50	15.68	15.62	15.78	60,100	15.671	-0.70%
2023-06-16	0	15.78	15.78	15.84	15.74	15.88	47,700	754,107	15.809	15.78	15.78	15.84	15.74	15.88	47,700	15.809	-0.63%
2023-06-15	0	15.88	15.88	15.90	15.70	15.90	55,600	880,968	15.845	15.88	15.88	15.90	15.70	15.90	55,600	15.845	1.15%
2023-06-14	0	15.70	14.10	15.69	15.59	15.70	60,700	946,913	15.600	15.70	14.10	15.69	15.59	15.70	60,700	15.600	0.64%
2023-06-13	0	15.60	15.52	15.60	15.38	15.65	103,200	1,601,573	15.519	15.60	15.52	15.60	15.38	15.65	103,200	15.519	3.45%
2023-06-12	0	15.08	14.10	15.09	15.00	15.09	17,800	268,066	15.060	15.08	14.10	15.09	15.00	15.09	17,800	15.060	1.00%
2023-06-09	0	14.93	14.93	14.96	14.50	14.93	25,000	372,666	14.907	14.93	14.93	14.96	14.50	14.93	25,000	14.907	1.70%
2023-06-08	0	14.68	14.10	14.68	14.70	14.70	400	5,880	14.700	14.68	14.10	14.68	14.70	14.70	400	14.700	-1.14%
2023-06-07	0	14.85	14.10	15.00	14.84	14.86	15,310	227,357	14.850	14.85	14.10	15.00	14.84	14.86	15,310	14.850	0.07%
2023-06-06	0	14.84	14.10	14.86	14.83	14.90	10,600	157,360	14.845	14.84	14.10	14.86	14.83	14.90	10,600	14.845	-0.40%
2023-06-05	0	14.90	14.10	14.98	14.88	14.97	19,110	284,775	14.902	14.90	14.10	14.98	14.88	14.97	19,110	14.902	-0.80%
2023-06-02	0	15.02	14.10	15.01	14.93	15.04	30,410	455,980	14.994	15.02	14.10	15.01	14.93	15.04	30,410	14.994	2.04%
2023-06-01	0	14.72	14.70	14.88	14.69	15.20	49,200	724,292	14.721	14.72	14.70	14.88	14.69	15.20	49,200	14.721	-1.67%
2023-05-31	0	14.97	14.10	15.00	14.95	15.08	135,700	2,037,484	15.015	14.97	14.10	15.00	14.95	15.08	135,700	15.015	-0.53%
2023-05-30	0	15.05	14.90	15.09	14.99	15.05	27,000	405,309	15.011	15.05	14.90	15.09	14.99	15.05	27,000	15.011	0.00%
2023-05-29	0	15.05	15.05	15.08	14.17	15.05	192,800	2,895,391	15.018	15.05	15.05	15.08	14.17	15.05	192,800	15.018	6.51%
2023-05-25	0	14.13	14.14	14.15	13.62	14.13	89,800	1,259,877	14.030	14.13	14.14	14.15	13.62	14.13	89,800	14.030	5.84%
2023-05-24	0	13.35	12.00	13.30	13.36	13.41	12,600	168,773	13.395	13.35	12.00	13.30	13.36	13.41	12,600	13.395	-1.11%
2023-05-23	0	13.50	12.00	13.52	13.50	13.56	15,600	211,101	13.532	13.50	12.00	13.52	13.50	13.56	15,600	13.532	-0.07%
2023-05-22	0	13.51	12.00	13.62	13.50	13.55	19,700	266,387	13.522	13.51	12.00	13.62	13.50	13.55	19,700	13.522	-0.30%
2023-05-19	0	13.55	12.00	13.57	13.53	13.61	154,200	2,087,195	13.536	13.55	12.00	13.57	13.53	13.61	154,200	13.536	2.26%
2023-05-18	0	13.25	12.00	13.30	13.10	13.25	26,010	342,261	13.159	13.25	12.00	13.30	13.10	13.25	26,010	13.159	2.87%
2023-05-17	0	12.88	12.28	12.90	12.88	12.95	13,400	173,177	12.924	12.88	12.28	12.90	12.88	12.95	13,400	12.924	0.39%
2023-05-16	0	12.83	12.00	12.90	12.79	12.80	11,700	149,700	12.795	12.83	12.00	12.90	12.79	12.80	11,700	12.795	2.07%
2023-05-15	0	12.57	12.50	12.58	12.56	12.57	2,700	33,927	12.566	12.57	12.50	12.58	12.56	12.57	2,700	12.566	-0.32%
2023-05-12	0	12.61	12.28	13.00	12.57	12.66	2,400	30,306	12.628	12.61	12.28	13.00	12.57	12.66	2,400	12.628	-0.47%
2023-05-11	0	12.67	12.71	12.73	12.65	12.68	2,200	27,870	12.668	12.67	12.71	12.73	12.65	12.68	2,200	12.668	1.20%
2023-05-10	0	12.52	12.00	13.00	12.52	12.52	110	1,376	12.509	12.52	12.00	13.00	12.52	12.52	110	12.509	-2.26%
2023-05-09	0	12.81	12.00	12.81	12.81	12.81	410	5,250	12.805	12.81	12.00	12.81	12.81	12.81	410	12.805	0.79%
2023-05-08	0	12.71	12.00	12.86	12.70	12.72	6,800	86,408	12.707	12.71	12.00	12.86	12.70	12.72	6,800	12.707	1.76%
2023-05-05	0	12.49	12.46	12.49	12.49	12.49	600	7,494	12.490	12.49	12.46	12.49	12.49	12.49	600	12.490	0.32%
2023-05-04	0	12.45	12.24	13.17	12.41	12.50	4,400	54,682	12.428	12.45	12.24	13.17	12.41	12.50	4,400	12.428	-0.80%
2023-05-03	0	12.55	12.55	13.17	12.51	12.56	12,300	154,188	12.536	12.55	12.55	13.17	12.51	12.56	12,300	12.536	-1.18%
2023-05-02	0	12.70	12.00	13.00	12.67	12.73	2,200	27,952	12.705	12.70	12.00	13.00	12.67	12.73	2,200	12.705	2.09%
2023-04-28	0	12.44	12.44	-	12.42	12.45	24,100	299,533	12.429	12.44	12.44	-	12.42	12.45	24,100	12.429	0.48%
2023-04-27	0	12.38	12.20	13.00	12.30	12.35	3,400	41,874	12.316	12.38	12.20	13.00	12.30	12.35	3,400	12.316	0.57%
2023-04-26	0	12.31	12.28	12.31	12.30	12.42	5,400	66,550	12.324	12.31	12.28	12.31	12.30	12.42	5,400	12.324	-1.05%
2023-04-25	0	12.44	12.42	12.51	12.43	12.47	2,200	27,394	12.452	12.44	12.42	12.51	12.43	12.47	2,200	12.452	-1.11%
2023-04-24	0	12.58	12.42	12.60	12.58	12.66	3,800	47,923	12.611	12.58	12.42	12.60	12.58	12.66	3,800	12.611	-0.71%
2023-04-21	0	12.67	12.00	12.72	12.64	12.73	10,200	129,242	12.671	12.67	12.00	12.72	12.64	12.73	10,200	12.671	-0.31%
2023-04-20	0	12.71	12.68	12.78	12.69	12.71	2,500	31,755	12.702	12.71	12.68	12.78	12.69	12.71	2,500	12.702	0.08%
2023-04-19	0	12.70	12.68	12.77	12.70	12.70	1,800	22,860	12.700	12.70	12.68	12.77	12.70	12.70	1,800	12.700	-0.78%
2023-04-18	0	12.80	12.62	12.83	12.80	12.81	1,400	17,930	12.807	12.80	12.62	12.83	12.80	12.81	1,400	12.807	-0.23%
2023-04-17	0	12.83	12.62	12.85	12.83	12.83	1,400	17,962	12.830	12.83	12.62	12.85	12.83	12.83	1,400	12.830	-0.16%
2023-04-14	0	12.85	12.72	12.86	12.85	12.85	1,400	17,990	12.850	12.85	12.72	12.86	12.85	12.85	1,400	12.850	0.39%
2023-04-13	0	12.80	12.72	12.94	12.80	12.80	2,000	25,600	12.800	12.80	12.72	12.94	12.80	12.80	2,000	12.800	-0.78%
2023-04-12	0	12.90	12.72	12.98	12.90	12.98	1,500	19,376	12.917	12.90	12.72	12.98	12.90	12.98	1,500	12.917	-1.53%
2023-04-11	0	13.10	12.72	13.10	12.83	13.10	5,300	68,805	12.982	13.10	12.72	13.10	12.83	13.10	5,300	12.982	2.10%
2023-04-06	0	12.83	12.72	13.50	12.83	13.00	9,800	126,133	12.871	12.83	12.72	13.50	12.83	13.00	9,800	12.871	-2.95%
2023-04-04	0	13.22	13.00	13.22	13.16	13.24	3,200	42,278	13.212	13.22	13.00	13.22	13.16	13.24	3,200	13.212	0.53%
2023-04-03	0	13.15	13.08	13.16	13.14	13.20	6,810	89,570	13.153	13.15	13.08	13.16	13.14	13.20	6,810	13.153	-0.53%
