Prices and Webb-site Total Returns

Gaush Meditech Ltd: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02407	2022-12-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	8.620	8.400	8.720	-	-	0	0	-	8.620	8.400	8.720	-	-	0	-	0.00%
2025-12-23	8.620	8.350	8.750	8.030	8.730	82,700	711,516	8.6036	8.620	8.350	8.750	8.030	8.730	82,700	8.6036	-3.04%
2025-12-22	8.890	8.600	8.900	8.550	8.900	29,500	259,092	8.7828	8.890	8.600	8.900	8.550	8.900	29,500	8.7828	1.83%
2025-12-19	8.730	8.700	8.730	8.520	9.200	18,700	170,456	9.1153	8.730	8.700	8.730	8.520	9.200	18,700	9.1153	-4.28%
2025-12-18	9.120	8.980	9.120	8.960	9.160	18,500	168,236	9.0938	9.120	8.980	9.120	8.960	9.160	18,500	9.0938	2.82%
2025-12-17	8.870	8.870	8.950	8.750	9.000	33,000	292,157	8.8532	8.870	8.870	8.950	8.750	9.000	33,000	8.8532	1.37%
2025-12-16	8.750	8.730	8.750	8.430	8.930	89,800	782,508	8.7139	8.750	8.730	8.750	8.430	8.930	89,800	8.7139	1.04%
2025-12-15	8.660	8.650	8.870	8.650	8.880	56,600	499,150	8.8189	8.660	8.650	8.870	8.650	8.880	56,600	8.8189	-1.03%
2025-12-12	8.750	8.750	9.000	8.750	9.100	38,300	339,467	8.8634	8.750	8.750	9.000	8.750	9.100	38,300	8.8634	-3.42%
2025-12-11	9.060	9.060	9.110	8.760	9.200	24,000	216,935	9.0390	9.060	9.060	9.110	8.760	9.200	24,000	9.0390	2.72%
2025-12-10	8.820	8.820	9.170	8.820	9.250	26,400	240,804	9.1214	8.820	8.820	9.170	8.820	9.250	26,400	9.1214	-1.12%
2025-12-09	8.920	8.920	9.200	8.830	9.260	29,900	273,353	9.1422	8.920	8.920	9.200	8.830	9.260	29,900	9.1422	-1.44%
2025-12-08	9.050	9.020	9.050	8.890	9.260	32,300	293,445	9.0850	9.050	9.020	9.050	8.890	9.260	32,300	9.0850	1.46%
2025-12-05	8.920	8.920	9.250	8.820	9.270	38,600	350,211	9.0728	8.920	8.920	9.250	8.820	9.270	38,600	9.0728	-1.44%
2025-12-04	9.050	9.050	9.190	8.790	9.290	51,700	466,520	9.0236	9.050	9.050	9.190	8.790	9.290	51,700	9.0236	-1.84%
2025-12-03	9.220	9.150	9.220	8.000	9.300	195,500	1,783,434	9.1224	9.220	9.150	9.220	8.000	9.300	195,500	9.1224	5.25%
2025-12-02	8.760	8.760	8.940	8.760	8.970	23,500	207,999	8.8510	8.760	8.760	8.940	8.760	8.970	23,500	8.8510	0.00%
2025-12-01	8.760	8.750	8.900	8.750	9.290	19,900	177,231	8.9061	8.760	8.750	8.900	8.750	9.290	19,900	8.9061	-2.12%
2025-11-28	8.950	8.860	9.020	8.840	9.120	19,400	174,261	8.9825	8.950	8.860	9.020	8.840	9.120	19,400	8.9825	-0.22%
2025-11-27	8.970	8.910	9.030	8.820	9.170	22,300	201,656	9.0429	8.970	8.910	9.030	8.820	9.170	22,300	9.0429	-2.29%
2025-11-26	9.180	8.910	9.190	8.820	9.240	24,400	222,535	9.1203	9.180	8.910	9.190	8.820	9.240	24,400	9.1203	3.03%
2025-11-25	8.910	8.910	9.100	8.740	9.180	134,300	1,209,984	9.0096	8.910	8.910	9.100	8.740	9.180	134,300	9.0096	1.02%
2025-11-24	8.820	8.820	9.140	8.740	9.190	47,500	424,585	8.9386	8.820	8.820	9.140	8.740	9.190	47,500	8.9386	3.52%
2025-11-21	8.520	8.520	8.990	8.060	9.000	146,700	1,247,540	8.5040	8.520	8.520	8.990	8.060	9.000	146,700	8.5040	-1.73%
2025-11-20	8.670	8.580	8.700	8.510	8.950	35,400	306,739	8.6649	8.670	8.580	8.700	8.510	8.950	35,400	8.6649	-0.34%
2025-11-19	8.700	8.600	8.710	8.610	9.030	140,900	1,237,726	8.7844	8.700	8.600	8.710	8.610	9.030	140,900	8.7844	-2.25%
2025-11-18	8.900	8.900	8.960	8.900	9.190	25,400	229,494	9.0352	8.900	8.900	8.960	8.900	9.190	25,400	9.0352	-2.20%
2025-11-17	9.100	9.100	9.150	8.980	9.100	17,200	156,199	9.0813	9.100	9.100	9.150	8.980	9.100	17,200	9.0813	1.45%
2025-11-14	8.970	8.970	9.050	8.910	9.100	29,800	268,031	8.9943	8.970	8.970	9.050	8.910	9.100	29,800	8.9943	-1.75%
2025-11-13	9.130	9.110	9.130	8.920	9.200	23,100	210,342	9.1057	9.130	9.110	9.130	8.920	9.200	23,100	9.1057	1.44%
2025-11-12	9.000	9.000	9.090	8.890	9.440	37,800	343,801	9.0953	9.000	9.000	9.090	8.890	9.440	37,800	9.0953	2.39%
2025-11-11	8.790	8.760	9.160	8.790	9.240	21,100	191,530	9.0773	8.790	8.760	9.160	8.790	9.240	21,100	9.0773	-1.35%
2025-11-10	8.910	8.910	9.150	8.910	9.290	22,000	200,318	9.1054	8.910	8.910	9.150	8.910	9.290	22,000	9.1054	-0.89%
2025-11-07	8.990	8.890	9.030	8.880	9.190	27,200	246,212	9.0519	8.990	8.890	9.030	8.880	9.190	27,200	9.0519	0.11%
2025-11-06	8.980	8.980	9.300	8.760	9.490	36,800	339,370	9.2220	8.980	8.980	9.300	8.760	9.490	36,800	9.2220	-2.39%
2025-11-05	9.200	9.200	9.350	9.100	9.990	53,100	500,524	9.4261	9.200	9.200	9.350	9.100	9.990	53,100	9.4261	-0.86%
2025-11-04	9.280	9.260	9.410	9.250	9.690	68,300	650,507	9.5243	9.280	9.260	9.410	9.250	9.690	68,300	9.5243	-2.32%
2025-11-03	9.500	9.480	9.500	9.320	9.650	118,700	1,122,645	9.4578	9.500	9.480	9.500	9.320	9.650	118,700	9.4578	3.83%
2025-10-31	9.150	9.090	9.170	9.070	9.280	25,900	238,054	9.1913	9.150	9.090	9.170	9.070	9.280	25,900	9.1913	0.88%
2025-10-30	9.070	8.970	9.070	8.970	9.190	95,800	868,994	9.0709	9.070	8.970	9.070	8.970	9.190	95,800	9.0709	-0.44%
2025-10-28	9.110	9.090	9.120	8.920	9.230	65,400	594,386	9.0885	9.110	9.090	9.120	8.920	9.230	65,400	9.0885	2.47%
2025-10-27	8.890	8.740	8.900	8.670	8.990	17,800	156,561	8.7956	8.890	8.740	8.900	8.670	8.990	17,800	8.7956	1.95%
2025-10-24	8.720	8.720	8.910	8.380	9.010	39,500	347,745	8.8037	8.720	8.720	8.910	8.380	9.010	39,500	8.8037	2.47%
2025-10-23	8.510	8.500	9.100	8.380	8.780	121,400	1,036,460	8.5376	8.510	8.500	9.100	8.380	8.780	121,400	8.5376	-3.41%
2025-10-22	8.810	8.810	9.150	8.580	9.160	44,600	392,551	8.8016	8.810	8.810	9.150	8.580	9.160	44,600	8.8016	-0.56%
2025-10-21	8.860	8.860	9.120	8.860	9.300	38,300	347,544	9.0743	8.860	8.860	9.120	8.860	9.300	38,300	9.0743	-2.21%
2025-10-20	9.060	9.050	9.100	8.980	9.380	34,300	313,076	9.1276	9.060	9.050	9.100	8.980	9.380	34,300	9.1276	1.80%
2025-10-17	8.900	8.820	9.000	8.900	9.400	50,300	458,156	9.1085	8.900	8.820	9.000	8.900	9.400	50,300	9.1085	-4.71%
2025-10-16	9.340	9.270	9.340	8.730	9.370	43,300	401,309	9.2681	9.340	9.270	9.340	8.730	9.370	43,300	9.2681	-0.11%
2025-10-15	9.350	9.280	9.350	9.180	9.400	96,800	896,510	9.2615	9.350	9.280	9.350	9.180	9.400	96,800	9.2615	2.63%
2025-10-14	9.110	9.110	9.190	9.110	9.490	87,200	806,912	9.2536	9.110	9.110	9.190	9.110	9.490	87,200	9.2536	-2.67%
2025-10-13	9.360	9.300	9.360	9.140	9.420	124,500	1,152,269	9.2552	9.360	9.300	9.360	9.140	9.420	124,500	9.2552	-0.74%
2025-10-10	9.430	9.430	9.520	9.430	9.580	57,400	546,059	9.5132	9.430	9.430	9.520	9.430	9.580	57,400	9.5132	-0.42%
2025-10-09	9.470	9.470	9.630	9.460	9.850	164,300	1,582,336	9.6308	9.470	9.470	9.630	9.460	9.850	164,300	9.6308	-3.86%
2025-10-08	9.850	9.850	9.860	9.110	9.850	169,200	1,602,045	9.4684	9.850	9.850	9.860	9.110	9.850	169,200	9.4684	5.35%
2025-10-06	9.350	9.350	9.470	9.290	9.470	49,500	464,221	9.3782	9.350	9.350	9.470	9.290	9.470	49,500	9.3782	-0.85%
2025-10-03	9.430	9.430	9.440	9.170	9.450	78,900	735,342	9.3199	9.430	9.430	9.440	9.170	9.450	78,900	9.3199	1.51%
