JL MAG RARE-EARTH CO., LTD.: H

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06680	2022-01-14			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	18.45	18.45	18.49	18.36	18.95	2,400,040	44,599,901	18.583	18.45	18.45	18.49	18.36	18.95	2,400,040	18.583	-1.28%
2025-12-30	0	18.69	18.68	18.69	18.21	18.92	3,845,000	71,503,883	18.597	18.69	18.68	18.69	18.21	18.92	3,845,000	18.597	-0.21%
2025-12-29	0	18.73	18.69	18.73	18.50	19.04	6,792,038	127,180,219	18.725	18.73	18.69	18.73	18.50	19.04	6,792,038	18.725	1.24%
2025-12-24	0	18.50	18.47	18.50	18.45	18.83	3,186,400	59,382,064	18.636	18.50	18.47	18.50	18.45	18.83	3,186,400	18.636	-0.96%
2025-12-23	0	18.68	18.67	18.68	18.68	19.10	4,109,200	77,578,797	18.879	18.68	18.67	18.68	18.68	19.10	4,109,200	18.879	-1.06%
2025-12-22	0	18.88	18.87	18.88	18.44	19.06	4,883,210	92,342,157	18.910	18.88	18.87	18.88	18.44	19.06	4,883,210	18.910	2.61%
2025-12-19	0	18.40	18.40	18.41	18.22	18.66	4,459,920	82,440,382	18.485	18.40	18.40	18.41	18.22	18.66	4,459,920	18.485	0.99%
2025-12-18	0	18.22	18.22	18.23	17.85	18.34	2,897,400	52,421,041	18.092	18.22	18.22	18.23	17.85	18.34	2,897,400	18.092	0.39%
2025-12-17	0	18.15	18.15	18.19	17.70	18.26	3,117,600	56,121,958	18.002	18.15	18.15	18.19	17.70	18.26	3,117,600	18.002	1.45%
2025-12-16	0	17.89	17.85	17.89	17.60	18.45	4,286,200	76,408,353	17.827	17.89	17.85	17.89	17.60	18.45	4,286,200	17.827	-3.04%
2025-12-15	0	18.45	18.40	18.45	18.40	19.36	3,531,000	66,392,209	18.803	18.45	18.40	18.45	18.40	19.36	3,531,000	18.803	-2.79%
2025-12-12	0	18.98	18.97	18.98	18.53	19.09	3,985,840	75,347,038	18.904	18.98	18.97	18.98	18.53	19.09	3,985,840	18.904	1.93%
2025-12-11	0	18.62	18.61	18.62	18.50	19.18	7,273,000	136,033,636	18.704	18.62	18.61	18.62	18.50	19.18	7,273,000	18.704	-2.41%
2025-12-10	0	19.08	19.07	19.08	18.71	19.28	4,599,520	87,286,570	18.977	19.08	19.07	19.08	18.71	19.28	4,599,520	18.977	0.16%
2025-12-09	0	19.05	19.03	19.05	18.80	19.69	6,230,200	118,605,704	19.037	19.05	19.03	19.05	18.80	19.69	6,230,200	19.037	-2.76%
2025-12-08	0	19.59	19.59	19.60	19.35	19.94	10,399,220	204,361,039	19.652	19.59	19.59	19.60	19.35	19.94	10,399,220	19.652	-0.56%
2025-12-05	0	19.70	19.70	19.71	19.00	20.96	34,808,020	699,557,000	20.098	19.70	19.70	19.71	19.00	20.96	34,808,020	20.098	4.29%
2025-12-04	0	18.89	18.89	18.90	18.78	19.32	7,417,410	141,141,470	19.028	18.89	18.89	18.90	18.78	19.32	7,417,410	19.028	0.48%
2025-12-03	0	18.80	18.80	18.84	18.50	19.22	10,284,640	194,293,780	18.892	18.80	18.80	18.84	18.50	19.22	10,284,640	18.892	0.91%
2025-12-02	0	18.63	18.59	18.63	18.23	18.83	5,627,200	104,291,975	18.534	18.63	18.59	18.63	18.23	18.83	5,627,200	18.534	-0.48%
2025-12-01	0	18.72	18.71	18.72	18.35	18.88	6,343,708	118,454,818	18.673	18.72	18.71	18.72	18.35	18.88	6,343,708	18.673	3.14%
2025-11-28	0	18.15	18.15	18.16	17.75	18.28	4,001,430	72,440,145	18.104	18.15	18.15	18.16	17.75	18.28	4,001,430	18.104	1.51%
2025-11-27	0	17.88	17.82	17.88	17.72	18.35	5,199,120	93,988,382	18.078	17.88	17.82	17.88	17.72	18.35	5,199,120	18.078	0.34%
2025-11-26	0	17.82	17.80	17.82	17.72	18.21	3,773,300	67,386,623	17.859	17.82	17.80	17.82	17.72	18.21	3,773,300	17.859	-1.55%
2025-11-25	0	18.10	18.08	18.10	17.95	18.50	5,663,800	103,036,601	18.192	18.10	18.08	18.10	17.95	18.50	5,663,800	18.192	1.06%
2025-11-24	0	17.91	17.91	17.92	17.36	17.95	10,015,594	178,210,912	17.793	17.91	17.91	17.92	17.36	17.95	10,015,594	17.793	2.64%
2025-11-21	0	17.45	17.45	17.46	17.30	18.49	13,189,480	233,019,592	17.667	17.45	17.45	17.46	17.30	18.49	13,189,480	17.667	-6.63%
2025-11-20	0	18.69	18.68	18.69	18.68	19.75	7,400,000	141,394,254	19.107	18.69	18.68	18.69	18.68	19.75	7,400,000	19.107	-3.56%
2025-11-19	0	19.38	19.38	19.39	18.67	19.80	10,196,140	196,307,603	19.253	19.38	19.38	19.39	18.67	19.80	10,196,140	19.253	1.41%
2025-11-18	0	19.11	19.11	19.12	19.02	19.97	5,735,120	110,609,122	19.286	19.11	19.11	19.12	19.02	19.97	5,735,120	19.286	-4.31%
2025-11-17	0	19.97	19.95	19.97	19.80	20.26	5,185,040	104,016,192	20.061	19.97	19.95	19.97	19.80	20.26	5,185,040	20.061	1.42%
2025-11-14	0	19.69	19.68	19.69	19.38	19.94	4,236,320	83,323,249	19.669	19.69	19.68	19.69	19.38	19.94	4,236,320	19.669	-1.06%
2025-11-13	0	19.90	19.88	19.90	19.52	20.20	8,364,040	166,600,569	19.919	19.90	19.88	19.90	19.52	20.20	8,364,040	19.919	1.12%
2025-11-12	0	19.68	19.62	19.68	19.50	20.36	5,668,920	112,144,341	19.782	19.68	19.62	19.68	19.50	20.36	5,668,920	19.782	-2.67%
2025-11-11	0	20.22	20.20	20.22	20.02	20.76	4,106,200	83,303,452	20.287	20.22	20.20	20.22	20.02	20.76	4,106,200	20.287	-1.27%
2025-11-10	0	20.48	20.46	20.48	20.34	21.26	5,876,379	121,330,220	20.647	20.48	20.46	20.48	20.34	21.26	5,876,379	20.647	-1.16%
2025-11-07	0	20.72	20.72	20.74	20.14	21.36	10,500,300	218,810,664	20.839	20.72	20.72	20.74	20.14	21.36	10,500,300	20.839	0.19%
2025-11-06	0	20.68	20.66	20.68	19.95	20.80	7,939,319	162,213,191	20.432	20.68	20.66	20.68	19.95	20.80	7,939,319	20.432	3.92%
2025-11-05	0	19.90	19.90	19.91	19.30	20.22	7,596,475	149,568,112	19.689	19.90	19.90	19.91	19.30	20.22	7,596,475	19.689	-1.19%
2025-11-04	0	20.14	20.14	20.16	19.90	21.30	14,825,643	301,536,849	20.339	20.14	20.14	20.16	19.90	21.30	14,825,643	20.339	-4.10%
2025-11-03	0	21.00	21.00	21.04	20.90	22.56	17,833,336	380,306,021	21.326	21.00	21.00	21.04	20.90	22.56	17,833,336	21.326	-8.30%
2025-10-31	0	22.90	22.90	22.92	22.84	24.60	12,930,240	302,388,090	23.386	22.90	22.90	22.92	22.84	24.60	12,930,240	23.386	-6.91%
2025-10-30	0	24.60	24.60	24.62	23.22	25.38	37,468,310	918,024,358	24.501	24.60	24.60	24.62	23.22	25.38	37,468,310	24.501	5.84%
2025-10-28	0	23.44	23.44	23.46	23.26	25.14	12,676,100	302,776,326	23.886	23.24	23.24	23.26	23.06	24.93	12,783,627	23.685	-2.90%
2025-10-27	0	24.14	24.14	24.16	23.80	25.06	21,861,071	533,907,021	24.423	23.94	23.94	23.96	23.60	24.85	22,046,512	24.217	2.90%
2025-10-24	0	23.46	23.46	23.48	22.42	23.78	18,628,920	436,543,051	23.434	23.26	23.26	23.28	22.23	23.58	18,786,943	23.237	5.20%
2025-10-23	0	22.30	22.28	22.30	21.74	22.92	8,490,328	187,670,423	22.104	22.11	22.09	22.11	21.56	22.73	8,562,349	21.918	-1.50%
2025-10-22	0	22.64	22.62	22.64	21.80	23.00	10,841,975	243,203,114	22.432	22.45	22.43	22.45	21.62	22.81	10,933,944	22.243	-2.75%
2025-10-21	0	23.28	23.28	23.30	23.08	23.74	12,653,480	296,806,956	23.457	23.08	23.08	23.10	22.89	23.54	12,760,815	23.259	0.00%
2025-10-20	0	23.28	23.28	23.30	22.88	24.12	15,171,476	355,701,942	23.445	23.08	23.08	23.10	22.69	23.92	15,300,171	23.248	-0.17%
2025-10-17	0	23.32	23.32	23.34	23.20	24.88	19,958,520	479,752,867	24.037	23.12	23.12	23.14	23.00	24.67	20,127,822	23.835	-3.87%
2025-10-16	0	24.26	24.26	24.28	23.80	25.20	19,364,760	471,754,949	24.362	24.06	24.06	24.08	23.60	24.99	19,529,025	24.157	-4.19%
2025-10-15	0	25.32	25.30	25.32	24.56	27.08	33,866,517	867,545,507	25.617	25.11	25.09	25.11	24.35	26.85	34,153,796	25.401	-0.63%
2025-10-14	0	25.48	25.48	25.50	25.28	28.90	44,078,824	1,188,396,581	26.961	25.27	25.27	25.29	25.07	28.66	44,452,731	26.734	-11.28%
2025-10-13	0	28.72	28.70	28.72	26.10	29.30	94,494,325	2,640,461,776	27.943	28.48	28.46	28.48	25.88	29.05	95,295,891	27.708	13.07%
2025-10-10	0	25.40	25.38	25.40	25.10	27.80	42,755,792	1,130,491,905	26.441	25.19	25.17	25.19	24.89	27.57	43,118,476	26.218	-2.61%
2025-10-09	0	26.08	26.08	26.10	23.28	26.46	47,009,040	1,189,313,606	25.300	25.86	25.86	25.88	23.08	26.24	47,407,803	25.087	8.67%
2025-10-08	0	24.00	23.98	24.00	21.96	24.26	10,867,240	255,735,628	23.533	23.80	23.78	23.80	21.78	24.06	10,959,423	23.335	9.19%
2025-10-06	0	21.98	21.96	21.98	21.86	22.90	3,530,800	78,088,949	22.117	21.80	21.78	21.80	21.68	22.71	3,560,751	21.930	-3.26%
2025-10-03	0	22.72	22.72	22.74	22.28	23.72	4,250,800	96,694,369	22.747	22.53	22.53	22.55	22.09	23.52	4,286,858	22.556	-2.99%
2025-10-02	0	23.42	23.42	23.44	22.82	23.78	6,268,029	147,192,864	23.483	23.22	23.22	23.24	22.63	23.58	6,321,199	23.286	2.72%
2025-09-30	0	22.80	22.80	22.82	22.24	23.16	8,626,440	195,865,323	22.705	22.61	22.61	22.63	22.05	22.97	8,699,615	22.514	1.79%
2025-09-29	0	22.40	22.38	22.40	21.84	22.64	6,705,360	149,908,892	22.357	22.21	22.19	22.21	21.66	22.45	6,762,239	22.169	2.94%
2025-09-26	0	21.76	21.76	21.80	21.76	23.10	8,093,130	181,863,897	22.471	21.58	21.58	21.62	21.58	22.91	8,161,781	22.282	-2.25%
2025-09-25	0	22.26	22.18	22.26	21.06	22.58	15,181,680	336,772,035	22.183	22.07	21.99	22.07	20.88	22.39	15,310,461	21.996	6.00%
2025-09-24	0	21.00	21.00	21.02	20.92	21.66	4,961,680	104,880,461	21.138	20.82	20.82	20.84	20.74	21.48	5,003,768	20.960	-1.96%
2025-09-23	0	21.42	21.40	21.42	20.78	22.56	12,971,710	276,522,827	21.317	21.24	21.22	21.24	20.61	22.37	13,081,745	21.138	-4.63%
2025-09-22	0	22.46	22.46	22.48	22.14	22.88	4,622,240	103,711,996	22.438	22.27	22.27	22.29	21.95	22.69	4,661,449	22.249	-1.06%
2025-09-19	0	22.70	22.64	22.70	22.40	23.46	8,729,040	200,124,463	22.926	22.51	22.45	22.51	22.21	23.26	8,803,086	22.733	0.09%
2025-09-18	0	22.68	22.64	22.68	21.94	23.38	14,690,160	332,190,830	22.613	22.49	22.45	22.49	21.76	23.18	14,814,772	22.423	0.27%
2025-09-17	0	22.62	22.60	22.64	21.66	22.94	13,564,240	304,409,643	22.442	22.43	22.41	22.45	21.48	22.75	13,679,301	22.253	4.34%
2025-09-16	0	21.68	21.68	21.70	21.26	22.62	10,170,556	220,417,532	21.672	21.50	21.50	21.52	21.08	22.43	10,256,830	21.490	-3.64%
2025-09-15	0	22.50	22.48	22.50	22.42	23.40	7,161,640	162,602,886	22.705	22.31	22.29	22.31	22.23	23.20	7,222,390	22.514	-2.09%
2025-09-12	0	22.98	22.96	22.98	22.40	23.26	13,057,760	298,554,336	22.864	22.79	22.77	22.79	22.21	23.06	13,168,525	22.672	0.61%
2025-09-11	0	22.84	22.84	22.86	21.24	23.60	20,458,126	463,808,318	22.671	22.65	22.65	22.67	21.06	23.40	20,631,666	22.480	6.04%
2025-09-10	0	21.54	21.52	21.54	21.12	21.78	6,072,920	130,517,762	21.492	21.36	21.34	21.36	20.94	21.60	6,124,435	21.311	1.22%
2025-09-09	0	21.28	21.28	21.30	21.10	22.60	13,899,603	301,177,400	21.668	21.10	21.10	21.12	20.92	22.41	14,017,509	21.486	-6.67%
2025-09-08	0	22.80	22.80	22.82	21.92	23.08	10,368,760	234,332,517	22.600	22.61	22.61	22.63	21.74	22.89	10,456,715	22.410	2.80%
2025-09-05	0	22.18	22.18	22.20	20.76	22.28	11,576,800	251,205,090	21.699	21.99	21.99	22.01	20.59	22.09	11,675,002	21.516	6.12%
2025-09-04	0	20.90	20.88	20.90	20.60	23.08	16,330,920	357,631,197	21.899	20.72	20.70	20.72	20.43	22.89	16,469,450	21.715	-6.19%
2025-09-03	0	22.28	22.28	22.30	21.08	22.46	20,687,798	454,872,509	21.987	22.09	22.09	22.11	20.90	22.27	20,863,286	21.803	4.11%
2025-09-02	0	21.40	21.38	21.40	21.20	22.50	12,734,720	274,742,553	21.574	21.22	21.20	21.22	21.02	22.31	12,842,745	21.393	-4.46%
2025-09-01	0	22.40	22.38	22.40	22.12	23.04	15,356,180	344,384,368	22.426	22.21	22.19	22.21	21.93	22.85	15,486,442	22.238	-2.86%
2025-08-29	0	23.06	23.04	23.06	22.72	24.28	23,659,240	552,537,305	23.354	22.87	22.85	22.87	22.53	24.08	23,859,934	23.158	-3.35%
2025-08-28	0	23.86	23.86	23.88	23.34	25.02	49,035,240	1,195,221,811	24.375	23.66	23.66	23.68	23.14	24.81	49,451,191	24.170	1.36%
2025-08-27	0	23.54	23.52	23.54	21.88	25.22	66,751,640	1,578,290,153	23.644	23.34	23.32	23.34	21.70	25.01	67,317,873	23.445	2.62%
2025-08-26	0	22.94	22.90	22.94	21.94	23.70	41,142,548	934,365,753	22.710	22.75	22.71	22.75	21.76	23.50	41,491,547	22.519	2.41%
2025-08-25	0	22.40	22.40	22.42	19.88	23.14	99,234,740	2,169,767,972	21.865	22.21	22.21	22.23	19.71	22.95	100,076,517	21.681	14.34%
2025-08-22	0	19.59	19.59	19.60	19.19	20.04	18,726,800	367,664,802	19.633	19.43	19.43	19.44	19.03	19.87	18,885,654	19.468	3.00%
2025-08-21	0	19.02	19.01	19.02	18.80	19.79	13,238,200	255,349,782	19.289	18.86	18.85	18.86	18.64	19.62	13,350,495	19.127	1.22%
2025-08-20	0	18.79	18.79	18.80	18.50	20.32	19,709,840	383,041,957	19.434	18.63	18.63	18.64	18.34	20.15	19,877,032	19.271	-2.59%
2025-08-19	0	19.29	19.29	19.30	19.13	20.30	13,107,760	258,008,489	19.684	19.13	19.13	19.14	18.97	20.13	13,218,949	19.518	-3.26%
2025-08-18	0	19.94	19.94	19.95	18.86	20.04	18,727,764	369,565,645	19.734	19.77	19.77	19.78	18.70	19.87	18,886,626	19.568	4.45%
2025-08-15	0	19.09	19.08	19.09	18.24	19.18	13,197,200	249,783,986	18.927	18.93	18.92	18.93	18.09	19.02	13,309,148	18.768	3.52%
2025-08-14	0	18.44	18.44	18.45	18.38	18.95	8,272,500	154,263,787	18.648	18.28	18.28	18.29	18.23	18.79	8,342,673	18.491	-1.23%
2025-08-13	0	18.67	18.67	18.69	18.28	18.82	8,724,800	162,086,502	18.578	18.51	18.51	18.53	18.13	18.66	8,798,810	18.421	2.02%
2025-08-12	0	18.30	18.30	18.31	18.26	19.40	11,048,165	205,113,705	18.565	18.15	18.15	18.16	18.11	19.24	11,141,883	18.409	-5.67%
2025-08-11	0	19.40	19.40	19.43	19.25	19.79	6,014,800	117,463,948	19.529	19.24	19.24	19.27	19.09	19.62	6,065,822	19.365	0.36%
2025-08-08	0	19.33	19.33	19.34	19.13	19.80	7,667,560	149,146,679	19.452	19.17	19.17	19.18	18.97	19.63	7,732,602	19.288	-1.38%
2025-08-07	0	19.60	19.60	19.61	18.44	20.20	25,869,380	505,294,590	19.533	19.44	19.44	19.45	18.28	20.03	26,088,822	19.368	4.03%
2025-08-06	0	18.84	18.84	18.90	18.55	19.10	5,690,540	107,708,992	18.928	18.68	18.68	18.74	18.39	18.94	5,738,811	18.769	0.75%
2025-08-05	0	18.70	18.69	18.70	18.50	18.92	4,151,800	77,709,482	18.717	18.54	18.53	18.54	18.34	18.76	4,187,018	18.560	1.08%
2025-08-04	0	18.50	18.49	18.50	17.94	18.58	4,331,360	79,365,219	18.323	18.34	18.33	18.34	17.79	18.42	4,368,102	18.169	3.12%
2025-08-01	0	17.94	17.92	17.94	17.80	18.58	4,764,200	86,402,244	18.136	17.79	17.77	17.79	17.65	18.42	4,804,613	17.983	-2.50%
2025-07-31	0	18.40	18.40	18.42	18.36	19.16	6,440,400	120,530,852	18.715	18.25	18.25	18.27	18.21	19.00	6,495,032	18.557	-2.13%
2025-07-30	0	18.80	18.80	18.82	18.54	20.20	11,582,000	221,995,314	19.167	18.64	18.64	18.66	18.38	20.03	11,680,246	19.006	-5.53%
2025-07-29	0	19.90	19.88	19.90	19.62	20.20	5,308,280	105,155,083	19.810	19.73	19.71	19.73	19.45	20.03	5,353,308	19.643	-1.49%
2025-07-28	0	20.20	20.15	20.20	19.92	20.30	6,500,160	130,727,686	20.111	20.03	19.98	20.03	19.75	20.13	6,555,299	19.942	0.50%
2025-07-25	0	20.10	20.10	20.15	19.84	20.60	14,956,600	300,160,138	20.069	19.93	19.93	19.98	19.67	20.43	15,083,472	19.900	-2.19%
2025-07-24	0	20.55	20.55	20.60	19.30	21.10	45,211,922	922,899,498	20.413	20.38	20.38	20.43	19.14	20.92	45,595,441	20.241	5.71%
2025-07-23	0	19.44	19.42	19.44	19.26	19.82	9,117,320	177,725,371	19.493	19.28	19.26	19.28	19.10	19.65	9,194,659	19.329	-0.72%
2025-07-22	0	19.58	19.56	19.58	19.46	20.40	8,614,000	171,193,944	19.874	19.42	19.40	19.42	19.30	20.23	8,687,070	19.707	-3.07%
2025-07-21	0	20.20	20.15	20.20	19.86	20.95	12,560,280	255,997,152	20.381	20.03	19.98	20.03	19.69	20.77	12,666,825	20.210	-0.98%
2025-07-18	0	20.40	20.35	20.40	19.80	21.50	29,833,600	617,657,414	20.703	20.23	20.18	20.23	19.63	21.32	30,086,669	20.529	3.13%
2025-07-17	0	19.78	19.70	19.78	19.56	20.20	9,740,880	192,338,154	19.745	19.61	19.53	19.61	19.40	20.03	9,823,509	19.579	-2.08%
2025-07-16	0	20.20	20.15	20.20	20.00	20.95	11,760,180	240,010,775	20.409	20.03	19.98	20.03	19.83	20.77	11,859,938	20.237	1.00%