2023-03-31	0	13.22	13.20	13.22	13.23	13.26	11,810	156,425	13.245	13.22	13.20	13.22	13.23	13.26	11,810	13.245	1.30%
2023-03-30	0	13.05	13.00	13.20	12.88	13.12	11,900	155,090	13.033	13.05	13.00	13.20	12.88	13.12	11,900	13.033	1.48%
2023-03-29	0	12.86	12.68	13.20	12.75	12.86	5,900	75,394	12.779	12.86	12.68	13.20	12.75	12.86	5,900	12.779	0.31%
2023-03-28	0	12.82	12.80	13.20	12.82	12.86	22,300	286,448	12.845	12.82	12.80	13.20	12.82	12.86	22,300	12.845	-0.54%
2023-03-27	0	12.89	11.20	13.02	12.89	12.98	13,000	168,213	12.939	12.89	11.20	13.02	12.89	12.98	13,000	12.939	-2.05%
2023-03-24	0	13.16	13.16	13.30	13.00	13.18	16,400	215,051	13.113	13.16	13.16	13.30	13.00	13.18	16,400	13.113	1.31%
2023-03-23	0	12.99	12.99	13.00	12.82	12.99	8,600	110,939	12.900	12.99	12.99	13.00	12.82	12.99	8,600	12.900	1.72%
2023-03-22	0	12.77	11.20	12.82	12.77	12.77	3,000	38,310	12.770	12.77	11.20	12.82	12.77	12.77	3,000	12.770	0.16%
2023-03-21	0	12.75	11.20	13.00	12.69	12.75	22,700	288,376	12.704	12.75	11.20	13.00	12.69	12.75	22,700	12.704	1.76%
2023-03-20	0	12.53	11.20	12.61	12.50	12.71	9,000	113,983	12.665	12.53	11.20	12.61	12.50	12.71	9,000	12.665	-1.26%
2023-03-17	0	12.69	11.20	12.68	12.40	12.70	140,000	1,764,878	12.606	12.69	11.20	12.68	12.40	12.70	140,000	12.606	3.59%
2023-03-16	0	12.25	11.20	12.28	12.21	12.21	200	2,442	12.210	12.25	11.20	12.28	12.21	12.21	200	12.210	-0.49%
2023-03-15	0	12.31	11.20	12.32	12.29	12.32	3,500	43,089	12.311	12.31	11.20	12.32	12.29	12.32	3,500	12.311	2.41%
2023-03-14	0	12.02	11.97	12.02	11.98	12.02	7,000	84,068	12.010	12.02	11.97	12.02	11.98	12.02	7,000	12.010	-1.72%
2023-03-13	0	12.23	12.20	12.24	12.08	12.23	3,200	38,961	12.175	12.23	12.20	12.24	12.08	12.23	3,200	12.175	1.41%
2023-03-10	0	12.06	12.00	12.08	12.00	12.08	6,700	80,492	12.014	12.06	12.00	12.08	12.00	12.08	6,700	12.014	-1.63%
2023-03-09	0	12.26	11.20	12.32	12.24	12.30	12,500	153,338	12.267	12.26	11.20	12.32	12.24	12.30	12,500	12.267	1.83%
2023-03-08	0	12.04	11.20	13.00	12.04	12.10	8,300	100,070	12.057	12.04	11.20	13.00	12.04	12.10	8,300	12.057	-2.11%
2023-03-07	0	12.30	12.20	12.40	12.29	12.34	1,200	14,760	12.300	12.30	12.20	12.40	12.29	12.34	1,200	12.300	-0.89%
2023-03-06	0	12.41	11.20	12.58	12.31	12.41	8,000	98,858	12.357	12.41	11.20	12.58	12.31	12.41	8,000	12.357	2.22%
2023-03-03	0	12.14	11.20	12.30	12.09	12.14	3,000	36,353	12.118	12.14	11.20	12.30	12.09	12.14	3,000	12.118	1.59%
2023-03-02	0	11.95	11.20	12.50	12.00	12.04	2,700	32,484	12.031	11.95	11.20	12.50	12.00	12.04	2,700	12.031	-1.24%
2023-03-01	0	12.10	12.04	12.50	11.98	12.02	4,200	50,356	11.990	12.10	12.04	12.50	11.98	12.02	4,200	11.990	0.83%
2023-02-28	0	12.00	11.99	12.18	12.00	12.12	12,000	144,848	12.071	12.00	11.99	12.18	12.00	12.12	12,000	12.071	0.25%
2023-02-27	0	11.97	11.92	12.00	11.97	12.00	200	2,397	11.985	11.97	11.92	12.00	11.97	12.00	200	11.985	-1.48%
2023-02-24	0	12.15	11.20	12.18	12.15	12.16	12,700	154,430	12.160	12.15	11.20	12.18	12.15	12.16	12,700	12.160	0.50%
2023-02-23	0	12.09	11.20	13.00	12.03	12.10	22,700	273,200	12.035	12.09	11.20	13.00	12.03	12.10	22,700	12.035	2.98%
2023-02-22	0	11.74	11.66	13.00	11.74	11.74	4,200	49,308	11.740	11.74	11.66	13.00	11.74	11.74	4,200	11.740	-1.84%
2023-02-21	0	11.96	11.88	13.00	11.96	12.00	18,600	222,924	11.985	11.96	11.88	13.00	11.96	12.00	18,600	11.985	-0.75%
2023-02-20	0	12.05	12.00	13.00	12.05	12.05	2,800	33,740	12.050	12.05	12.00	13.00	12.05	12.05	2,800	12.050	-0.90%
2023-02-17	0	12.16	12.00	12.18	12.13	12.18	31,900	387,756	12.155	12.16	12.00	12.18	12.13	12.18	31,900	12.155	-3.34%
2023-02-16	0	12.58	12.00	12.60	12.51	12.59	18,200	228,738	12.568	12.58	12.00	12.60	12.51	12.59	18,200	12.568	1.86%
2023-02-15	0	12.35	12.00	12.40	12.34	12.45	4,000	49,392	12.348	12.35	12.00	12.40	12.34	12.45	4,000	12.348	-0.40%
2023-02-14	0	12.40	12.00	12.60	12.40	12.40	300	3,720	12.400	12.40	12.00	12.60	12.40	12.40	300	12.400	1.56%
2023-02-13	0	12.21	12.00	13.00	12.14	12.21	8,700	105,760	12.156	12.21	12.00	13.00	12.14	12.21	8,700	12.156	-1.69%
2023-02-10	0	12.42	12.40	13.00	12.37	12.42	15,500	191,936	12.383	12.42	12.40	13.00	12.37	12.42	15,500	12.383	-0.72%
2023-02-09	0	12.51	12.50	13.00	12.48	12.50	500	6,245	12.490	12.51	12.50	13.00	12.48	12.50	500	12.490	-0.95%
2023-02-08	0	12.63	12.00	13.00	12.56	12.65	37,900	477,643	12.603	12.63	12.00	13.00	12.56	12.65	37,900	12.603	2.68%
2023-02-07	0	12.30	12.00	12.30	12.30	12.30	400	4,920	12.300	12.30	12.00	12.30	12.30	12.30	400	12.300	-0.49%
2023-02-06	0	12.36	12.00	12.36	12.36	12.45	36,600	453,683	12.396	12.36	12.00	12.36	12.36	12.45	36,600	12.396	-2.14%
2023-02-03	0	12.63	12.60	12.64	12.54	12.63	90,610	1,139,275	12.573	12.63	12.60	12.64	12.54	12.63	90,610	12.573	0.80%
2023-02-02	0	12.53	12.50	12.58	12.10	12.56	63,700	797,091	12.513	12.53	12.50	12.58	12.10	12.56	63,700	12.513	4.24%
2023-02-01	0	12.02	11.98	12.05	11.91	12.02	1,700	20,371	11.983	12.02	11.98	12.05	11.91	12.02	1,700	11.983	2.04%
2023-01-31	0	11.78	11.74	11.84	11.74	11.84	12,200	143,707	11.779	11.78	11.74	11.84	11.74	11.84	12,200	11.779	-2.64%
2023-01-30	0	12.10	-	12.16	12.09	12.14	31,900	386,594	12.119	12.10	-	12.16	12.09	12.14	31,900	12.119	1.09%
2023-01-27	0	11.97	11.95	12.00	11.96	12.01	8,600	103,111	11.990	11.97	11.95	12.00	11.96	12.01	8,600	11.990	-0.50%
2023-01-26	0	12.03	12.03	12.04	11.50	12.04	41,300	495,286	11.992	12.03	12.03	12.04	11.50	12.04	41,300	11.992	6.55%
2023-01-20	0	11.29	11.29	11.30	11.24	11.28	9,600	108,183	11.269	11.29	11.29	11.30	11.24	11.28	9,600	11.269	-0.88%
2023-01-19	0	11.39	10.00	11.45	11.37	11.39	4,700	53,485	11.380	11.39	10.00	11.45	11.37	11.39	4,700	11.380	-1.30%
2023-01-18	0	11.54	11.46	11.54	11.43	11.54	12,100	139,015	11.489	11.54	11.46	11.54	11.43	11.54	12,100	11.489	1.32%