2025-10-02	9.290	9.250	9.310	8.800	9.390	97,400	900,630	9.2467	9.290	9.250	9.310	8.800	9.390	97,400	9.2467	1.42%
2025-09-30	9.160	9.040	9.160	8.830	9.310	157,900	1,426,418	9.0337	9.160	9.040	9.160	8.830	9.310	157,900	9.0337	-0.65%
2025-09-29	9.220	9.160	9.200	8.980	9.250	184,000	1,667,365	9.0618	9.220	9.160	9.200	8.980	9.250	184,000	9.0618	3.71%
2025-09-26	8.890	8.890	8.990	8.830	9.280	109,900	996,772	9.0698	8.890	8.890	8.990	8.830	9.280	109,900	9.0698	-4.51%
2025-09-25	9.310	9.230	9.310	9.280	9.330	44,600	415,171	9.3088	9.310	9.230	9.310	9.280	9.330	44,600	9.3088	0.87%
2025-09-24	9.230	9.230	9.310	9.130	9.410	160,100	1,487,622	9.2918	9.230	9.230	9.310	9.130	9.410	160,100	9.2918	1.32%
2025-09-23	9.110	9.110	9.250	9.080	9.420	157,500	1,462,544	9.2860	9.110	9.110	9.250	9.080	9.420	157,500	9.2860	-3.80%
2025-09-22	9.470	9.440	9.470	9.230	9.500	140,300	1,316,807	9.3857	9.470	9.440	9.470	9.230	9.500	140,300	9.3857	1.94%
2025-09-19	9.290	9.280	9.290	9.230	9.330	65,200	605,575	9.2880	9.290	9.280	9.290	9.230	9.330	65,200	9.2880	-0.11%
2025-09-18	9.300	9.300	9.330	9.210	9.500	267,900	2,506,108	9.3546	9.300	9.300	9.330	9.210	9.500	267,900	9.3546	-0.53%
2025-09-17	9.350	9.340	9.440	9.020	9.440	230,600	2,123,636	9.2092	9.350	9.340	9.440	9.020	9.440	230,600	9.2092	1.19%
2025-09-16	9.240	9.200	9.240	9.100	9.360	66,300	608,933	9.1845	9.240	9.200	9.240	9.100	9.360	66,300	9.1845	-1.28%
2025-09-15	9.360	9.280	9.360	9.190	9.390	77,500	722,941	9.3283	9.360	9.280	9.360	9.190	9.390	77,500	9.3283	1.52%
2025-09-12	9.220	9.200	9.220	8.870	9.480	237,500	2,179,243	9.1758	9.220	9.200	9.220	8.870	9.480	237,500	9.1758	-0.54%
2025-09-11	9.270	9.270	9.280	8.470	9.450	527,000	4,834,208	9.1731	9.270	9.270	9.280	8.470	9.450	527,000	9.1731	4.75%
2025-09-10	8.850	8.850	8.940	8.600	8.960	345,900	3,041,739	8.7937	8.850	8.850	8.940	8.600	8.960	345,900	8.7937	3.63%
2025-09-09	8.540	8.540	8.600	8.310	8.830	287,400	2,457,081	8.5493	8.540	8.540	8.600	8.310	8.830	287,400	8.5493	-0.93%
2025-09-08	8.620	8.620	8.800	8.620	8.830	338,200	2,955,011	8.7375	8.620	8.620	8.800	8.620	8.830	338,200	8.7375	0.35%
2025-09-05	8.590	8.500	8.600	8.380	8.610	190,500	1,618,937	8.4984	8.590	8.500	8.600	8.380	8.610	190,500	8.4984	2.63%
2025-09-04	8.370	8.370	8.380	8.180	8.450	100,900	838,693	8.3121	8.370	8.370	8.380	8.180	8.450	100,900	8.3121	1.82%
2025-09-03	8.220	8.220	8.230	8.080	8.330	291,900	2,390,251	8.1886	8.220	8.220	8.230	8.080	8.330	291,900	8.1886	-2.03%
2025-09-02	8.390	8.390	8.400	8.360	8.840	347,000	2,973,640	8.5696	8.390	8.390	8.400	8.360	8.840	347,000	8.5696	-2.33%
2025-09-01	8.590	8.570	8.590	7.890	8.800	913,000	7,807,665	8.5517	8.590	8.570	8.590	7.890	8.800	913,000	8.5517	8.87%
2025-08-29	7.890	7.730	7.890	7.320	7.910	306,400	2,363,219	7.7129	7.890	7.730	7.890	7.320	7.910	306,400	7.7129	9.58%
2025-08-28	7.200	7.000	7.250	6.910	7.230	186,400	1,327,611	7.1224	7.200	7.000	7.250	6.910	7.230	186,400	7.1224	0.14%
2025-08-27	7.190	7.190	7.250	7.160	7.310	163,600	1,181,382	7.2212	7.190	7.190	7.250	7.160	7.310	163,600	7.2212	-1.78%
2025-08-26	7.320	7.270	7.320	7.300	7.410	55,600	409,266	7.3609	7.320	7.270	7.320	7.300	7.410	55,600	7.3609	-1.08%
2025-08-25	7.400	7.400	7.450	7.390	7.590	66,300	495,985	7.4809	7.400	7.400	7.450	7.390	7.590	66,300	7.4809	1.23%
2025-08-22	7.310	7.300	7.390	7.250	7.400	107,900	790,867	7.3296	7.310	7.300	7.390	7.250	7.400	107,900	7.3296	-1.88%
2025-08-21	7.450	7.450	7.840	7.400	7.460	16,500	122,823	7.4438	7.450	7.450	7.840	7.400	7.460	16,500	7.4438	2.05%
2025-08-20	7.300	7.300	7.500	7.300	7.590	105,200	793,478	7.5426	7.300	7.300	7.500	7.300	7.590	105,200	7.5426	-3.18%
2025-08-19	7.540	7.550	7.700	7.460	7.700	25,200	189,841	7.5334	7.540	7.550	7.700	7.460	7.700	25,200	7.5334	1.07%
2025-08-18	7.460	7.400	7.600	7.160	7.600	45,700	341,493	7.4725	7.460	7.400	7.600	7.160	7.600	45,700	7.4725	-1.84%
2025-08-15	7.600	7.450	7.690	7.400	7.630	65,000	490,135	7.5405	7.600	7.450	7.690	7.400	7.630	65,000	7.5405	0.00%
2025-08-14	7.600	7.600	7.610	7.480	7.600	82,800	624,237	7.5391	7.600	7.600	7.610	7.480	7.600	82,800	7.5391	1.47%
2025-08-13	7.490	7.430	7.570	7.340	7.490	151,200	1,118,549	7.3978	7.490	7.430	7.570	7.340	7.490	151,200	7.3978	2.60%
2025-08-12	7.300	7.300	7.450	7.300	7.450	54,100	397,351	7.3448	7.300	7.300	7.450	7.300	7.450	54,100	7.3448	-0.82%
2025-08-11	7.360	7.340	7.500	7.260	7.490	59,500	433,158	7.2800	7.360	7.340	7.500	7.260	7.490	59,500	7.2800	1.38%
2025-08-08	7.260	7.210	7.260	7.210	7.390	56,600	412,396	7.2861	7.260	7.210	7.260	7.210	7.390	56,600	7.2861	-1.63%
2025-08-07	7.380	7.360	7.380	7.350	7.460	39,300	290,903	7.4021	7.380	7.360	7.380	7.350	7.460	39,300	7.4021	-0.81%
2025-08-06	7.440	7.310	8.000	7.290	7.480	314,200	2,309,418	7.3502	7.440	7.310	8.000	7.290	7.480	314,200	7.3502	1.22%
2025-08-05	7.350	7.350	7.500	7.260	7.760	83,000	606,120	7.3027	7.350	7.350	7.500	7.260	7.760	83,000	7.3027	0.00%
2025-08-04	7.350	7.260	7.550	7.250	7.580	77,900	576,511	7.4007	7.350	7.260	7.550	7.250	7.580	77,900	7.4007	-0.41%
2025-08-01	7.380	7.280	7.400	7.340	7.690	34,100	255,143	7.4822	7.380	7.280	7.400	7.340	7.690	34,100	7.4822	0.54%
2025-07-31	7.340	7.260	7.560	7.240	7.750	322,200	2,359,666	7.3236	7.340	7.260	7.560	7.240	7.750	322,200	7.3236	-1.08%
2025-07-30	7.420	7.320	7.450	7.220	7.730	114,000	852,217	7.4756	7.420	7.320	7.450	7.220	7.730	114,000	7.4756	-4.01%
2025-07-29	7.730	7.730	7.810	7.720	8.200	34,800	270,280	7.7667	7.730	7.730	7.810	7.720	8.200	34,800	7.7667	-2.40%
2025-07-28	7.920	7.750	7.920	7.750	8.120	11,000	85,956	7.8142	7.920	7.750	7.920	7.750	8.120	11,000	7.8142	-2.46%
2025-07-25	8.120	8.120	8.170	7.890	8.170	181,300	1,457,656	8.0400	8.120	8.120	8.170	7.890	8.170	181,300	8.0400	2.14%
2025-07-24	7.950	7.950	7.990	7.780	7.990	136,000	1,076,276	7.9138	7.950	7.950	7.990	7.780	7.990	136,000	7.9138	2.19%
2025-07-23	7.780	7.750	7.780	7.750	8.080	123,500	977,287	7.9133	7.780	7.750	7.780	7.750	8.080	123,500	7.9133	-1.89%
2025-07-22	7.930	7.930	7.940	7.630	8.020	181,400	1,435,564	7.9138	7.930	7.930	7.940	7.630	8.020	181,400	7.9138	1.67%
2025-07-21	7.800	7.710	7.910	7.300	7.940	108,700	839,370	7.7219	7.800	7.710	7.910	7.300	7.940	108,700	7.7219	1.69%
2025-07-18	7.670	7.650	7.670	7.650	7.800	294,200	2,271,273	7.7202	7.670	7.650	7.670	7.650	7.800	294,200	7.7202	1.86%
2025-07-17	7.530	7.430	7.530	7.440	7.620	120,300	905,267	7.5251	7.530	7.430	7.530	7.440	7.620	120,300	7.5251	3.15%
2025-07-16	7.300	7.300	7.340	7.070	7.440	199,900	1,444,542	7.2263	7.300	7.300	7.340	7.070	7.440	199,900	7.2263	3.25%
2025-07-15	7.070	7.020	7.070	6.690	7.200	122,400	866,934	7.0828	7.070	7.020	7.070	6.690	7.200	122,400	7.0828	4.43%
2025-07-14	6.770	6.760	6.770	6.760	6.900	93,100	636,243	6.8340	6.770	6.760	6.770	6.760	6.900	93,100	6.8340	1.80%