2025-07-15	0	20.00	19.98	20.00	19.64	20.55	9,760,640	195,826,057	20.063	19.83	19.81	19.83	19.47	20.38	9,843,436	19.894	0.30%
2025-07-14	0	19.94	19.90	19.94	19.76	21.00	14,182,760	287,625,190	20.280	19.77	19.73	19.77	19.59	20.82	14,303,068	20.109	-1.04%
2025-07-11	0	20.15	20.10	20.15	19.78	21.60	57,838,038	1,193,059,019	20.628	19.98	19.93	19.98	19.61	21.42	58,328,660	20.454	3.65%
2025-07-10	0	19.44	19.44	19.46	18.66	20.30	28,798,000	563,433,826	19.565	19.28	19.28	19.30	18.50	20.13	29,042,284	19.400	1.25%
2025-07-09	0	19.20	19.20	19.22	18.00	19.24	10,564,000	196,388,340	18.590	19.04	19.04	19.06	17.85	19.08	10,653,611	18.434	2.35%
2025-07-08	0	18.76	18.74	18.76	18.20	18.94	8,710,240	162,981,024	18.711	18.60	18.58	18.60	18.05	18.78	8,784,126	18.554	2.63%
2025-07-07	0	18.28	18.28	18.30	18.06	18.66	6,686,094	122,742,097	18.358	18.13	18.13	18.15	17.91	18.50	6,742,810	18.203	0.55%
2025-07-04	0	18.18	18.12	18.18	17.72	18.80	7,639,840	137,968,624	18.059	18.03	17.97	18.03	17.57	18.64	7,704,646	17.907	-3.09%
2025-07-03	0	18.76	18.74	18.76	18.34	19.02	5,523,500	103,150,816	18.675	18.60	18.58	18.60	18.19	18.86	5,570,354	18.518	-0.11%
2025-07-02	0	18.78	18.76	18.78	18.60	19.46	6,640,820	126,141,619	18.995	18.62	18.60	18.62	18.44	19.30	6,697,152	18.835	-2.19%
2025-06-30	0	19.20	19.18	19.20	18.58	19.68	15,483,120	296,362,985	19.141	19.04	19.02	19.04	18.42	19.51	15,614,458	18.980	2.35%
2025-06-27	0	18.76	18.76	18.78	18.12	18.92	14,428,420	268,549,300	18.613	18.60	18.60	18.62	17.97	18.76	14,550,812	18.456	4.80%
2025-06-26	0	17.90	17.88	17.90	17.36	19.10	11,897,422	214,276,546	18.010	17.75	17.73	17.75	17.21	18.94	11,998,344	17.859	-1.43%
2025-06-25	0	18.16	18.14	18.16	17.92	18.34	6,942,640	125,839,157	18.126	18.01	17.99	18.01	17.77	18.19	7,001,532	17.973	0.22%
2025-06-24	0	18.12	18.10	18.12	17.80	18.40	7,144,200	129,901,159	18.183	17.97	17.95	17.97	17.65	18.25	7,204,802	18.030	1.23%
2025-06-23	0	17.90	17.88	17.90	17.20	17.92	8,864,630	156,174,844	17.618	17.75	17.73	17.75	17.06	17.77	8,939,826	17.470	3.71%
2025-06-20	0	17.26	17.24	17.28	17.12	18.08	5,135,800	89,977,968	17.520	17.11	17.09	17.13	16.98	17.93	5,179,365	17.372	-2.82%
2025-06-19	0	17.76	17.72	17.76	17.20	18.38	9,384,240	166,512,517	17.744	17.61	17.57	17.61	17.06	18.23	9,463,844	17.595	-0.78%
2025-06-18	0	17.90	17.88	17.90	17.76	18.58	6,451,440	116,217,048	18.014	17.75	17.73	17.75	17.61	18.42	6,506,166	17.863	-3.03%
2025-06-17	0	18.46	18.46	18.48	18.28	19.52	8,507,240	159,748,256	18.778	18.30	18.30	18.32	18.13	19.36	8,579,404	18.620	-3.45%
2025-06-16	0	19.12	19.10	19.12	18.32	19.42	16,664,000	316,577,024	18.998	18.96	18.94	18.96	18.17	19.26	16,805,355	18.838	3.58%
2025-06-13	0	18.46	18.44	18.46	18.24	19.84	21,800,698	411,770,174	18.888	18.30	18.28	18.30	18.09	19.67	21,985,626	18.729	-4.85%
2025-06-12	0	19.40	19.38	19.40	19.08	20.65	30,157,915	596,415,984	19.776	19.24	19.22	19.24	18.92	20.48	30,413,735	19.610	-1.72%
2025-06-11	0	19.74	19.74	19.76	19.38	21.75	58,283,324	1,193,580,567	20.479	19.57	19.57	19.59	19.22	21.57	58,777,723	20.307	1.75%
2025-06-10	0	19.40	19.40	19.42	18.48	21.35	36,765,510	729,662,056	19.846	19.24	19.24	19.26	18.32	21.17	37,077,380	19.679	3.41%
2025-06-09	0	18.76	18.74	18.76	18.34	20.00	22,309,020	423,834,772	18.998	18.60	18.58	18.60	18.19	19.83	22,498,260	18.839	1.74%
2025-06-06	0	18.44	18.40	18.44	17.76	18.86	10,432,258	190,853,673	18.295	18.28	18.25	18.28	17.61	18.70	10,520,752	18.141	-2.23%
2025-06-05	0	18.86	18.86	18.88	17.00	19.88	32,328,640	611,424,693	18.913	18.70	18.70	18.72	16.86	19.71	32,602,874	18.754	12.13%
2025-06-04	0	16.82	16.80	16.82	15.18	17.22	19,959,640	327,547,090	16.410	16.68	16.66	16.68	15.05	17.08	20,128,951	16.272	11.03%
2025-06-03	0	15.28	15.28	15.30	14.42	15.38	11,665,840	176,249,447	15.108	15.02	15.02	15.04	14.18	15.12	11,866,309	14.853	5.96%
2025-06-02	0	14.42	14.38	14.42	13.60	14.42	644,720	9,025,245	13.999	14.18	14.14	14.18	13.37	14.18	655,799	13.762	1.26%
2025-05-30	0	14.24	14.24	14.26	14.02	14.38	4,734,840	67,276,320	14.209	14.00	14.00	14.02	13.78	14.14	4,816,205	13.969	-0.70%
2025-05-29	0	14.34	14.32	14.34	13.96	14.56	4,212,640	60,362,196	14.329	14.10	14.08	14.10	13.72	14.31	4,285,031	14.087	3.31%
2025-05-28	0	13.88	13.88	13.90	13.78	14.10	2,524,200	35,100,870	13.906	13.65	13.65	13.67	13.55	13.86	2,567,576	13.671	0.14%
2025-05-27	0	13.86	13.86	13.90	13.72	14.24	3,330,700	46,234,773	13.881	13.63	13.63	13.67	13.49	14.00	3,387,936	13.647	-2.53%
2025-05-26	0	14.22	14.22	14.28	14.10	14.50	2,394,720	34,279,324	14.315	13.98	13.98	14.04	13.86	14.26	2,435,871	14.073	-0.14%
2025-05-23	0	14.24	14.24	14.26	14.14	14.52	2,879,000	41,231,387	14.321	14.00	14.00	14.02	13.90	14.27	2,928,473	14.079	0.28%
2025-05-22	0	14.20	14.16	14.20	14.12	14.60	2,643,700	37,849,513	14.317	13.96	13.92	13.96	13.88	14.35	2,689,130	14.075	-2.07%
2025-05-21	0	14.50	14.42	14.50	14.06	14.50	4,370,920	62,213,125	14.233	14.26	14.18	14.26	13.82	14.26	4,446,031	13.993	1.54%
2025-05-20	0	14.28	14.28	14.30	14.10	14.68	6,802,600	97,734,792	14.367	14.04	14.04	14.06	13.86	14.43	6,919,497	14.125	0.42%
2025-05-19	0	14.22	14.22	14.30	13.92	14.86	5,294,040	75,020,512	14.171	13.98	13.98	14.06	13.68	14.61	5,385,014	13.931	-3.27%
2025-05-16	0	14.70	14.68	14.70	14.64	15.30	7,392,000	110,445,118	14.941	14.45	14.43	14.45	14.39	15.04	7,519,026	14.689	0.14%
2025-05-15	0	14.68	14.68	14.70	14.68	15.38	11,553,120	173,295,758	15.000	14.43	14.43	14.45	14.43	15.12	11,751,652	14.747	0.00%
2025-05-14	0	14.68	14.66	14.68	14.32	15.24	12,675,200	188,923,539	14.905	14.43	14.41	14.43	14.08	14.98	12,893,014	14.653	1.80%
2025-05-13	0	14.42	14.40	14.42	14.32	15.38	6,458,320	94,775,464	14.675	14.18	14.16	14.18	14.08	15.12	6,569,301	14.427	-4.88%
2025-05-12	0	15.16	15.14	15.16	14.54	15.62	11,932,960	179,338,310	15.029	14.90	14.88	14.90	14.29	15.36	12,138,019	14.775	3.27%
2025-05-09	0	14.68	14.64	14.68	14.38	15.18	5,883,200	86,278,892	14.665	14.43	14.39	14.43	14.14	14.92	5,984,298	14.418	-2.39%
2025-05-08	0	15.04	15.04	15.06	14.84	15.34	6,662,840	101,062,244	15.168	14.79	14.79	14.81	14.59	15.08	6,777,336	14.912	1.21%
2025-05-07	0	14.86	14.84	14.86	14.54	15.48	11,356,760	170,501,609	15.013	14.61	14.59	14.61	14.29	15.22	11,551,917	14.760	-4.01%
2025-05-06	0	15.48	15.46	15.48	13.86	16.08	35,434,160	538,313,196	15.192	15.22	15.20	15.22	13.63	15.81	36,043,069	14.935	11.69%
2025-05-02	0	13.86	13.86	13.94	13.00	14.00	1,413,360	19,252,404	13.622	13.63	13.63	13.70	12.78	13.76	1,437,648	13.392	5.16%
2025-04-30	0	13.18	13.16	13.18	13.02	13.32	4,289,680	56,465,038	13.163	12.96	12.94	12.96	12.80	13.09	4,363,395	12.941	0.46%
2025-04-29	0	13.12	13.10	13.12	12.98	13.26	3,273,000	42,987,193	13.134	12.90	12.88	12.90	12.76	13.04	3,329,244	12.912	0.61%
2025-04-28	0	13.04	13.04	13.12	13.02	13.86	7,368,600	98,789,192	13.407	12.82	12.82	12.90	12.80	13.63	7,495,224	13.180	-0.76%
2025-04-25	0	13.14	13.12	13.14	13.04	13.52	6,192,200	81,815,648	13.213	12.92	12.90	12.92	12.82	13.29	6,298,608	12.989	-1.20%
2025-04-24	0	13.30	13.28	13.30	12.80	13.58	12,231,640	161,194,608	13.178	13.08	13.06	13.08	12.58	13.35	12,441,831	12.956	-0.15%
2025-04-23	0	13.32	13.32	13.34	12.32	14.00	37,706,280	495,504,025	13.141	13.09	13.09	13.11	12.11	13.76	38,354,234	12.919	12.50%
2025-04-22	0	11.84	11.82	11.84	11.72	12.32	7,611,156	90,784,216	11.928	11.64	11.62	11.64	11.52	12.11	7,741,948	11.726	-2.63%
2025-04-17	0	12.16	12.14	12.16	12.10	12.90	9,529,000	118,307,383	12.416	11.95	11.93	11.95	11.90	12.68	9,692,749	12.206	-5.15%
2025-04-16	0	12.82	12.80	12.82	12.58	13.40	16,864,320	219,820,594	13.035	12.60	12.58	12.60	12.37	13.17	17,154,120	12.814	-1.23%
2025-04-15	0	12.98	12.98	13.00	12.88	13.90	10,974,600	145,449,618	13.253	12.76	12.76	12.78	12.66	13.67	11,163,190	13.029	-3.85%
2025-04-14	0	13.50	13.48	13.50	13.12	14.10	18,323,000	249,287,416	13.605	13.27	13.25	13.27	12.90	13.86	18,637,867	13.375	1.96%
2025-04-11	0	13.24	13.24	13.26	13.04	13.50	19,147,800	254,224,440	13.277	13.02	13.02	13.04	12.82	13.27	19,476,840	13.053	2.64%
2025-04-10	0	12.90	12.90	12.92	12.90	13.82	24,118,280	320,753,035	13.299	12.68	12.68	12.70	12.68	13.59	24,532,734	13.074	-0.46%
2025-04-09	0	12.96	12.96	12.98	12.46	13.74	55,979,360	743,387,569	13.280	12.74	12.74	12.76	12.25	13.51	56,941,323	13.055	0.47%
2025-04-08	0	12.90	12.88	12.90	10.92	13.68	74,508,600	933,043,729	12.523	12.68	12.66	12.68	10.74	13.45	75,788,974	12.311	20.56%
2025-04-07	0	10.70	10.70	10.74	10.62	15.98	67,149,200	912,321,140	13.586	10.52	10.52	10.56	10.44	15.71	68,303,108	13.357	-23.68%
2025-04-03	0	14.02	14.02	14.08	13.24	15.34	45,114,761	646,233,517	14.324	13.78	13.78	13.84	13.02	15.08	45,890,024	14.082	9.53%
2025-04-02	0	12.80	12.78	12.80	12.12	13.06	2,660,200	34,197,308	12.855	12.58	12.56	12.58	11.92	12.84	2,705,914	12.638	1.91%
2025-04-01	0	12.56	12.56	12.58	12.44	12.96	2,845,200	35,881,659	12.611	12.35	12.35	12.37	12.23	12.74	2,894,093	12.398	0.00%
2025-03-31	0	12.56	12.56	12.58	12.30	13.58	3,049,240	39,167,801	12.845	12.35	12.35	12.37	12.09	13.35	3,101,639	12.628	-4.27%
2025-03-28	0	13.12	13.12	13.20	12.60	13.68	6,196,800	81,542,580	13.159	12.90	12.90	12.98	12.39	13.45	6,303,287	12.937	-0.61%
2025-03-27	0	13.20	13.20	13.22	13.08	13.68	1,905,560	25,383,693	13.321	12.98	12.98	13.00	12.86	13.45	1,938,306	13.096	-2.80%
2025-03-26	0	13.58	13.58	13.60	12.90	13.98	7,306,160	99,459,174	13.613	13.35	13.35	13.37	12.68	13.74	7,431,711	13.383	4.14%
2025-03-25	0	13.04	12.94	13.04	12.88	13.82	2,395,760	31,754,995	13.255	12.82	12.72	12.82	12.66	13.59	2,436,929	13.031	-4.40%
2025-03-24	0	13.64	13.64	13.66	13.22	13.86	3,449,059	46,654,321	13.527	13.41	13.41	13.43	13.00	13.63	3,508,328	13.298	2.87%
2025-03-21	0	13.26	13.26	13.32	13.24	14.58	5,717,000	78,169,121	13.673	13.04	13.04	13.09	13.02	14.33	5,815,242	13.442	-8.04%
2025-03-20	0	14.42	14.42	14.46	14.32	15.42	4,841,820	72,318,791	14.936	14.18	14.18	14.22	14.08	15.16	4,925,023	14.684	-2.70%
2025-03-19	0	14.82	14.82	14.84	14.38	15.32	8,325,760	124,435,775	14.946	14.57	14.57	14.59	14.14	15.06	8,468,832	14.693	0.82%
2025-03-18	0	14.70	14.68	14.70	14.46	15.12	5,148,000	75,914,374	14.746	14.45	14.43	14.45	14.22	14.86	5,236,464	14.497	1.80%
2025-03-17	0	14.44	14.44	14.48	14.28	14.84	2,791,560	40,474,440	14.499	14.20	14.20	14.24	14.04	14.59	2,839,531	14.254	-0.82%
2025-03-14	0	14.56	14.56	14.64	14.42	14.92	4,332,000	63,585,940	14.678	14.31	14.31	14.39	14.18	14.67	4,406,442	14.430	1.11%
2025-03-13	0	14.40	14.40	14.42	14.12	15.36	6,593,720	95,495,601	14.483	14.16	14.16	14.18	13.88	15.10	6,707,028	14.238	-5.26%
2025-03-12	0	15.20	15.20	15.22	14.82	15.64	6,848,480	103,683,180	15.140	14.94	14.94	14.96	14.57	15.38	6,966,166	14.884	0.26%
2025-03-11	0	15.16	15.14	15.16	14.14	15.46	14,758,873	220,722,265	14.955	14.90	14.88	14.90	13.90	15.20	15,012,493	14.703	2.71%
2025-03-10	0	14.76	14.76	14.78	14.22	15.16	16,871,012	247,155,304	14.650	14.51	14.51	14.53	13.98	14.90	17,160,927	14.402	7.11%
2025-03-07	0	13.78	13.78	13.82	13.60	14.66	12,484,360	176,496,245	14.137	13.55	13.55	13.59	13.37	14.41	12,698,894	13.899	-1.43%
2025-03-06	0	13.98	13.98	14.00	13.52	14.38	10,763,776	149,678,222	13.906	13.74	13.74	13.76	13.29	14.14	10,948,743	13.671	4.48%
2025-03-05	0	13.38	13.38	13.40	13.02	13.90	9,673,560	128,936,393	13.329	13.15	13.15	13.17	12.80	13.67	9,839,793	13.104	-1.18%
2025-03-04	0	13.54	13.54	13.58	12.92	13.80	12,213,760	164,996,864	13.509	13.31	13.31	13.35	12.70	13.57	12,423,644	13.281	1.20%
2025-03-03	0	13.38	13.38	13.42	12.72	13.62	9,391,680	124,649,967	13.272	13.15	13.15	13.19	12.51	13.39	9,553,069	13.048	5.52%
2025-02-28	0	12.68	12.68	12.70	12.56	14.60	13,094,063	172,466,991	13.171	12.47	12.47	12.49	12.35	14.35	13,319,074	12.949	-11.58%
2025-02-27	0	14.34	14.30	14.34	13.88	15.54	11,449,060	168,123,106	14.684	14.10	14.06	14.10	13.65	15.28	11,645,803	14.436	-2.05%
2025-02-26	0	14.64	14.62	14.64	14.56	15.84	12,946,863	196,604,474	15.185	14.39	14.37	14.39	14.31	15.57	13,169,345	14.929	-3.43%
2025-02-25	0	15.16	15.16	15.18	15.00	16.76	17,359,410	273,549,407	15.758	14.90	14.90	14.92	14.75	16.48	17,657,718	15.492	-5.25%
2025-02-24	0	16.00	15.98	16.00	14.36	16.66	26,345,960	415,354,897	15.765	15.73	15.71	15.73	14.12	16.38	26,798,695	15.499	8.25%
2025-02-21	0	14.78	14.78	14.80	14.20	15.46	19,076,600	282,997,010	14.835	14.53	14.53	14.55	13.96	15.20	19,404,417	14.584	1.65%
2025-02-20	0	14.54	14.54	14.56	14.42	17.04	37,324,080	572,455,078	15.337	14.29	14.29	14.31	14.18	16.75	37,965,466	15.078	1.54%
2025-02-19	0	14.32	14.32	14.34	11.20	15.16	37,038,146	505,702,476	13.654	14.08	14.08	14.10	11.01	14.90	37,674,618	13.423	27.18%
2025-02-18	0	11.26	11.24	11.26	10.74	11.42	7,186,680	80,200,404	11.160	11.07	11.05	11.07	10.56	11.23	7,310,178	10.971	4.45%
2025-02-17	0	10.78	10.78	10.80	10.08	11.06	8,025,560	84,445,297	10.522	10.60	10.60	10.62	9.910	10.87	8,163,473	10.344	2.28%
2025-02-14	0	10.54	10.50	10.54	10.16	10.62	4,120,480	43,174,632	10.478	10.36	10.32	10.36	9.988	10.44	4,191,287	10.301	3.74%
2025-02-13	0	10.16	10.16	10.20	10.16	11.24	10,727,680	115,635,454	10.779	9.988	9.988	10.03	9.988	11.05	10,912,027	10.597	-1.93%
2025-02-12	0	10.36	10.36	10.38	9.750	10.68	9,312,400	95,994,046	10.308	10.18	10.18	10.20	9.585	10.50	9,472,426	10.134	5.18%
2025-02-11	0	9.850	9.840	9.850	9.850	10.26	3,007,200	30,033,236	9.9871	9.684	9.674	9.684	9.684	10.09	3,058,876	9.8184	-4.00%
2025-02-10	0	10.26	10.20	10.26	9.850	10.36	5,330,240	54,058,476	10.142	10.09	10.03	10.09	9.684	10.18	5,421,836	9.9705	2.60%
2025-02-07	0	10.00	10.00	10.06	9.850	10.28	6,673,120	67,125,208	10.059	9.831	9.831	9.890	9.684	10.11	6,787,792	9.8891	-1.96%
2025-02-06	0	10.20	10.20	10.22	9.360	10.28	15,152,320	150,447,130	9.9290	10.03	10.03	10.05	9.202	10.11	15,412,701	9.7612	8.97%
2025-02-05	0	9.360	9.360	9.370	8.990	9.650	10,078,840	94,995,338	9.4252	9.202	9.202	9.212	8.838	9.487	10,252,037	9.2660	0.65%
2025-02-04	0	9.300	9.300	9.310	8.860	9.440	2,562,600	23,565,052	9.1958	9.143	9.143	9.153	8.710	9.281	2,606,636	9.0404	1.20%
2025-02-03	0	9.190	9.190	9.200	8.930	9.500	600,900	5,464,323	9.0936	9.035	9.035	9.045	8.779	9.340	611,226	8.9399	-1.18%
2025-01-28	0	9.300	9.020	9.300	8.680	9.480	507,200	4,460,670	8.7947	9.143	8.868	9.143	8.533	9.320	515,916	8.6461	2.09%
2025-01-27	0	9.110	9.100	9.110	9.000	9.800	5,814,600	53,657,932	9.2281	8.956	8.946	8.956	8.848	9.634	5,914,519	9.0722	-3.29%
2025-01-24	0	9.420	9.410	9.420	8.430	9.760	17,672,440	162,341,418	9.1861	9.261	9.251	9.261	8.288	9.595	17,976,127	9.0309	10.82%
2025-01-23	0	8.500	8.500	8.530	8.390	8.870	9,309,760	80,189,614	8.6135	8.356	8.356	8.386	8.248	8.720	9,469,741	8.4680	1.07%
2025-01-22	0	8.410	8.410	8.420	8.200	8.750	16,488,600	141,072,226	8.5557	8.268	8.268	8.278	8.061	8.602	16,771,944	8.4112	3.06%
2025-01-21	0	8.160	8.150	8.160	8.010	8.690	7,385,280	60,504,605	8.1926	8.022	8.012	8.022	7.875	8.543	7,512,190	8.0542	-5.45%
2025-01-20	0	8.630	8.600	8.630	8.540	8.830	3,978,400	34,288,718	8.6187	8.484	8.455	8.484	8.396	8.681	4,046,766	8.4731	-0.92%