2023-01-17	0	11.39	-	11.39	-	-	0	0	-	11.39	-	11.39	-	-	0	-	-0.26%
2023-01-16	0	11.42	-	11.45	11.37	11.45	42,000	479,137	11.408	11.42	-	11.45	11.37	11.45	42,000	11.408	0.97%
2023-01-13	0	11.31	-	11.50	11.27	11.32	28,800	325,385	11.298	11.31	-	11.50	11.27	11.32	28,800	11.298	1.62%
2023-01-12	0	11.13	11.11	11.15	11.10	11.18	9,100	101,263	11.128	11.13	11.11	11.15	11.10	11.18	9,100	11.128	0.72%
2023-01-11	0	11.05	11.02	11.06	11.01	11.07	22,100	243,617	11.023	11.05	11.02	11.06	11.01	11.07	22,100	11.023	0.91%
2023-01-10	0	10.95	10.81	10.97	10.80	10.96	15,100	164,625	10.902	10.95	10.81	10.97	10.80	10.96	15,100	10.902	1.39%
2023-01-09	0	10.80	10.75	10.80	10.27	10.80	16,600	178,961	10.781	10.80	10.75	10.80	10.27	10.80	16,600	10.781	5.16%
2023-01-06	0	10.27	10.25	10.33	10.27	10.31	600	6,166	10.277	10.27	10.25	10.33	10.27	10.31	600	10.277	-0.58%
2023-01-05	0	10.33	10.33	10.50	10.33	10.36	3,800	39,299	10.342	10.33	10.33	10.50	10.33	10.36	3,800	10.342	1.67%
2023-01-04	0	10.16	10.03	10.18	10.11	10.15	23,200	234,640	10.114	10.16	10.03	10.18	10.11	10.15	23,200	10.114	-0.20%
2023-01-03	0	10.18	10.15	10.50	10.15	10.15	2,500	25,375	10.150	10.18	10.15	10.50	10.15	10.15	2,500	10.150	0.69%
2022-12-30	0	10.11	10.00	10.34	10.11	10.16	7,300	73,973	10.133	10.11	10.00	10.34	10.11	10.16	7,300	10.133	1.71%
2022-12-29	0	9.940	9.900	10.01	9.880	9.940	2,300	22,847	9.9335	9.940	9.900	10.01	9.880	9.940	2,300	9.9335	-0.70%
2022-12-28	0	10.01	10.01	-	10.00	10.03	32,100	321,183	10.006	10.01	10.01	-	10.00	10.03	32,100	10.006	-2.34%
2022-12-23	0	10.25	10.20	12.00	10.25	10.27	6,700	68,687	10.252	10.25	10.20	12.00	10.25	10.27	6,700	10.252	-3.76%
2022-12-22	0	10.65	10.62	10.69	10.64	10.65	3,100	33,012	10.649	10.65	10.62	10.69	10.64	10.65	3,100	10.649	1.62%
2022-12-21	0	10.48	10.49	10.57	10.46	10.51	3,200	33,526	10.477	10.48	10.49	10.57	10.46	10.51	3,200	10.477	0.96%
2022-12-20	0	10.38	10.36	-	10.32	10.48	13,500	140,130	10.380	10.38	10.36	-	10.32	10.48	13,500	10.380	-1.98%
2022-12-19	0	10.59	-	10.85	10.59	10.66	12,200	129,672	10.629	10.59	-	10.85	10.59	10.66	12,200	10.629	-0.84%
2022-12-16	0	10.68	10.66	-	10.68	10.70	4,800	51,286	10.685	10.68	10.66	-	10.68	10.70	4,800	10.685	-3.00%
2022-12-15	0	11.01	-	11.02	11.01	11.01	400	4,404	11.010	11.01	-	11.02	11.01	11.01	400	11.010	-2.31%
2022-12-14	0	11.27	11.01	11.27	11.23	11.28	14,100	158,398	11.234	11.27	11.01	11.27	11.23	11.28	14,100	11.234	2.36%
2022-12-13	0	11.01	10.95	11.01	10.97	11.04	16,800	184,695	10.994	11.01	10.95	11.01	10.97	11.04	16,800	10.994	1.57%
2022-12-12	0	10.84	10.83	-	10.80	10.84	5,700	61,768	10.836	10.84	10.83	-	10.80	10.84	5,700	10.836	-2.25%
2022-12-09	0	11.09	-	11.17	11.00	11.09	6,500	71,639	11.021	11.09	-	11.17	11.00	11.09	6,500	11.021	4.03%
2022-12-08	0	10.66	10.55	12.00	10.57	10.66	24,100	256,206	10.631	10.66	10.55	12.00	10.57	10.66	24,100	10.631	0.09%
2022-12-07	0	10.65	10.62	10.70	10.64	10.77	36,900	394,531	10.692	10.65	10.62	10.70	10.64	10.77	36,900	10.692	-1.75%
2022-12-06	0	10.84	10.84	10.94	10.83	11.00	2,000	21,749	10.875	10.84	10.84	10.94	10.83	11.00	2,000	10.875	-1.81%
2022-12-05	0	11.04	11.04	11.12	11.04	11.15	40,800	453,577	11.117	11.04	11.04	11.12	11.04	11.15	40,800	11.117	-1.08%
2022-12-02	0	11.16	11.08	11.18	11.11	11.19	17,200	191,385	11.127	11.16	11.08	11.18	11.11	11.19	17,200	11.127	-0.89%
2022-12-01	0	11.26	11.24	11.26	11.26	11.33	26,300	297,434	11.309	11.26	11.24	11.26	11.26	11.33	26,300	11.309	4.84%
2022-11-30	0	10.74	10.71	10.80	10.71	10.76	99,900	1,073,205	10.743	10.74	10.71	10.80	10.71	10.76	99,900	10.743	-0.46%
2022-11-29	0	10.79	10.70	10.79	10.75	10.79	14,400	154,901	10.757	10.79	10.70	10.79	10.75	10.79	14,400	10.757	-0.19%
2022-11-28	0	10.81	10.78	10.99	10.78	10.78	300	3,234	10.780	10.81	10.78	10.99	10.78	10.78	300	10.780	-2.88%
2022-11-25	0	11.13	10.50	11.13	11.13	11.13	600	6,678	11.130	11.13	10.50	11.13	11.13	11.13	600	11.130	-0.27%
2022-11-24	0	11.16	10.98	11.16	11.12	11.16	4,900	54,604	11.144	11.16	10.98	11.16	11.12	11.16	4,900	11.144	2.20%
2022-11-23	0	10.92	10.50	11.80	10.90	10.92	8,400	91,568	10.901	10.92	10.50	11.80	10.90	10.92	8,400	10.901	2.44%
2022-11-22	0	10.66	10.50	11.80	10.65	10.67	5,400	57,560	10.659	10.66	10.50	11.80	10.65	10.67	5,400	10.659	-0.84%
2022-11-21	0	10.75	10.54	10.75	-	-	0	0	-	10.75	10.54	10.75	-	-	0	-	-1.10%
2022-11-18	0	10.87	10.80	10.87	10.87	10.92	5,610	61,092	10.890	10.87	10.80	10.87	10.87	10.92	5,610	10.890	-0.18%
2022-11-17	0	10.89	10.87	11.80	10.80	11.00	17,800	193,003	10.843	10.89	10.87	11.80	10.80	11.00	17,800	10.843	-2.77%
2022-11-16	0	11.20	11.10	11.40	11.10	11.19	33,210	370,588	11.159	11.20	11.10	11.40	11.10	11.19	33,210	11.159	1.08%
2022-11-15	0	11.08	11.08	11.80	10.98	11.08	51,500	567,843	11.026	11.08	11.08	11.80	10.98	11.08	51,500	11.026	2.59%
2022-11-14	0	10.80	-	10.98	10.80	10.80	3,000	32,400	10.800	10.80	-	10.98	10.80	10.80	3,000	10.800	0.47%
2022-11-11	0	10.75	10.50	10.75	9.990	10.75	142,000	1,507,056	10.613	10.75	10.50	10.75	9.990	10.75	142,000	10.613	11.00%
2022-11-10	0	9.685	-	9.700	9.700	9.970	5,400	52,491	9.7206	9.685	-	9.700	9.700	9.970	5,400	9.7206	-2.71%
2022-11-09	0	9.955	8.600	9.975	9.710	9.980	10,100	100,110	9.9119	9.955	8.600	9.975	9.710	9.980	10,100	9.9119	2.63%
2022-11-08	0	9.700	8.060	9.705	9.600	9.710	13,800	133,677	9.6867	9.700	8.060	9.705	9.600	9.710	13,800	9.6867	2.81%
2022-11-07	0	9.435	8.060	-	9.435	9.495	190,800	1,802,040	9.4447	9.435	8.060	-	9.435	9.495	190,800	9.4447	2.89%
2022-11-04	0	9.170	9.100	9.180	9.135	9.205	6,500	59,800	9.2000	9.170	9.100	9.180	9.135	9.205	6,500	9.2000	0.38%
2022-11-03	0	9.135	8.060	9.610	9.165	9.190	40,800	374,598	9.1813	9.135	8.060	9.610	9.165	9.190	40,800	9.1813	-3.64%