2025-07-11	6.650	6.510	6.650	6.440	6.730	123,624	806,481	6.5237	6.650	6.510	6.650	6.440	6.730	123,624	6.5237	3.91%
2025-07-10	6.400	6.400	6.420	6.400	6.560	238,300	1,538,375	6.4556	6.400	6.400	6.420	6.400	6.560	238,300	6.4556	-1.08%
2025-07-09	6.470	6.450	6.470	6.450	6.540	116,100	753,091	6.4866	6.470	6.450	6.470	6.450	6.540	116,100	6.4866	0.78%
2025-07-08	6.420	6.370	6.420	6.360	6.560	171,100	1,094,957	6.3995	6.420	6.370	6.420	6.360	6.560	171,100	6.3995	-0.93%
2025-07-07	6.480	6.480	6.500	6.480	6.620	98,900	644,760	6.5193	6.480	6.480	6.500	6.480	6.620	98,900	6.5193	-0.31%
2025-07-04	6.500	6.490	6.500	6.400	6.670	138,700	898,570	6.4785	6.500	6.490	6.500	6.400	6.670	138,700	6.4785	-0.46%
2025-07-03	6.530	6.520	6.570	6.530	6.830	125,600	830,171	6.6096	6.530	6.520	6.570	6.530	6.830	125,600	6.6096	-2.25%
2025-07-02	6.680	6.680	6.760	6.680	6.870	83,000	562,051	6.7717	6.680	6.680	6.760	6.680	6.870	83,000	6.7717	-1.91%
2025-06-30	6.810	6.810	6.870	6.640	6.910	327,500	2,226,567	6.7987	6.810	6.810	6.870	6.640	6.910	327,500	6.7987	3.34%
2025-06-27	6.590	6.590	6.610	6.540	6.730	88,700	585,091	6.5963	6.590	6.590	6.610	6.540	6.730	88,700	6.5963	0.76%
2025-06-26	6.540	6.500	6.540	6.520	6.770	157,200	1,044,156	6.6422	6.540	6.500	6.540	6.520	6.770	157,200	6.6422	-2.10%
2025-06-25	6.680	6.680	6.700	6.660	6.730	59,000	395,280	6.6997	6.680	6.680	6.700	6.660	6.730	59,000	6.6997	-0.30%
2025-06-24	6.700	6.660	6.690	6.580	6.770	266,800	1,779,843	6.6711	6.700	6.660	6.690	6.580	6.770	266,800	6.6711	0.60%
2025-06-23	6.660	6.640	6.670	6.550	6.690	316,400	2,100,213	6.6378	6.660	6.640	6.670	6.550	6.690	316,400	6.6378	4.39%
2025-06-20	6.680	6.640	6.670	6.670	6.750	248,600	1,666,621	6.7040	6.380	6.342	6.370	6.370	6.447	260,290	6.4029	0.15%
2025-06-19	6.670	6.670	6.690	6.660	6.860	375,000	2,538,471	6.7693	6.370	6.370	6.390	6.361	6.552	392,633	6.4652	-1.77%
2025-06-18	6.790	6.760	6.790	6.310	6.850	450,900	2,982,616	6.6148	6.485	6.456	6.485	6.027	6.542	472,102	6.3177	7.78%
2025-06-17	6.300	6.300	6.320	6.300	6.610	278,000	1,779,023	6.3994	6.017	6.017	6.036	6.017	6.313	291,072	6.1120	-1.56%
2025-06-16	6.400	6.390	6.400	6.400	6.630	317,400	2,077,873	6.5465	6.113	6.103	6.113	6.113	6.332	332,325	6.2525	-3.90%
2025-06-13	6.660	6.640	6.660	6.330	6.980	687,600	4,661,385	6.7792	6.361	6.342	6.361	6.046	6.667	719,932	6.4748	1.99%
2025-06-12	6.530	6.530	6.540	6.100	6.550	536,200	3,468,336	6.4684	6.237	6.237	6.246	5.826	6.256	561,413	6.1779	6.01%
2025-06-11	6.160	6.160	6.190	6.080	6.200	82,600	508,241	6.1530	5.883	5.883	5.912	5.807	5.922	86,484	5.8767	2.50%
2025-06-10	6.010	6.010	6.080	6.000	6.220	191,400	1,172,841	6.1277	5.740	5.740	5.807	5.731	5.941	200,400	5.8525	-2.12%
2025-06-09	6.140	6.140	6.170	6.050	6.240	111,200	684,980	6.1599	5.864	5.864	5.893	5.778	5.960	116,429	5.8833	0.66%
2025-06-06	6.100	6.080	6.120	6.080	6.150	28,400	173,541	6.1106	5.826	5.807	5.845	5.807	5.874	29,735	5.8362	0.83%
2025-06-05	6.050	6.050	6.100	6.040	6.160	142,600	868,032	6.0872	5.778	5.778	5.826	5.769	5.883	149,305	5.8138	0.83%
2025-06-04	6.000	6.000	6.050	6.000	6.150	96,200	584,108	6.0718	5.731	5.731	5.778	5.731	5.874	100,724	5.7991	-1.32%
2025-06-03	6.080	6.050	6.090	6.050	6.160	96,800	590,291	6.0980	5.807	5.778	5.816	5.778	5.883	101,352	5.8242	0.50%
2025-06-02	6.050	5.970	6.050	5.950	6.050	103,800	623,758	6.0092	5.778	5.702	5.778	5.683	5.778	108,681	5.7394	0.17%
2025-05-30	6.040	6.030	6.040	6.000	6.150	33,900	206,035	6.0777	5.769	5.759	5.769	5.731	5.874	35,494	5.8048	-0.98%
2025-05-29	6.100	6.020	6.100	6.020	6.130	33,800	206,148	6.0991	5.826	5.750	5.826	5.750	5.855	35,389	5.8251	0.49%
2025-05-28	6.070	6.010	6.070	6.000	6.100	47,100	284,475	6.0398	5.797	5.740	5.797	5.731	5.826	49,315	5.7686	1.85%
2025-05-27	5.960	5.960	6.070	5.960	6.030	8,000	48,027	6.0034	5.692	5.692	5.797	5.692	5.759	8,376	5.7338	-1.00%
2025-05-26	6.020	6.000	6.020	6.010	6.140	28,600	172,466	6.0303	5.750	5.731	5.750	5.740	5.864	29,945	5.7595	-0.50%
2025-05-23	6.050	6.050	6.100	6.040	6.110	44,300	269,701	6.0881	5.778	5.778	5.826	5.769	5.836	46,383	5.8146	-0.17%
2025-05-22	6.060	6.060	6.100	6.050	6.110	33,600	204,646	6.0907	5.788	5.788	5.826	5.778	5.836	35,180	5.8171	0.17%
2025-05-21	6.050	6.040	6.050	6.030	6.110	93,400	568,482	6.0865	5.778	5.769	5.778	5.759	5.836	97,792	5.8132	0.33%
2025-05-20	6.030	6.000	6.030	6.010	6.150	131,200	795,997	6.0671	5.759	5.731	5.759	5.740	5.874	137,369	5.7946	-0.17%
2025-05-19	6.040	5.990	6.040	5.990	6.150	42,900	259,105	6.0397	5.769	5.721	5.769	5.721	5.874	44,917	5.7685	0.17%
2025-05-16	6.030	5.980	6.030	5.990	6.080	27,900	168,829	6.0512	5.759	5.711	5.759	5.721	5.807	29,212	5.7795	-0.33%
2025-05-15	6.050	6.000	6.050	5.980	6.110	148,400	898,292	6.0532	5.778	5.731	5.778	5.711	5.836	155,378	5.7813	-0.33%
2025-05-14	6.070	6.070	6.100	6.040	6.180	56,800	347,149	6.1118	5.797	5.797	5.826	5.769	5.902	59,471	5.8373	0.17%
2025-05-13	6.060	6.000	6.060	6.000	6.170	36,800	225,474	6.1270	5.788	5.731	5.788	5.731	5.893	38,530	5.8518	-0.16%
2025-05-12	6.070	5.980	6.070	5.860	6.210	32,400	196,312	6.0590	5.797	5.711	5.797	5.597	5.931	33,924	5.7869	-0.65%
2025-05-09	6.110	6.050	6.110	5.280	6.200	54,100	329,054	6.0823	5.836	5.778	5.836	5.043	5.922	56,644	5.8092	0.16%
2025-05-08	6.100	6.050	6.100	6.060	6.160	46,700	285,322	6.1097	5.826	5.778	5.826	5.788	5.883	48,896	5.8353	0.83%
2025-05-07	6.050	6.050	6.080	6.040	6.160	29,100	176,782	6.0750	5.778	5.778	5.807	5.769	5.883	30,468	5.8022	0.00%
2025-05-06	6.050	6.020	6.050	5.990	6.180	35,700	216,259	6.0577	5.778	5.750	5.778	5.721	5.902	37,379	5.7856	0.83%
2025-05-02	6.000	5.950	6.000	5.880	6.060	69,300	415,828	6.0004	5.731	5.683	5.731	5.616	5.788	72,559	5.7309	4.53%
2025-04-30	5.740	5.730	5.740	5.520	5.930	66,000	383,009	5.8032	5.482	5.473	5.482	5.272	5.664	69,103	5.5425	3.99%
2025-04-29	5.520	5.480	5.520	5.310	5.570	111,800	616,568	5.5149	5.272	5.234	5.272	5.072	5.320	117,057	5.2672	2.41%
2025-04-28	5.390	5.310	5.390	5.030	5.500	59,800	323,622	5.4117	5.148	5.072	5.148	4.804	5.253	62,612	5.1687	0.75%
2025-04-25	5.350	5.350	5.410	5.250	5.490	62,300	335,890	5.3915	5.110	5.110	5.167	5.014	5.243	65,229	5.1494	0.56%
2025-04-24	5.320	5.320	5.360	5.300	5.430	72,300	388,150	5.3686	5.081	5.081	5.119	5.062	5.186	75,700	5.1275	0.38%
2025-04-23	5.300	5.300	5.380	5.300	5.470	47,100	254,244	5.3980	5.062	5.062	5.138	5.062	5.224	49,315	5.1555	0.00%
2025-04-22	5.300	5.180	5.300	5.170	5.550	64,600	342,521	5.3022	5.062	4.947	5.062	4.938	5.301	67,638	5.0641	2.71%
2025-04-17	5.160	5.160	5.180	5.160	5.500	23,500	122,166	5.1986	4.928	4.928	4.947	4.928	5.253	24,605	4.9651	-0.58%
2025-04-16	5.190	5.190	5.320	5.160	5.520	48,700	255,370	5.2437	4.957	4.957	5.081	4.928	5.272	50,990	5.0082	-4.24%