2025-01-17	0	8.710	8.690	8.710	8.620	8.980	5,962,000	52,322,574	8.7760	8.563	8.543	8.563	8.474	8.828	6,064,452	8.6277	-1.69%
2025-01-16	0	8.860	8.850	8.860	8.710	9.030	5,632,440	49,968,462	8.8715	8.710	8.700	8.710	8.563	8.877	5,729,229	8.7217	1.72%
2025-01-15	0	8.710	8.710	8.720	8.510	9.180	9,975,300	88,259,541	8.8478	8.563	8.563	8.573	8.366	9.025	10,146,718	8.6983	0.00%
2025-01-14	0	8.710	8.690	8.710	8.400	8.840	8,665,400	75,042,794	8.6600	8.563	8.543	8.563	8.258	8.691	8,814,308	8.5137	0.93%
2025-01-13	0	8.630	8.620	8.630	7.950	8.800	12,022,000	102,008,602	8.4852	8.484	8.474	8.484	7.816	8.651	12,228,589	8.3418	6.81%
2025-01-10	0	8.080	8.080	8.100	7.990	8.440	11,282,520	93,003,578	8.2432	7.943	7.943	7.963	7.855	8.297	11,476,402	8.1039	-0.37%
2025-01-09	0	8.110	8.110	8.140	7.640	8.440	10,122,240	82,804,328	8.1804	7.973	7.973	8.002	7.511	8.297	10,296,183	8.0422	4.24%
2025-01-08	0	7.780	7.780	7.810	7.710	8.160	4,522,840	35,536,777	7.8572	7.649	7.649	7.678	7.580	8.022	4,600,562	7.7244	-3.59%
2025-01-07	0	8.070	8.070	8.080	7.790	8.230	10,993,840	88,601,940	8.0592	7.934	7.934	7.943	7.658	8.091	11,182,761	7.9231	3.46%
2025-01-06	0	7.800	7.790	7.800	7.460	7.950	7,854,200	61,021,278	7.7693	7.668	7.658	7.668	7.334	7.816	7,989,168	7.6380	4.14%
2025-01-03	0	7.490	7.490	7.500	7.490	8.250	11,070,000	87,516,724	7.9058	7.363	7.363	7.373	7.363	8.111	11,260,230	7.7722	-1.19%
2025-01-02	0	7.580	7.580	7.600	7.530	7.830	2,561,520	19,665,395	7.6772	7.452	7.452	7.472	7.403	7.698	2,605,538	7.5475	-2.94%
2024-12-31	0	7.810	7.810	7.820	7.750	8.120	2,447,600	19,248,474	7.8642	7.678	7.678	7.688	7.619	7.983	2,489,660	7.7314	-2.13%
2024-12-30	0	7.980	7.980	7.990	7.950	8.390	3,471,720	28,046,406	8.0785	7.845	7.845	7.855	7.816	8.248	3,531,379	7.9421	-3.86%
2024-12-27	0	8.300	8.300	8.330	8.300	8.740	4,866,800	41,413,596	8.5094	8.160	8.160	8.189	8.160	8.592	4,950,432	8.3657	-0.72%
2024-12-24	0	8.360	8.360	8.380	8.320	8.630	1,543,000	13,070,677	8.4710	8.219	8.219	8.238	8.179	8.484	1,569,515	8.3278	-1.99%
2024-12-23	0	8.530	8.530	8.540	8.390	8.930	2,605,600	22,294,034	8.5562	8.386	8.386	8.396	8.248	8.779	2,650,375	8.4117	-2.51%
2024-12-20	0	8.750	8.750	8.790	8.660	9.000	3,056,920	26,951,811	8.8167	8.602	8.602	8.642	8.514	8.848	3,109,451	8.6677	0.46%
2024-12-19	0	8.710	8.700	8.710	8.460	8.810	2,594,400	22,340,433	8.6110	8.563	8.553	8.563	8.317	8.661	2,638,983	8.4655	-1.14%
2024-12-18	0	8.810	8.800	8.810	8.750	8.980	2,782,640	24,675,626	8.8677	8.661	8.651	8.661	8.602	8.828	2,830,458	8.7179	-0.68%
2024-12-17	0	8.870	8.850	8.870	8.800	9.180	3,147,520	28,199,665	8.9593	8.720	8.700	8.720	8.651	9.025	3,201,608	8.8080	1.03%
2024-12-16	0	8.780	8.780	8.790	8.730	9.180	2,297,800	20,476,232	8.9112	8.632	8.632	8.642	8.583	9.025	2,337,286	8.7607	-2.66%
2024-12-13	0	9.020	9.020	9.050	9.020	9.410	3,444,600	31,822,906	9.2385	8.868	8.868	8.897	8.868	9.251	3,503,793	9.0824	-2.17%
2024-12-12	0	9.220	9.220	9.230	9.120	9.450	3,466,200	32,147,722	9.2746	9.064	9.064	9.074	8.966	9.290	3,525,764	9.1179	-1.60%
2024-12-11	0	9.370	9.360	9.370	9.270	9.540	4,229,800	39,770,782	9.4025	9.212	9.202	9.212	9.113	9.379	4,302,486	9.2437	1.52%
2024-12-10	0	9.230	9.230	9.240	9.230	9.880	5,197,600	49,615,766	9.5459	9.074	9.074	9.084	9.074	9.713	5,286,917	9.3846	-2.74%
2024-12-09	0	9.490	9.490	9.500	9.240	9.690	6,414,120	60,546,659	9.4396	9.330	9.330	9.340	9.084	9.526	6,524,342	9.2801	-0.11%
2024-12-06	0	9.500	9.500	9.520	9.410	9.820	6,932,160	66,303,704	9.5647	9.340	9.340	9.359	9.251	9.654	7,051,284	9.4031	-2.86%
2024-12-05	0	9.780	9.780	9.790	9.630	10.10	7,784,120	76,463,040	9.8230	9.615	9.615	9.625	9.467	9.929	7,917,884	9.6570	-1.51%
2024-12-04	0	9.930	9.930	9.940	9.870	10.64	27,847,653	286,414,803	10.285	9.762	9.762	9.772	9.703	10.46	28,326,194	10.111	-1.49%
2024-12-03	0	10.08	10.04	10.08	9.500	10.54	26,369,480	266,720,708	10.115	9.910	9.870	9.910	9.340	10.36	26,822,619	9.9439	5.33%
2024-12-02	0	9.570	9.570	9.580	9.100	9.740	11,807,425	112,395,484	9.5191	9.408	9.408	9.418	8.946	9.575	12,010,327	9.3582	3.80%
2024-11-29	0	9.220	9.220	9.230	9.030	9.500	9,558,700	88,955,051	9.3062	9.064	9.064	9.074	8.877	9.340	9,722,959	9.1490	1.21%
2024-11-28	0	9.110	9.080	9.110	8.920	9.500	5,107,440	47,120,118	9.2258	8.956	8.927	8.956	8.769	9.340	5,195,207	9.0699	-1.09%
2024-11-27	0	9.210	9.210	9.230	8.560	9.620	15,752,000	144,940,380	9.2014	9.054	9.054	9.074	8.415	9.457	16,022,686	9.0459	3.60%
2024-11-26	0	8.890	8.870	8.890	8.800	9.800	11,066,200	102,222,848	9.2374	8.740	8.720	8.740	8.651	9.634	11,256,364	9.0813	-3.58%
2024-11-25	0	9.220	9.220	9.250	8.900	10.18	34,981,440	336,176,446	9.6101	9.064	9.064	9.094	8.750	10.01	35,582,569	9.4478	-1.91%
2024-11-22	0	9.400	9.400	9.410	8.120	10.20	47,940,800	448,856,446	9.3627	9.241	9.241	9.251	7.983	10.03	48,764,626	9.2046	12.71%
2024-11-21	0	8.340	8.330	8.360	8.320	8.770	3,707,000	31,448,632	8.4836	8.199	8.189	8.219	8.179	8.622	3,770,702	8.3403	-3.47%
2024-11-20	0	8.640	8.630	8.640	8.450	8.870	7,511,600	65,391,092	8.7053	8.494	8.484	8.494	8.307	8.720	7,640,681	8.5583	0.58%
2024-11-19	0	8.590	8.580	8.590	8.040	8.760	11,115,280	94,432,266	8.4957	8.445	8.435	8.445	7.904	8.612	11,306,288	8.3522	6.84%
2024-11-18	0	8.040	8.030	8.040	7.920	8.290	5,140,800	41,700,374	8.1117	7.904	7.894	7.904	7.786	8.150	5,229,141	7.9746	-0.74%
2024-11-15	0	8.100	8.100	8.110	8.100	8.670	6,725,440	55,854,540	8.3050	7.963	7.963	7.973	7.963	8.524	6,841,012	8.1647	-5.59%
2024-11-14	0	8.580	8.570	8.580	8.540	9.450	10,067,800	88,939,842	8.8341	8.435	8.425	8.435	8.396	9.290	10,240,807	8.6848	-9.21%
2024-11-13	0	9.450	9.440	9.450	9.120	9.790	12,541,960	118,575,754	9.4543	9.290	9.281	9.290	8.966	9.625	12,757,484	9.2946	3.17%
2024-11-12	0	9.160	9.160	9.170	9.040	10.14	12,564,500	119,208,729	9.4877	9.005	9.005	9.015	8.887	9.969	12,780,411	9.3275	-7.01%
2024-11-11	0	9.850	9.840	9.850	9.660	10.26	13,205,920	131,981,464	9.9941	9.684	9.674	9.684	9.497	10.09	13,432,854	9.8253	0.82%
2024-11-08	0	9.770	9.770	9.780	9.630	10.50	19,079,080	192,041,242	10.066	9.605	9.605	9.615	9.467	10.32	19,406,939	9.8955	-2.69%
2024-11-07	0	10.04	10.04	10.06	9.910	11.44	40,190,080	422,782,764	10.520	9.870	9.870	9.890	9.743	11.25	40,880,716	10.342	-6.69%
2024-11-06	0	10.76	10.76	10.78	9.840	12.10	93,821,800	1,034,225,184	11.023	10.58	10.58	10.60	9.674	11.90	95,434,056	10.837	6.96%
2024-11-05	0	10.06	10.04	10.06	9.040	11.16	85,143,760	860,008,320	10.101	9.890	9.870	9.890	8.887	10.97	86,606,891	9.9300	8.41%
2024-11-04	0	9.280	9.260	9.280	8.880	10.92	77,530,640	756,094,994	9.7522	9.123	9.104	9.123	8.730	10.74	78,862,945	9.5875	-14.55%
2024-11-01	0	10.86	10.84	10.86	7.600	11.10	111,181,520	1,110,493,094	9.9881	10.68	10.66	10.68	7.472	10.91	113,092,090	9.8194	44.03%
2024-10-31	0	7.540	7.520	7.540	7.360	7.840	3,435,400	26,077,881	7.5909	7.413	7.393	7.413	7.236	7.708	3,494,435	7.4627	-0.13%
2024-10-30	0	7.550	7.550	7.560	7.360	8.250	9,169,160	71,534,156	7.8016	7.422	7.422	7.432	7.236	8.111	9,326,725	7.6698	-0.13%
2024-10-29	0	7.560	7.560	7.570	7.540	7.840	4,991,480	38,321,296	7.6773	7.432	7.432	7.442	7.413	7.708	5,077,255	7.5476	-1.56%
2024-10-28	0	7.680	7.680	7.700	7.300	7.940	8,003,360	61,895,157	7.7336	7.550	7.550	7.570	7.177	7.806	8,140,892	7.6030	3.50%
2024-10-25	0	7.420	7.400	7.420	6.810	8.000	13,100,480	98,429,514	7.5134	7.295	7.275	7.295	6.695	7.865	13,325,602	7.3865	8.96%
2024-10-24	0	6.810	6.760	6.810	6.760	7.070	1,374,920	9,502,992	6.9117	6.695	6.646	6.695	6.646	6.951	1,398,547	6.7949	-3.54%
2024-10-23	0	7.060	7.050	7.060	6.920	7.150	1,949,520	13,757,964	7.0571	6.941	6.931	6.941	6.803	7.029	1,983,021	6.9379	-0.56%
2024-10-22	0	7.100	7.090	7.100	6.870	7.410	7,703,680	55,133,543	7.1568	6.980	6.970	6.980	6.754	7.285	7,836,062	7.0359	3.80%
2024-10-21	0	6.840	6.830	6.840	6.630	7.080	2,340,880	16,077,648	6.8682	6.724	6.715	6.724	6.518	6.960	2,381,106	6.7522	0.44%
2024-10-18	0	6.810	6.800	6.810	6.300	6.870	2,204,680	14,642,377	6.6415	6.695	6.685	6.695	6.194	6.754	2,242,566	6.5293	8.44%
2024-10-17	0	6.280	6.290	6.300	6.280	6.950	719,040	4,718,266	6.5619	6.174	6.184	6.194	6.174	6.833	731,396	6.4510	-3.53%
2024-10-16	0	6.510	6.510	6.550	6.450	6.600	538,040	3,506,708	6.5176	6.400	6.400	6.439	6.341	6.488	547,286	6.4075	0.15%
2024-10-15	0	6.500	6.490	6.500	6.370	6.750	809,600	5,289,390	6.5333	6.390	6.380	6.390	6.262	6.636	823,512	6.4230	-3.56%
2024-10-14	0	6.740	6.680	6.740	6.350	6.860	2,565,800	16,931,581	6.5989	6.626	6.567	6.626	6.243	6.744	2,609,891	6.4875	-1.75%
2024-10-10	0	6.860	6.860	6.870	6.850	7.240	1,764,440	12,254,654	6.9454	6.744	6.744	6.754	6.734	7.118	1,794,761	6.8280	0.44%
2024-10-09	0	6.830	6.810	6.830	6.680	7.860	3,537,200	24,936,326	7.0497	6.715	6.695	6.715	6.567	7.727	3,597,984	6.9306	-7.70%
2024-10-08	0	7.400	7.400	7.470	6.870	9.300	7,805,520	62,441,922	7.9997	7.275	7.275	7.344	6.754	9.143	7,939,652	7.8646	-21.36%
2024-10-07	0	9.410	9.250	9.410	8.200	9.410	2,480,720	22,330,663	9.0017	9.251	9.094	9.251	8.061	9.251	2,523,349	8.8496	14.76%
2024-10-04	0	8.200	8.010	8.200	6.820	8.240	1,953,720	14,531,674	7.4380	8.061	7.875	8.061	6.705	8.101	1,987,293	7.3123	19.36%
2024-10-03	0	6.870	6.850	6.870	6.590	7.210	697,120	4,779,524	6.8561	6.754	6.734	6.754	6.479	7.088	709,099	6.7403	-4.32%
2024-10-02	0	7.180	7.180	7.200	6.680	7.320	3,326,549	22,986,733	6.9101	7.059	7.059	7.078	6.567	7.196	3,383,713	6.7933	4.36%
2024-09-30	0	6.880	6.880	6.900	6.560	7.200	6,856,440	47,366,948	6.9084	6.764	6.764	6.783	6.449	7.078	6,974,263	6.7917	7.33%
2024-09-27	0	6.410	6.340	6.410	5.880	6.410	3,237,720	19,743,722	6.0980	6.302	6.233	6.302	5.781	6.302	3,293,358	5.9950	12.06%
2024-09-26	0	5.720	5.720	5.750	5.530	5.780	1,048,720	5,970,934	5.6935	5.623	5.623	5.653	5.437	5.682	1,066,741	5.5974	3.44%
2024-09-25	0	5.530	5.520	5.550	5.510	5.750	833,160	4,711,146	5.6546	5.437	5.427	5.456	5.417	5.653	847,477	5.5590	0.36%
2024-09-24	0	5.510	5.500	5.510	5.320	5.550	484,320	2,652,592	5.4769	5.417	5.407	5.417	5.230	5.456	492,643	5.3844	4.31%
2024-09-23	0	5.370	5.350	5.370	5.330	5.400	131,400	705,538	5.3694	5.193	5.174	5.193	5.154	5.222	135,880	5.1924	0.00%
2024-09-20	0	5.370	5.370	5.380	5.320	5.380	206,240	1,104,545	5.3556	5.193	5.193	5.203	5.145	5.203	213,271	5.1791	0.37%
2024-09-19	0	5.350	5.330	5.350	5.250	5.390	244,600	1,304,602	5.3336	5.174	5.154	5.174	5.077	5.212	252,939	5.1578	1.90%
2024-09-17	0	5.250	5.250	5.300	5.250	5.300	2,040	10,768	5.2784	5.077	5.077	5.125	5.077	5.125	2,110	5.1044	-1.87%
2024-09-16	0	5.350	5.220	5.440	5.170	5.350	3,600	18,738	5.2050	5.174	5.048	5.261	5.000	5.174	3,723	5.0334	3.88%
2024-09-13	0	5.150	5.130	5.150	5.120	5.220	192,920	996,366	5.1647	4.980	4.961	4.980	4.951	5.048	199,497	4.9944	-0.39%
2024-09-12	0	5.170	5.120	5.170	5.100	5.270	96,920	500,896	5.1681	5.000	4.951	5.000	4.932	5.096	100,224	4.9978	-0.19%
2024-09-11	0	5.180	5.170	5.230	5.080	5.230	108,600	561,604	5.1713	5.009	5.000	5.058	4.913	5.058	112,302	5.0008	1.37%
2024-09-10	0	5.110	5.090	5.120	5.050	5.150	67,760	345,460	5.0983	4.942	4.922	4.951	4.884	4.980	70,070	4.9302	0.59%
2024-09-09	0	5.080	5.060	5.120	5.020	5.210	259,400	1,320,538	5.0907	4.913	4.893	4.951	4.854	5.038	268,244	4.9229	-2.87%
2024-09-05	0	5.230	5.220	5.230	5.200	5.300	55,400	290,150	5.2374	5.058	5.048	5.058	5.029	5.125	57,289	5.0647	0.19%
2024-09-04	0	5.220	5.200	5.230	5.200	5.310	193,640	1,016,634	5.2501	5.048	5.029	5.058	5.029	5.135	200,242	5.0770	-0.95%
2024-09-03	0	5.270	5.260	5.270	5.140	5.280	370,680	1,932,551	5.2135	5.096	5.087	5.096	4.971	5.106	383,317	5.0416	2.93%
2024-09-02	0	5.120	5.120	5.190	5.120	5.490	328,200	1,725,278	5.2568	4.951	4.951	5.019	4.951	5.309	339,389	5.0835	-5.88%
2024-08-30	0	5.440	5.440	5.480	5.350	5.510	599,080	3,266,925	5.4532	5.261	5.261	5.299	5.174	5.328	619,504	5.2735	1.87%
2024-08-29	0	5.340	5.340	5.350	5.120	5.360	381,040	1,989,740	5.2219	5.164	5.164	5.174	4.951	5.183	394,031	5.0497	1.33%
2024-08-28	0	5.270	5.260	5.320	5.230	5.370	143,320	758,857	5.2948	5.096	5.087	5.145	5.058	5.193	148,206	5.1203	-0.38%
2024-08-27	0	5.290	5.290	5.310	5.270	5.370	126,200	667,832	5.2919	5.116	5.116	5.135	5.096	5.193	130,502	5.1174	-1.49%
2024-08-26	0	5.370	5.360	5.370	5.300	5.390	162,000	866,540	5.3490	5.193	5.183	5.193	5.125	5.212	167,523	5.1727	2.29%
2024-08-23	0	5.250	5.250	5.300	5.240	5.390	162,440	858,199	5.2832	5.077	5.077	5.125	5.067	5.212	167,978	5.1090	-1.32%
2024-08-22	0	5.320	5.320	5.360	5.310	5.420	336,560	1,805,081	5.3633	5.145	5.145	5.183	5.135	5.241	348,034	5.1865	-2.03%
2024-08-21	0	5.430	5.420	5.430	5.380	5.490	146,920	795,456	5.4142	5.251	5.241	5.251	5.203	5.309	151,929	5.2357	0.00%
2024-08-20	0	5.430	5.430	5.480	5.420	5.560	173,600	952,601	5.4873	5.251	5.251	5.299	5.241	5.377	179,518	5.3064	-1.81%
2024-08-19	0	5.530	5.490	5.530	5.450	5.590	160,600	886,114	5.5175	5.348	5.309	5.348	5.270	5.406	166,075	5.3356	1.47%
2024-08-16	0	5.450	5.450	5.480	5.450	5.560	205,600	1,130,264	5.4974	5.270	5.270	5.299	5.270	5.377	212,609	5.3162	-0.73%
2024-08-15	0	5.490	5.460	5.490	5.380	5.500	164,520	896,808	5.4511	5.309	5.280	5.309	5.203	5.319	170,129	5.2713	1.10%
2024-08-14	0	5.430	5.430	5.450	5.400	5.550	188,400	1,025,912	5.4454	5.251	5.251	5.270	5.222	5.367	194,823	5.2659	-1.81%
2024-08-13	0	5.530	5.520	5.530	5.460	5.530	150,400	824,326	5.4809	5.348	5.338	5.348	5.280	5.348	155,527	5.3002	0.18%
2024-08-12	0	5.520	5.480	5.520	5.440	5.550	133,600	729,530	5.4606	5.338	5.299	5.338	5.261	5.367	138,155	5.2805	1.66%
2024-08-09	0	5.430	5.430	5.510	5.430	5.630	439,280	2,412,057	5.4909	5.251	5.251	5.328	5.251	5.444	454,256	5.3099	-0.55%
2024-08-08	0	5.460	5.460	5.500	5.460	5.580	235,000	1,295,434	5.5125	5.280	5.280	5.319	5.280	5.396	243,012	5.3307	-1.09%
2024-08-07	0	5.520	5.520	5.550	5.510	5.600	101,800	563,282	5.5332	5.338	5.338	5.367	5.328	5.415	105,271	5.3508	0.36%
2024-08-06	0	5.500	5.500	5.510	5.380	5.530	165,000	906,874	5.4962	5.319	5.319	5.328	5.203	5.348	170,625	5.3150	2.23%
2024-08-05	0	5.380	5.380	5.400	5.360	5.710	974,400	5,333,374	5.4735	5.203	5.203	5.222	5.183	5.522	1,007,620	5.2930	-3.93%
2024-08-02	0	5.600	5.600	5.610	5.550	5.720	6,991,560	39,157,269	5.6006	5.415	5.415	5.425	5.367	5.531	7,229,919	5.4160	0.00%
2024-08-01	0	5.600	5.600	5.610	5.520	5.840	183,400	1,032,320	5.6288	5.415	5.415	5.425	5.338	5.647	189,653	5.4432	-0.71%
2024-07-31	0	5.640	5.630	5.640	5.440	5.640	431,840	2,408,536	5.5774	5.454	5.444	5.454	5.261	5.454	446,562	5.3935	3.68%
2024-07-30	0	5.440	5.410	5.440	5.400	5.490	272,040	1,477,395	5.4308	5.261	5.232	5.261	5.222	5.309	281,314	5.2518	-0.55%
2024-07-29	0	5.470	5.470	5.480	5.460	5.550	78,400	432,198	5.5127	5.290	5.290	5.299	5.280	5.367	81,073	5.3310	-0.18%
2024-07-26	0	5.480	5.480	5.510	5.400	5.630	356,800	1,952,292	5.4717	5.299	5.299	5.328	5.222	5.444	368,964	5.2913	0.37%
2024-07-25	0	5.460	5.460	5.490	5.420	5.560	143,800	789,992	5.4937	5.280	5.280	5.309	5.241	5.377	148,702	5.3126	-0.73%
2024-07-24	0	5.500	5.500	5.520	5.430	5.680	352,200	1,940,920	5.5108	5.319	5.319	5.338	5.251	5.493	364,207	5.3292	-0.36%
2024-07-23	0	5.520	5.520	5.600	5.500	5.710	895,200	4,983,236	5.5666	5.338	5.338	5.415	5.319	5.522	925,720	5.3831	-2.82%