2022-11-02	0	9.480	9.480	9.500	9.470	9.480	20,200	191,385	9.4745	9.480	9.480	9.500	9.470	9.480	20,200	9.4745	0.32%
2022-11-01	0	9.450	8.060	9.480	9.435	9.455	5,700	53,835	9.4447	9.450	8.060	9.480	9.435	9.455	5,700	9.4447	-0.32%
2022-10-31	0	9.480	9.460	9.500	9.420	9.480	54,200	512,695	9.4593	9.480	9.460	9.500	9.420	9.480	54,200	9.4593	3.89%
2022-10-28	0	9.125	-	9.150	9.215	9.215	10,000	92,150	9.2150	9.125	-	9.150	9.215	9.215	10,000	9.2150	-3.13%
2022-10-27	0	9.420	9.280	9.465	9.465	9.465	200	1,893	9.4650	9.420	9.280	9.465	9.465	9.465	200	9.4650	1.29%
2022-10-26	0	9.300	-	9.380	9.200	9.300	74,700	689,860	9.2351	9.300	-	9.380	9.200	9.300	74,700	9.2351	1.81%
2022-10-25	0	9.135	9.130	9.135	9.135	9.155	12,900	117,970	9.1450	9.135	9.130	9.135	9.135	9.155	12,900	9.1450	0.83%
2022-10-24	0	9.060	-	9.135	8.900	9.155	107,300	978,587	9.1201	9.060	-	9.135	8.900	9.155	107,300	9.1201	2.60%
2022-10-21	0	8.830	-	9.000	8.830	8.830	500	4,415	8.8300	8.830	-	9.000	8.830	8.830	500	8.8300	0.74%
2022-10-20	0	8.765	-	9.000	8.680	8.800	13,800	120,213	8.7111	8.765	-	9.000	8.680	8.800	13,800	8.7111	-0.51%
2022-10-19	0	8.810	8.675	8.840	8.770	8.825	7,500	65,995	8.7993	8.810	8.675	8.840	8.770	8.825	7,500	8.7993	-1.07%
2022-10-18	0	8.905	8.815	9.905	8.805	8.905	8,200	72,633	8.8577	8.905	8.815	9.905	8.805	8.905	8,200	8.8577	2.83%
2022-10-17	0	8.660	8.600	9.905	8.600	8.630	3,000	25,875	8.6250	8.660	8.600	9.905	8.600	8.630	3,000	8.6250	-2.81%
2022-10-14	0	8.910	8.000	8.910	8.900	8.980	82,300	735,906	8.9417	8.910	8.000	8.910	8.900	8.980	82,300	8.9417	3.36%
2022-10-13	0	8.620	8.550	8.625	8.605	8.700	28,300	244,277	8.6317	8.620	8.550	8.625	8.605	8.700	28,300	8.6317	-1.26%
2022-10-12	0	8.730	8.000	9.905	8.685	8.800	118,200	1,032,327	8.7337	8.730	8.000	9.905	8.685	8.800	118,200	8.7337	-0.57%
2022-10-11	0	8.780	8.700	8.780	8.770	8.865	23,200	204,165	8.8002	8.780	8.700	8.780	8.770	8.865	23,200	8.8002	-3.14%
2022-10-10	0	9.065	9.050	9.905	9.060	9.085	32,200	292,117	9.0720	9.065	9.050	9.905	9.060	9.085	32,200	9.0720	-4.18%
2022-10-07	0	9.460	8.940	9.905	9.460	9.560	6,800	64,465	9.4801	9.460	8.940	9.905	9.460	9.560	6,800	9.4801	-3.22%
2022-10-06	0	9.775	-	9.800	9.625	9.810	26,500	258,917	9.7705	9.775	-	9.800	9.625	9.810	26,500	9.7705	1.56%
2022-10-05	0	9.625	-	9.750	9.595	9.625	41,400	397,437	9.5999	9.625	-	9.750	9.595	9.625	41,400	9.5999	7.90%
2022-10-03	0	8.920	8.880	10.10	8.865	9.000	10,400	92,585	8.9024	8.920	8.880	10.10	8.865	9.000	10,400	8.9024	-2.30%
2022-09-30	0	9.130	9.050	9.200	9.050	9.155	31,000	280,928	9.0622	9.130	9.050	9.200	9.050	9.155	31,000	9.0622	-0.49%
2022-09-29	0	9.175	9.090	9.265	9.220	9.330	18,200	168,507	9.2586	9.175	9.090	9.265	9.220	9.330	18,200	9.2586	0.38%
2022-09-28	0	9.140	9.140	9.220	9.100	9.215	25,100	229,966	9.1620	9.140	9.140	9.220	9.100	9.215	25,100	9.1620	-2.82%
2022-09-27	0	9.405	-	9.500	9.290	9.370	20,410	189,851	9.3019	9.405	-	9.500	9.290	9.370	20,410	9.3019	0.37%
2022-09-26	0	9.370	9.340	9.475	9.250	9.400	38,710	361,774	9.3458	9.370	9.340	9.475	9.250	9.400	38,710	9.3458	-1.11%
2022-09-23	0	9.475	9.450	9.490	9.450	9.550	33,600	319,467	9.5079	9.475	9.450	9.490	9.450	9.550	33,600	9.5079	-2.82%
2022-09-22	0	9.750	9.630	10.00	9.620	9.750	13,600	131,516	9.6703	9.750	9.630	10.00	9.620	9.750	13,600	9.6703	-0.91%
2022-09-21	0	9.840	9.755	9.850	9.820	9.860	15,100	148,774	9.8526	9.840	9.755	9.850	9.820	9.860	15,100	9.8526	-1.60%
2022-09-20	0	10.00	9.995	10.00	9.985	10.03	61,900	619,335	10.005	10.00	9.995	10.00	9.985	10.03	61,900	10.005	1.73%
2022-09-19	0	9.830	9.830	9.920	9.790	9.895	158,200	1,559,470	9.8576	9.830	9.830	9.920	9.790	9.895	158,200	9.8576	0.41%
2022-09-16	0	9.790	9.780	9.790	9.790	9.830	44,300	434,787	9.8146	9.790	9.780	9.790	9.790	9.830	44,300	9.8146	-2.49%
2022-09-15	0	10.04	10.03	10.24	10.03	10.06	22,600	226,855	10.038	10.04	10.03	10.24	10.03	10.06	22,600	10.038	0.30%
2022-09-14	0	10.01	9.970	-	9.980	10.04	51,300	513,493	10.010	10.01	9.970	-	9.980	10.04	51,300	10.010	-6.27%
2022-09-13	0	10.68	10.58	10.73	10.59	10.68	76,000	807,352	10.623	10.68	10.58	10.73	10.59	10.68	76,000	10.623	2.50%
2022-09-09	0	10.42	10.30	10.60	10.33	10.42	38,610	400,531	10.374	10.42	10.30	10.60	10.33	10.42	38,610	10.374	2.66%
2022-09-08	0	10.15	10.13	10.60	10.15	10.21	15,500	158,108	10.201	10.15	10.13	10.60	10.15	10.21	15,500	10.201	1.00%
2022-09-07	0	10.05	10.06	10.60	10.00	10.07	33,800	338,488	10.014	10.05	10.06	10.60	10.00	10.07	33,800	10.014	-2.62%
2022-09-06	0	10.32	10.19	10.35	10.27	10.33	70,300	724,645	10.308	10.32	10.19	10.35	10.27	10.33	70,300	10.308	1.18%
2022-09-05	0	10.20	10.18	11.20	10.18	10.23	78,000	796,223	10.208	10.20	10.18	11.20	10.18	10.23	78,000	10.208	-1.16%
2022-09-02	0	10.32	10.28	10.35	10.30	10.37	54,700	563,941	10.310	10.32	10.28	10.35	10.30	10.37	54,700	10.310	-0.58%
2022-09-01	0	10.38	10.35	10.40	10.37	10.55	40,700	423,569	10.407	10.38	10.35	10.40	10.37	10.55	40,700	10.407	-4.07%
2022-08-31	0	10.82	10.82	11.20	10.78	10.85	3,310	35,756	10.802	10.82	10.82	11.20	10.78	10.85	3,310	10.802	-1.10%
2022-08-30	0	10.94	10.92	11.00	10.90	10.92	4,500	49,118	10.915	10.94	10.92	11.00	10.90	10.92	4,500	10.915	0.18%
2022-08-29	0	10.92	10.92	12.00	10.86	10.90	62,600	680,819	10.876	10.92	10.92	12.00	10.86	10.90	62,600	10.876	-5.86%
2022-08-26	0	11.60	11.61	11.62	11.39	11.62	41,400	478,301	11.553	11.60	11.61	11.62	11.39	11.62	41,400	11.553	2.20%
2022-08-25	0	11.35	11.25	11.35	11.25	11.36	2,100	23,789	11.328	11.35	11.25	11.35	11.25	11.36	2,100	11.328	1.07%
2022-08-24	0	11.23	11.02	12.00	11.20	11.25	4,500	50,484	11.219	11.23	11.02	12.00	11.20	11.25	4,500	11.219	0.00%
2022-08-23	0	11.23	10.55	12.22	11.17	11.29	8,200	92,307	11.257	11.23	10.55	12.22	11.17	11.29	8,200	11.257	-2.09%
2022-08-22	0	11.47	11.38	11.50	11.48	11.60	10,200	117,579	11.527	11.47	11.38	11.50	11.48	11.60	10,200	11.527	-3.78%