2025-04-15	5.420	5.420	5.480	5.420	5.640	37,800	208,463	5.5149	5.177	5.177	5.234	5.177	5.387	39,577	5.2672	-2.34%
2025-04-14	5.550	5.410	5.550	5.300	5.550	59,800	324,398	5.4247	5.301	5.167	5.301	5.062	5.301	62,612	5.1811	4.72%
2025-04-11	5.300	5.260	5.300	5.200	5.460	82,600	433,828	5.2522	5.062	5.024	5.062	4.966	5.215	86,484	5.0163	1.92%
2025-04-10	5.200	5.200	5.270	5.160	5.430	155,600	821,614	5.2803	4.966	4.966	5.033	4.928	5.186	162,917	5.0432	1.56%
2025-04-09	5.120	5.090	5.120	5.010	5.230	116,100	599,332	5.1622	4.890	4.861	4.890	4.785	4.995	121,559	4.9304	-2.10%
2025-04-08	5.230	5.230	5.270	4.800	5.400	162,500	850,738	5.2353	4.995	4.995	5.033	4.584	5.157	170,141	5.0002	4.81%
2025-04-07	4.990	4.990	5.010	4.990	5.830	402,700	2,080,480	5.1663	4.766	4.766	4.785	4.766	5.568	421,636	4.9343	-15.99%
2025-04-03	5.940	5.910	5.940	5.900	6.100	178,200	1,060,614	5.9518	5.673	5.645	5.673	5.635	5.826	186,579	5.6845	-3.26%
2025-04-02	6.140	6.090	6.140	6.090	6.270	245,400	1,510,997	6.1573	5.864	5.816	5.864	5.816	5.988	256,939	5.8808	-0.16%
2025-04-01	6.150	6.110	6.150	5.960	6.210	127,900	783,440	6.1254	5.874	5.836	5.874	5.692	5.931	133,914	5.8503	3.36%
2025-03-31	5.950	5.910	6.010	5.910	6.200	144,400	874,932	6.0591	5.683	5.645	5.740	5.645	5.922	151,190	5.7870	1.19%
2025-03-28	5.880	5.880	5.900	5.840	6.090	142,400	841,800	5.9115	5.616	5.616	5.635	5.578	5.816	149,096	5.6460	-1.51%
2025-03-27	5.970	5.970	6.000	5.960	6.100	97,500	586,076	6.0110	5.702	5.702	5.731	5.692	5.826	102,085	5.7411	-2.13%
2025-03-26	6.100	6.050	6.100	6.020	6.140	217,618	1,320,996	6.0703	5.826	5.778	5.826	5.750	5.864	227,851	5.7976	0.66%
2025-03-25	6.060	6.000	6.060	5.950	6.090	152,300	916,393	6.0170	5.788	5.731	5.788	5.683	5.816	159,461	5.7468	0.17%
2025-03-24	6.050	6.000	6.050	6.000	6.110	51,200	308,992	6.0350	5.778	5.731	5.778	5.731	5.836	53,608	5.7640	1.51%
2025-03-21	5.960	5.960	5.980	5.880	6.030	263,700	1,566,254	5.9395	5.692	5.692	5.711	5.616	5.759	276,100	5.6728	0.17%
2025-03-20	5.950	5.950	6.020	5.950	6.170	222,200	1,336,754	6.0160	5.683	5.683	5.750	5.683	5.893	232,648	5.7458	-2.94%
2025-03-19	6.130	6.080	6.130	6.010	6.190	155,000	939,146	6.0590	5.855	5.807	5.855	5.740	5.912	162,288	5.7869	0.66%
2025-03-18	6.090	6.030	6.090	5.970	6.160	300,000	1,812,627	6.0421	5.816	5.759	5.816	5.702	5.883	314,107	5.7707	3.92%
2025-03-17	5.860	5.860	5.940	5.740	6.050	429,300	2,540,867	5.9186	5.597	5.597	5.673	5.482	5.778	449,487	5.6528	1.91%
2025-03-14	5.750	5.750	5.820	5.750	5.970	243,500	1,424,196	5.8489	5.492	5.492	5.559	5.492	5.702	254,950	5.5862	-2.38%
2025-03-13	5.890	5.890	5.930	5.850	6.090	288,800	1,715,050	5.9385	5.625	5.625	5.664	5.587	5.816	302,380	5.6718	-1.67%
2025-03-12	5.990	5.990	6.030	5.980	6.360	662,800	4,049,357	6.1095	5.721	5.721	5.759	5.711	6.074	693,966	5.8351	-4.92%
2025-03-11	6.300	6.300	6.360	6.010	6.360	461,500	2,830,450	6.1332	6.017	6.017	6.074	5.740	6.074	483,201	5.8577	-3.67%
2025-03-10	6.540	6.430	6.540	5.990	7.880	1,575,500	10,288,842	6.5305	6.246	6.141	6.246	5.721	7.526	1,649,583	6.2372	-19.16%
2025-03-07	8.090	8.010	8.090	7.970	8.190	565,600	4,574,589	8.0880	7.727	7.650	7.727	7.612	7.822	592,196	7.7248	-0.12%
2025-03-06	8.100	8.100	8.120	7.970	8.140	789,200	6,367,541	8.0683	7.736	7.736	7.755	7.612	7.774	826,310	7.7060	2.66%
2025-03-05	7.890	7.890	7.920	7.830	8.180	371,400	2,928,568	7.8852	7.536	7.536	7.564	7.478	7.813	388,864	7.5311	-0.13%
2025-03-04	7.900	7.900	7.930	7.800	8.070	751,000	5,948,340	7.9206	7.545	7.545	7.574	7.450	7.708	786,313	7.5648	-2.11%
2025-03-03	8.070	8.060	8.070	8.020	8.550	911,700	7,512,091	8.2397	7.708	7.698	7.708	7.660	8.166	954,570	7.8696	-1.59%
2025-02-28	8.200	8.200	8.290	8.200	8.890	1,137,400	9,638,268	8.4739	7.832	7.832	7.918	7.832	8.491	1,190,883	8.0934	-7.03%
2025-02-27	8.820	8.750	8.820	8.710	9.030	700,700	6,177,565	8.8163	8.424	8.357	8.424	8.319	8.624	733,648	8.4203	0.57%
2025-02-26	8.770	8.700	8.770	8.660	8.900	910,600	7,984,175	8.7680	8.376	8.309	8.376	8.271	8.500	953,418	8.3743	0.57%
2025-02-25	8.720	8.530	8.720	8.500	8.810	529,400	4,581,303	8.6538	8.328	8.147	8.328	8.118	8.414	554,293	8.2651	-0.68%
2025-02-24	8.780	8.780	8.800	8.500	8.890	1,091,100	9,503,513	8.7100	8.386	8.386	8.405	8.118	8.491	1,142,406	8.3189	-3.09%
2025-02-21	9.060	9.040	9.070	8.860	9.460	957,300	8,616,672	9.0010	8.653	8.634	8.663	8.462	9.035	1,002,314	8.5968	-2.58%
2025-02-20	9.300	9.290	9.300	9.200	9.570	780,100	7,283,925	9.3372	8.882	8.873	8.882	8.787	9.140	816,782	8.9178	1.09%
2025-02-19	9.200	9.190	9.200	9.000	9.320	764,400	6,989,559	9.1439	8.787	8.777	8.787	8.596	8.901	800,344	8.7332	-1.60%
2025-02-18	9.350	9.270	9.360	9.150	9.590	631,600	5,880,722	9.3108	8.930	8.854	8.940	8.739	9.159	661,299	8.8927	-1.16%
2025-02-17	9.460	9.460	9.540	9.360	9.960	568,700	5,507,275	9.6840	9.035	9.035	9.112	8.940	9.513	595,441	9.2491	-0.84%
2025-02-14	9.540	9.540	9.550	8.950	9.700	1,041,300	9,762,299	9.3751	9.112	9.112	9.121	8.548	9.264	1,090,264	8.9541	6.59%
2025-02-13	8.950	8.950	9.050	8.940	9.460	433,600	4,003,021	9.2321	8.548	8.548	8.644	8.539	9.035	453,989	8.8174	-5.09%
2025-02-12	9.430	9.360	9.430	9.340	9.740	614,900	5,891,302	9.5809	9.006	8.940	9.006	8.921	9.303	643,814	9.1506	-1.05%
2025-02-11	9.530	9.520	9.530	9.500	9.950	460,700	4,444,200	9.6466	9.102	9.092	9.102	9.073	9.503	482,363	9.2134	-3.05%
2025-02-10	9.830	9.800	9.830	8.880	10.18	1,956,100	18,644,431	9.5314	9.389	9.360	9.389	8.481	9.723	2,048,080	9.1034	8.62%
2025-02-07	9.050	8.960	9.050	8.920	9.130	320,000	2,884,227	9.0132	8.644	8.558	8.644	8.519	8.720	335,047	8.6084	1.69%
2025-02-06	8.900	8.900	8.940	8.480	8.970	190,000	1,680,502	8.8447	8.500	8.500	8.539	8.099	8.567	198,934	8.4475	3.49%
2025-02-05	8.600	8.600	8.680	8.520	8.980	366,400	3,200,274	8.7344	8.214	8.214	8.290	8.137	8.577	383,629	8.3421	3.24%
2025-02-04	8.330	8.330	8.380	8.200	8.610	37,400	312,507	8.3558	7.956	7.956	8.004	7.832	8.223	39,159	7.9805	-1.65%
2025-02-03	8.470	8.470	8.490	8.420	8.930	121,700	1,054,630	8.6658	8.090	8.090	8.109	8.042	8.529	127,423	8.2766	-6.72%
2025-01-28	9.080	8.930	-	-	-	0	0	-	8.672	8.529	-	-	-	0	-	0.00%
2025-01-27	9.080	9.080	9.090	8.950	9.490	358,000	3,292,934	9.1981	8.672	8.672	8.682	8.548	9.064	374,834	8.7850	1.34%
2025-01-24	8.960	8.920	8.970	8.810	9.100	185,200	1,652,563	8.9231	8.558	8.519	8.567	8.414	8.691	193,908	8.5224	0.56%
2025-01-23	8.910	8.850	8.910	8.770	9.060	118,400	1,052,169	8.8866	8.510	8.453	8.510	8.376	8.653	123,967	8.4875	-0.22%
2025-01-22	8.930	8.930	9.030	8.870	9.080	94,800	848,987	8.9556	8.529	8.529	8.624	8.472	8.672	99,258	8.5534	-1.65%
2025-01-21	9.080	8.990	9.080	8.870	9.220	214,900	1,935,063	9.0045	8.672	8.586	8.672	8.472	8.806	225,005	8.6001	-1.63%
2025-01-20	9.230	9.150	9.230	8.830	9.330	531,300	4,823,616	9.0789	8.815	8.739	8.815	8.433	8.911	556,283	8.6712	1.99%