2024-07-22	0	5.680	5.680	5.700	5.680	5.800	831,160	4,749,839	5.7147	5.493	5.493	5.512	5.493	5.609	859,496	5.5263	-2.07%
2024-07-19	0	5.800	5.800	5.810	5.780	5.870	383,000	2,227,548	5.8161	5.609	5.609	5.618	5.589	5.676	396,057	5.6243	-2.03%
2024-07-18	0	5.920	5.920	5.930	5.800	5.950	282,600	1,662,856	5.8841	5.725	5.725	5.734	5.609	5.754	292,235	5.6901	1.02%
2024-07-17	0	5.860	5.840	5.860	5.820	5.900	393,400	2,303,912	5.8564	5.667	5.647	5.667	5.628	5.705	406,812	5.6633	0.34%
2024-07-16	0	5.840	5.840	5.870	5.790	5.960	464,000	2,728,242	5.8798	5.647	5.647	5.676	5.599	5.764	479,819	5.6860	-1.18%
2024-07-15	0	5.910	5.910	5.940	5.890	6.220	1,418,640	8,566,340	6.0384	5.715	5.715	5.744	5.696	6.015	1,467,005	5.8393	-3.90%
2024-07-12	0	6.150	6.150	6.160	6.110	6.210	738,400	4,546,764	6.1576	5.947	5.947	5.957	5.909	6.005	763,574	5.9546	-0.32%
2024-07-11	0	6.170	6.150	6.170	6.030	6.190	625,640	3,839,792	6.1374	5.967	5.947	5.967	5.831	5.986	646,970	5.9350	1.65%
2024-07-10	0	6.070	6.040	6.070	6.020	6.160	429,360	2,609,380	6.0774	5.870	5.841	5.870	5.822	5.957	443,998	5.8770	-0.49%
2024-07-09	0	6.100	6.100	6.150	6.060	6.180	406,520	2,484,498	6.1116	5.899	5.899	5.947	5.860	5.976	420,379	5.9101	-1.61%
2024-07-08	0	6.200	6.160	6.200	6.050	6.320	592,400	3,637,969	6.1411	5.996	5.957	5.996	5.851	6.112	612,596	5.9386	-0.96%
2024-07-05	0	6.260	6.260	6.300	6.170	6.300	288,240	1,798,952	6.2412	6.054	6.054	6.092	5.967	6.092	298,067	6.0354	0.48%
2024-07-04	0	6.230	6.230	6.240	6.210	6.430	234,520	1,475,987	6.2937	6.025	6.025	6.034	6.005	6.218	242,515	6.0862	-2.04%
2024-07-03	0	6.360	6.320	6.360	6.250	6.360	265,120	1,672,973	6.3102	6.150	6.112	6.150	6.044	6.150	274,159	6.1022	1.11%
2024-07-02	0	6.290	6.290	6.350	6.260	6.420	1,193,440	7,573,346	6.3458	6.083	6.083	6.141	6.054	6.208	1,234,127	6.1366	2.11%
2024-06-28	0	6.160	6.160	6.240	6.160	6.340	400,600	2,500,002	6.2406	5.957	5.957	6.034	5.957	6.131	414,257	6.0349	-0.81%
2024-06-27	0	6.210	6.210	6.240	6.190	6.480	199,600	1,247,608	6.2505	6.005	6.005	6.034	5.986	6.266	206,405	6.0445	-1.90%
2024-06-26	0	6.330	6.330	6.410	6.150	6.440	467,800	2,943,382	6.2920	6.121	6.121	6.199	5.947	6.228	483,748	6.0845	1.93%
2024-06-25	0	6.210	6.210	6.270	6.190	6.400	439,000	2,766,174	6.3011	6.005	6.005	6.063	5.986	6.189	453,967	6.0933	-1.11%
2024-06-24	0	6.280	6.280	6.310	6.240	6.530	360,800	2,276,314	6.3091	6.073	6.073	6.102	6.034	6.315	373,101	6.1011	-3.09%
2024-06-21	0	6.480	6.440	6.480	6.400	6.500	429,440	2,766,403	6.4419	6.266	6.228	6.266	6.189	6.286	444,081	6.2295	-0.31%
2024-06-20	0	6.500	6.500	6.510	6.460	6.660	543,520	3,548,526	6.5288	6.286	6.286	6.295	6.247	6.440	562,050	6.3135	-2.55%
2024-06-19	0	6.670	6.660	6.670	6.580	6.720	347,000	2,310,755	6.6592	6.450	6.440	6.450	6.363	6.498	358,830	6.4397	1.37%
2024-06-18	0	6.580	6.580	6.600	6.520	6.650	308,480	2,035,634	6.5989	6.363	6.363	6.382	6.305	6.431	318,997	6.3814	0.15%
2024-06-17	0	6.570	6.570	6.600	6.520	6.660	602,840	3,953,214	6.5577	6.353	6.353	6.382	6.305	6.440	623,392	6.3415	-1.50%
2024-06-14	0	6.670	6.670	6.690	6.650	6.770	690,160	4,632,866	6.7127	6.450	6.450	6.469	6.431	6.547	713,689	6.4914	-0.15%
2024-06-13	0	6.680	6.680	6.710	6.660	6.710	280,802	1,877,331	6.6856	6.460	6.460	6.489	6.440	6.489	290,375	6.4652	-0.45%
2024-06-12	0	6.710	6.680	6.710	6.630	6.710	789,000	5,275,644	6.6865	6.489	6.460	6.489	6.411	6.489	815,899	6.4661	0.45%
2024-06-11	0	6.680	6.680	6.740	6.580	6.850	810,400	5,412,110	6.6783	6.460	6.460	6.518	6.363	6.624	838,028	6.4581	-0.21%
2024-06-07	0	6.980	6.980	7.000	6.870	7.040	829,320	5,796,139	6.9890	6.473	6.473	6.492	6.371	6.529	894,215	6.4818	0.14%
2024-06-06	0	6.970	6.900	6.970	6.770	6.990	793,840	5,450,863	6.8665	6.464	6.399	6.464	6.279	6.483	855,959	6.3681	3.11%
2024-06-05	0	6.760	6.760	6.800	6.750	6.890	365,920	2,496,487	6.8225	6.269	6.269	6.307	6.260	6.390	394,553	6.3274	-1.02%
2024-06-04	0	6.830	6.800	6.830	6.740	6.900	593,320	4,042,329	6.8131	6.334	6.307	6.334	6.251	6.399	639,748	6.3186	0.15%
2024-06-03	0	6.820	6.790	6.820	6.780	6.970	567,720	3,891,229	6.8541	6.325	6.297	6.325	6.288	6.464	612,144	6.3567	-1.02%
2024-05-31	0	6.890	6.890	6.900	6.890	7.030	437,520	3,049,420	6.9698	6.390	6.390	6.399	6.390	6.520	471,756	6.4640	-0.72%
2024-05-30	0	6.940	6.910	6.940	6.890	7.070	730,040	5,089,656	6.9717	6.436	6.409	6.436	6.390	6.557	787,166	6.4658	-0.72%
2024-05-29	0	6.990	6.990	7.010	6.850	7.070	1,130,400	7,923,624	7.0096	6.483	6.483	6.501	6.353	6.557	1,218,855	6.5009	0.87%
2024-05-28	0	6.930	6.910	6.930	6.840	7.140	644,060	4,505,268	6.9951	6.427	6.409	6.427	6.344	6.622	694,458	6.4875	-1.14%
2024-05-27	0	7.010	6.980	7.010	6.650	7.040	1,147,420	7,858,583	6.8489	6.501	6.473	6.501	6.167	6.529	1,237,206	6.3519	1.15%
2024-05-24	0	6.930	6.910	6.930	6.870	7.180	933,600	6,555,890	7.0222	6.427	6.409	6.427	6.371	6.659	1,006,655	6.5126	-3.08%
2024-05-23	0	7.150	7.130	7.150	7.110	7.320	967,510	6,936,646	7.1696	6.631	6.613	6.631	6.594	6.789	1,043,218	6.6493	-2.19%
2024-05-22	0	7.310	7.310	7.350	7.260	7.410	774,120	5,681,285	7.3390	6.779	6.779	6.817	6.733	6.872	834,695	6.8064	-0.54%
2024-05-21	0	7.350	7.320	7.350	7.270	7.590	1,082,640	7,958,332	7.3509	6.817	6.789	6.817	6.742	7.039	1,167,357	6.8174	-3.16%
2024-05-20	0	7.590	7.580	7.590	7.370	7.760	2,305,700	17,553,818	7.6132	7.039	7.030	7.039	6.835	7.197	2,486,123	7.0607	2.57%
2024-05-17	0	7.400	7.380	7.400	7.160	7.450	2,670,915	19,578,375	7.3302	6.863	6.844	6.863	6.640	6.909	2,879,916	6.7982	3.64%
2024-05-16	0	7.140	7.140	7.180	7.100	7.290	1,360,395	9,777,326	7.1871	6.622	6.622	6.659	6.585	6.761	1,466,847	6.6655	-1.52%
2024-05-14	0	7.250	7.220	7.250	7.210	7.410	1,020,840	7,448,104	7.2961	6.724	6.696	6.724	6.687	6.872	1,100,721	6.7666	-0.68%
2024-05-13	0	7.300	7.270	7.300	7.160	7.500	2,694,920	19,677,994	7.3019	6.770	6.742	6.770	6.640	6.956	2,905,799	6.7720	0.83%
2024-05-10	0	7.240	7.240	7.250	7.060	7.260	2,264,000	16,243,200	7.1746	6.715	6.715	6.724	6.548	6.733	2,441,160	6.6539	2.12%
2024-05-09	0	7.090	7.060	7.090	6.890	7.120	1,741,600	12,235,276	7.0253	6.575	6.548	6.575	6.390	6.603	1,877,881	6.5155	2.60%
2024-05-08	0	6.910	6.910	6.930	6.840	7.040	1,296,280	8,989,510	6.9349	6.409	6.409	6.427	6.344	6.529	1,397,715	6.4316	-1.57%
2024-05-07	0	7.020	7.020	7.040	6.980	7.220	3,761,960	26,594,519	7.0693	6.511	6.511	6.529	6.473	6.696	4,056,336	6.5563	-1.82%
2024-05-06	0	7.150	7.110	7.150	6.920	7.260	2,420,320	17,170,499	7.0943	6.631	6.594	6.631	6.418	6.733	2,609,712	6.5795	2.00%
2024-05-03	0	7.010	7.010	7.020	6.860	7.050	236,440	1,653,869	6.9949	6.501	6.501	6.511	6.362	6.538	254,942	6.4872	2.19%
2024-05-02	0	6.860	6.860	6.920	6.620	6.920	239,600	1,626,907	6.7901	6.362	6.362	6.418	6.140	6.418	258,349	6.2973	0.44%
2024-04-30	0	6.830	6.800	6.830	6.700	6.950	1,016,461	6,901,886	6.7901	6.334	6.307	6.334	6.214	6.446	1,096,000	6.2973	-1.73%
2024-04-29	0	6.950	6.940	6.950	6.800	7.050	1,536,525	10,720,652	6.9772	6.446	6.436	6.446	6.307	6.538	1,656,759	6.4709	0.43%
2024-04-26	0	6.920	6.880	6.920	6.740	6.950	723,040	4,948,628	6.8442	6.418	6.381	6.418	6.251	6.446	779,618	6.3475	2.52%
2024-04-25	0	6.750	6.690	6.750	6.640	6.810	467,000	3,146,322	6.7373	6.260	6.204	6.260	6.158	6.316	503,543	6.2484	-0.15%
2024-04-24	0	6.760	6.750	6.760	6.320	6.770	1,113,400	7,321,829	6.5761	6.269	6.260	6.269	5.861	6.279	1,200,524	6.0989	6.12%
2024-04-23	0	6.370	6.360	6.370	6.320	6.520	660,400	4,213,388	6.3801	5.908	5.898	5.908	5.861	6.047	712,077	5.9170	-1.24%
2024-04-22	0	6.450	6.450	6.460	6.440	6.590	473,320	3,082,253	6.5120	5.982	5.982	5.991	5.973	6.112	510,358	6.0394	-0.77%
2024-04-19	0	6.500	6.490	6.500	6.460	6.830	578,880	3,789,258	6.5458	6.028	6.019	6.028	5.991	6.334	624,178	6.0708	-3.56%
2024-04-18	0	6.740	6.730	6.740	6.730	6.910	544,520	3,699,536	6.7941	6.251	6.242	6.251	6.242	6.409	587,129	6.3011	-1.61%
2024-04-17	0	6.850	6.850	6.860	6.830	6.960	1,101,869	7,579,636	6.8789	6.353	6.353	6.362	6.334	6.455	1,188,091	6.3797	0.00%
2024-04-16	0	6.850	6.850	6.900	6.800	7.030	2,167,000	14,918,024	6.8842	6.353	6.353	6.399	6.307	6.520	2,336,569	6.3846	-2.56%
2024-04-15	0	7.030	7.030	7.060	6.780	7.100	1,328,920	9,210,815	6.9311	6.520	6.520	6.548	6.288	6.585	1,432,909	6.4281	1.74%
2024-04-12	0	6.910	6.900	6.910	6.840	7.110	1,998,000	13,840,306	6.9271	6.409	6.399	6.409	6.344	6.594	2,154,345	6.4244	-0.72%
2024-04-11	0	6.960	6.960	6.990	6.800	7.000	2,746,840	19,047,452	6.9343	6.455	6.455	6.483	6.307	6.492	2,961,782	6.4311	0.72%
2024-04-10	0	6.910	6.880	6.920	6.800	7.130	1,965,084	13,552,062	6.8964	6.409	6.381	6.418	6.307	6.613	2,118,853	6.3959	-1.14%
2024-04-09	0	6.990	6.990	7.000	6.620	7.000	5,056,118	34,511,693	6.8257	6.483	6.483	6.492	6.140	6.492	5,451,763	6.3304	5.59%
2024-04-08	0	6.620	6.620	6.640	6.600	6.920	2,144,600	14,426,066	6.7267	6.140	6.140	6.158	6.121	6.418	2,312,416	6.2385	0.91%
2024-04-05	0	6.560	6.560	6.630	6.510	6.870	204,560	1,349,414	6.5967	6.084	6.084	6.149	6.038	6.371	220,567	6.1179	-4.23%
2024-04-03	0	6.850	6.820	6.850	6.770	7.090	3,039,600	20,995,682	6.9074	6.353	6.325	6.353	6.279	6.575	3,277,451	6.4061	1.18%
2024-04-02	0	6.770	6.770	6.790	6.670	6.860	1,012,600	6,862,378	6.7770	6.279	6.279	6.297	6.186	6.362	1,091,837	6.2852	1.50%
2024-03-28	0	6.670	6.670	6.680	6.480	6.880	1,008,800	6,788,642	6.7294	6.186	6.186	6.195	6.010	6.381	1,087,739	6.2411	2.93%
2024-03-27	0	6.480	6.480	6.490	6.480	6.750	477,320	3,137,849	6.5739	6.010	6.010	6.019	6.010	6.260	514,671	6.0968	-4.57%
2024-03-26	0	6.790	6.760	6.790	6.600	6.860	734,960	4,950,426	6.7356	6.297	6.269	6.297	6.121	6.362	792,471	6.2468	1.80%
2024-03-25	0	6.670	6.660	6.700	6.650	6.920	777,720	5,288,638	6.8002	6.186	6.177	6.214	6.167	6.418	838,577	6.3067	-3.47%
2024-03-22	0	6.910	6.850	6.910	6.850	7.150	842,915	5,859,683	6.9517	6.409	6.353	6.409	6.353	6.631	908,874	6.4472	-4.03%
2024-03-21	0	7.200	7.170	7.200	7.100	7.250	798,760	5,713,558	7.1530	6.677	6.650	6.677	6.585	6.724	861,264	6.6339	1.27%
2024-03-20	0	7.110	7.110	7.130	7.100	7.420	1,983,840	14,249,713	7.1829	6.594	6.594	6.613	6.585	6.882	2,139,077	6.6616	-2.87%
2024-03-19	0	7.320	7.320	7.370	7.300	7.530	1,003,530	7,417,361	7.3913	6.789	6.789	6.835	6.770	6.984	1,082,057	6.8549	-1.61%
2024-03-18	0	7.440	7.420	7.440	7.370	7.470	1,432,920	10,620,862	7.4120	6.900	6.882	6.900	6.835	6.928	1,545,047	6.8741	1.09%
2024-03-15	0	7.360	7.360	7.440	7.300	7.510	1,075,560	7,953,820	7.3951	6.826	6.826	6.900	6.770	6.965	1,159,723	6.8584	-2.00%
2024-03-14	0	7.510	7.510	7.520	7.370	7.730	1,226,800	9,293,330	7.5753	6.965	6.965	6.974	6.835	7.169	1,322,798	7.0255	-0.66%
2024-03-13	0	7.560	7.560	7.630	7.500	7.670	931,000	7,074,422	7.5987	7.011	7.011	7.076	6.956	7.113	1,003,851	7.0473	-0.40%
2024-03-12	0	7.590	7.590	7.600	7.560	7.830	3,999,880	30,752,641	7.6884	7.039	7.039	7.048	7.011	7.262	4,312,873	7.1304	-0.39%
2024-03-11	0	7.620	7.610	7.620	7.440	7.850	4,016,840	30,463,596	7.5840	7.067	7.058	7.067	6.900	7.280	4,331,160	7.0336	2.42%
2024-03-08	0	7.440	7.420	7.440	7.290	7.440	678,080	5,008,395	7.3861	6.900	6.882	6.900	6.761	6.900	731,140	6.8501	1.78%
2024-03-07	0	7.310	7.250	7.310	7.230	7.550	1,892,560	14,067,244	7.4329	6.779	6.724	6.779	6.705	7.002	2,040,654	6.8935	-0.27%
2024-03-06	0	7.330	7.280	7.320	7.110	7.370	393,320	2,854,087	7.2564	6.798	6.752	6.789	6.594	6.835	424,098	6.7298	0.96%
2024-03-05	0	7.260	7.230	7.260	7.150	7.400	690,080	5,006,291	7.2547	6.733	6.705	6.733	6.631	6.863	744,079	6.7282	-0.14%
2024-03-04	0	7.270	7.270	7.380	7.260	7.600	792,600	5,838,986	7.3669	6.742	6.742	6.844	6.733	7.048	854,621	6.8322	-2.81%
2024-03-01	0	7.480	7.430	7.480	7.300	7.550	842,920	6,266,046	7.4337	6.937	6.891	6.937	6.770	7.002	908,879	6.8943	1.08%
2024-02-29	0	7.400	7.400	7.420	7.190	7.500	1,591,200	11,682,418	7.3419	6.863	6.863	6.882	6.668	6.956	1,715,712	6.8091	1.93%
2024-02-28	0	7.260	7.260	7.290	7.200	7.790	4,616,360	34,688,455	7.5142	6.733	6.733	6.761	6.677	7.225	4,977,593	6.9689	-2.94%
2024-02-27	0	7.480	7.470	7.480	7.110	7.540	1,878,720	13,720,093	7.3029	6.937	6.928	6.937	6.594	6.993	2,025,731	6.7729	4.03%
2024-02-26	0	7.190	7.180	7.190	7.160	7.490	3,338,520	24,396,348	7.3075	6.668	6.659	6.668	6.640	6.946	3,599,761	6.7772	0.42%
2024-02-23	0	7.160	7.150	7.160	6.990	7.190	1,342,640	9,542,063	7.1069	6.640	6.631	6.640	6.483	6.668	1,447,702	6.5912	1.27%
2024-02-22	0	7.070	7.070	7.100	6.940	7.120	788,120	5,557,484	7.0516	6.557	6.557	6.585	6.436	6.603	849,791	6.5398	0.28%
2024-02-21	0	7.050	7.000	7.050	6.800	7.250	1,054,240	7,402,164	7.0213	6.538	6.492	6.538	6.307	6.724	1,136,735	6.5118	2.32%
2024-02-20	0	6.890	6.860	6.890	6.770	7.000	358,400	2,462,336	6.8704	6.390	6.362	6.390	6.279	6.492	386,445	6.3718	0.15%
2024-02-19	0	6.880	6.880	6.920	6.810	7.080	844,240	5,846,805	6.9255	6.381	6.381	6.418	6.316	6.566	910,302	6.4229	-5.88%
2024-02-16	0	7.310	7.300	7.310	6.770	7.590	261,120	1,900,733	7.2792	6.779	6.770	6.779	6.279	7.039	281,553	6.7509	9.10%
2024-02-15	0	6.700	6.700	6.740	6.640	6.840	284,400	1,923,456	6.7632	6.214	6.214	6.251	6.158	6.344	306,654	6.2724	-2.62%
2024-02-14	0	6.880	6.750	6.880	6.600	7.060	160,000	1,084,574	6.7786	6.381	6.260	6.381	6.121	6.548	172,520	6.2867	-1.15%
2024-02-09	0	6.960	6.870	6.960	6.810	6.990	73,600	506,872	6.8868	6.455	6.371	6.455	6.316	6.483	79,359	6.3871	-1.69%
2024-02-08	0	7.080	7.080	7.130	7.070	7.370	1,416,920	10,223,208	7.2151	6.566	6.566	6.613	6.557	6.835	1,527,795	6.6915	0.57%
2024-02-07	0	7.040	7.040	7.120	7.030	7.660	1,436,560	10,478,948	7.2945	6.529	6.529	6.603	6.520	7.104	1,548,972	6.7651	0.28%
2024-02-06	0	7.020	7.010	7.070	6.640	7.110	526,320	3,650,179	6.9353	6.511	6.501	6.557	6.158	6.594	567,505	6.4320	5.72%
2024-02-05	0	6.640	6.600	6.660	6.370	6.720	479,320	3,119,160	6.5075	6.158	6.121	6.177	5.908	6.232	516,827	6.0352	-0.90%
2024-02-02	0	6.700	6.630	6.700	6.580	6.950	376,320	2,547,177	6.7686	6.214	6.149	6.214	6.102	6.446	405,767	6.2774	-0.89%
2024-02-01	0	6.760	6.710	6.860	6.750	6.990	269,600	1,853,686	6.8757	6.269	6.223	6.362	6.260	6.483	290,696	6.3767	-2.45%
2024-01-31	0	6.930	6.830	6.930	6.760	7.460	758,200	5,238,884	6.9096	6.427	6.334	6.427	6.269	6.919	817,530	6.4082	-5.33%
2024-01-30	0	7.320	7.320	7.340	7.320	7.590	261,120	1,960,856	7.5094	6.789	6.789	6.807	6.789	7.039	281,553	6.9644	-4.56%
2024-01-29	0	7.670	7.570	7.670	7.500	7.760	553,800	4,213,840	7.6090	7.113	7.021	7.113	6.956	7.197	597,135	7.0568	3.37%
2024-01-26	0	7.420	7.340	7.420	7.300	7.720	749,000	5,596,312	7.4717	6.882	6.807	6.882	6.770	7.160	807,610	6.9295	-3.89%
2024-01-25	0	7.720	7.720	7.740	7.600	7.850	463,360	3,569,354	7.7032	7.160	7.160	7.178	7.048	7.280	499,618	7.1442	1.05%
2024-01-24	0	7.640	7.640	7.770	7.520	8.040	425,560	3,259,272	7.6588	7.086	7.086	7.206	6.974	7.457	458,860	7.1030	0.79%
2024-01-23	0	7.580	7.520	7.580	7.430	7.720	307,920	2,332,170	7.5739	7.030	6.974	7.030	6.891	7.160	332,015	7.0243	1.34%
2024-01-22	0	7.480	7.480	7.490	7.410	8.020	655,360	4,972,836	7.5879	6.937	6.937	6.946	6.872	7.438	706,642	7.0373	-6.50%