2022-08-19	0	11.92	11.43	11.98	11.92	11.95	5,900	70,460	11.942	11.92	11.43	11.98	11.92	11.95	5,900	11.942	1.45%
2022-08-18	0	11.75	11.68	11.78	11.73	11.78	16,500	193,984	11.757	11.75	11.68	11.78	11.73	11.78	16,500	11.757	-2.08%
2022-08-17	0	12.00	11.43	12.04	12.00	12.09	4,300	51,621	12.005	12.00	11.43	12.04	12.00	12.09	4,300	12.005	-0.83%
2022-08-16	0	12.10	12.01	12.10	12.07	12.12	20,500	248,240	12.109	12.10	12.01	12.10	12.07	12.12	20,500	12.109	0.75%
2022-08-15	0	12.01	12.00	12.01	12.01	12.06	30,200	363,141	12.025	12.01	12.00	12.01	12.01	12.06	30,200	12.025	1.35%
2022-08-12	0	11.85	11.80	11.90	11.81	11.87	3,700	43,813	11.841	11.85	11.80	11.90	11.81	11.87	3,700	11.841	-0.17%
2022-08-11	0	11.87	11.80	11.90	11.82	11.88	22,400	265,530	11.854	11.87	11.80	11.90	11.82	11.88	22,400	11.854	4.40%
2022-08-10	0	11.37	11.34	11.37	11.35	11.40	29,855	339,593	11.375	11.37	11.34	11.37	11.35	11.40	29,855	11.375	-3.56%
2022-08-09	0	11.79	11.76	12.00	11.77	11.83	30,700	362,745	11.816	11.79	11.76	12.00	11.77	11.83	30,700	11.816	-2.64%
2022-08-08	0	12.11	12.10	12.20	12.05	12.23	15,010	181,487	12.091	12.11	12.10	12.20	12.05	12.23	15,010	12.091	-0.98%
2022-08-05	0	12.23	12.02	12.24	12.20	12.28	23,300	285,262	12.243	12.23	12.02	12.24	12.20	12.28	23,300	12.243	1.75%
2022-08-04	0	12.02	11.93	12.03	11.96	12.02	42,410	508,200	11.983	12.02	11.93	12.03	11.96	12.02	42,410	11.983	2.65%
2022-08-03	0	11.71	11.67	11.73	11.67	11.71	8,200	95,881	11.693	11.71	11.67	11.73	11.67	11.71	8,200	11.693	-0.51%
2022-08-02	0	11.77	11.60	11.77	11.74	11.78	39,300	462,163	11.760	11.77	11.60	11.77	11.74	11.78	39,300	11.760	0.09%
2022-08-01	0	11.76	11.76	11.82	11.69	11.74	54,000	632,501	11.713	11.76	11.76	11.82	11.69	11.74	54,000	11.713	0.17%
2022-07-29	0	11.74	11.72	11.74	11.65	11.77	65,900	774,565	11.754	11.74	11.72	11.74	11.65	11.77	65,900	11.754	0.77%
2022-07-28	0	11.65	11.63	11.68	11.45	11.68	11,800	136,560	11.573	11.65	11.63	11.68	11.45	11.68	11,800	11.573	2.28%
2022-07-27	0	11.39	11.39	11.80	11.25	11.39	123,000	1,388,737	11.291	11.39	11.39	11.80	11.25	11.39	123,000	11.291	-0.18%
2022-07-26	0	11.41	11.10	11.60	11.38	11.41	13,600	155,099	11.404	11.41	11.10	11.60	11.38	11.41	13,600	11.404	-0.35%
2022-07-25	0	11.45	10.90	11.59	11.42	11.45	126,100	1,440,488	11.423	11.45	10.90	11.59	11.42	11.45	126,100	11.423	-1.21%
2022-07-22	0	11.59	11.56	11.62	11.58	11.67	69,600	808,007	11.609	11.59	11.56	11.62	11.58	11.67	69,600	11.609	0.26%
2022-07-21	0	11.56	11.43	11.56	11.43	11.57	66,800	768,627	11.506	11.56	11.43	11.56	11.43	11.57	66,800	11.506	2.03%
2022-07-20	0	11.33	11.25	11.38	11.27	11.43	129,510	1,467,690	11.333	11.33	11.25	11.38	11.27	11.43	129,510	11.333	3.56%
2022-07-19	0	10.94	10.94	10.99	10.94	11.30	18,000	197,220	10.957	10.94	10.94	10.99	10.94	11.30	18,000	10.957	-1.08%
2022-07-18	0	11.06	10.98	11.30	10.70	11.09	48,400	532,515	11.002	11.06	10.98	11.30	10.70	11.09	48,400	11.002	3.36%
2022-07-15	0	10.70	10.68	10.72	10.63	10.73	24,310	260,169	10.702	10.70	10.68	10.72	10.63	10.73	24,310	10.702	2.39%
2022-07-14	0	10.45	10.00	10.50	10.40	10.46	38,200	398,825	10.440	10.45	10.00	10.50	10.40	10.46	38,200	10.440	0.10%
2022-07-13	0	10.44	10.30	10.44	10.41	10.44	17,710	184,601	10.424	10.44	10.30	10.44	10.41	10.44	17,710	10.424	1.85%
2022-07-12	0	10.25	10.18	10.28	10.25	10.33	10,800	110,971	10.275	10.25	10.18	10.28	10.25	10.33	10,800	10.275	-2.47%
2022-07-11	0	10.51	10.35	10.55	10.50	10.58	34,800	366,170	10.522	10.51	10.35	10.55	10.50	10.58	34,800	10.522	-0.85%
2022-07-08	0	10.60	10.56	10.63	10.56	10.65	55,700	591,813	10.625	10.60	10.56	10.63	10.56	10.65	55,700	10.625	2.32%
2022-07-07	0	10.36	10.36	10.70	10.16	10.36	73,200	755,056	10.315	10.36	10.36	10.70	10.16	10.36	73,200	10.315	2.07%
2022-07-06	0	10.15	10.03	10.16	10.09	10.17	104,400	1,057,025	10.125	10.15	10.03	10.16	10.09	10.17	104,400	10.125	0.20%
2022-07-05	0	10.13	10.12	10.17	10.05	10.20	60,300	612,030	10.150	10.13	10.12	10.17	10.05	10.20	60,300	10.150	0.80%
2022-07-04	0	10.05	10.06	10.10	10.02	10.47	80,900	815,885	10.085	10.05	10.06	10.10	10.02	10.47	80,900	10.085	-4.19%
2022-06-30	0	10.49	10.49	10.51	10.45	10.66	48,900	517,429	10.581	10.49	10.49	10.51	10.45	10.66	48,900	10.581	-3.14%
2022-06-29	0	10.83	10.79	10.95	10.80	11.17	49,700	540,388	10.873	10.83	10.79	10.95	10.80	11.17	49,700	10.873	-3.30%
2022-06-28	0	11.20	11.18	11.35	11.13	11.27	67,200	751,567	11.184	11.20	11.18	11.35	11.13	11.27	67,200	11.184	-0.88%
2022-06-27	0	11.30	11.30	11.38	11.19	11.34	82,200	922,651	11.224	11.30	11.30	11.38	11.19	11.34	82,200	11.224	3.67%
2022-06-24	0	10.90	10.90	-	10.82	10.93	108,120	1,177,510	10.891	10.90	10.90	-	10.82	10.93	108,120	10.891	1.30%
2022-06-23	0	10.76	10.50	10.84	10.76	10.86	44,600	483,154	10.833	10.76	10.50	10.84	10.76	10.86	44,600	10.833	0.37%
2022-06-22	0	10.72	10.71	10.75	10.71	11.00	21,300	230,157	10.805	10.72	10.71	10.75	10.71	11.00	21,300	10.805	-2.99%
2022-06-21	0	11.05	11.05	-	10.92	11.05	113,000	1,240,510	10.978	11.05	11.05	-	10.92	11.05	113,000	10.978	1.84%
2022-06-20	0	10.85	10.85	10.90	10.71	10.88	132,800	1,432,021	10.783	10.85	10.85	10.90	10.71	10.88	132,800	10.783	-0.37%
2022-06-17	0	10.89	10.88	11.00	10.82	11.00	272,000	2,959,377	10.880	10.89	10.88	11.00	10.82	11.00	272,000	10.880	-1.54%
2022-06-16	0	11.06	11.06	11.31	11.06	11.48	87,900	1,001,961	11.399	11.06	11.06	11.31	11.06	11.48	87,900	11.399	-1.16%
2022-06-15	0	11.19	11.19	11.28	11.14	11.26	48,700	546,681	11.225	11.19	11.19	11.28	11.14	11.26	48,700	11.225	-0.80%
2022-06-14	0	11.28	11.29	11.33	11.15	11.35	192,600	2,176,268	11.299	11.28	11.29	11.33	11.15	11.35	192,600	11.299	-0.70%
2022-06-13	0	11.36	11.35	11.48	11.36	12.00	179,100	2,043,218	11.408	11.36	11.35	11.48	11.36	12.00	179,100	11.408	-6.19%