2025-01-17	9.050	9.010	9.050	8.840	9.060	134,800	1,211,527	8.9876	8.644	8.605	8.644	8.443	8.653	141,139	8.5840	1.57%
2025-01-16	8.910	8.900	8.910	8.760	9.000	160,700	1,427,445	8.8827	8.510	8.500	8.510	8.367	8.596	168,256	8.4837	1.48%
2025-01-15	8.780	8.750	8.780	8.630	8.920	214,400	1,864,486	8.6963	8.386	8.357	8.386	8.242	8.519	224,482	8.3057	1.04%
2025-01-14	8.690	8.630	8.700	8.480	8.760	379,400	3,253,971	8.5766	8.300	8.242	8.309	8.099	8.367	397,240	8.1914	2.60%
2025-01-13	8.470	8.410	8.470	8.360	8.580	229,000	1,933,262	8.4422	8.090	8.032	8.090	7.985	8.195	239,768	8.0631	-0.35%
2025-01-10	8.500	8.490	8.500	8.460	8.700	219,200	1,880,527	8.5790	8.118	8.109	8.118	8.080	8.309	229,507	8.1938	-1.28%
2025-01-09	8.610	8.600	8.610	8.610	8.870	488,200	4,238,162	8.6812	8.223	8.214	8.223	8.223	8.472	511,156	8.2913	-0.81%
2025-01-08	8.680	8.600	8.680	8.530	8.870	225,300	1,945,039	8.6331	8.290	8.214	8.290	8.147	8.472	235,894	8.2454	-1.36%
2025-01-07	8.800	8.790	8.800	8.570	8.980	382,100	3,343,502	8.7503	8.405	8.395	8.405	8.185	8.577	400,067	8.3574	0.00%
2025-01-06	8.800	8.800	8.820	8.770	9.060	454,000	4,122,021	9.0793	8.405	8.405	8.424	8.376	8.653	475,348	8.6716	-2.22%
2025-01-03	9.000	8.980	9.000	8.970	9.490	282,000	2,577,658	9.1406	8.596	8.577	8.596	8.567	9.064	295,260	8.7301	-4.76%
2025-01-02	9.450	9.390	9.450	9.330	9.840	318,700	3,020,951	9.4790	9.026	8.968	9.026	8.911	9.398	333,686	9.0533	-3.87%
2024-12-31	9.830	9.750	9.830	9.700	9.890	115,300	1,129,374	9.7951	9.389	9.312	9.389	9.264	9.446	120,722	9.3552	1.03%
2024-12-30	9.730	9.730	9.790	9.680	9.980	166,648	1,630,971	9.7869	9.293	9.293	9.350	9.245	9.532	174,484	9.3474	-2.11%
2024-12-27	9.940	9.840	9.940	9.820	10.14	576,200	5,758,604	9.9941	9.494	9.398	9.494	9.379	9.685	603,294	9.5453	-1.97%
2024-12-24	10.14	10.00	10.14	9.820	10.14	154,700	1,538,858	9.9474	9.685	9.551	9.685	9.379	9.685	161,974	9.5006	1.40%
2024-12-23	10.00	9.870	10.00	9.840	10.10	254,800	2,535,683	9.9517	9.551	9.427	9.551	9.398	9.646	266,781	9.5047	-0.79%
2024-12-20	10.08	10.04	10.08	10.00	10.22	743,000	7,543,632	10.153	9.627	9.589	9.627	9.551	9.761	777,937	9.6970	-1.18%
2024-12-19	10.20	10.16	10.20	9.950	10.28	376,600	3,802,950	10.098	9.742	9.704	9.742	9.503	9.818	394,308	9.6446	-0.97%
2024-12-18	10.30	10.30	10.34	10.26	10.60	300,400	3,116,290	10.374	9.837	9.837	9.876	9.799	10.12	314,525	9.9079	-2.09%
2024-12-17	10.52	10.50	10.54	10.28	10.58	1,203,300	12,499,178	10.387	10.05	10.03	10.07	9.818	10.10	1,259,882	9.9209	2.53%
2024-12-16	10.26	10.26	10.28	10.16	10.30	140,700	1,440,130	10.235	9.799	9.799	9.818	9.704	9.837	147,316	9.7758	0.59%
2024-12-13	10.20	10.20	10.22	10.16	10.42	435,300	4,471,650	10.273	9.742	9.742	9.761	9.704	9.952	455,769	9.8112	-3.41%
2024-12-12	10.56	10.52	10.56	10.40	10.58	450,600	4,741,300	10.522	10.09	10.05	10.09	9.933	10.10	471,788	10.050	1.54%
2024-12-11	10.40	10.40	10.46	10.38	10.54	299,800	3,133,248	10.451	9.933	9.933	9.990	9.914	10.07	313,897	9.9818	0.78%
2024-12-10	10.32	10.26	10.32	10.24	10.80	538,200	5,667,258	10.530	9.857	9.799	9.857	9.780	10.31	563,507	10.057	-2.09%
2024-12-09	10.54	10.54	10.56	10.14	10.58	521,300	5,374,620	10.310	10.07	10.07	10.09	9.685	10.10	545,813	9.8470	0.57%
2024-12-06	10.48	10.46	10.48	10.36	10.58	586,700	6,148,722	10.480	10.01	9.990	10.01	9.895	10.10	614,288	10.010	0.58%
2024-12-05	10.42	10.36	10.42	10.30	10.52	243,200	2,525,008	10.382	9.952	9.895	9.952	9.837	10.05	254,636	9.9162	0.19%
2024-12-04	10.40	10.40	10.42	10.30	10.54	313,500	3,259,928	10.398	9.933	9.933	9.952	9.837	10.07	328,241	9.9315	-1.52%
2024-12-03	10.56	10.56	10.58	10.46	11.06	576,000	6,087,588	10.569	10.09	10.09	10.10	9.990	10.56	603,085	10.094	-1.68%
2024-12-02	10.74	10.74	10.76	10.60	11.06	566,400	6,065,788	10.709	10.26	10.26	10.28	10.12	10.56	593,033	10.228	0.00%
2024-11-29	10.74	10.72	10.74	10.56	10.94	877,700	9,420,076	10.733	10.26	10.24	10.26	10.09	10.45	918,971	10.251	0.00%
2024-11-28	10.74	10.66	10.74	10.62	11.46	1,275,400	13,705,304	10.746	10.26	10.18	10.26	10.14	10.95	1,335,372	10.263	-3.76%
2024-11-27	11.16	11.12	11.16	10.36	12.12	5,236,100	59,034,260	11.274	10.66	10.62	10.66	9.895	11.58	5,482,312	10.768	8.35%
2024-11-26	10.30	10.30	10.34	10.00	10.60	864,100	9,005,750	10.422	9.837	9.837	9.876	9.551	10.12	904,732	9.9541	1.78%
2024-11-25	10.12	10.06	10.12	9.670	10.22	601,200	5,976,556	9.9410	9.666	9.608	9.666	9.236	9.761	629,470	9.4946	3.16%
2024-11-22	9.810	9.810	9.850	9.800	10.32	816,300	8,149,081	9.9829	9.369	9.369	9.408	9.360	9.857	854,684	9.5346	-4.20%
2024-11-21	10.24	10.24	10.28	10.18	10.60	723,800	7,473,244	10.325	9.780	9.780	9.818	9.723	10.12	757,834	9.8613	-4.12%
2024-11-20	10.68	10.60	10.68	10.38	10.72	640,300	6,769,282	10.572	10.20	10.12	10.20	9.914	10.24	670,408	10.097	1.52%
2024-11-19	10.52	10.44	10.52	10.32	10.88	890,900	9,392,754	10.543	10.05	9.971	10.05	9.857	10.39	932,792	10.070	-2.41%
2024-11-18	10.78	10.76	10.78	10.68	11.46	1,161,400	12,748,384	10.977	10.30	10.28	10.30	10.20	10.95	1,216,011	10.484	-3.06%
2024-11-15	11.12	11.06	11.12	10.80	11.52	1,582,443	17,543,131	11.086	10.62	10.56	10.62	10.31	11.00	1,656,853	10.588	2.96%
2024-11-14	10.80	10.80	10.98	10.68	11.60	1,527,200	16,832,832	11.022	10.31	10.31	10.49	10.20	11.08	1,599,012	10.527	-2.00%
2024-11-13	11.02	11.00	11.02	10.58	12.02	2,221,400	24,613,270	11.080	10.53	10.51	10.53	10.10	11.48	2,325,855	10.582	-5.81%
2024-11-12	11.70	11.70	11.72	10.92	12.28	6,051,900	70,588,632	11.664	11.17	11.17	11.19	10.43	11.73	6,336,472	11.140	8.33%
2024-11-11	10.80	10.74	10.80	10.52	10.90	793,300	8,511,404	10.729	10.31	10.26	10.31	10.05	10.41	830,603	10.247	0.00%
2024-11-08	10.80	10.78	10.80	10.38	10.98	2,076,800	22,214,396	10.696	10.31	10.30	10.31	9.914	10.49	2,174,455	10.216	4.05%
2024-11-07	10.38	10.38	10.40	10.06	10.48	1,429,000	14,764,426	10.332	9.914	9.914	9.933	9.608	10.01	1,496,194	9.8680	-0.19%
2024-11-06	10.40	10.40	10.46	10.38	10.80	1,714,800	18,079,320	10.543	9.933	9.933	9.990	9.914	10.31	1,795,433	10.070	-1.33%
2024-11-05	10.54	10.54	10.56	10.52	10.82	1,391,948	14,827,722	10.652	10.07	10.07	10.09	10.05	10.33	1,457,400	10.174	0.00%
2024-11-04	10.54	10.50	10.54	10.22	10.70	740,700	7,728,846	10.435	10.07	10.03	10.07	9.761	10.22	775,529	9.9659	0.19%
2024-11-01	10.52	10.52	10.56	10.38	11.22	1,538,200	16,423,228	10.677	10.05	10.05	10.09	9.914	10.72	1,610,529	10.197	-4.54%
2024-10-31	11.02	11.00	11.02	10.96	11.98	2,254,091	25,344,592	11.244	10.53	10.51	10.53	10.47	11.44	2,360,083	10.739	-5.49%
2024-10-30	11.66	11.64	11.66	11.16	12.32	3,442,100	40,421,992	11.743	11.14	11.12	11.14	10.66	11.77	3,603,954	11.216	2.10%
2024-10-29	11.42	11.38	11.42	10.60	12.48	8,079,400	94,110,156	11.648	10.91	10.87	10.91	10.12	11.92	8,459,309	11.125	5.74%