2024-01-19	0	8.000	8.000	8.010	7.870	8.270	363,960	2,895,180	7.9547	7.419	7.419	7.429	7.299	7.670	392,440	7.3774	-1.23%
2024-01-18	0	8.100	8.070	8.100	7.890	8.310	1,096,880	8,889,384	8.1042	7.512	7.484	7.512	7.317	7.707	1,182,712	7.5161	-1.34%
2024-01-17	0	8.210	8.210	8.260	8.140	8.830	924,920	7,798,934	8.4320	7.614	7.614	7.661	7.549	8.189	997,296	7.8201	-7.34%
2024-01-16	0	8.860	8.860	8.890	8.860	9.200	246,640	2,214,048	8.9768	8.217	8.217	8.245	8.217	8.532	265,940	8.3254	-1.99%
2024-01-15	0	9.040	9.040	9.080	9.040	9.350	284,320	2,607,900	9.1724	8.384	8.384	8.421	8.384	8.671	306,568	8.5068	-2.38%
2024-01-12	0	9.260	9.220	9.290	9.220	9.560	170,520	1,591,088	9.3308	8.588	8.551	8.616	8.551	8.866	183,863	8.6536	-1.59%
2024-01-11	0	9.410	9.410	9.480	9.380	9.600	117,720	1,116,113	9.4811	8.727	8.727	8.792	8.699	8.903	126,932	8.7930	-0.21%
2024-01-10	0	9.430	9.400	9.430	9.330	9.560	153,800	1,450,090	9.4284	8.746	8.718	8.746	8.653	8.866	165,835	8.7442	-0.11%
2024-01-09	0	9.440	9.390	9.440	9.320	9.580	205,160	1,944,193	9.4765	8.755	8.709	8.755	8.644	8.885	221,214	8.7887	0.85%
2024-01-08	0	9.360	9.330	9.430	9.300	9.660	226,880	2,135,527	9.4126	8.681	8.653	8.746	8.625	8.959	244,634	8.7295	-1.78%
2024-01-05	0	9.530	9.530	9.580	9.520	9.790	315,840	3,053,078	9.6665	8.838	8.838	8.885	8.829	9.080	340,555	8.9650	-1.14%
2024-01-04	0	9.640	9.580	9.630	9.550	9.800	280,320	2,700,850	9.6349	8.940	8.885	8.931	8.857	9.089	302,255	8.9357	-1.53%
2024-01-03	0	9.790	9.790	9.830	9.710	9.950	366,240	3,593,137	9.8109	9.080	9.080	9.117	9.005	9.228	394,899	9.0989	-2.10%
2024-01-02	0	10.00	9.920	10.00	9.820	10.20	606,120	6,035,808	9.9581	9.274	9.200	9.274	9.107	9.460	653,549	9.2354	-0.40%
2023-12-29	0	10.04	10.04	10.10	10.02	10.22	339,880	3,426,944	10.083	9.311	9.311	9.367	9.293	9.478	366,476	9.3511	-1.18%
2023-12-28	0	10.16	10.16	10.18	10.08	10.28	524,600	5,335,341	10.170	9.423	9.423	9.441	9.348	9.534	565,650	9.4322	1.40%
2023-12-27	0	10.02	10.00	10.14	9.760	10.18	800,840	8,024,506	10.020	9.293	9.274	9.404	9.052	9.441	863,506	9.2929	1.21%
2023-12-22	0	9.900	9.830	9.900	9.900	10.28	698,720	7,038,872	10.074	9.182	9.117	9.182	9.182	9.534	753,395	9.3429	0.00%
2023-12-21	0	9.900	9.880	9.900	9.640	10.28	595,000	5,897,919	9.9125	9.182	9.163	9.182	8.940	9.534	641,559	9.1931	1.75%
2023-12-20	0	9.730	9.730	9.810	9.640	10.04	297,040	2,916,288	9.8178	9.024	9.024	9.098	8.940	9.311	320,284	9.1053	-1.42%
2023-12-19	0	9.870	9.840	9.870	9.830	10.02	224,800	2,222,924	9.8885	9.154	9.126	9.154	9.117	9.293	242,391	9.1708	-0.60%
2023-12-18	0	9.930	9.930	9.950	9.920	10.22	368,600	3,704,586	10.050	9.209	9.209	9.228	9.200	9.478	397,443	9.3210	-1.49%
2023-12-15	0	10.08	10.06	10.08	10.08	10.44	360,760	3,696,084	10.245	9.348	9.330	9.348	9.348	9.682	388,990	9.5018	-0.98%
2023-12-14	0	10.18	10.18	10.20	10.08	10.42	319,160	3,289,660	10.307	9.441	9.441	9.460	9.348	9.664	344,134	9.5592	-1.36%
2023-12-13	0	10.32	10.20	10.32	9.960	10.34	918,080	9,371,898	10.208	9.571	9.460	9.571	9.237	9.590	989,920	9.4673	2.99%
2023-12-12	0	10.02	10.02	10.08	9.930	10.12	162,040	1,626,882	10.040	9.293	9.293	9.348	9.209	9.386	174,720	9.3114	0.20%
2023-12-11	0	10.00	10.00	10.08	9.490	10.22	329,960	3,263,857	9.8917	9.274	9.274	9.348	8.801	9.478	355,780	9.1738	0.91%
2023-12-08	0	9.910	9.830	9.910	9.820	10.10	181,320	1,807,004	9.9658	9.191	9.117	9.191	9.107	9.367	195,508	9.2426	-0.90%
2023-12-07	0	10.00	10.00	10.08	9.880	10.14	553,880	5,551,199	10.022	9.274	9.274	9.348	9.163	9.404	597,221	9.2950	-0.99%
2023-12-06	0	10.10	10.10	10.14	10.00	10.52	1,116,600	11,466,320	10.269	9.367	9.367	9.404	9.274	9.757	1,203,975	9.5237	3.27%
2023-12-05	0	9.780	9.780	9.880	9.780	10.12	317,480	3,170,822	9.9875	9.070	9.070	9.163	9.070	9.386	342,323	9.2627	-1.61%
2023-12-04	0	9.940	9.940	10.18	9.880	10.24	477,360	4,803,956	10.064	9.219	9.219	9.441	9.163	9.497	514,714	9.3333	-1.58%
2023-12-01	0	10.10	10.08	10.10	10.10	10.44	479,038	4,915,069	10.260	9.367	9.348	9.367	9.367	9.682	516,523	9.5157	-2.70%
2023-11-30	0	10.38	10.38	10.48	10.10	10.66	1,833,360	19,250,347	10.500	9.627	9.627	9.719	9.367	9.886	1,976,822	9.7380	1.17%
2023-11-29	0	10.26	10.26	10.30	10.12	10.60	420,400	4,357,888	10.366	9.515	9.515	9.553	9.386	9.831	453,297	9.6138	0.59%
2023-11-28	0	10.20	10.20	10.32	10.20	10.36	160,920	1,650,267	10.255	9.460	9.460	9.571	9.460	9.608	173,512	9.5110	0.00%
2023-11-27	0	10.20	10.20	10.34	10.20	10.40	332,680	3,426,694	10.300	9.460	9.460	9.590	9.460	9.645	358,712	9.5528	-1.16%
2023-11-24	0	10.32	10.32	10.36	10.14	10.38	266,800	2,751,836	10.314	9.571	9.571	9.608	9.404	9.627	287,677	9.5657	0.00%
2023-11-23	0	10.32	10.30	10.34	9.990	10.36	612,540	6,187,163	10.101	9.571	9.553	9.590	9.265	9.608	660,472	9.3678	1.98%
2023-11-22	0	10.12	10.10	10.24	10.10	10.38	390,600	3,997,852	10.235	9.386	9.367	9.497	9.367	9.627	421,165	9.4924	-2.13%
2023-11-21	0	10.34	10.32	10.46	10.30	10.92	1,189,720	12,591,700	10.584	9.590	9.571	9.701	9.553	10.13	1,282,816	9.8157	-1.52%
2023-11-20	0	10.50	10.48	10.50	9.800	10.66	1,796,980	18,601,067	10.351	9.738	9.719	9.738	9.089	9.886	1,937,595	9.6001	7.03%
2023-11-17	0	9.810	9.740	9.810	9.730	9.850	108,920	1,066,376	9.7905	9.098	9.033	9.098	9.024	9.135	117,443	9.0799	-0.30%
2023-11-16	0	9.840	9.780	9.880	9.750	10.00	197,200	1,947,000	9.8732	9.126	9.070	9.163	9.042	9.274	212,631	9.1567	-1.30%
2023-11-15	0	9.970	9.950	9.970	9.780	9.990	309,000	3,067,912	9.9285	9.246	9.228	9.246	9.070	9.265	333,179	9.2080	2.36%
2023-11-14	0	9.740	9.720	9.770	9.500	9.790	425,200	4,092,100	9.6239	9.033	9.015	9.061	8.811	9.080	458,472	8.9255	1.56%
2023-11-13	0	9.590	9.500	9.590	9.430	9.660	319,200	3,033,114	9.5022	8.894	8.811	8.894	8.746	8.959	344,178	8.8126	0.10%
2023-11-10	0	9.580	9.550	9.600	9.500	10.06	396,960	3,808,284	9.5936	8.885	8.857	8.903	8.811	9.330	428,022	8.8974	-3.04%
2023-11-09	0	9.880	9.880	9.910	9.880	10.28	300,800	3,016,484	10.028	9.163	9.163	9.191	9.163	9.534	324,338	9.3004	-1.59%
2023-11-08	0	10.04	10.04	10.08	10.02	10.30	226,360	2,295,773	10.142	9.311	9.311	9.348	9.293	9.553	244,073	9.4061	-2.33%
2023-11-07	0	10.28	10.28	10.34	10.08	10.38	356,680	3,659,709	10.260	9.534	9.534	9.590	9.348	9.627	384,590	9.5159	-0.39%
2023-11-06	0	10.32	10.30	10.32	10.00	10.50	1,921,800	19,648,002	10.224	9.571	9.553	9.571	9.274	9.738	2,072,182	9.4818	4.88%
2023-11-03	0	9.840	9.800	9.840	9.460	9.850	345,480	3,364,279	9.7380	9.126	9.089	9.126	8.773	9.135	372,514	9.0313	4.46%
2023-11-02	0	9.420	9.420	9.430	9.390	9.580	287,800	2,734,660	9.5019	8.736	8.736	8.746	8.709	8.885	310,321	8.8124	1.29%
2023-11-01	0	9.300	9.300	9.320	9.210	9.400	364,440	3,384,874	9.2879	8.625	8.625	8.644	8.542	8.718	392,958	8.6138	-1.06%
2023-10-31	0	9.400	9.320	9.400	9.320	9.660	337,760	3,182,916	9.4236	8.718	8.644	8.718	8.644	8.959	364,190	8.7397	-2.69%
2023-10-30	0	9.660	9.620	9.660	9.520	9.730	402,200	3,864,608	9.6087	8.959	8.922	8.959	8.829	9.024	433,672	8.9114	1.15%
2023-10-27	0	9.550	9.530	9.550	9.490	9.700	877,720	8,423,019	9.5965	8.857	8.838	8.857	8.801	8.996	946,402	8.9000	0.63%
2023-10-26	0	9.490	9.470	9.490	9.340	9.630	761,200	7,230,697	9.4991	8.801	8.783	8.801	8.662	8.931	820,764	8.8097	0.21%
2023-10-25	0	9.470	9.400	9.470	9.350	9.680	475,600	4,524,538	9.5133	8.783	8.718	8.783	8.671	8.978	512,816	8.8229	-0.21%
2023-10-24	0	9.490	9.370	9.470	9.230	10.08	1,028,840	9,919,709	9.6416	8.801	8.690	8.783	8.560	9.348	1,109,347	8.9419	0.74%
2023-10-20	0	9.420	9.410	9.420	9.410	9.680	252,320	2,403,408	9.5252	8.736	8.727	8.736	8.727	8.978	272,064	8.8340	-2.38%
2023-10-19	0	9.650	9.650	9.670	9.550	9.700	237,520	2,278,906	9.5946	8.950	8.950	8.968	8.857	8.996	256,106	8.8983	-0.41%
2023-10-18	0	9.690	9.600	9.690	9.560	10.06	288,400	2,771,826	9.6110	8.987	8.903	8.987	8.866	9.330	310,967	8.9136	-0.72%
2023-10-17	0	9.760	9.740	9.760	9.710	9.990	270,320	2,631,730	9.7356	9.052	9.033	9.052	9.005	9.265	291,473	9.0291	-0.41%
2023-10-16	0	9.800	9.730	9.800	9.680	10.12	456,280	4,479,260	9.8169	9.089	9.024	9.089	8.978	9.386	491,984	9.1045	-2.20%
2023-10-13	0	10.02	9.920	10.02	9.920	10.12	386,080	3,852,389	9.9782	9.293	9.200	9.293	9.200	9.386	416,291	9.2541	-1.18%
2023-10-12	0	10.14	10.10	10.14	9.990	10.20	1,133,280	11,427,396	10.083	9.404	9.367	9.404	9.265	9.460	1,221,960	9.3517	1.60%
2023-10-11	0	9.980	9.940	9.990	9.900	10.02	350,400	3,485,286	9.9466	9.256	9.219	9.265	9.182	9.293	377,819	9.2247	0.60%
2023-10-10	0	9.920	9.920	9.930	9.900	10.10	205,800	2,052,914	9.9753	9.200	9.200	9.209	9.182	9.367	221,904	9.2514	-0.80%
2023-10-09	0	10.00	9.950	10.00	9.890	10.08	169,640	1,702,818	10.038	9.274	9.228	9.274	9.172	9.348	182,914	9.3094	1.11%
2023-10-06	0	9.890	9.860	10.00	9.840	10.00	32,800	324,008	9.8783	9.172	9.144	9.274	9.126	9.274	35,367	9.1614	0.41%
2023-10-05	0	9.850	9.850	9.870	9.690	9.890	70,920	696,764	9.8246	9.135	9.135	9.154	8.987	9.172	76,470	9.1117	0.00%
2023-10-04	0	9.850	9.840	9.850	9.680	10.10	122,400	1,200,740	9.8100	9.135	9.126	9.135	8.978	9.367	131,978	9.0980	-2.48%
2023-10-03	0	10.10	9.980	10.10	9.640	10.10	164,000	1,616,752	9.8582	9.367	9.256	9.367	8.940	9.367	176,833	9.1428	1.51%
2023-09-29	0	9.950	9.950	10.04	9.950	10.04	8,200	81,626	9.9544	9.228	9.228	9.311	9.228	9.311	8,842	9.2320	-0.90%
2023-09-28	0	10.04	10.02	10.04	9.960	10.16	85,240	852,456	10.001	9.311	9.293	9.311	9.237	9.423	91,910	9.2749	0.80%
2023-09-27	0	9.960	9.960	9.990	9.800	10.06	83,360	831,578	9.9757	9.237	9.237	9.265	9.089	9.330	89,883	9.2518	-0.10%
2023-09-26	0	9.970	9.970	10.02	9.930	10.38	660,440	6,667,758	10.096	9.246	9.246	9.293	9.209	9.627	712,120	9.3633	-0.20%
2023-09-25	0	9.990	9.960	9.990	9.930	10.16	142,680	1,431,393	10.032	9.265	9.237	9.265	9.209	9.423	153,845	9.3041	-0.30%
2023-09-22	0	10.02	9.940	10.02	9.670	10.14	410,960	4,095,715	9.9662	9.293	9.219	9.293	8.968	9.404	443,118	9.2429	1.83%
2023-09-21	0	9.840	9.840	9.850	9.720	9.930	4,354,800	42,767,386	9.8207	9.126	9.126	9.135	9.015	9.209	4,695,566	9.1080	-0.81%
2023-09-20	0	9.920	9.880	9.920	9.810	9.960	313,560	3,096,756	9.8761	9.200	9.163	9.200	9.098	9.237	338,096	9.1594	-0.30%
2023-09-19	0	9.950	9.900	9.950	9.800	9.980	269,200	2,656,112	9.8667	9.228	9.182	9.228	9.089	9.256	290,265	9.1506	0.10%
2023-09-18	0	9.940	9.940	9.950	9.810	10.06	252,520	2,511,888	9.9473	9.219	9.219	9.228	9.098	9.330	272,280	9.2254	0.10%
2023-09-15	0	9.930	9.910	9.930	9.910	10.10	346,880	3,464,820	9.9885	9.209	9.191	9.209	9.191	9.367	374,024	9.2636	-1.49%
2023-09-14	0	10.08	10.08	10.14	10.08	10.42	213,200	2,165,028	10.155	9.348	9.348	9.404	9.348	9.664	229,883	9.4180	-1.56%
2023-09-13	0	10.24	10.18	10.24	10.20	10.44	237,040	2,436,365	10.278	9.497	9.441	9.497	9.460	9.682	255,589	9.5324	-1.54%
2023-09-12	0	10.40	10.36	10.40	10.34	10.50	183,880	1,913,479	10.406	9.645	9.608	9.645	9.590	9.738	198,269	9.6509	0.00%
2023-09-11	0	10.40	10.40	10.42	10.16	10.50	365,080	3,806,405	10.426	9.645	9.645	9.664	9.423	9.738	393,648	9.6696	0.97%
2023-09-07	0	10.30	10.30	10.32	10.24	10.50	317,520	3,285,786	10.348	9.553	9.553	9.571	9.497	9.738	342,366	9.5973	-1.53%
2023-09-06	0	10.46	10.44	10.46	10.30	10.48	306,880	3,187,200	10.386	9.701	9.682	9.701	9.553	9.719	330,894	9.6321	0.97%
2023-09-05	0	10.36	10.36	10.44	10.32	10.68	380,800	3,968,240	10.421	9.608	9.608	9.682	9.571	9.905	410,598	9.6645	-2.08%
2023-09-04	0	10.58	10.58	10.60	10.24	10.62	607,104	6,388,280	10.523	9.812	9.812	9.831	9.497	9.849	654,610	9.7589	2.92%
2023-08-31	0	10.28	10.18	10.28	10.12	10.50	351,518	3,595,635	10.229	9.534	9.441	9.534	9.386	9.738	379,025	9.4865	-0.19%
2023-08-30	0	10.30	10.30	10.36	10.30	10.78	836,920	8,806,659	10.523	9.553	9.553	9.608	9.553	9.998	902,410	9.7590	-0.58%
2023-08-29	0	10.36	10.36	10.38	9.960	10.96	2,429,120	25,499,314	10.497	9.608	9.608	9.627	9.237	10.16	2,619,200	9.7355	3.60%
2023-08-28	0	10.00	9.960	10.00	9.960	10.50	458,760	4,663,432	10.165	9.274	9.237	9.274	9.237	9.738	494,658	9.4276	0.00%
2023-08-25	0	10.00	9.990	10.00	9.980	10.24	377,640	3,814,357	10.101	9.274	9.265	9.274	9.256	9.497	407,191	9.3675	-1.77%
2023-08-24	0	10.18	10.24	10.26	10.10	10.36	345,480	3,535,891	10.235	9.441	9.497	9.515	9.367	9.608	372,514	9.4920	0.00%
2023-08-23	0	10.18	10.16	10.18	10.10	10.56	390,640	4,005,839	10.255	9.441	9.423	9.441	9.367	9.794	421,208	9.5104	-3.60%
2023-08-22	0	10.56	10.50	10.56	10.22	10.74	322,840	3,388,575	10.496	9.794	9.738	9.794	9.478	9.961	348,102	9.7344	-0.56%
2023-08-21	0	10.62	10.58	10.64	10.60	10.90	406,600	4,359,196	10.721	9.849	9.812	9.868	9.831	10.11	438,417	9.9430	-2.03%
2023-08-18	0	10.84	10.72	10.84	10.74	11.00	373,800	4,071,500	10.892	10.05	9.942	10.05	9.961	10.20	403,050	10.102	0.37%
2023-08-17	0	10.80	10.78	10.80	10.58	10.90	256,600	2,744,308	10.695	10.02	9.998	10.02	9.812	10.11	276,679	9.9187	1.31%
2023-08-16	0	10.66	10.66	10.80	10.66	11.14	478,600	5,208,888	10.884	9.886	9.886	10.02	9.886	10.33	516,051	10.094	-3.79%
2023-08-15	0	11.08	11.02	11.08	10.96	11.18	188,800	2,086,120	11.049	10.28	10.22	10.28	10.16	10.37	203,574	10.247	0.18%
2023-08-14	0	11.06	11.06	11.10	10.70	11.16	414,400	4,516,144	10.898	10.26	10.26	10.29	9.923	10.35	446,827	10.107	-0.36%
2023-08-11	0	11.10	11.06	11.10	11.08	11.52	717,200	8,104,024	11.300	10.29	10.26	10.29	10.28	10.68	773,321	10.480	-4.80%
2023-08-10	0	11.66	11.58	11.66	11.52	11.74	301,400	3,506,536	11.634	10.81	10.74	10.81	10.68	10.89	324,985	10.790	0.17%
2023-08-09	0	11.64	11.64	11.70	11.52	11.92	585,600	6,875,812	11.741	10.80	10.80	10.85	10.68	11.05	631,424	10.889	0.52%
2023-08-08	0	11.58	11.50	11.58	11.42	12.16	669,600	7,772,304	11.607	10.74	10.67	10.74	10.59	11.28	721,997	10.765	-3.50%
2023-08-07	0	12.00	11.92	12.00	11.50	12.06	938,600	11,145,028	11.874	11.13	11.05	11.13	10.67	11.18	1,012,046	11.012	3.81%
2023-08-04	0	11.56	11.52	11.56	11.50	11.84	790,600	9,162,604	11.589	10.72	10.68	10.72	10.67	10.98	852,465	10.748	-1.20%
2023-08-03	0	11.70	11.66	11.70	11.52	12.10	688,600	8,124,176	11.798	10.85	10.81	10.85	10.68	11.22	742,483	10.942	-2.17%
2023-08-02	0	11.96	11.96	12.00	11.96	12.88	854,600	10,566,836	12.365	11.09	11.09	11.13	11.09	11.95	921,473	11.467	-4.01%
2023-08-01	0	12.46	12.46	12.48	12.06	12.70	1,400,400	17,418,880	12.439	11.56	11.56	11.57	11.18	11.78	1,509,982	11.536	1.47%
2023-07-31	0	12.28	12.22	12.28	12.18	12.44	608,200	7,491,852	12.318	11.39	11.33	11.39	11.30	11.54	655,792	11.424	1.15%
2023-07-28	0	12.14	12.14	12.18	12.00	12.30	835,200	10,105,220	12.099	11.26	11.26	11.30	11.13	11.41	900,555	11.221	-1.30%
2023-07-27	0	12.30	12.22	12.30	12.06	12.48	933,600	11,415,644	12.228	11.41	11.33	11.41	11.18	11.57	1,006,655	11.340	0.00%
2023-07-26	0	12.30	12.30	12.32	12.00	12.82	1,603,000	19,647,168	12.256	11.41	11.41	11.43	11.13	11.89	1,728,436	11.367	-3.76%
2023-07-25	0	12.78	12.78	12.92	12.70	13.02	522,200	6,727,448	12.883	11.85	11.85	11.98	11.78	12.08	563,063	11.948	0.16%
2023-07-24	0	12.76	12.76	12.84	12.66	13.16	499,800	6,446,480	12.898	11.83	11.83	11.91	11.74	12.20	538,910	11.962	-0.93%
2023-07-21	0	12.88	12.80	12.88	12.36	12.94	1,091,600	13,777,160	12.621	11.95	11.87	11.95	11.46	12.00	1,177,018	11.705	3.37%