2022-06-10	0	12.11	12.09	12.17	12.10	12.40	89,100	1,080,705	12.129	12.11	12.09	12.17	12.10	12.40	89,100	12.129	-2.34%
2022-06-09	0	12.40	12.40	12.55	12.34	12.46	68,900	854,495	12.402	12.40	12.40	12.55	12.34	12.46	68,900	12.402	-1.74%
2022-06-08	0	12.62	12.44	12.64	12.58	12.67	54,200	682,958	12.601	12.62	12.44	12.64	12.58	12.67	54,200	12.601	1.12%
2022-06-07	0	12.48	12.45	12.98	12.44	12.51	21,600	269,341	12.469	12.48	12.45	12.98	12.44	12.51	21,600	12.469	-2.50%
2022-06-06	0	12.80	12.64	13.00	12.64	12.80	42,500	541,034	12.730	12.80	12.64	13.00	12.64	12.80	42,500	12.730	0.95%
2022-06-02	0	12.68	12.62	12.68	12.59	12.69	57,500	728,331	12.667	12.68	12.62	12.68	12.59	12.69	57,500	12.667	-0.78%
2022-06-01	0	12.78	12.76	12.78	12.80	12.85	69,500	890,309	12.810	12.78	12.76	12.78	12.80	12.85	69,500	12.810	-0.78%
2022-05-31	0	12.88	12.50	12.88	12.88	12.98	262,300	3,393,002	12.936	12.88	12.50	12.88	12.88	12.98	262,300	12.936	-0.85%
2022-05-30	0	12.99	12.20	13.04	12.80	13.00	74,400	962,721	12.940	12.99	12.20	13.04	12.80	13.00	74,400	12.940	4.84%
2022-05-27	0	12.39	12.34	12.36	12.27	12.39	23,800	293,893	12.348	12.39	12.34	12.36	12.27	12.39	23,800	12.348	4.29%
2022-05-26	0	11.88	11.82	11.90	11.81	11.88	74,200	879,974	11.859	11.88	11.82	11.90	11.81	11.88	74,200	11.859	-0.42%
2022-05-25	0	11.93	11.75	11.96	11.75	11.98	12,700	150,879	11.880	11.93	11.75	11.96	11.75	11.98	12,700	11.880	0.17%
2022-05-24	0	11.91	11.88	11.92	11.90	11.98	16,300	194,565	11.937	11.91	11.88	11.92	11.90	11.98	16,300	11.937	-2.38%
2022-05-23	0	12.20	12.10	12.21	12.10	12.21	40,300	491,151	12.187	12.20	12.10	12.21	12.10	12.21	40,300	12.187	-0.41%
2022-05-20	0	12.25	12.20	12.28	12.15	12.25	42,800	522,723	12.213	12.25	12.20	12.28	12.15	12.25	42,800	12.213	2.68%
2022-05-19	0	11.93	11.90	12.56	11.89	12.56	66,100	790,772	11.963	11.93	11.90	12.56	11.89	12.56	66,100	11.963	-5.32%
2022-05-18	0	12.60	12.40	12.60	12.54	12.65	21,900	275,407	12.576	12.60	12.40	12.60	12.54	12.65	21,900	12.576	2.27%
2022-05-17	0	12.32	12.30	12.35	12.15	12.31	26,200	320,792	12.244	12.32	12.30	12.35	12.15	12.31	26,200	12.244	1.40%
2022-05-16	0	12.15	12.08	12.18	12.00	12.20	13,000	157,957	12.151	12.15	12.08	12.18	12.00	12.20	13,000	12.151	1.33%
2022-05-13	0	11.99	11.90	12.10	11.68	11.99	8,600	102,788	11.952	11.99	11.90	12.10	11.68	11.99	8,600	11.952	2.74%
2022-05-12	0	11.67	11.67	11.72	11.65	11.88	61,400	722,822	11.772	11.67	11.67	11.72	11.65	11.88	61,400	11.772	-3.55%
2022-05-11	0	12.10	12.10	12.60	12.01	12.16	2,700	32,731	12.123	12.10	12.10	12.60	12.01	12.16	2,700	12.123	1.09%
2022-05-10	0	11.97	11.94	12.31	11.75	12.20	244,600	2,919,990	11.938	11.97	11.94	12.31	11.75	12.20	244,600	11.938	-2.76%
2022-05-06	0	12.31	12.32	12.45	12.30	12.90	38,400	474,277	12.351	12.31	12.32	12.45	12.30	12.90	38,400	12.351	-4.65%
2022-05-05	0	12.91	12.90	12.98	12.62	13.00	14,800	191,377	12.931	12.91	12.90	12.98	12.62	13.00	14,800	12.931	2.30%
2022-05-04	0	12.62	12.58	12.69	12.60	12.70	12,600	159,818	12.684	12.62	12.58	12.69	12.60	12.70	12,600	12.684	0.72%
2022-05-03	0	12.53	12.53	12.57	12.53	12.65	16,800	211,481	12.588	12.53	12.53	12.57	12.53	12.65	16,800	12.588	-1.42%
2022-04-29	0	12.71	12.66	12.71	12.59	12.73	217,810	2,751,957	12.635	12.71	12.66	12.71	12.59	12.73	217,810	12.635	2.50%
2022-04-28	0	12.40	12.33	12.40	12.24	12.42	75,210	924,810	12.296	12.40	12.33	12.40	12.24	12.42	75,210	12.296	1.39%
2022-04-27	0	12.23	12.13	12.23	12.10	12.23	155,300	1,890,212	12.171	12.23	12.13	12.23	12.10	12.23	155,300	12.171	-3.09%
2022-04-26	0	12.62	12.60	12.65	12.62	12.78	110,810	1,405,495	12.684	12.62	12.60	12.65	12.62	12.78	110,810	12.684	1.04%
2022-04-25	0	12.49	12.45	12.49	12.48	12.56	106,400	1,332,527	12.524	12.49	12.45	12.49	12.48	12.56	106,400	12.524	-3.18%
2022-04-22	0	12.90	12.88	12.91	12.78	13.03	70,300	903,890	12.858	12.90	12.88	12.91	12.78	13.03	70,300	12.858	-3.01%
2022-04-21	0	13.30	13.03	13.50	13.23	13.31	72,800	965,762	13.266	13.30	13.03	13.50	13.23	13.31	72,800	13.266	1.14%
2022-04-20	0	13.15	13.08	13.20	13.10	13.20	76,810	1,009,196	13.139	13.15	13.08	13.20	13.10	13.20	76,810	13.139	0.92%
2022-04-19	0	13.03	13.02	13.08	13.02	13.21	61,000	796,284	13.054	13.03	13.02	13.08	13.02	13.21	61,000	13.054	-2.10%
2022-04-14	0	13.31	13.31	13.60	13.21	13.33	63,400	841,418	13.272	13.31	13.31	13.60	13.21	13.33	63,400	13.272	1.53%
2022-04-13	0	13.11	13.11	13.25	13.03	13.17	216,600	2,846,521	13.142	13.11	13.11	13.25	13.03	13.17	216,600	13.142	0.85%
2022-04-12	0	13.00	13.00	13.10	12.90	13.28	81,420	1,054,593	12.953	13.00	13.00	13.10	12.90	13.28	81,420	12.953	-1.59%
2022-04-11	0	13.21	13.20	13.30	13.14	13.50	78,300	1,032,687	13.189	13.21	13.20	13.30	13.14	13.50	78,300	13.189	-3.08%
2022-04-08	0	13.63	13.62	15.12	13.55	13.63	27,310	371,010	13.585	13.63	13.62	15.12	13.55	13.63	27,310	13.585	0.44%
2022-04-07	0	13.57	13.58	13.60	13.52	13.72	91,520	1,242,324	13.574	13.57	13.58	13.60	13.52	13.72	91,520	13.574	-2.02%
2022-04-06	0	13.85	13.83	13.84	13.85	14.18	84,110	1,170,802	13.920	13.85	13.83	13.84	13.85	14.18	84,110	13.920	-2.94%
2022-04-04	0	14.27	14.22	14.35	14.20	14.52	80,230	1,146,204	14.286	14.27	14.22	14.35	14.20	14.52	80,230	14.286	-1.38%
2022-04-01	0	14.47	14.47	14.50	14.46	14.60	22,010	318,948	14.491	14.47	14.47	14.50	14.46	14.60	22,010	14.491	-2.03%
2022-03-31	0	14.77	14.77	15.00	14.77	14.87	16,790	248,553	14.804	14.77	14.77	15.00	14.77	14.87	16,790	14.804	-1.93%
2022-03-30	0	15.06	15.00	15.09	15.06	15.13	116,820	1,763,295	15.094	15.06	15.00	15.09	15.06	15.13	116,820	15.094	1.69%
2022-03-29	0	14.81	14.81	14.84	14.75	14.84	53,120	786,287	14.802	14.81	14.81	14.84	14.75	14.84	53,120	14.802	1.44%
2022-03-28	0	14.60	14.50	14.65	14.58	14.65	74,410	1,086,846	14.606	14.60	14.50	14.65	14.58	14.65	74,410	14.606	-1.35%