2024-10-28	10.80	10.80	10.84	10.14	11.18	3,014,500	32,002,892	10.616	10.31	10.31	10.35	9.685	10.68	3,156,248	10.140	1.69%
2024-10-25	10.62	10.62	10.64	10.48	12.42	6,502,000	72,871,706	11.208	10.14	10.14	10.16	10.01	11.86	6,807,737	10.704	-6.18%
2024-10-24	11.32	11.28	11.32	9.010	11.70	12,034,400	128,016,018	10.638	10.81	10.77	10.81	8.605	11.17	12,600,281	10.160	23.31%
2024-10-23	9.180	9.180	9.190	8.910	9.580	1,718,300	15,849,196	9.2238	8.768	8.768	8.777	8.510	9.150	1,799,098	8.8095	2.57%
2024-10-22	8.950	8.930	8.950	8.610	9.080	940,600	8,383,184	8.9126	8.548	8.529	8.548	8.223	8.672	984,829	8.5123	-0.22%
2024-10-21	8.970	8.910	8.970	8.910	9.280	948,200	8,592,069	9.0615	8.567	8.510	8.567	8.510	8.863	992,786	8.6545	-1.43%
2024-10-18	9.100	9.100	9.140	8.740	9.250	1,288,100	11,583,339	8.9926	8.691	8.691	8.730	8.347	8.835	1,348,669	8.5887	3.29%
2024-10-17	8.810	8.800	8.820	8.630	9.140	1,325,300	11,765,275	8.8774	8.414	8.405	8.424	8.242	8.730	1,387,618	8.4788	1.26%
2024-10-16	8.700	8.690	8.700	8.660	9.000	749,800	6,620,495	8.8297	8.309	8.300	8.309	8.271	8.596	785,057	8.4331	-1.36%
2024-10-15	8.820	8.820	8.830	8.800	9.480	1,743,500	15,757,096	9.0376	8.424	8.424	8.433	8.405	9.054	1,825,483	8.6317	-6.96%
2024-10-14	9.480	9.450	9.480	9.430	10.20	1,840,800	17,997,244	9.7769	9.054	9.026	9.054	9.006	9.742	1,927,358	9.3378	-3.17%
2024-10-10	9.790	9.790	9.800	9.200	10.68	2,709,400	26,799,171	9.8912	9.350	9.350	9.360	8.787	10.20	2,836,801	9.4470	-4.02%
2024-10-09	10.20	10.18	10.20	10.12	12.30	4,065,500	43,853,706	10.787	9.742	9.723	9.742	9.666	11.75	4,256,668	10.302	-13.27%
2024-10-08	11.76	11.68	11.76	11.14	14.10	6,019,600	74,400,952	12.360	11.23	11.16	11.23	10.64	13.47	6,302,653	11.805	-9.95%
2024-10-07	13.06	12.88	13.06	10.78	13.58	881,300	11,125,782	12.624	12.47	12.30	12.47	10.30	12.97	922,740	12.057	30.60%
2024-10-04	10.00	10.00	10.26	9.690	10.62	87,200	901,199	10.335	9.551	9.551	9.799	9.255	10.14	91,300	9.8707	3.31%
2024-10-03	9.680	9.500	9.680	8.450	10.42	165,700	1,534,093	9.2583	9.245	9.073	9.245	8.071	9.952	173,492	8.8425	-7.10%
2024-10-02	10.42	10.42	10.68	10.36	11.18	2,222,800	22,427,874	10.090	9.952	9.952	10.20	9.895	10.68	2,327,320	9.6368	1.76%
2024-09-30	10.24	10.22	10.24	10.24	11.34	8,863,040	95,235,575	10.745	9.780	9.761	9.780	9.780	10.83	9,279,797	10.263	-2.10%
2024-09-27	10.46	10.40	10.46	9.860	10.52	2,750,400	28,101,256	10.217	9.990	9.933	9.990	9.417	10.05	2,879,729	9.7583	6.09%
2024-09-26	9.860	9.810	9.860	9.500	9.990	197,700	1,940,849	9.8171	9.417	9.369	9.417	9.073	9.541	206,996	9.3763	3.14%
2024-09-25	9.560	9.390	9.560	9.270	10.18	50,000	478,265	9.5653	9.131	8.968	9.131	8.854	9.723	52,351	9.1357	4.82%
2024-09-24	9.120	9.120	9.190	8.920	9.360	33,000	302,676	9.1720	8.710	8.710	8.777	8.519	8.940	34,552	8.7601	2.82%
2024-09-23	8.870	8.870	8.980	8.820	9.530	53,100	481,892	9.0752	8.472	8.472	8.577	8.424	9.102	55,597	8.6676	-2.31%
2024-09-20	9.080	9.080	9.350	9.080	9.700	841,200	8,107,558	9.6381	8.672	8.672	8.930	8.672	9.264	880,755	9.2052	-4.52%
2024-09-19	9.510	9.500	10.24	9.400	10.00	312,100	3,091,669	9.9060	9.083	9.073	9.780	8.978	9.551	326,776	9.4611	-4.61%
2024-09-17	9.970	9.920	10.00	9.920	9.970	300	2,981	9.9367	9.522	9.474	9.551	9.474	9.522	314	9.4904	0.00%
2024-09-16	9.970	9.970	10.28	9.960	10.40	356,300	3,640,915	10.219	9.522	9.522	9.818	9.513	9.933	373,054	9.7598	2.36%
2024-09-13	9.740	9.700	10.00	9.670	10.00	180,300	1,749,629	9.7040	9.303	9.264	9.551	9.236	9.551	188,778	9.2682	0.00%
2024-09-12	9.740	9.740	9.780	9.670	10.00	8,700	86,139	9.9010	9.303	9.303	9.341	9.236	9.551	9,109	9.4564	1.14%
2024-09-11	9.630	9.740	9.980	9.610	10.38	37,300	372,028	9.9739	9.198	9.303	9.532	9.178	9.914	39,054	9.5260	-1.13%
2024-09-10	9.740	9.490	9.740	9.420	10.30	13,200	126,847	9.6096	9.303	9.064	9.303	8.997	9.837	13,821	9.1781	-2.60%
2024-09-09	10.00	9.640	10.00	9.620	10.38	56,400	554,029	9.8232	9.551	9.207	9.551	9.188	9.914	59,052	9.3820	-2.53%
2024-09-05	10.26	9.960	10.26	9.900	10.32	26,800	270,007	10.075	9.799	9.513	9.799	9.455	9.857	28,060	9.6224	1.79%
2024-09-04	10.08	10.08	10.20	10.04	10.60	51,400	532,708	10.364	9.627	9.627	9.742	9.589	10.12	53,817	9.8985	-5.97%
2024-09-03	10.72	10.58	10.76	10.58	10.92	19,200	206,672	10.764	10.24	10.10	10.28	10.10	10.43	20,103	10.281	-2.19%
2024-09-02	10.96	10.80	10.96	10.80	11.10	3,300	35,762	10.837	10.47	10.31	10.47	10.31	10.60	3,455	10.350	-0.18%
2024-08-30	10.98	10.76	10.98	10.60	11.06	42,300	462,456	10.933	10.49	10.28	10.49	10.12	10.56	44,289	10.442	1.10%
2024-08-29	10.86	10.46	10.86	10.44	10.88	5,600	60,312	10.770	10.37	9.990	10.37	9.971	10.39	5,863	10.286	2.45%
2024-08-28	10.60	10.60	10.82	10.60	10.90	10,300	110,650	10.743	10.12	10.12	10.33	10.12	10.41	10,784	10.260	-2.57%
2024-08-27	10.88	10.62	10.88	10.06	11.10	24,600	256,508	10.427	10.39	10.14	10.39	9.608	10.60	25,757	9.9589	0.00%
2024-08-26	10.88	10.60	10.88	10.56	11.18	6,900	74,258	10.762	10.39	10.12	10.39	10.09	10.68	7,224	10.279	-0.18%
2024-08-23	10.90	10.18	10.90	10.10	10.90	19,200	195,072	10.160	10.41	9.723	10.41	9.646	10.41	20,103	9.7037	3.81%
2024-08-22	10.50	10.30	10.50	10.04	10.34	5,300	54,120	10.211	10.03	9.837	10.03	9.589	9.876	5,549	9.7527	-0.76%
2024-08-21	10.58	10.34	10.58	10.32	10.64	9,600	101,136	10.535	10.10	9.876	10.10	9.857	10.16	10,051	10.062	0.00%
2024-08-20	10.58	10.52	10.58	10.52	11.30	15,900	169,754	10.676	10.10	10.05	10.10	10.05	10.79	16,648	10.197	-2.94%
2024-08-19	10.90	10.90	11.22	10.80	11.18	17,200	187,394	10.895	10.41	10.41	10.72	10.31	10.68	18,009	10.406	-2.33%
2024-08-16	11.16	10.82	11.16	10.80	11.30	10,569	114,501	10.834	10.66	10.33	10.66	10.31	10.79	11,066	10.347	2.39%
2024-08-15	10.90	10.90	11.00	10.90	11.46	7,100	78,088	10.998	10.41	10.41	10.51	10.41	10.95	7,434	10.504	0.93%
2024-08-14	10.80	10.80	11.22	10.72	11.34	8,000	88,100	11.013	10.31	10.31	10.72	10.24	10.83	8,376	10.518	-3.57%
2024-08-13	11.20	11.20	11.46	10.92	11.46	17,600	198,796	11.295	10.70	10.70	10.95	10.43	10.95	18,428	10.788	-1.75%
2024-08-12	11.40	11.20	11.40	11.02	11.40	4,900	55,006	11.226	10.89	10.70	10.89	10.53	10.89	5,130	10.722	1.79%
2024-08-09	11.20	11.08	11.20	11.00	11.56	23,500	266,378	11.335	10.70	10.58	10.70	10.51	11.04	24,605	10.826	2.00%
2024-08-08	10.98	10.96	10.98	10.60	11.30	68,600	768,062	11.196	10.49	10.47	10.49	10.12	10.79	71,826	10.693	0.55%
2024-08-07	10.92	10.92	10.96	10.78	11.08	39,700	434,696	10.950	10.43	10.43	10.47	10.30	10.58	41,567	10.458	-0.91%
2024-08-06	11.02	10.90	11.02	10.84	11.82	127,200	1,417,668	11.145	10.53	10.41	10.53	10.35	11.29	133,181	10.645	2.23%
2024-08-05	10.78	10.76	10.78	10.50	11.50	427,000	4,649,012	10.888	10.30	10.28	10.30	10.03	10.98	447,078	10.399	-10.17%