2023-07-20	0	12.46	12.40	12.46	12.06	13.00	2,925,400	36,774,812	12.571	11.56	11.50	11.56	11.18	12.06	3,154,315	11.659	3.66%
2023-07-19	0	12.02	12.02	12.12	11.88	12.22	954,900	11,466,704	12.008	11.15	11.15	11.24	11.02	11.33	1,029,622	11.137	-0.66%
2023-07-18	0	12.10	12.10	12.16	11.64	12.20	2,031,800	24,251,372	11.936	11.22	11.22	11.28	10.80	11.31	2,190,790	11.070	1.51%
2023-07-14	0	11.92	11.92	11.94	11.70	12.34	756,200	8,985,068	11.882	11.05	11.05	11.07	10.85	11.44	815,373	11.020	0.34%
2023-07-13	0	11.88	11.88	11.98	11.84	12.30	911,800	10,939,036	11.997	11.02	11.02	11.11	10.98	11.41	983,149	11.127	-1.49%
2023-07-12	0	12.06	12.04	12.06	11.68	12.80	3,139,600	38,248,260	12.183	11.18	11.17	11.18	10.83	11.87	3,385,276	11.298	1.52%
2023-07-11	0	11.88	11.86	11.88	11.60	12.12	1,394,400	16,474,696	11.815	11.02	11.00	11.02	10.76	11.24	1,503,513	10.957	1.02%
2023-07-10	0	11.76	11.76	11.78	11.70	12.36	1,570,400	18,842,728	11.999	10.91	10.91	10.93	10.85	11.46	1,693,285	11.128	0.51%
2023-07-07	0	11.70	11.70	11.74	11.66	12.78	1,772,000	21,542,836	12.157	10.85	10.85	10.89	10.81	11.85	1,910,660	11.275	-7.44%
2023-07-06	0	12.64	12.62	12.64	12.18	13.02	2,972,000	37,397,116	12.583	11.72	11.70	11.72	11.30	12.08	3,204,561	11.670	-2.02%
2023-07-05	0	12.90	12.90	12.92	11.72	13.56	7,671,200	98,626,140	12.857	11.96	11.96	11.98	10.87	12.58	8,271,477	11.924	8.77%
2023-07-04	0	11.86	11.78	11.86	11.78	12.60	2,169,000	26,591,324	12.260	11.00	10.93	11.00	10.93	11.69	2,338,726	11.370	-0.34%
2023-07-03	0	11.90	11.90	11.96	11.70	12.22	803,640	9,583,290	11.925	11.04	11.04	11.09	10.85	11.33	866,525	11.059	-0.50%
2023-06-30	0	11.96	11.96	12.00	11.68	12.38	1,603,600	19,145,572	11.939	11.09	11.09	11.13	10.83	11.48	1,729,083	11.073	-1.48%
2023-06-29	0	12.14	12.14	12.20	11.10	12.82	5,051,600	61,395,000	12.154	11.26	11.26	11.31	10.29	11.89	5,446,891	11.272	5.20%
2023-06-28	0	11.54	11.54	11.66	10.78	12.48	2,272,200	26,453,048	11.642	10.70	10.70	10.81	9.998	11.57	2,450,001	10.797	4.91%
2023-06-27	0	11.00	11.00	11.02	10.50	11.34	1,786,120	19,473,172	10.902	10.20	10.20	10.22	9.738	10.52	1,925,885	10.111	3.77%
2023-06-26	0	10.60	10.58	10.60	9.400	15.82	3,617,400	40,844,590	11.291	9.831	9.812	9.831	8.718	14.67	3,900,464	10.472	10.88%
2023-06-23	0	15.58	15.58	15.82	15.38	16.74	233,600	3,679,564	15.752	8.866	8.866	9.002	8.752	9.526	410,511	8.9634	-6.93%
2023-06-21	0	16.74	16.74	16.84	16.68	17.36	263,200	4,436,732	16.857	9.526	9.526	9.583	9.492	9.879	462,527	9.5924	-2.67%
2023-06-20	0	17.20	17.14	17.20	17.02	17.36	144,800	2,489,240	17.191	9.788	9.753	9.788	9.685	9.879	254,460	9.7824	0.00%
2023-06-19	0	17.20	17.20	17.36	17.20	17.58	193,600	3,363,200	17.372	9.788	9.788	9.879	9.788	10.00	340,218	9.8854	-1.15%
2023-06-16	0	17.40	17.28	17.40	17.24	17.58	331,200	5,761,076	17.395	9.901	9.833	9.901	9.810	10.00	582,025	9.8983	0.93%
2023-06-15	0	17.24	17.24	17.36	16.94	17.40	399,000	6,850,620	17.169	9.810	9.810	9.879	9.640	9.901	701,172	9.7702	0.82%
2023-06-14	0	17.10	17.10	17.24	17.08	17.48	149,200	2,558,680	17.149	9.731	9.731	9.810	9.719	9.947	262,192	9.7588	-1.38%
2023-06-13	0	17.34	17.26	17.34	17.10	17.46	76,200	1,319,452	17.316	9.867	9.822	9.867	9.731	9.936	133,908	9.8534	0.35%
2023-06-12	0	17.28	17.22	17.28	17.10	17.50	79,000	1,365,072	17.279	9.833	9.799	9.833	9.731	9.958	138,828	9.8328	0.23%
2023-06-09	0	17.24	17.24	17.26	17.06	17.38	185,000	3,176,348	17.169	9.810	9.810	9.822	9.708	9.890	325,105	9.7702	0.82%
2023-06-08	0	17.10	17.10	17.20	17.04	17.28	156,200	2,677,068	17.139	9.731	9.731	9.788	9.697	9.833	274,494	9.7527	-0.47%
2023-06-07	0	17.18	17.18	17.30	17.12	17.80	141,000	2,437,828	17.290	9.776	9.776	9.845	9.742	10.13	247,782	9.8386	-1.04%
2023-06-06	0	17.36	17.34	17.50	17.34	17.78	138,200	2,420,732	17.516	9.879	9.867	9.958	9.867	10.12	242,862	9.9675	-1.70%
2023-06-05	0	17.66	17.52	17.66	17.34	17.90	310,400	5,489,504	17.685	10.05	9.970	10.05	9.867	10.19	545,473	10.064	1.15%
2023-06-02	0	17.46	17.46	17.56	17.08	17.76	339,000	5,937,616	17.515	9.936	9.936	9.992	9.719	10.11	595,732	9.9669	2.22%
2023-06-01	0	17.08	17.02	17.14	16.92	17.20	258,200	4,412,864	17.091	9.719	9.685	9.753	9.628	9.788	453,741	9.7255	-1.39%
2023-05-31	0	17.32	17.32	17.34	16.84	17.32	399,200	6,802,864	17.041	9.856	9.856	9.867	9.583	9.856	701,523	9.6973	-0.12%
2023-05-30	0	17.34	17.34	17.36	16.84	17.34	242,800	4,163,756	17.149	9.867	9.867	9.879	9.583	9.867	426,678	9.7585	0.00%
2023-05-29	0	17.34	17.30	17.34	17.26	17.92	334,000	5,844,156	17.497	9.867	9.845	9.867	9.822	10.20	586,946	9.9569	-3.34%
2023-05-25	0	17.94	17.94	17.98	17.58	18.00	182,000	3,231,016	17.753	10.21	10.21	10.23	10.00	10.24	319,833	10.102	-0.11%
2023-05-24	0	17.96	17.70	17.96	17.70	18.50	184,800	3,336,128	18.053	10.22	10.07	10.22	10.07	10.53	324,753	10.273	0.00%
2023-05-23	0	17.96	17.96	18.00	17.92	18.20	50,400	911,144	18.078	10.22	10.22	10.24	10.20	10.36	88,569	10.287	-0.44%
2023-05-22	0	18.04	18.02	18.16	17.88	18.18	144,400	2,606,780	18.052	10.27	10.25	10.33	10.17	10.35	253,757	10.273	1.12%
2023-05-19	0	17.84	17.84	17.94	17.72	17.96	213,800	3,802,392	17.785	10.15	10.15	10.21	10.08	10.22	375,716	10.120	0.00%
2023-05-18	0	17.84	17.84	17.96	17.74	18.14	270,200	4,843,548	17.926	10.15	10.15	10.22	10.09	10.32	474,829	10.201	-0.56%
2023-05-17	0	17.94	17.94	18.04	17.92	18.26	236,600	4,279,312	18.087	10.21	10.21	10.27	10.20	10.39	415,782	10.292	-1.54%
2023-05-16	0	18.22	18.20	18.24	18.20	18.62	140,000	2,576,172	18.401	10.37	10.36	10.38	10.36	10.60	246,025	10.471	-1.09%
2023-05-15	0	18.42	18.32	18.42	17.88	18.42	168,280	3,056,683	18.164	10.48	10.42	10.48	10.17	10.48	295,722	10.336	2.11%
2023-05-12	0	18.04	18.00	18.04	17.98	18.50	573,800	10,368,056	18.069	10.27	10.24	10.27	10.23	10.53	1,008,352	10.282	-2.49%
2023-05-11	0	18.50	18.36	18.50	18.20	18.78	342,000	6,322,032	18.485	10.53	10.45	10.53	10.36	10.69	601,004	10.519	-0.96%
2023-05-10	0	18.68	18.64	18.68	18.64	18.88	284,800	5,333,888	18.729	10.63	10.61	10.63	10.61	10.74	500,485	10.657	-0.64%
2023-05-09	0	18.80	18.80	18.90	18.80	19.30	207,600	3,962,064	19.085	10.70	10.70	10.75	10.70	10.98	364,820	10.860	-1.16%
2023-05-08	0	19.02	19.02	19.10	18.94	19.24	174,600	3,325,204	19.045	10.82	10.82	10.87	10.78	10.95	306,828	10.837	-0.52%
2023-05-05	0	19.12	19.08	19.18	18.98	19.44	237,200	4,529,348	19.095	10.88	10.86	10.91	10.80	11.06	416,837	10.866	-0.62%
2023-05-04	0	19.24	19.24	19.28	19.06	19.50	210,200	4,037,240	19.207	10.95	10.95	10.97	10.85	11.10	369,389	10.930	-1.33%
2023-05-03	0	19.50	18.88	19.50	18.32	19.50	43,400	811,904	18.707	11.10	10.74	11.10	10.42	11.10	76,268	10.645	0.93%
2023-05-02	0	19.32	19.22	19.42	19.16	19.60	29,000	560,388	19.324	10.99	10.94	11.05	10.90	11.15	50,962	10.996	-2.33%
2023-04-28	0	19.78	19.60	19.78	19.54	20.15	97,000	1,910,582	19.697	11.26	11.15	11.26	11.12	11.47	170,460	11.208	0.92%
2023-04-27	0	19.60	19.60	19.70	19.00	19.80	119,200	2,322,184	19.481	11.15	11.15	11.21	10.81	11.27	209,473	11.086	0.31%
2023-04-26	0	19.54	19.40	19.54	18.80	20.55	203,400	3,943,822	19.389	11.12	11.04	11.12	10.70	11.69	357,439	11.034	2.20%
2023-04-25	0	19.12	19.04	19.12	18.74	19.74	287,600	5,465,704	19.005	10.88	10.83	10.88	10.66	11.23	505,406	10.814	-2.35%
2023-04-24	0	19.58	19.46	19.58	19.24	20.30	259,000	5,094,596	19.670	11.14	11.07	11.14	10.95	11.55	455,146	11.193	-1.71%
2023-04-21	0	19.92	19.90	19.92	19.60	21.55	476,800	9,766,478	20.483	11.34	11.32	11.34	11.15	12.26	837,891	11.656	-7.56%
2023-04-20	0	21.55	21.55	21.60	21.55	22.25	453,000	9,905,390	21.866	12.26	12.26	12.29	12.26	12.66	796,067	12.443	-2.93%
2023-04-19	0	22.20	22.15	22.20	21.95	22.85	144,400	3,228,800	22.360	12.63	12.60	12.63	12.49	13.00	253,757	12.724	-1.77%
2023-04-18	0	22.60	22.60	22.65	22.50	23.10	46,200	1,048,500	22.695	12.86	12.86	12.89	12.80	13.14	81,188	12.914	-1.74%
2023-04-17	0	23.00	23.05	23.15	22.30	23.25	211,600	4,834,070	22.845	13.09	13.12	13.17	12.69	13.23	371,849	13.000	2.00%
2023-04-14	0	22.55	22.50	22.75	22.25	22.75	156,400	3,509,770	22.441	12.83	12.80	12.95	12.66	12.95	274,845	12.770	0.00%
2023-04-13	0	22.55	22.35	22.70	22.40	22.90	48,600	1,098,750	22.608	12.83	12.72	12.92	12.75	13.03	85,406	12.865	-1.10%
2023-04-12	0	22.80	22.65	22.85	22.15	23.00	86,800	1,963,360	22.619	12.97	12.89	13.00	12.60	13.09	152,536	12.871	1.11%
2023-04-11	0	22.55	22.45	22.60	21.90	22.50	116,800	2,588,210	22.159	12.83	12.78	12.86	12.46	12.80	205,255	12.610	1.81%
2023-04-06	0	22.15	22.10	22.25	21.80	22.30	90,800	2,006,140	22.094	12.60	12.58	12.66	12.41	12.69	159,565	12.573	-0.67%
2023-04-04	0	22.30	22.30	22.45	22.00	22.80	239,000	5,307,330	22.206	12.69	12.69	12.78	12.52	12.97	420,000	12.636	-3.04%
2023-04-03	0	23.00	22.85	23.00	22.75	23.90	123,000	2,827,610	22.989	13.09	13.00	13.09	12.95	13.60	216,151	13.082	-2.13%
2023-03-31	0	23.50	23.00	23.50	22.65	23.70	101,600	2,345,690	23.088	13.37	13.09	13.37	12.89	13.49	178,544	13.138	3.07%
2023-03-30	0	22.80	22.80	23.15	22.80	23.15	21,400	490,310	22.912	12.97	12.97	13.17	12.97	13.17	37,607	13.038	-1.51%
2023-03-29	0	23.15	23.15	23.25	22.60	23.30	160,200	3,674,290	22.936	13.17	13.17	13.23	12.86	13.26	281,523	13.051	0.22%
2023-03-28	0	23.10	23.00	23.20	22.50	23.20	104,600	2,405,300	22.995	13.14	13.09	13.20	12.80	13.20	183,816	13.085	-0.86%
2023-03-27	0	23.30	23.15	23.35	22.80	23.35	90,200	2,085,010	23.115	13.26	13.17	13.29	12.97	13.29	158,510	13.154	-0.21%
2023-03-24	0	23.35	23.35	23.80	22.90	23.85	85,800	1,992,960	23.228	13.29	13.29	13.54	13.03	13.57	150,778	13.218	-1.06%
2023-03-23	0	23.60	23.45	23.60	22.85	23.70	97,200	2,276,260	23.418	13.43	13.34	13.43	13.00	13.49	170,812	13.326	1.51%
2023-03-22	0	23.25	23.30	23.35	22.65	23.35	197,200	4,559,710	23.122	13.23	13.26	13.29	12.89	13.29	346,544	13.158	3.79%
2023-03-21	0	22.40	22.35	22.70	22.00	24.85	101,400	2,281,090	22.496	12.75	12.72	12.92	12.52	14.14	178,192	12.801	2.05%
2023-03-20	0	21.95	21.95	22.40	21.95	22.95	104,500	2,309,060	22.096	12.49	12.49	12.75	12.49	13.06	183,640	12.574	-2.44%
2023-03-17	0	22.50	22.30	22.50	22.15	22.55	112,400	2,506,010	22.295	12.80	12.69	12.80	12.60	12.83	197,523	12.687	2.04%
2023-03-16	0	22.05	22.00	22.05	22.00	22.25	95,600	2,118,190	22.157	12.55	12.52	12.55	12.52	12.66	168,000	12.608	-0.90%
2023-03-15	0	22.25	22.25	22.45	22.25	23.05	119,400	2,698,650	22.602	12.66	12.66	12.78	12.66	13.12	209,824	12.861	0.00%
2023-03-14	0	22.25	22.25	22.40	22.20	23.20	111,200	2,497,400	22.459	12.66	12.66	12.75	12.63	13.20	195,414	12.780	-2.63%
2023-03-13	0	22.85	22.85	22.90	22.65	23.35	251,800	5,763,320	22.888	13.00	13.00	13.03	12.89	13.29	442,494	13.025	-1.51%
2023-03-10	0	23.20	23.15	23.20	23.20	24.05	69,200	1,631,020	23.570	13.20	13.17	13.20	13.20	13.69	121,607	13.412	-4.92%
2023-03-09	0	24.40	24.40	24.55	24.05	24.60	244,200	5,918,200	24.235	13.88	13.88	13.97	13.69	14.00	429,138	13.791	1.04%
2023-03-08	0	24.15	24.20	24.45	24.00	24.40	190,200	4,581,780	24.089	13.74	13.77	13.91	13.66	13.88	334,243	13.708	0.42%
2023-03-07	0	24.05	23.90	24.05	23.90	24.50	172,400	4,190,050	24.304	13.69	13.60	13.69	13.60	13.94	302,962	13.830	-1.03%
2023-03-06	0	24.30	24.30	24.55	23.80	25.00	189,000	4,577,118	24.218	13.83	13.83	13.97	13.54	14.23	332,134	13.781	-1.42%
2023-03-03	0	24.65	24.55	24.65	23.50	24.95	453,400	11,061,113	24.396	14.03	13.97	14.03	13.37	14.20	796,770	13.882	2.07%
2023-03-02	0	24.15	23.95	24.15	23.45	25.90	1,948,720	46,973,910	24.105	13.74	13.63	13.74	13.34	14.74	3,424,529	13.717	-6.94%
2023-03-01	0	25.95	25.85	26.00	25.65	26.20	104,000	2,692,690	25.891	14.77	14.71	14.80	14.60	14.91	182,762	14.733	2.98%
2023-02-28	0	25.20	25.20	25.30	25.05	25.65	52,000	1,311,510	25.221	14.34	14.34	14.40	14.25	14.60	91,381	14.352	-0.59%
2023-02-27	0	25.35	25.10	25.35	24.80	25.65	109,200	2,748,110	25.166	14.43	14.28	14.43	14.11	14.60	191,900	14.321	-1.17%
2023-02-24	0	25.65	25.60	25.65	25.65	26.25	119,800	3,117,290	26.021	14.60	14.57	14.60	14.60	14.94	210,527	14.807	-2.29%
2023-02-23	0	26.25	26.10	26.25	26.10	26.60	173,200	4,581,510	26.452	14.94	14.85	14.94	14.85	15.14	304,368	15.053	0.57%
2023-02-22	0	26.10	26.05	26.10	26.05	26.40	126,200	3,318,420	26.295	14.85	14.82	14.85	14.82	15.02	221,774	14.963	0.38%
2023-02-21	0	26.00	26.00	26.40	26.00	27.35	240,000	6,387,360	26.614	14.80	14.80	15.02	14.80	15.56	421,757	15.145	-3.88%
2023-02-20	0	27.05	26.85	26.95	26.05	27.15	478,600	12,666,585	26.466	15.39	15.28	15.34	14.82	15.45	841,054	15.060	3.24%
2023-02-17	0	26.20	26.15	26.45	26.20	26.75	129,800	3,448,023	26.564	14.91	14.88	15.05	14.91	15.22	228,100	15.116	-1.32%
2023-02-16	0	26.55	26.50	26.55	25.70	26.80	454,400	11,905,085	26.200	15.11	15.08	15.11	14.62	15.25	798,527	14.909	0.00%
2023-02-15	0	26.55	26.55	26.65	26.50	26.95	80,200	2,138,900	26.670	15.11	15.11	15.17	15.08	15.34	140,937	15.176	-0.56%
2023-02-14	0	26.70	26.70	26.90	26.15	27.05	286,200	7,601,280	26.559	15.19	15.19	15.31	14.88	15.39	502,946	15.114	-0.74%
2023-02-13	0	26.90	26.90	26.95	25.80	27.20	392,000	10,389,210	26.503	15.31	15.31	15.34	14.68	15.48	688,870	15.082	2.67%
2023-02-10	0	26.20	26.15	26.20	26.10	26.70	192,400	5,083,160	26.420	14.91	14.88	14.91	14.85	15.19	338,109	15.034	-1.69%
2023-02-09	0	26.65	26.65	26.70	26.25	26.90	187,000	4,982,150	26.643	15.17	15.17	15.19	14.94	15.31	328,619	15.161	0.38%
2023-02-08	0	26.55	26.50	26.60	26.25	27.95	588,800	15,896,800	26.999	15.11	15.08	15.14	14.94	15.90	1,034,711	15.364	-3.10%
2023-02-07	0	27.40	26.90	27.40	26.05	27.75	319,800	8,591,680	26.866	15.59	15.31	15.59	14.82	15.79	561,992	15.288	4.58%
2023-02-06	0	26.20	26.20	26.30	25.40	27.00	241,200	6,239,350	25.868	14.91	14.91	14.97	14.45	15.36	423,866	14.720	-1.13%
2023-02-03	0	26.50	26.40	26.50	26.40	27.45	431,400	11,515,610	26.694	15.08	15.02	15.08	15.02	15.62	758,109	15.190	-1.49%
2023-02-02	0	26.90	26.90	27.15	26.80	28.30	610,800	16,811,190	27.523	15.31	15.31	15.45	15.25	16.10	1,073,373	15.662	-3.93%
2023-02-01	0	28.00	28.00	28.20	27.25	29.50	908,000	25,741,490	28.350	15.93	15.93	16.05	15.51	16.79	1,595,649	16.132	3.70%
2023-01-31	0	27.00	26.90	27.00	26.80	27.75	353,600	9,573,150	27.073	15.36	15.31	15.36	15.25	15.79	621,389	15.406	-2.53%
2023-01-30	0	27.70	27.25	27.70	27.00	28.00	456,400	12,503,810	27.397	15.76	15.51	15.76	15.36	15.93	802,042	15.590	1.47%
2023-01-27	0	27.30	27.20	27.40	26.80	27.40	96,600	2,624,840	27.172	15.53	15.48	15.59	15.25	15.59	169,757	15.462	0.18%
2023-01-26	0	27.25	27.25	27.30	25.70	27.65	281,400	7,477,270	26.572	15.51	15.51	15.53	14.62	15.73	494,511	15.121	4.61%
2023-01-20	0	26.05	26.05	26.10	24.30	26.25	302,000	7,793,107	25.805	14.82	14.82	14.85	13.83	14.94	530,711	14.684	7.20%
2023-01-19	0	24.30	24.30	24.70	23.90	24.70	25,800	628,677	24.367	13.83	13.83	14.06	13.60	14.06	45,339	13.866	0.00%
2023-01-18	0	24.30	24.15	24.30	23.90	24.70	406,600	9,866,250	24.265	13.83	13.74	13.83	13.60	14.06	714,527	13.808	-1.42%
2023-01-17	0	24.65	24.60	24.80	24.50	25.00	123,600	3,058,080	24.742	14.03	14.00	14.11	13.94	14.23	217,205	14.079	-1.40%
2023-01-16	0	25.00	24.95	25.00	24.40	25.15	139,200	3,451,090	24.792	14.23	14.20	14.23	13.88	14.31	244,619	14.108	1.42%