2022-03-25	0	14.80	14.79	14.80	14.74	14.84	337,900	4,992,958	14.776	14.80	14.79	14.80	14.74	14.84	337,900	14.776	3.64%
2022-03-24	0	14.28	14.28	14.50	14.17	14.30	34,010	485,167	14.265	14.28	14.28	14.50	14.17	14.30	34,010	14.265	-1.72%
2022-03-23	0	14.53	14.52	14.58	14.46	14.55	41,310	599,256	14.506	14.53	14.52	14.58	14.46	14.55	41,310	14.506	0.48%
2022-03-22	0	14.46	14.43	14.46	14.30	14.46	29,640	425,748	14.364	14.46	14.43	14.46	14.30	14.46	29,640	14.364	0.91%
2022-03-21	0	14.33	14.28	14.33	14.19	14.39	74,790	1,069,633	14.302	14.33	14.28	14.33	14.19	14.39	74,790	14.302	1.78%
2022-03-18	0	14.08	14.05	14.08	13.98	14.10	24,220	339,491	14.017	14.08	14.05	14.08	13.98	14.10	24,220	14.017	-0.21%
2022-03-17	0	14.11	14.11	14.13	13.57	14.15	103,320	1,449,862	14.033	14.11	14.11	14.13	13.57	14.15	103,320	14.033	3.98%
2022-03-16	0	13.57	13.50	13.60	12.90	13.58	125,970	1,696,626	13.468	13.57	13.50	13.60	12.90	13.58	125,970	13.468	5.19%
2022-03-15	0	12.90	12.86	12.90	12.85	13.20	151,950	1,966,360	12.941	12.90	12.86	12.90	12.85	13.20	151,950	12.941	-3.73%
2022-03-14	0	13.40	13.29	13.44	13.33	13.43	47,060	628,944	13.365	13.40	13.29	13.44	13.33	13.43	47,060	13.365	-1.69%
2022-03-11	0	13.63	13.58	13.61	13.43	13.73	15,580	210,431	13.506	13.63	13.58	13.61	13.43	13.73	15,580	13.506	-0.73%
2022-03-10	0	13.73	13.71	13.76	13.68	13.73	66,540	911,986	13.706	13.73	13.71	13.76	13.68	13.73	66,540	13.706	2.62%
2022-03-09	0	13.38	13.36	13.50	13.04	13.37	368,000	4,889,774	13.287	13.38	13.36	13.50	13.04	13.37	368,000	13.287	3.16%
2022-03-08	0	12.97	12.97	13.04	12.95	13.30	104,940	1,372,945	13.083	12.97	12.97	13.04	12.95	13.30	104,940	13.083	-3.06%
2022-03-07	0	13.38	13.36	14.30	13.37	13.52	217,320	2,913,288	13.406	13.38	13.36	14.30	13.37	13.52	217,320	13.406	-4.56%
2022-03-04	0	14.02	13.98	14.30	13.86	14.02	32,210	449,281	13.948	14.02	13.98	14.30	13.86	14.02	32,210	13.948	-2.44%
2022-03-03	0	14.37	14.25	14.37	14.31	14.40	19,240	275,562	14.322	14.37	14.25	14.37	14.31	14.40	19,240	14.322	2.64%
2022-03-02	0	14.00	13.99	14.05	13.97	14.52	77,710	1,093,128	14.067	14.00	13.99	14.05	13.97	14.52	77,710	14.067	-3.58%
2022-03-01	0	14.52	14.49	14.79	14.41	14.58	50,300	728,521	14.484	14.52	14.49	14.79	14.41	14.58	50,300	14.484	2.18%
2022-02-28	0	14.21	14.10	14.28	14.00	14.24	184,240	2,584,734	14.029	14.21	14.10	14.28	14.00	14.24	184,240	14.029	0.50%
2022-02-25	0	14.14	14.08	14.15	14.00	14.15	105,630	1,490,219	14.108	14.14	14.08	14.15	14.00	14.15	105,630	14.108	4.90%
2022-02-24	0	13.48	13.51	13.70	13.42	14.20	394,620	5,357,229	13.576	13.48	13.51	13.70	13.42	14.20	394,620	13.576	-6.00%
2022-02-23	0	14.34	14.31	14.38	14.26	14.35	46,120	659,739	14.305	14.34	14.31	14.38	14.26	14.35	46,120	14.305	2.94%
2022-02-22	0	13.93	13.93	13.94	13.91	14.25	792,050	11,077,948	13.986	13.93	13.93	13.94	13.91	14.25	792,050	13.986	-3.86%
2022-02-21	0	14.49	14.46	14.50	14.39	14.50	20,280	292,928	14.444	14.49	14.46	14.50	14.39	14.50	20,280	14.444	-0.75%
2022-02-18	0	14.60	14.55	14.70	14.52	14.70	23,250	339,665	14.609	14.60	14.55	14.70	14.52	14.70	23,250	14.609	-1.95%
2022-02-17	0	14.89	14.86	14.89	14.85	14.96	61,750	919,596	14.892	14.89	14.86	14.89	14.85	14.96	61,750	14.892	-0.40%
2022-02-16	0	14.95	14.95	14.96	14.88	14.95	98,270	1,465,134	14.909	14.95	14.95	14.96	14.88	14.95	98,270	14.909	3.96%
2022-02-15	0	14.38	14.38	14.42	14.37	14.46	224,350	3,233,878	14.414	14.38	14.38	14.42	14.37	14.46	224,350	14.414	-0.28%
2022-02-14	0	14.42	14.42	14.50	14.36	14.86	91,080	1,311,330	14.398	14.42	14.42	14.50	14.36	14.86	91,080	14.398	-3.09%
2022-02-11	0	14.88	14.87	14.98	14.85	15.03	83,440	1,241,953	14.884	14.88	14.87	14.98	14.85	15.03	83,440	14.884	-2.55%
2022-02-10	0	15.27	15.26	15.28	15.00	15.27	249,250	3,781,997	15.174	15.27	15.26	15.28	15.00	15.27	249,250	15.174	2.83%
2022-02-09	0	14.85	14.83	14.85	14.59	14.88	57,200	849,721	14.855	14.85	14.83	14.85	14.59	14.88	57,200	14.855	1.78%
2022-02-08	0	14.59	14.56	14.80	14.57	14.75	33,400	488,697	14.632	14.59	14.56	14.80	14.57	14.75	33,400	14.632	-0.41%
2022-02-07	0	14.65	14.65	14.75	14.53	14.80	31,300	457,554	14.618	14.65	14.65	14.75	14.53	14.80	31,300	14.618	-1.01%
2022-02-04	0	14.80	14.75	14.81	14.60	14.83	94,300	1,390,247	14.743	14.80	14.75	14.81	14.60	14.83	94,300	14.743	3.57%
2022-01-31	0	14.29	14.29	14.31	14.13	14.28	31,900	453,756	14.224	14.29	14.29	14.31	14.13	14.28	31,900	14.224	2.22%
2022-01-28	0	13.98	13.98	14.10	13.62	14.06	248,300	3,470,050	13.975	13.98	13.98	14.10	13.62	14.06	248,300	13.975	-0.57%
2022-01-27	0	14.06	14.06	14.07	13.91	14.40	281,200	3,942,245	14.019	14.06	14.06	14.07	13.91	14.40	281,200	14.019	-2.16%
2022-01-26	0	14.37	14.39	14.46	14.27	14.41	101,500	1,456,797	14.353	14.37	14.39	14.46	14.27	14.41	101,500	14.353	-0.14%
2022-01-25	0	14.39	14.39	14.40	14.34	14.75	297,500	4,296,016	14.440	14.39	14.39	14.40	14.34	14.75	297,500	14.440	-2.51%
2022-01-24	0	14.76	14.75	15.00	14.70	14.80	156,200	2,305,522	14.760	14.76	14.75	15.00	14.70	14.80	156,200	14.760	-0.47%
2022-01-21	0	14.83	14.84	14.88	14.68	15.16	756,200	11,197,378	14.807	14.83	14.84	14.88	14.68	15.16	756,200	14.807	-3.39%
2022-01-20	0	15.35	15.34	15.35	15.15	15.37	747,800	11,441,559	15.300	15.35	15.34	15.35	15.15	15.37	747,800	15.300	-0.65%
2022-01-19	0	15.45	15.44	15.45	15.43	15.80	625,300	9,720,442	15.545	15.45	15.44	15.45	15.43	15.80	625,300	15.545	-3.13%
2022-01-18	0	15.95	15.95	16.00	15.93	16.17	129,900	2,078,694	16.002	15.95	15.95	16.00	15.93	16.17	129,900	16.002	-1.18%
2022-01-17	0	16.14	16.09	16.14	16.05	16.16	44,300	714,088	16.119	16.14	16.09	16.14	16.05	16.16	44,300	16.119	1.13%
2022-01-14	0	15.96	15.95	16.06	15.89	16.08	39,100	623,195	15.938	15.96	15.95	16.06	15.89	16.08	39,100	15.938	-1.05%