2024-08-02	12.00	11.82	12.00	11.82	12.56	21,900	265,320	12.115	11.46	11.29	11.46	11.29	12.00	22,930	11.571	-2.28%
2024-08-01	12.28	12.26	12.48	11.98	12.58	94,000	1,156,936	12.308	11.73	11.71	11.92	11.44	12.02	98,420	11.755	-2.23%
2024-07-31	12.56	12.30	12.52	10.72	13.30	165,200	2,036,958	12.330	12.00	11.75	11.96	10.24	12.70	172,968	11.777	14.39%
2024-07-30	10.98	10.94	11.22	10.30	11.28	242,900	2,619,130	10.783	10.49	10.45	10.72	9.837	10.77	254,322	10.298	2.04%
2024-07-29	10.76	10.76	10.86	10.70	12.30	55,500	618,828	11.150	10.28	10.28	10.37	10.22	11.75	58,110	10.649	-3.93%
2024-07-26	11.20	11.20	11.22	10.94	11.20	12,500	138,304	11.064	10.70	10.70	10.72	10.45	10.70	13,088	10.567	2.19%
2024-07-25	10.96	11.00	11.02	10.90	11.42	69,800	774,802	11.100	10.47	10.51	10.53	10.41	10.91	73,082	10.602	-3.52%
2024-07-24	11.36	11.36	11.42	11.22	11.64	124,800	1,422,886	11.401	10.85	10.85	10.91	10.72	11.12	130,668	10.889	-0.87%
2024-07-23	11.46	11.46	11.62	11.46	12.44	66,900	785,790	11.746	10.95	10.95	11.10	10.95	11.88	70,046	11.218	-5.60%
2024-07-22	12.14	12.00	12.30	11.80	12.60	34,700	420,372	12.114	11.59	11.46	11.75	11.27	12.03	36,332	11.570	-1.30%
2024-07-19	12.30	12.28	12.30	12.14	12.94	92,100	1,154,550	12.536	11.75	11.73	11.75	11.59	12.36	96,431	11.973	-4.65%
2024-07-18	12.90	12.86	12.90	12.64	13.42	88,400	1,150,422	13.014	12.32	12.28	12.32	12.07	12.82	92,557	12.429	1.57%
2024-07-17	12.70	12.70	12.80	12.00	13.34	258,800	3,280,064	12.674	12.13	12.13	12.23	11.46	12.74	270,969	12.105	5.31%
2024-07-16	12.06	12.04	12.06	11.76	12.72	124,600	1,498,898	12.030	11.52	11.50	11.52	11.23	12.15	130,459	11.489	-1.31%
2024-07-15	12.22	12.22	12.64	11.28	12.64	206,000	2,425,438	11.774	11.67	11.67	12.07	10.77	12.07	215,687	11.245	3.91%
2024-07-12	11.76	11.70	11.76	11.50	11.82	98,900	1,150,912	11.637	11.23	11.17	11.23	10.98	11.29	103,550	11.115	2.80%
2024-07-11	11.44	11.36	11.44	10.86	11.48	163,500	1,825,462	11.165	10.93	10.85	10.93	10.37	10.96	171,188	10.663	6.12%
2024-07-10	10.78	10.60	10.78	10.38	11.02	157,400	1,690,592	10.741	10.30	10.12	10.30	9.914	10.53	164,801	10.258	-1.82%
2024-07-09	10.98	10.98	11.12	10.76	11.14	93,200	1,027,654	11.026	10.49	10.49	10.62	10.28	10.64	97,582	10.531	1.10%
2024-07-08	10.86	10.86	11.20	10.78	11.60	78,500	868,010	11.057	10.37	10.37	10.70	10.30	11.08	82,191	10.561	-7.34%
2024-07-05	11.72	11.68	11.86	11.54	11.92	79,100	929,894	11.756	11.19	11.16	11.33	11.02	11.38	82,819	11.228	0.34%
2024-07-04	11.68	11.68	11.82	11.62	12.26	91,600	1,102,026	12.031	11.16	11.16	11.29	11.10	11.71	95,907	11.491	-1.85%
2024-07-03	11.90	11.90	12.00	11.86	12.38	83,500	1,008,470	12.077	11.37	11.37	11.46	11.33	11.82	87,426	11.535	0.34%
2024-07-02	11.86	11.86	12.06	11.84	12.68	86,400	1,039,748	12.034	11.33	11.33	11.52	11.31	12.11	90,463	11.494	0.51%
2024-06-28	11.80	11.80	11.90	11.80	12.46	18,459	222,411	12.049	11.27	11.27	11.37	11.27	11.90	19,327	11.508	0.00%
2024-06-27	11.80	11.80	11.92	11.68	12.22	41,800	500,244	11.968	11.27	11.27	11.38	11.16	11.67	43,766	11.430	-4.38%
2024-06-26	12.34	12.34	12.38	12.22	13.06	51,600	636,534	12.336	11.79	11.79	11.82	11.67	12.47	54,026	11.782	0.00%
2024-06-25	12.34	12.34	12.44	12.16	12.64	52,300	645,646	12.345	11.79	11.79	11.88	11.61	12.07	54,759	11.791	-2.22%
2024-06-24	12.62	12.62	12.64	12.42	13.00	23,900	302,440	12.654	12.05	12.05	12.07	11.86	12.42	25,024	12.086	-0.63%
2024-06-21	13.80	13.64	13.82	13.60	14.14	53,700	742,252	13.822	12.13	11.99	12.15	11.95	12.43	61,095	12.149	-0.58%
2024-06-20	13.88	13.88	14.00	13.86	14.10	110,900	1,550,280	13.979	12.20	12.20	12.31	12.18	12.39	126,172	12.287	-0.86%
2024-06-19	14.00	13.92	14.00	13.84	14.06	192,900	2,701,205	14.003	12.31	12.24	12.31	12.16	12.36	219,464	12.308	1.16%
2024-06-18	13.84	13.80	13.84	13.78	14.16	108,200	1,508,834	13.945	12.16	12.13	12.16	12.11	12.45	123,100	12.257	-2.54%
2024-06-17	14.20	14.14	14.26	14.12	14.54	82,300	1,176,770	14.299	12.48	12.43	12.53	12.41	12.78	93,633	12.568	0.14%
2024-06-14	14.18	14.18	14.20	14.02	14.40	426,200	6,065,722	14.232	12.46	12.46	12.48	12.32	12.66	484,892	12.509	1.58%
2024-06-13	13.96	13.96	14.00	13.92	14.12	181,300	2,543,020	14.027	12.27	12.27	12.31	12.24	12.41	206,267	12.329	0.14%
2024-06-12	13.94	13.94	14.00	13.90	14.38	196,400	2,771,386	14.111	12.25	12.25	12.31	12.22	12.64	223,446	12.403	0.29%
2024-06-11	13.90	13.90	13.98	13.54	14.04	97,700	1,351,852	13.837	12.22	12.22	12.29	11.90	12.34	111,154	12.162	-1.00%
2024-06-07	14.04	14.04	14.06	13.98	15.64	572,000	8,305,968	14.521	12.34	12.34	12.36	12.29	13.75	650,769	12.763	-9.07%
2024-06-06	15.44	15.44	15.50	15.26	16.12	123,200	1,902,138	15.439	13.57	13.57	13.62	13.41	14.17	140,166	13.571	-3.38%
2024-06-05	15.98	15.98	16.14	15.64	16.42	162,000	2,593,010	16.006	14.05	14.05	14.19	13.75	14.43	184,309	14.069	-2.08%
2024-06-04	16.32	16.32	16.46	16.28	16.76	194,331	3,193,430	16.433	14.34	14.34	14.47	14.31	14.73	221,092	14.444	0.00%
2024-06-03	16.32	16.32	16.44	16.32	17.36	128,428	2,176,204	16.945	14.34	14.34	14.45	14.34	15.26	146,114	14.894	-5.99%
2024-05-31	17.36	17.36	17.52	17.36	18.36	799,128	14,092,128	17.634	15.26	15.26	15.40	15.26	16.14	909,175	15.500	-6.36%
2024-05-30	18.54	18.20	18.54	18.20	18.78	71,100	1,316,215	18.512	16.30	16.00	16.30	16.00	16.51	80,891	16.271	0.76%
2024-05-29	18.40	18.38	18.40	17.98	18.40	90,000	1,640,741	18.230	16.17	16.16	16.17	15.80	16.17	102,394	16.024	1.32%
2024-05-28	18.16	18.16	18.78	18.16	19.14	13,200	246,824	18.699	15.96	15.96	16.51	15.96	16.82	15,018	16.435	-2.89%
2024-05-27	18.70	18.60	18.98	18.32	19.44	22,800	426,560	18.709	16.44	16.35	16.68	16.10	17.09	25,940	16.444	-1.06%
2024-05-24	18.90	18.76	18.90	18.74	19.68	21,400	405,462	18.947	16.61	16.49	16.61	16.47	17.30	24,347	16.653	-4.06%
2024-05-23	19.70	18.90	19.70	18.90	20.00	64,000	1,229,310	19.208	17.32	16.61	17.32	16.61	17.58	72,813	16.883	-0.40%
2024-05-22	19.78	19.78	19.94	19.34	19.78	31,300	612,576	19.571	17.39	17.39	17.53	17.00	17.39	35,610	17.202	0.41%
2024-05-21	19.70	19.36	19.70	19.30	20.05	55,200	1,088,654	19.722	17.32	17.02	17.32	16.96	17.62	62,802	17.335	-1.01%
2024-05-20	19.90	19.68	19.88	19.62	20.00	105,700	2,090,158	19.774	17.49	17.30	17.47	17.25	17.58	120,256	17.381	-0.30%
2024-05-17	19.96	19.70	19.96	19.74	20.50	116,000	2,323,427	20.030	17.54	17.32	17.54	17.35	18.02	131,974	17.605	1.11%
2024-05-16	19.74	19.54	19.76	19.56	19.88	79,300	1,559,816	19.670	17.35	17.17	17.37	17.19	17.47	90,220	17.289	-1.20%
2024-05-14	19.98	19.72	19.98	19.32	20.15	116,900	2,317,295	19.823	17.56	17.33	17.56	16.98	17.71	132,998	17.424	1.11%
2024-05-13	19.76	19.40	19.76	19.38	19.92	77,100	1,525,660	19.788	17.37	17.05	17.37	17.03	17.51	87,717	17.393	1.33%
2024-05-10	19.50	19.50	19.56	19.50	20.15	110,900	2,193,919	19.783	17.14	17.14	17.19	17.14	17.71	126,172	17.388	-2.40%