2023-01-13	0	24.65	24.40	24.70	24.00	24.80	466,525	11,353,020	24.335	14.03	13.88	14.06	13.66	14.11	819,835	13.848	-0.80%
2023-01-12	0	24.85	24.80	24.85	24.40	25.15	238,800	5,919,680	24.789	14.14	14.11	14.14	13.88	14.31	419,649	14.106	2.05%
2023-01-11	0	24.35	24.20	24.35	24.10	25.85	419,400	10,435,690	24.882	13.86	13.77	13.86	13.71	14.71	737,021	14.159	-3.94%
2023-01-10	0	25.35	25.05	25.35	24.90	26.00	359,000	9,153,250	25.497	14.43	14.25	14.43	14.17	14.80	630,879	14.509	-1.36%
2023-01-09	0	25.70	25.65	25.85	24.10	25.95	855,400	21,945,194	25.655	14.62	14.60	14.71	13.71	14.77	1,503,214	14.599	3.84%
2023-01-06	0	24.75	24.65	24.75	24.05	25.25	497,400	12,292,735	24.714	14.08	14.03	14.08	13.69	14.37	874,092	14.063	4.21%
2023-01-05	0	23.75	23.75	23.85	23.10	24.15	211,800	5,044,330	23.816	13.51	13.51	13.57	13.14	13.74	372,201	13.553	2.81%
2023-01-04	0	23.10	23.00	23.10	23.00	23.75	187,600	4,390,140	23.402	13.14	13.09	13.14	13.09	13.51	329,674	13.317	-0.65%
2023-01-03	0	23.25	23.15	23.25	22.20	23.35	303,000	6,935,600	22.890	13.23	13.17	13.23	12.63	13.29	532,469	13.025	3.79%
2022-12-30	0	22.40	22.40	22.50	22.10	22.85	185,400	4,152,390	22.397	12.75	12.75	12.80	12.58	13.00	325,808	12.745	0.90%
2022-12-29	0	22.20	22.05	22.20	21.95	22.90	251,400	5,572,150	22.164	12.63	12.55	12.63	12.49	13.03	441,791	12.613	-3.06%
2022-12-28	0	22.90	22.75	22.95	22.40	23.20	264,200	6,056,110	22.922	13.03	12.95	13.06	12.75	13.20	464,285	13.044	2.69%
2022-12-23	0	22.30	22.30	22.40	22.25	23.00	121,200	2,728,220	22.510	12.69	12.69	12.75	12.66	13.09	212,987	12.809	-0.67%
2022-12-22	0	22.45	22.45	22.55	22.10	22.65	118,800	2,665,420	22.436	12.78	12.78	12.83	12.58	12.89	208,770	12.767	-0.22%
2022-12-21	0	22.50	22.45	22.50	21.95	22.60	103,600	2,303,170	22.231	12.80	12.78	12.80	12.49	12.86	182,059	12.651	0.45%
2022-12-20	0	22.40	22.30	22.40	21.70	22.50	370,600	8,173,470	22.055	12.75	12.69	12.75	12.35	12.80	651,264	12.550	0.45%
2022-12-19	0	22.30	22.20	22.30	22.10	23.15	329,400	7,415,350	22.512	12.69	12.63	12.69	12.58	13.17	578,862	12.810	-3.46%
2022-12-16	0	23.10	23.10	23.30	22.95	24.10	634,400	14,812,690	23.349	13.14	13.14	13.26	13.06	13.71	1,114,845	13.287	-5.33%
2022-12-15	0	24.40	24.40	24.55	24.00	24.90	394,800	9,694,790	24.556	13.88	13.88	13.97	13.66	14.17	693,791	13.974	1.24%
2022-12-14	0	24.10	24.10	24.45	24.10	25.00	225,800	5,557,760	24.614	13.71	13.71	13.91	13.71	14.23	396,803	14.006	-2.03%
2022-12-13	0	24.60	24.60	24.70	23.25	25.00	419,400	10,326,460	24.622	14.00	14.00	14.06	13.23	14.23	737,021	14.011	3.36%
2022-12-12	0	23.80	23.80	23.95	23.55	24.30	201,800	4,811,730	23.844	13.54	13.54	13.63	13.40	13.83	354,628	13.568	-1.24%
2022-12-09	0	24.10	24.10	24.20	23.10	24.25	585,200	14,014,650	23.948	13.71	13.71	13.77	13.14	13.80	1,028,385	13.628	3.88%
2022-12-08	0	23.20	23.10	23.20	22.85	23.50	246,600	5,743,820	23.292	13.20	13.14	13.20	13.00	13.37	433,356	13.254	1.53%
2022-12-07	0	22.85	22.85	23.00	22.70	23.35	461,000	10,605,500	23.005	13.00	13.00	13.09	12.92	13.29	810,126	13.091	0.22%
2022-12-06	0	22.80	22.65	22.80	22.55	23.40	726,400	16,645,830	22.916	12.97	12.89	12.97	12.83	13.32	1,276,519	13.040	-1.30%
2022-12-05	0	23.10	23.05	23.10	22.70	23.40	622,800	14,322,710	22.997	13.14	13.12	13.14	12.92	13.32	1,094,460	13.087	-0.86%
2022-12-02	0	23.30	23.10	23.30	23.10	23.80	213,200	4,978,050	23.349	13.26	13.14	13.26	13.14	13.54	374,661	13.287	-1.48%
2022-12-01	0	23.65	23.65	23.90	23.65	25.15	912,800	22,110,700	24.223	13.46	13.46	13.60	13.46	14.31	1,604,084	13.784	-0.84%
2022-11-30	0	23.85	23.70	23.85	23.05	24.10	1,001,200	23,504,960	23.477	13.57	13.49	13.57	13.12	13.71	1,759,431	13.359	1.92%
2022-11-29	0	23.40	23.35	23.40	22.10	23.40	331,600	7,585,900	22.877	13.32	13.29	13.32	12.58	13.32	582,728	13.018	4.46%
2022-11-28	0	22.40	22.40	22.45	22.25	23.00	421,000	9,459,450	22.469	12.75	12.75	12.78	12.66	13.09	739,833	12.786	-4.88%
2022-11-25	0	23.55	23.15	23.55	22.90	24.10	194,029	4,508,813	23.238	13.40	13.17	13.40	13.03	13.71	340,972	13.223	-1.46%
2022-11-24	0	23.90	23.90	24.00	23.60	25.20	829,400	20,067,210	24.195	13.60	13.60	13.66	13.43	14.34	1,457,523	13.768	-4.40%
2022-11-23	0	25.00	25.00	25.05	24.70	25.70	350,000	8,770,480	25.059	14.23	14.23	14.25	14.06	14.62	615,063	14.259	-2.91%
2022-11-22	0	25.75	25.75	25.80	25.45	26.35	67,000	1,723,400	25.722	14.65	14.65	14.68	14.48	14.99	117,741	14.637	-0.96%
2022-11-21	0	26.00	26.00	26.25	25.05	26.70	239,800	6,227,470	25.969	14.80	14.80	14.94	14.25	15.19	421,406	14.778	0.00%
2022-11-18	0	26.00	25.90	26.00	25.60	26.80	126,200	3,290,780	26.076	14.80	14.74	14.80	14.57	15.25	221,774	14.838	-0.19%
2022-11-17	0	26.05	26.05	26.20	25.65	26.50	125,032	3,256,613	26.046	14.82	14.82	14.91	14.60	15.08	219,722	14.822	-1.14%
2022-11-16	0	26.35	26.20	26.35	25.70	27.00	251,800	6,603,200	26.224	14.99	14.91	14.99	14.62	15.36	442,494	14.923	-2.41%
2022-11-15	0	27.00	26.90	27.00	26.15	27.95	330,200	8,846,960	26.793	15.36	15.31	15.36	14.88	15.90	580,268	15.246	0.37%
2022-11-14	0	26.90	26.90	27.15	26.40	28.35	524,400	14,294,500	27.259	15.31	15.31	15.45	15.02	16.13	921,540	15.512	1.51%
2022-11-11	0	26.50	26.50	26.65	25.85	28.00	452,120	12,064,278	26.684	15.08	15.08	15.17	14.71	15.93	794,521	15.184	2.51%
2022-11-10	0	25.85	25.85	26.00	25.70	26.65	214,400	5,566,040	25.961	14.71	14.71	14.80	14.62	15.17	376,770	14.773	-3.18%
2022-11-09	0	26.70	26.60	26.75	26.20	29.00	871,400	23,523,940	26.996	15.19	15.14	15.22	14.91	16.50	1,531,331	15.362	-5.65%
2022-11-08	0	28.30	28.05	28.30	24.65	29.90	1,631,800	43,435,655	26.618	16.10	15.96	16.10	14.03	17.01	2,867,599	15.147	17.92%
2022-11-07	0	24.00	24.00	24.20	23.90	27.45	1,103,600	27,691,640	25.092	13.66	13.66	13.77	13.60	15.62	1,939,381	14.279	-4.57%
2022-11-04	0	25.15	25.10	25.35	24.20	25.95	247,000	6,288,260	25.459	14.31	14.28	14.43	13.77	14.77	434,059	14.487	2.86%
2022-11-03	0	24.45	24.45	24.50	23.50	25.70	212,400	5,255,000	24.741	13.91	13.91	13.94	13.37	14.62	373,255	14.079	3.38%
2022-11-02	0	23.65	23.65	23.85	22.90	24.00	48,600	1,137,120	23.398	13.46	13.46	13.57	13.03	13.66	85,406	13.314	1.72%
2022-11-01	0	23.25	23.25	23.50	22.15	24.00	147,200	3,422,440	23.250	13.23	13.23	13.37	12.60	13.66	258,678	13.231	1.97%
2022-10-31	0	22.80	22.80	23.00	22.50	23.70	75,400	1,745,150	23.145	12.97	12.97	13.09	12.80	13.49	132,502	13.171	-1.51%
2022-10-28	0	23.15	23.15	23.35	23.05	24.60	95,400	2,243,690	23.519	13.17	13.17	13.29	13.12	14.00	167,649	13.383	-5.51%
2022-10-27	0	24.50	24.05	24.55	23.30	24.80	87,200	2,117,460	24.283	13.94	13.69	13.97	13.26	14.11	153,239	13.818	4.70%
2022-10-26	0	23.40	23.40	23.85	22.70	24.35	205,200	4,907,333	23.915	13.32	13.32	13.57	12.92	13.86	360,603	13.609	1.52%
2022-10-25	0	23.05	22.80	23.05	22.00	23.40	76,800	1,741,470	22.675	13.12	12.97	13.12	12.52	13.32	134,962	12.903	4.06%
2022-10-24	0	22.15	21.80	22.15	21.80	23.75	406,800	9,157,760	22.512	12.60	12.41	12.60	12.41	13.51	714,879	12.810	-4.94%
2022-10-21	0	23.30	23.30	23.60	23.05	23.80	29,002	678,677	23.401	13.26	13.26	13.43	13.12	13.54	50,966	13.316	0.22%
2022-10-20	0	23.25	23.15	23.25	22.80	23.50	76,800	1,777,511	23.145	13.23	13.17	13.23	12.97	13.37	134,962	13.170	0.22%
2022-10-19	0	23.20	23.20	23.40	22.60	24.00	126,800	2,971,735	23.436	13.20	13.20	13.32	12.86	13.66	222,828	13.336	1.09%
2022-10-18	0	22.95	22.95	23.00	22.35	23.35	214,800	4,907,472	22.847	13.06	13.06	13.09	12.72	13.29	377,473	13.001	0.44%
2022-10-17	0	22.85	22.80	23.00	22.50	24.50	116,400	2,682,940	23.049	13.00	12.97	13.09	12.80	13.94	204,552	13.116	-3.18%
2022-10-14	0	23.60	23.60	23.75	23.35	25.25	245,600	5,859,130	23.856	13.43	13.43	13.51	13.29	14.37	431,598	13.575	1.29%
2022-10-13	0	23.30	23.00	23.30	22.35	23.80	184,600	4,301,880	23.304	13.26	13.09	13.26	12.72	13.54	324,402	13.261	3.10%
2022-10-12	0	22.60	22.45	22.60	21.60	23.55	256,200	5,773,555	22.535	12.86	12.78	12.86	12.29	13.40	450,226	12.824	0.44%
2022-10-11	0	22.50	22.35	22.50	21.00	23.40	384,707	8,644,750	22.471	12.80	12.72	12.80	11.95	13.32	676,054	12.787	1.81%
2022-10-10	0	22.10	22.10	22.20	21.55	26.05	841,800	19,787,920	23.507	12.58	12.58	12.63	12.26	14.82	1,479,314	13.376	-16.13%
2022-10-07	0	26.35	26.00	26.35	25.30	26.45	20,800	537,570	25.845	14.99	14.80	14.99	14.40	15.05	36,552	14.707	2.53%
2022-10-06	0	25.70	25.70	26.10	25.70	27.50	129,200	3,355,750	25.973	14.62	14.62	14.85	14.62	15.65	227,046	14.780	-6.55%
2022-10-05	0	27.50	27.35	27.55	26.30	28.50	77,800	2,123,230	27.291	15.65	15.56	15.68	14.97	16.22	136,720	15.530	5.97%
2022-10-03	0	25.95	25.90	25.95	25.10	26.95	54,704	1,411,045	25.794	14.77	14.74	14.77	14.28	15.34	96,133	14.678	-1.14%
2022-09-30	0	26.25	25.90	26.25	25.55	26.45	36,600	952,080	26.013	14.94	14.74	14.94	14.54	15.05	64,318	14.803	-0.94%
2022-09-29	0	26.50	25.85	26.50	25.90	27.15	118,200	3,120,930	26.404	15.08	14.71	15.08	14.74	15.45	207,716	15.025	-1.85%
2022-09-28	0	27.00	26.45	27.00	26.50	28.25	163,000	4,387,795	26.919	15.36	15.05	15.36	15.08	16.08	286,444	15.318	-1.82%
2022-09-27	0	27.50	27.50	27.65	27.10	29.60	79,800	2,217,530	27.789	15.65	15.65	15.73	15.42	16.84	140,234	15.813	-1.79%
2022-09-26	0	28.00	28.00	28.15	27.25	28.35	128,800	3,599,460	27.946	15.93	15.93	16.02	15.51	16.13	226,343	15.903	-1.75%
2022-09-23	0	28.50	28.50	28.55	28.40	29.65	107,000	3,075,250	28.741	16.22	16.22	16.25	16.16	16.87	188,033	16.355	-1.72%
2022-09-22	0	29.00	29.00	29.10	27.55	29.10	87,800	2,491,390	28.376	16.50	16.50	16.56	15.68	16.56	154,293	16.147	2.47%
2022-09-21	0	28.30	28.30	28.60	28.10	29.00	97,800	2,773,490	28.359	16.10	16.10	16.27	15.99	16.50	171,866	16.138	-2.58%
2022-09-20	0	29.05	29.00	29.15	28.30	29.25	40,200	1,167,930	29.053	16.53	16.50	16.59	16.10	16.64	70,644	16.533	2.29%
2022-09-19	0	28.40	28.25	28.35	28.10	29.00	215,200	6,110,220	28.393	16.16	16.08	16.13	15.99	16.50	378,176	16.157	-2.07%
2022-09-16	0	29.00	29.00	29.35	29.00	31.25	53,600	1,570,720	29.304	16.50	16.50	16.70	16.50	17.78	94,192	16.676	-3.17%
2022-09-15	0	29.95	29.95	30.15	29.50	31.20	242,000	7,256,660	29.986	17.04	17.04	17.16	16.79	17.75	425,272	17.064	-3.70%
2022-09-14	0	31.10	31.05	31.10	28.30	31.45	72,600	2,245,725	30.933	17.70	17.67	17.70	16.10	17.90	127,582	17.602	-1.11%
2022-09-13	0	31.45	31.30	31.40	30.55	31.70	99,600	3,111,270	31.238	17.90	17.81	17.87	17.38	18.04	175,029	17.776	1.29%
2022-09-09	0	31.05	31.05	31.25	30.10	31.30	166,200	5,132,200	30.880	17.67	17.67	17.78	17.13	17.81	292,067	17.572	1.31%
2022-09-08	0	30.65	30.50	30.65	30.05	31.00	178,800	5,478,810	30.642	17.44	17.36	17.44	17.10	17.64	314,209	17.437	-0.97%
2022-09-07	0	30.95	30.50	30.95	28.00	30.95	318,800	9,635,690	30.225	17.61	17.36	17.61	15.93	17.61	560,234	17.199	5.27%
2022-09-06	0	29.40	29.30	29.50	27.45	29.50	211,304	6,024,288	28.510	16.73	16.67	16.79	15.62	16.79	371,329	16.224	6.33%
2022-09-05	0	27.65	27.65	27.85	27.40	28.45	122,600	3,429,350	27.972	15.73	15.73	15.85	15.59	16.19	215,448	15.917	-1.78%
2022-09-02	0	28.15	28.10	28.15	27.25	29.10	232,000	6,621,493	28.541	16.02	15.99	16.02	15.51	16.56	407,699	16.241	-3.43%
2022-09-01	0	29.15	29.10	29.15	28.85	29.60	118,200	3,442,860	29.127	16.59	16.56	16.59	16.42	16.84	207,716	16.575	-0.68%
2022-08-31	0	29.35	29.35	29.80	29.15	30.15	277,000	8,220,450	29.677	16.70	16.70	16.96	16.59	17.16	486,778	16.887	-2.33%
2022-08-30	0	30.05	30.00	30.05	30.05	30.95	204,663	6,249,932	30.538	17.10	17.07	17.10	17.10	17.61	359,659	17.377	-2.75%
2022-08-29	0	30.90	30.90	30.95	30.65	32.15	182,000	5,723,290	31.447	17.58	17.58	17.61	17.44	18.29	319,833	17.895	-3.59%
2022-08-26	0	32.05	31.95	32.05	31.75	32.45	87,800	2,811,720	32.024	18.24	18.18	18.24	18.07	18.47	154,293	18.223	0.16%
2022-08-25	0	32.00	32.00	32.30	31.80	33.45	196,600	6,321,060	32.152	18.21	18.21	18.38	18.10	19.03	345,490	18.296	-0.47%
2022-08-24	0	32.15	32.05	32.15	31.05	32.85	321,400	10,248,658	31.888	18.29	18.24	18.29	17.67	18.69	564,803	18.146	1.10%
2022-08-23	0	31.80	31.80	31.90	31.20	32.45	196,400	6,261,200	31.880	18.10	18.10	18.15	17.75	18.47	345,138	18.141	-0.31%
2022-08-22	0	31.90	31.90	32.10	30.95	32.75	451,960	14,327,413	31.701	18.15	18.15	18.27	17.61	18.64	794,239	18.039	-1.39%
2022-08-19	0	32.35	32.30	32.60	32.25	33.85	352,800	11,588,840	32.848	18.41	18.38	18.55	18.35	19.26	619,983	18.692	-3.43%
2022-08-18	0	33.50	33.50	33.85	33.15	34.90	270,400	9,238,530	34.166	19.06	19.06	19.26	18.86	19.86	475,180	19.442	0.60%
2022-08-17	0	33.30	33.05	33.30	32.85	33.95	448,200	14,919,750	33.288	18.95	18.81	18.95	18.69	19.32	787,632	18.943	-1.04%
2022-08-16	0	33.65	33.50	33.65	33.40	33.95	252,193	8,494,137	33.681	19.15	19.06	19.15	19.01	19.32	443,184	19.166	0.30%
2022-08-15	0	33.55	33.40	33.65	33.15	33.70	150,600	5,028,760	33.392	19.09	19.01	19.15	18.86	19.18	264,653	19.001	1.21%
2022-08-12	0	33.15	33.10	33.15	32.20	34.15	304,800	10,076,541	33.060	18.86	18.84	18.86	18.32	19.43	535,632	18.812	-2.36%
2022-08-11	0	33.95	33.90	33.95	33.15	34.50	220,450	7,414,995	33.636	19.32	19.29	19.32	18.86	19.63	387,402	19.140	0.74%
2022-08-10	0	33.70	33.55	33.70	33.10	34.30	242,800	8,196,967	33.760	19.18	19.09	19.18	18.84	19.52	426,678	19.211	1.51%
2022-08-09	0	33.20	33.20	33.50	32.85	34.20	116,027	3,849,326	33.176	18.89	18.89	19.06	18.69	19.46	203,897	18.879	0.30%
2022-08-08	0	33.10	32.90	33.10	32.45	33.60	206,600	6,851,150	33.161	18.84	18.72	18.84	18.47	19.12	363,063	18.870	-1.19%
2022-08-05	0	33.50	33.50	33.60	33.45	33.95	141,200	4,737,630	33.553	19.06	19.06	19.12	19.03	19.32	248,134	19.093	0.15%
2022-08-04	0	33.45	33.40	33.45	33.30	34.05	189,600	6,362,025	33.555	19.03	19.01	19.03	18.95	19.38	333,188	19.094	0.45%
2022-08-03	0	33.30	33.30	33.95	33.00	34.55	506,200	17,289,830	34.156	18.95	18.95	19.32	18.78	19.66	889,557	19.436	0.00%
2022-08-02	0	33.30	33.25	33.80	29.20	34.00	798,750	26,433,220	33.093	18.95	18.92	19.23	16.62	19.35	1,403,661	18.832	-2.20%
2022-08-01	0	34.05	34.05	34.35	33.25	34.65	430,600	14,704,250	34.148	19.38	19.38	19.55	18.92	19.72	756,703	19.432	-0.29%
2022-07-29	0	34.15	33.95	34.15	33.85	34.80	455,800	15,544,250	34.103	19.43	19.32	19.43	19.26	19.80	800,988	19.406	-1.01%
2022-07-28	0	34.50	34.45	34.50	33.90	34.55	180,200	6,164,080	34.207	19.63	19.60	19.63	19.29	19.66	316,669	19.465	1.47%
2022-07-27	0	34.00	34.00	34.25	33.90	34.85	333,800	11,460,640	34.334	19.35	19.35	19.49	19.29	19.83	586,594	19.538	-2.02%
2022-07-26	0	34.70	34.70	34.75	33.80	35.05	480,600	16,576,500	34.491	19.75	19.75	19.77	19.23	19.95	844,569	19.627	2.06%
2022-07-25	0	34.00	34.00	34.05	33.70	34.20	334,200	11,351,530	33.966	19.35	19.35	19.38	19.18	19.46	587,297	19.328	-0.58%
2022-07-22	0	34.20	34.20	34.30	33.75	34.75	634,400	21,707,860	34.218	19.46	19.46	19.52	19.21	19.77	1,114,845	19.472	-1.30%
2022-07-21	0	34.65	34.60	34.65	33.25	34.90	1,125,000	38,760,199	34.454	19.72	19.69	19.72	18.92	19.86	1,976,988	19.606	1.91%
2022-07-20	0	34.00	33.95	34.00	33.50	34.35	936,600	31,815,810	33.969	19.35	19.32	19.35	19.06	19.55	1,645,908	19.330	1.19%
2022-07-19	0	33.60	33.60	33.70	33.10	33.70	559,800	18,711,240	33.425	19.12	19.12	19.18	18.84	19.18	983,749	19.020	0.75%