2022-01-13	0	16.13	16.08	16.13	16.08	16.14	55,100	887,381	16.105	16.13	16.08	16.13	16.08	16.14	55,100	16.105	0.06%
2022-01-12	0	16.12	16.12	16.13	16.03	16.15	64,800	1,041,415	16.071	16.12	16.12	16.13	16.03	16.15	64,800	16.071	1.45%
2022-01-11	0	15.89	15.88	16.20	15.81	15.88	77,900	1,234,663	15.849	15.89	15.88	16.20	15.81	15.88	77,900	15.849	-0.38%
2022-01-10	0	15.95	15.93	16.18	15.79	16.08	106,700	1,693,196	15.869	15.95	15.93	16.18	15.79	16.08	106,700	15.869	-0.81%
2022-01-07	0	16.08	16.10	16.16	16.07	16.18	94,800	1,528,288	16.121	16.08	16.10	16.16	16.07	16.18	94,800	16.121	0.37%
2022-01-06	0	16.02	16.04	16.20	15.90	16.20	128,100	2,050,440	16.007	16.02	16.04	16.20	15.90	16.20	128,100	16.007	-2.61%
2022-01-05	0	16.45	16.35	16.45	16.37	16.60	113,900	1,869,436	16.413	16.45	16.35	16.45	16.37	16.60	113,900	16.413	-1.50%
2022-01-04	0	16.70	16.65	16.70	16.47	16.70	159,840	2,661,693	16.652	16.70	16.65	16.70	16.47	16.70	159,840	16.652	1.58%
2022-01-03	0	16.44	16.39	16.45	16.39	16.50	127,000	2,086,082	16.426	16.44	16.39	16.45	16.39	16.50	127,000	16.426	0.74%
2021-12-31	0	16.32	16.31	16.33	16.30	16.40	111,500	1,824,521	16.363	16.32	16.31	16.33	16.30	16.40	111,500	16.363	-0.91%
2021-12-30	0	16.47	16.45	16.47	16.45	16.52	33,200	547,160	16.481	16.47	16.45	16.47	16.45	16.52	33,200	16.481	-0.72%
2021-12-29	0	16.59	16.59	16.62	16.49	16.90	111,215	1,839,671	16.542	16.59	16.59	16.62	16.49	16.90	111,215	16.542	-0.30%
2021-12-28	0	16.64	16.64	16.65	16.29	16.65	400,100	6,632,694	16.578	16.64	16.64	16.65	16.29	16.65	400,100	16.578	2.46%
2021-12-24	0	16.24	16.16	16.24	16.19	16.24	149,000	2,416,484	16.218	16.24	16.16	16.24	16.19	16.24	149,000	16.218	0.81%
2021-12-23	0	16.11	16.09	16.12	15.94	16.11	274,500	4,417,160	16.092	16.11	16.09	16.12	15.94	16.11	274,500	16.092	1.07%
2021-12-22	0	15.94	15.92	15.93	15.90	15.98	73,200	1,166,671	15.938	15.94	15.92	15.93	15.90	15.98	73,200	15.938	0.89%
2021-12-21	0	15.80	15.80	15.84	15.34	15.82	167,100	2,635,161	15.770	15.80	15.80	15.84	15.34	15.82	167,100	15.770	3.00%
2021-12-20	0	15.34	15.32	15.34	15.32	15.77	281,400	4,350,751	15.461	15.34	15.32	15.34	15.32	15.77	281,400	15.461	-2.73%
2021-12-17	0	15.77	15.77	15.80	15.64	16.00	420,300	6,611,406	15.730	15.77	15.77	15.80	15.64	16.00	420,300	15.730	-3.37%
2021-12-16	0	16.32	16.32	16.33	16.00	16.35	550,600	8,938,720	16.235	16.32	16.32	16.33	16.00	16.35	550,600	16.235	4.21%
2021-12-15	0	15.66	15.66	15.80	15.66	15.73	120,300	1,886,628	15.683	15.66	15.66	15.80	15.66	15.73	120,300	15.683	-0.63%
2021-12-14	0	15.76	15.76	15.99	15.76	15.85	240,700	3,800,795	15.791	15.76	15.76	15.99	15.76	15.85	240,700	15.791	-1.62%
2021-12-13	0	16.02	16.02	16.08	16.02	16.21	187,800	3,020,168	16.082	16.02	16.02	16.08	16.02	16.21	187,800	16.082	0.00%
2021-12-10	0	16.02	16.02	16.03	16.00	16.20	222,500	3,568,774	16.039	16.02	16.02	16.03	16.00	16.20	222,500	16.039	-1.54%
2021-12-09	0	16.27	16.26	16.29	16.22	16.42	103,500	1,683,025	16.261	16.27	16.26	16.29	16.22	16.42	103,500	16.261	-0.91%
2021-12-08	0	16.42	16.40	16.43	16.20	16.48	381,700	6,266,405	16.417	16.42	16.40	16.43	16.20	16.48	381,700	16.417	3.14%
2021-12-07	0	15.92	15.88	15.94	15.78	15.94	215,200	3,406,741	15.831	15.92	15.88	15.94	15.78	15.94	215,200	15.831	0.89%
2021-12-06	0	15.78	15.78	15.79	15.77	15.86	469,800	7,425,075	15.805	15.78	15.78	15.79	15.77	15.86	469,800	15.805	-1.50%
2021-12-03	0	16.02	16.02	16.05	15.87	16.10	257,700	4,117,636	15.978	16.02	16.02	16.05	15.87	16.10	257,700	15.978	-0.50%
2021-12-02	0	16.10	16.05	16.11	16.02	16.17	498,100	8,006,128	16.073	16.10	16.05	16.11	16.02	16.17	498,100	16.073	-1.47%
2021-12-01	0	16.34	16.34	16.35	15.94	16.36	554,500	8,995,709	16.223	16.34	16.34	16.35	15.94	16.36	554,500	16.223	2.45%
2021-11-30	0	15.95	15.92	16.04	15.82	16.39	916,900	14,783,384	16.123	15.95	15.92	16.04	15.82	16.39	916,900	16.123	-0.31%
2021-11-29	0	16.00	16.00	16.04	15.02	16.06	648,600	10,358,326	15.970	16.00	16.00	16.04	15.02	16.06	648,600	15.970	1.91%
2021-11-26	0	15.70	15.70	15.72	15.67	16.00	1,092,500	17,331,463	15.864	15.70	15.70	15.72	15.67	16.00	1,092,500	15.864	-3.15%
2021-11-25	0	16.21	16.21	16.24	16.16	16.27	646,500	10,483,544	16.216	16.21	16.21	16.24	16.16	16.27	646,500	16.216	0.81%
2021-11-24	0	16.08	16.06	16.12	16.03	16.21	637,600	10,249,848	16.076	16.08	16.06	16.12	16.03	16.21	637,600	16.076	-1.17%
2021-11-23	0	16.27	16.26	16.27	16.21	16.51	892,800	14,540,015	16.286	16.27	16.26	16.27	16.21	16.51	892,800	16.286	-2.34%
2021-11-22	0	16.66	16.66	16.67	16.55	16.66	1,509,400	25,047,305	16.594	16.66	16.66	16.67	16.55	16.66	1,509,400	16.594	1.65%
2021-11-19	0	16.39	16.39	16.40	16.25	16.42	1,139,600	18,660,573	16.375	16.39	16.39	16.40	16.25	16.42	1,139,600	16.375	1.42%
2021-11-18	0	16.16	16.16	16.17	16.01	16.16	845,300	13,611,260	16.102	16.16	16.16	16.17	16.01	16.16	845,300	16.102	0.94%
2021-11-17	0	16.01	16.01	16.02	15.86	16.04	791,500	12,669,039	16.006	16.01	16.01	16.02	15.86	16.04	791,500	16.006	0.95%
2021-11-16	0	15.86	15.86	15.87	15.85	15.94	687,500	10,924,991	15.891	15.86	15.86	15.87	15.85	15.94	687,500	15.891	-0.25%
2021-11-15	0	15.90	15.89	15.90	15.84	16.00	615,400	9,774,136	15.883	15.90	15.89	15.90	15.84	16.00	615,400	15.883	0.38%
2021-11-12	0	15.84	15.82	15.84	15.63	15.94	845,600	13,384,711	15.829	15.84	15.82	15.84	15.63	15.94	845,600	15.829	2.00%
2021-11-11	0	15.53	15.50	15.53	15.46	15.60	684,700	10,625,712	15.519	15.53	15.50	15.53	15.46	15.60	684,700	15.519	-2.02%
2021-11-10	0	15.85	15.84	15.85	15.73	15.90	652,500	10,302,485	15.789	15.85	15.84	15.85	15.73	15.90	652,500	15.789	-0.56%
2021-11-09	0	15.94	15.93	15.94	15.81	15.95	2,316,300	36,786,531	15.882	15.94	15.93	15.94	15.81	15.95	2,316,300	15.882

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---