2022-07-18	0	33.35	33.30	33.35	32.70	33.80	544,600	18,161,250	33.348	18.98	18.95	18.98	18.61	19.23	957,038	18.977	0.15%
2022-07-15	0	33.30	32.90	33.30	32.65	33.80	910,000	30,126,740	33.106	18.95	18.72	18.95	18.58	19.23	1,599,163	18.839	0.15%
2022-07-14	0	33.25	33.10	33.25	31.35	33.80	1,071,200	35,445,630	33.090	18.92	18.84	18.92	17.84	19.23	1,882,444	18.830	6.06%
2022-07-13	0	31.35	31.35	31.45	31.20	31.90	415,050	13,079,985	31.514	17.84	17.84	17.90	17.75	18.15	729,377	17.933	0.00%
2022-07-12	0	31.35	31.35	31.45	31.00	32.00	774,400	24,448,180	31.570	17.84	17.84	17.90	17.64	18.21	1,360,870	17.965	-2.03%
2022-07-11	0	32.00	31.95	32.00	31.65	33.00	812,600	26,041,240	32.047	18.21	18.18	18.21	18.01	18.78	1,428,000	18.236	-2.29%
2022-07-08	0	32.75	32.70	32.75	32.55	34.00	1,903,337	63,154,517	33.181	18.64	18.61	18.64	18.52	19.35	3,344,777	18.882	0.77%
2022-07-07	0	32.50	32.30	32.50	31.10	32.80	1,705,600	54,623,590	32.026	18.49	18.38	18.49	17.70	18.66	2,997,289	18.224	3.17%
2022-07-06	0	31.50	31.40	31.50	30.80	31.95	1,809,800	56,838,130	31.406	17.92	17.87	17.92	17.53	18.18	3,180,402	17.871	1.29%
2022-07-05	0	31.10	31.00	31.10	30.00	31.90	5,380,400	167,061,340	31.050	17.70	17.64	17.70	17.07	18.15	9,455,097	17.669	8.55%
2022-07-04	0	28.65	28.65	28.70	28.00	29.20	1,072,854	30,828,618	28.735	16.30	16.30	16.33	15.93	16.62	1,885,350	16.352	0.53%
2022-06-30	0	28.50	28.45	28.50	27.95	29.30	1,169,771	33,511,404	28.648	16.22	16.19	16.22	15.90	16.67	2,055,665	16.302	-2.73%
2022-06-29	0	29.30	28.75	29.30	28.50	29.35	1,996,200	58,077,840	29.094	16.67	16.36	16.67	16.22	16.70	3,507,967	16.556	1.74%
2022-06-28	0	28.80	28.80	29.05	26.95	29.45	2,552,400	72,110,332	28.252	16.39	16.39	16.53	15.34	16.76	4,485,390	16.077	5.88%
2022-06-27	0	27.20	27.20	27.50	26.75	28.45	714,400	19,726,785	27.613	15.48	15.48	15.65	15.22	16.19	1,255,431	15.713	3.03%
2022-06-24	0	26.40	26.40	26.50	25.05	26.70	419,000	10,940,689	26.111	15.02	15.02	15.08	14.25	15.19	736,318	14.859	4.97%
2022-06-23	0	25.15	25.15	25.20	24.30	25.20	180,000	4,479,510	24.886	14.31	14.31	14.34	13.83	14.34	316,318	14.161	3.50%
2022-06-22	0	24.30	24.30	24.50	24.20	25.10	201,000	4,951,100	24.632	13.83	13.83	13.94	13.77	14.28	353,222	14.017	-2.99%
2022-06-21	0	25.05	25.00	25.05	24.75	25.30	198,000	4,942,230	24.961	14.25	14.23	14.25	14.08	14.40	347,950	14.204	-0.79%
2022-06-20	0	25.25	25.25	25.30	24.20	25.65	426,200	10,633,260	24.949	14.37	14.37	14.40	13.77	14.60	748,971	14.197	2.64%
2022-06-17	0	24.60	24.60	24.85	22.75	25.00	627,800	15,206,440	24.222	14.00	14.00	14.14	12.95	14.23	1,103,247	13.783	6.03%
2022-06-16	0	23.20	23.20	23.30	22.50	24.90	470,800	11,029,230	23.427	13.20	13.20	13.26	12.80	14.17	827,347	13.331	-3.93%
2022-06-15	0	24.15	24.15	24.25	23.80	24.65	523,819	12,655,755	24.161	13.74	13.74	13.80	13.54	14.03	920,519	13.749	-0.21%
2022-06-14	0	24.20	24.15	24.20	23.30	25.05	518,000	12,518,050	24.166	13.77	13.74	13.77	13.26	14.25	910,293	13.752	0.83%
2022-06-13	0	24.00	24.00	24.10	23.00	25.30	678,600	16,494,370	24.306	13.66	13.66	13.71	13.09	14.40	1,192,519	13.832	1.48%
2022-06-10	0	23.65	23.65	23.70	22.10	24.00	642,000	14,912,750	23.229	13.46	13.46	13.49	12.58	13.66	1,128,201	13.218	6.53%
2022-06-09	0	22.20	22.20	22.35	22.15	22.75	172,400	3,854,980	22.361	12.63	12.63	12.72	12.60	12.95	302,962	12.724	-2.20%
2022-06-08	0	22.70	22.70	22.75	22.45	23.20	337,000	7,651,540	22.705	12.92	12.92	12.95	12.78	13.20	592,218	12.920	-1.30%
2022-06-07	0	23.00	23.00	23.05	22.80	23.10	1,380,200	31,725,475	22.986	13.09	13.09	13.12	12.97	13.14	2,425,456	13.080	0.22%
2022-06-06	0	22.95	22.85	22.95	22.50	23.10	531,400	12,141,280	22.848	13.06	13.00	13.06	12.80	13.14	933,841	13.001	2.46%
2022-06-02	0	22.40	22.40	22.55	21.70	23.00	629,800	14,182,260	22.519	12.75	12.75	12.83	12.35	13.09	1,106,762	12.814	1.59%
2022-06-01	0	22.05	22.00	22.05	21.70	22.25	339,000	7,466,150	22.024	12.55	12.52	12.55	12.35	12.66	595,732	12.533	0.00%
2022-05-31	0	22.05	21.90	22.15	21.40	22.20	275,200	6,033,160	21.923	12.55	12.46	12.60	12.18	12.63	483,615	12.475	-0.45%
2022-05-30	0	22.15	22.05	22.15	22.05	22.60	166,000	3,681,380	22.177	12.60	12.55	12.60	12.55	12.86	291,716	12.620	-0.89%
2022-05-27	0	22.35	22.05	22.35	22.00	23.00	202,800	4,582,870	22.598	12.72	12.55	12.72	12.52	13.09	356,385	12.859	0.00%
2022-05-26	0	22.35	22.20	22.35	21.80	22.80	114,600	2,561,070	22.348	12.72	12.63	12.72	12.41	12.97	201,389	12.717	0.90%
2022-05-25	0	22.15	22.10	22.25	21.55	23.00	93,000	2,059,630	22.147	12.60	12.58	12.66	12.26	13.09	163,431	12.602	0.23%
2022-05-24	0	22.10	21.80	22.10	21.55	22.80	150,000	3,341,680	22.278	12.58	12.41	12.58	12.26	12.97	263,598	12.677	-1.82%
2022-05-23	0	22.80	22.80	22.95	22.20	23.10	378,700	8,586,260	22.673	12.81	12.81	12.89	12.47	12.98	674,066	12.738	-0.65%
2022-05-20	0	22.95	22.85	22.90	21.10	23.80	537,400	12,401,420	23.077	12.89	12.84	12.87	11.85	13.37	956,544	12.965	6.74%
2022-05-19	0	21.50	21.50	21.65	20.50	21.85	102,600	2,209,260	21.533	12.08	12.08	12.16	11.52	12.28	182,623	12.097	-1.60%
2022-05-18	0	21.85	21.85	21.90	21.35	22.10	130,900	2,859,060	21.842	12.28	12.28	12.30	11.99	12.42	232,995	12.271	1.16%
2022-05-17	0	21.60	21.50	21.60	19.96	21.80	256,200	5,444,134	21.250	12.14	12.08	12.14	11.21	12.25	456,022	11.938	5.88%
2022-05-16	0	20.40	20.30	20.40	20.15	21.20	61,400	1,243,780	20.257	11.46	11.40	11.46	11.32	11.91	109,289	11.381	1.24%
2022-05-13	0	20.15	20.10	20.15	19.82	20.50	110,400	2,219,870	20.108	11.32	11.29	11.32	11.14	11.52	196,506	11.297	-0.25%
2022-05-12	0	20.20	19.88	20.20	19.36	20.50	171,200	3,431,592	20.044	11.35	11.17	11.35	10.88	11.52	304,727	11.261	0.00%
2022-05-11	0	20.20	20.20	20.55	20.05	21.15	456,600	9,448,010	20.692	11.35	11.35	11.55	11.26	11.88	812,724	11.625	1.51%
2022-05-10	0	19.90	19.90	19.96	18.62	20.20	209,600	4,118,648	19.650	11.18	11.18	11.21	10.46	11.35	373,077	11.040	2.37%
2022-05-06	0	19.44	19.44	19.50	19.42	20.05	124,200	2,452,158	19.744	10.92	10.92	10.96	10.91	11.26	221,069	11.092	-5.17%
2022-05-05	0	20.50	20.40	20.50	19.38	21.30	619,000	12,737,304	20.577	11.52	11.46	11.52	10.89	11.97	1,101,787	11.561	5.78%
2022-05-04	0	19.38	19.20	19.38	19.04	19.38	69,600	1,335,780	19.192	10.89	10.79	10.89	10.70	10.89	123,884	10.782	0.00%
2022-05-03	0	19.38	19.38	19.58	19.16	19.88	111,400	2,167,936	19.461	10.89	10.89	11.00	10.76	11.17	198,286	10.933	-3.10%
2022-04-29	0	20.00	19.96	20.00	19.16	20.60	409,800	8,098,854	19.763	11.24	11.21	11.24	10.76	11.57	729,422	11.103	-1.96%
2022-04-28	0	20.40	20.40	20.50	20.00	22.15	430,600	9,087,160	21.103	11.46	11.46	11.52	11.24	12.44	766,445	11.856	-6.21%
2022-04-27	0	21.75	21.75	21.90	18.10	22.80	1,495,200	31,451,662	21.035	12.22	12.22	12.30	10.17	12.81	2,661,377	11.818	18.85%
2022-04-26	0	18.30	18.28	18.30	18.02	19.60	277,400	5,224,300	18.833	10.28	10.27	10.28	10.12	11.01	493,757	10.581	-6.35%
2022-04-25	0	19.54	19.34	19.54	19.00	20.80	302,600	5,887,310	19.456	10.98	10.87	10.98	10.67	11.69	538,612	10.931	-7.39%
2022-04-22	0	21.10	21.05	21.10	20.60	21.60	202,200	4,249,870	21.018	11.85	11.83	11.85	11.57	12.14	359,905	11.808	-3.87%
2022-04-21	0	21.95	21.95	22.00	21.35	23.00	253,000	5,519,450	21.816	12.33	12.33	12.36	11.99	12.92	450,327	12.257	-2.44%
2022-04-20	0	22.50	22.40	22.50	22.30	22.80	125,400	2,812,420	22.428	12.64	12.58	12.64	12.53	12.81	223,205	12.600	-1.96%
2022-04-19	0	22.95	22.60	22.90	22.40	23.40	88,200	2,020,210	22.905	12.89	12.70	12.87	12.58	13.15	156,991	12.868	-1.50%
2022-04-14	0	23.30	23.10	23.30	22.80	23.30	100,000	2,313,600	23.136	13.09	12.98	13.09	12.81	13.09	177,995	12.998	2.19%
2022-04-13	0	22.80	22.65	22.85	22.40	23.10	158,800	3,610,700	22.737	12.81	12.73	12.84	12.58	12.98	282,656	12.774	-1.30%
2022-04-12	0	23.10	23.00	23.15	22.00	23.25	283,733	6,416,092	22.613	12.98	12.92	13.01	12.36	13.06	505,030	12.704	0.43%
2022-04-11	0	23.00	23.00	23.25	22.65	24.60	682,800	16,036,661	23.487	12.92	12.92	13.06	12.73	13.82	1,215,348	13.195	-4.37%
2022-04-08	0	24.05	24.05	24.35	24.00	25.00	454,600	11,231,720	24.707	13.51	13.51	13.68	13.48	14.05	809,164	13.881	-3.80%
2022-04-07	0	25.00	24.90	25.00	24.80	25.55	122,000	3,057,870	25.065	14.05	13.99	14.05	13.93	14.35	217,154	14.082	-0.99%
2022-04-06	0	25.25	25.15	25.35	24.50	25.75	361,800	9,147,400	25.283	14.19	14.13	14.24	13.76	14.47	643,985	14.204	1.00%
2022-04-04	0	25.00	24.95	25.00	24.15	25.50	106,400	2,651,640	24.921	14.05	14.02	14.05	13.57	14.33	189,386	14.001	2.46%
2022-04-01	0	24.40	24.40	24.45	24.00	25.20	191,280	4,660,398	24.364	13.71	13.71	13.74	13.48	14.16	340,468	13.688	-1.61%
2022-03-31	0	24.80	24.80	24.85	24.60	25.90	113,200	2,823,200	24.940	13.93	13.93	13.96	13.82	14.55	201,490	14.012	-2.36%
2022-03-30	0	25.40	25.40	25.55	25.10	25.90	165,200	4,211,460	25.493	14.27	14.27	14.35	14.10	14.55	294,047	14.322	2.42%
2022-03-29	0	24.80	24.75	24.80	24.65	25.50	143,600	3,580,330	24.933	13.93	13.90	13.93	13.85	14.33	255,600	14.008	-1.20%
2022-03-28	0	25.10	25.05	25.30	25.00	26.45	173,042	4,390,092	25.370	14.10	14.07	14.21	14.05	14.86	308,006	14.253	-3.46%
2022-03-25	0	26.00	26.00	26.20	25.40	26.45	2,380,000	62,061,570	26.076	14.61	14.61	14.72	14.27	14.86	4,236,274	14.650	0.19%
2022-03-24	0	25.95	25.90	25.95	25.20	26.15	227,300	5,856,940	25.767	14.58	14.55	14.58	14.16	14.69	404,582	14.477	1.57%
2022-03-23	0	25.55	25.50	25.80	25.00	25.95	492,060	12,572,432	25.551	14.35	14.33	14.49	14.05	14.58	875,841	14.355	1.59%
2022-03-22	0	25.15	25.00	25.15	24.65	25.95	566,000	14,305,300	25.274	14.13	14.05	14.13	13.85	14.58	1,007,450	14.200	2.03%
2022-03-21	0	24.65	24.65	24.70	24.60	26.00	202,600	5,068,250	25.016	13.85	13.85	13.88	13.82	14.61	360,617	14.054	-2.57%
2022-03-18	0	25.30	25.20	25.30	24.80	25.40	273,586	6,853,895	25.052	14.21	14.16	14.21	13.93	14.27	486,969	14.075	0.20%
2022-03-17	0	25.25	25.20	25.25	24.50	26.00	464,600	11,709,190	25.203	14.19	14.16	14.19	13.76	14.61	826,963	14.159	2.02%
2022-03-16	0	24.75	24.65	24.85	23.80	25.10	180,800	4,453,590	24.633	13.90	13.85	13.96	13.37	14.10	321,814	13.839	4.21%
2022-03-15	0	23.75	23.60	23.75	23.60	25.00	636,650	15,574,060	24.463	13.34	13.26	13.34	13.26	14.05	1,133,203	13.743	-5.75%
2022-03-14	0	25.20	25.00	25.20	24.50	27.00	387,400	9,858,910	25.449	14.16	14.05	14.16	13.76	15.17	689,551	14.298	-6.84%
2022-03-11	0	27.05	27.00	27.05	26.20	27.25	416,200	11,052,800	26.556	15.20	15.17	15.20	14.72	15.31	740,814	14.920	0.37%
2022-03-10	0	26.95	26.95	27.00	26.70	27.95	174,800	4,747,600	27.160	15.14	15.14	15.17	15.00	15.70	311,135	15.259	1.13%
2022-03-09	0	26.65	26.65	26.80	26.05	27.00	331,800	8,799,860	26.522	14.97	14.97	15.06	14.64	15.17	590,586	14.900	2.11%
2022-03-08	0	26.10	26.10	26.20	26.10	27.95	368,800	9,915,750	26.887	14.66	14.66	14.72	14.66	15.70	656,444	15.105	-3.51%
2022-03-07	0	27.05	27.05	27.15	26.20	27.75	384,600	10,421,530	27.097	15.20	15.20	15.25	14.72	15.59	684,568	15.224	-3.91%
2022-03-04	0	28.15	28.15	28.30	27.75	29.75	496,000	14,265,830	28.762	15.82	15.82	15.90	15.59	16.71	882,854	16.159	-5.38%
2022-03-03	0	29.75	29.75	29.80	29.70	30.00	235,800	7,022,230	29.780	16.71	16.71	16.74	16.69	16.85	419,712	16.731	0.17%
2022-03-02	0	29.70	29.65	29.75	29.55	30.00	247,200	7,349,710	29.732	16.69	16.66	16.71	16.60	16.85	440,003	16.704	-0.83%
2022-03-01	0	29.95	29.95	30.00	29.65	30.05	250,000	7,479,720	29.919	16.83	16.83	16.85	16.66	16.88	444,987	16.809	0.17%
2022-02-28	0	29.90	29.90	29.95	29.60	29.95	294,000	8,747,110	29.752	16.80	16.80	16.83	16.63	16.83	523,304	16.715	1.01%
2022-02-25	0	29.60	29.50	29.60	29.50	30.10	443,000	13,225,415	29.854	16.63	16.57	16.63	16.57	16.91	788,517	16.773	0.51%
2022-02-24	0	29.45	29.45	29.50	29.25	30.30	1,179,800	35,305,620	29.925	16.55	16.55	16.57	16.43	17.02	2,099,982	16.812	-2.97%
2022-02-23	0	30.35	30.35	30.40	29.80	30.50	5,601,000	167,968,515	29.989	17.05	17.05	17.08	16.74	17.14	9,969,484	16.848	1.34%
2022-02-22	0	29.95	29.95	30.00	28.80	30.10	639,800	19,027,714	29.740	16.83	16.83	16.85	16.18	16.91	1,138,810	16.708	0.50%
2022-02-21	0	29.80	29.70	29.80	29.55	30.10	615,400	18,410,480	29.916	16.74	16.69	16.74	16.60	16.91	1,095,379	16.807	1.02%
2022-02-18	0	29.50	29.45	29.50	29.40	30.00	370,800	11,002,490	29.672	16.57	16.55	16.57	16.52	16.85	660,004	16.670	-1.34%
2022-02-17	0	29.90	29.75	29.90	29.60	30.45	581,000	17,414,274	29.973	16.80	16.71	16.80	16.63	17.11	1,034,149	16.839	-0.66%
2022-02-16	0	30.10	30.10	30.15	29.95	30.75	1,444,000	43,607,858	30.199	16.91	16.91	16.94	16.83	17.28	2,570,244	16.966	0.67%
2022-02-15	0	29.90	29.90	30.00	29.70	30.15	1,254,000	37,627,800	30.006	16.80	16.80	16.85	16.69	16.94	2,232,054	16.858	0.34%
2022-02-14	0	29.80	29.75	29.80	28.60	30.00	441,400	13,066,710	29.603	16.74	16.71	16.74	16.07	16.85	785,669	16.631	1.36%
2022-02-11	0	29.40	29.40	29.55	28.80	30.00	813,600	24,169,800	29.707	16.52	16.52	16.60	16.18	16.85	1,448,165	16.690	0.68%
2022-02-10	0	29.20	29.15	29.25	28.90	29.75	617,800	18,168,560	29.408	16.40	16.38	16.43	16.24	16.71	1,099,651	16.522	-0.34%
2022-02-09	0	29.30	29.30	29.35	28.10	29.40	1,004,400	28,880,794	28.754	16.46	16.46	16.49	15.79	16.52	1,787,779	16.155	4.64%
2022-02-08	0	28.00	28.00	28.05	27.75	28.65	922,250	25,883,890	28.066	15.73	15.73	15.76	15.59	16.10	1,641,556	15.768	-2.95%
2022-02-07	0	28.85	28.85	28.90	28.85	30.90	1,698,800	50,758,660	29.879	16.21	16.21	16.24	16.21	17.36	3,023,774	16.787	-6.94%
2022-02-04	0	31.00	31.00	31.20	29.60	33.35	4,150,600	132,189,391	31.848	17.42	17.42	17.53	16.63	18.74	7,387,848	17.893	-0.32%
2022-01-31	0	31.10	31.10	31.20	30.20	31.75	2,158,200	67,086,590	31.085	17.47	17.47	17.53	16.97	17.84	3,841,482	17.464	4.01%
2022-01-28	0	29.90	29.90	29.95	28.00	29.95	2,229,200	64,933,107	29.128	16.80	16.80	16.83	15.73	16.83	3,967,858	16.365	4.73%
2022-01-27	0	28.55	28.55	28.60	27.75	28.55	1,777,000	50,093,760	28.190	16.04	16.04	16.07	15.59	16.04	3,162,966	15.838	0.71%
2022-01-26	0	28.35	28.30	28.35	27.50	28.45	1,846,200	51,815,520	28.066	15.93	15.90	15.93	15.45	15.98	3,286,138	15.768	1.25%
2022-01-25	0	28.00	28.00	28.05	27.05	28.00	1,937,800	53,236,450	27.473	15.73	15.73	15.76	15.20	15.73	3,449,181	15.435	1.45%
2022-01-24	0	27.60	27.60	27.65	26.85	27.75	1,818,600	49,532,260	27.236	15.51	15.51	15.53	15.08	15.59	3,237,012	15.302	1.10%
2022-01-21	0	27.30	27.25	27.30	27.10	27.60	709,600	19,327,660	27.237	15.34	15.31	15.34	15.23	15.51	1,263,050	15.302	-0.55%
2022-01-20	0	27.45	27.45	27.50	27.15	28.35	1,169,200	32,354,510	27.672	15.42	15.42	15.45	15.25	15.93	2,081,114	15.547	0.00%
2022-01-19	0	27.45	27.45	27.50	26.10	28.35	2,806,400	77,110,440	27.477	15.42	15.42	15.45	14.66	15.93	4,995,243	15.437	4.17%
2022-01-18	0	26.35	26.35	26.40	26.00	27.40	2,388,827	63,698,707	26.665	14.80	14.80	14.83	14.61	15.39	4,251,986	14.981	-1.50%
2022-01-17	0	26.75	26.70	26.75	26.00	28.55	5,766,700	156,044,220	27.060	15.03	15.00	15.03	14.61	16.04	10,264,421	15.202	-5.14%
2022-01-14	0	28.20	28.15	28.20	28.00	30.80	29,991,800	876,047,767	29.210	15.84	15.82	15.84	15.73	17.30	53,383,817	16.410

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---