2024-05-09	19.98	19.76	19.98	19.54	20.00	87,600	1,740,890	19.873	17.56	17.37	17.56	17.17	17.58	99,663	17.468	2.36%
2024-05-08	19.52	19.52	19.56	19.30	20.00	86,700	1,698,698	19.593	17.16	17.16	17.19	16.96	17.58	98,639	17.221	0.00%
2024-05-07	19.52	19.52	19.62	19.52	20.80	106,300	2,152,004	20.245	17.16	17.16	17.25	17.16	18.28	120,938	17.794	-4.08%
2024-05-06	20.35	20.15	20.35	19.70	20.50	100,600	2,006,192	19.942	17.89	17.71	17.89	17.32	18.02	114,454	17.528	-1.21%
2024-05-03	20.60	20.35	21.00	20.35	21.35	2,100	44,445	21.164	18.11	17.89	18.46	17.89	18.77	2,389	18.603	-1.90%
2024-05-02	21.00	20.40	21.20	19.98	21.80	99,500	2,088,264	20.988	18.46	17.93	18.63	17.56	19.16	113,202	18.447	5.32%
2024-04-30	19.94	19.62	19.94	18.82	19.94	100,100	1,928,846	19.269	17.53	17.25	17.53	16.54	17.53	113,885	16.937	2.57%
2024-04-29	19.44	19.20	19.44	18.74	19.96	155,900	3,037,628	19.484	17.09	16.88	17.09	16.47	17.54	177,369	17.126	2.21%
2024-04-26	19.02	18.74	19.02	17.48	19.18	39,500	747,720	18.930	16.72	16.47	16.72	15.36	16.86	44,940	16.638	-0.94%
2024-04-25	19.20	18.84	19.20	17.96	20.80	178,600	3,434,797	19.232	16.88	16.56	16.88	15.79	18.28	203,195	16.904	6.90%
2024-04-24	17.96	17.96	18.30	17.70	18.74	122,800	2,245,374	18.285	15.79	15.79	16.08	15.56	16.47	139,711	16.072	-1.54%
2024-04-23	18.24	17.70	18.24	17.42	18.24	26,900	483,376	17.969	16.03	15.56	16.03	15.31	16.03	30,604	15.794	3.64%
2024-04-22	17.60	17.60	17.78	16.66	17.78	13,500	234,192	17.348	15.47	15.47	15.63	14.64	15.63	15,359	15.248	3.53%
2024-04-19	17.00	16.66	17.00	16.62	17.24	94,500	1,604,198	16.976	14.94	14.64	14.94	14.61	15.15	107,513	14.921	-0.82%
2024-04-18	17.14	16.92	17.00	16.62	17.54	92,200	1,577,132	17.106	15.07	14.87	14.94	14.61	15.42	104,897	15.035	-0.35%
2024-04-17	17.20	17.26	17.42	16.78	17.56	80,300	1,372,454	17.092	15.12	15.17	15.31	14.75	15.43	91,358	15.023	1.18%
2024-04-16	17.00	16.60	17.00	16.36	17.26	84,300	1,419,806	16.842	14.94	14.59	14.94	14.38	15.17	95,909	14.804	-1.05%
2024-04-15	17.18	16.92	17.18	16.50	17.66	29,700	507,314	17.081	15.10	14.87	15.10	14.50	15.52	33,790	15.014	-1.94%
2024-04-12	17.52	17.42	17.50	17.52	18.44	93,100	1,656,556	17.793	15.40	15.31	15.38	15.40	16.21	105,921	15.640	-3.10%
2024-04-11	18.08	17.70	18.08	15.20	18.30	79,900	1,429,276	17.888	15.89	15.56	15.89	13.36	16.08	90,903	15.723	-2.16%
2024-04-10	18.48	18.24	18.50	16.00	19.52	85,800	1,563,714	18.225	16.24	16.03	16.26	14.06	17.16	97,615	16.019	1.32%
2024-04-09	18.24	17.92	18.24	17.76	18.30	83,700	1,516,062	18.113	16.03	15.75	16.03	15.61	16.08	95,226	15.921	1.45%
2024-04-08	17.98	17.90	17.98	17.70	19.00	92,200	1,671,328	18.127	15.80	15.73	15.80	15.56	16.70	104,897	15.933	1.58%
2024-04-05	17.70	-	17.70	17.60	19.00	14,800	269,138	18.185	15.56	-	15.56	15.47	16.70	16,838	15.984	-6.45%
2024-04-03	18.92	18.90	18.92	18.92	19.60	118,300	2,279,896	19.272	16.63	16.61	16.63	16.63	17.23	134,591	16.939	-1.15%
2024-04-02	19.14	19.52	19.60	19.04	19.60	93,000	1,805,650	19.416	16.82	17.16	17.23	16.74	17.23	105,807	17.066	-1.85%
2024-03-28	19.50	18.54	19.50	17.20	19.50	104,200	1,945,954	18.675	17.14	16.30	17.14	15.12	17.14	118,549	16.415	3.94%
2024-03-27	18.76	18.72	18.76	18.72	19.98	79,500	1,525,222	19.185	16.49	16.45	16.49	16.45	17.56	90,448	16.863	-1.78%
2024-03-26	19.10	19.10	19.28	19.10	21.65	97,200	1,922,338	19.777	16.79	16.79	16.95	16.79	19.03	110,585	17.383	-6.60%
2024-03-25	20.45	20.05	20.60	18.82	21.45	123,700	2,501,124	20.219	17.97	17.62	18.11	16.54	18.85	140,735	17.772	4.87%
2024-03-22	19.50	19.42	19.50	19.48	20.90	297,200	6,016,883	20.245	17.14	17.07	17.14	17.12	18.37	338,127	17.795	-3.47%
2024-03-21	20.20	20.10	20.20	18.36	23.30	700,000	14,736,163	21.052	17.75	17.67	17.75	16.14	20.48	796,396	18.504	6.43%
2024-03-20	18.98	18.78	19.02	18.56	19.08	28,400	535,738	18.864	16.68	16.51	16.72	16.31	16.77	32,311	16.581	0.11%
2024-03-19	18.96	18.82	18.98	18.72	19.18	78,300	1,486,810	18.989	16.67	16.54	16.68	16.45	16.86	89,083	16.690	-0.84%
2024-03-18	19.12	18.90	19.12	18.76	19.52	54,700	1,047,390	19.148	16.81	16.61	16.81	16.49	17.16	62,233	16.830	-0.42%
2024-03-15	19.20	19.18	19.20	18.54	19.36	235,000	4,451,044	18.941	16.88	16.86	16.88	16.30	17.02	267,362	16.648	3.45%
2024-03-14	18.56	18.56	18.94	18.56	21.20	595,452	12,021,668	20.189	16.31	16.31	16.65	16.31	18.63	677,451	17.745	-7.11%
2024-03-13	19.98	19.84	19.98	19.72	21.00	148,800	2,990,961	20.101	17.56	17.44	17.56	17.33	18.46	169,291	17.668	-5.08%
2024-03-12	21.05	20.95	21.00	20.30	23.55	229,300	4,821,835	21.028	18.50	18.41	18.46	17.84	20.70	260,877	18.483	-4.54%
2024-03-11	22.05	22.05	22.10	19.20	25.05	852,000	18,947,990	22.239	19.38	19.38	19.43	16.88	22.02	969,328	19.548	11.93%
2024-03-08	19.70	19.22	19.50	18.80	21.05	159,900	3,119,684	19.510	17.32	16.89	17.14	16.52	18.50	181,920	17.149	-1.30%
2024-03-07	19.96	19.84	19.96	19.60	23.20	191,300	4,017,814	21.003	17.54	17.44	17.54	17.23	20.39	217,644	18.461	-15.60%
2024-03-06	23.65	23.20	23.65	23.00	24.50	87,000	2,045,895	23.516	20.79	20.39	20.79	20.22	21.53	98,981	20.670	-3.47%
2024-03-05	24.50	23.50	24.55	23.80	25.40	77,400	1,910,770	24.687	21.53	20.66	21.58	20.92	22.33	88,059	21.699	-2.00%
2024-03-04	25.00	25.00	25.45	24.95	27.00	108,400	2,834,078	26.145	21.97	21.97	22.37	21.93	23.73	123,328	22.980	-5.66%
2024-03-01	26.50	26.50	26.60	26.35	30.65	122,600	3,467,632	28.284	23.29	23.29	23.38	23.16	26.94	139,483	24.861	-7.34%
2024-02-29	28.60	28.20	28.60	28.60	31.90	345,800	10,108,310	29.232	25.14	24.79	25.14	25.14	28.04	393,420	25.693	-4.35%
2024-02-28	29.90	29.85	29.90	28.90	30.25	44,100	1,307,130	29.640	26.28	26.24	26.28	25.40	26.59	50,173	26.052	-0.33%
2024-02-27	30.00	29.35	30.00	29.35	30.05	21,200	631,333	29.780	26.37	25.80	26.37	25.80	26.41	24,119	26.175	1.35%
2024-02-26	29.60	29.60	30.05	28.70	31.75	29,200	876,165	30.006	26.02	26.02	26.41	25.23	27.91	33,221	26.374	0.17%
2024-02-23	29.55	29.50	29.95	29.55	31.85	27,400	834,440	30.454	25.97	25.93	26.32	25.97	27.99	31,173	26.768	-1.34%
2024-02-22	29.95	29.95	30.05	29.35	32.60	50,000	1,511,880	30.238	26.32	26.32	26.41	25.80	28.65	56,885	26.578	-9.24%
2024-02-21	33.00	33.00	33.40	29.65	42.05	93,200	3,404,695	36.531	29.01	29.01	29.36	26.06	36.96	106,034	32.109	9.09%
2024-02-20	30.25	30.25	30.30	28.45	32.00	90,300	2,700,890	29.910	26.59	26.59	26.63	25.01	28.13	102,735	26.290	3.95%
2024-02-19	29.10	29.10	29.25	28.80	34.45	101,600	3,095,285	30.465	25.58	25.58	25.71	25.31	30.28	115,591	26.778	-11.28%
2024-02-16	32.80	33.75	-	32.50	34.00	83,300	2,801,175	33.628	28.83	29.66	-	28.57	29.88	94,771	29.557	1.08%
2024-02-15	32.45	33.40	-	30.25	32.45	15,500	478,255	30.855	28.52	29.36	-	26.59	28.52	17,634	27.120	6.39%
2024-02-14	30.50	31.40	-	28.90	30.60	75,600	2,270,505	30.033	26.81	27.60	-	25.40	26.90	86,011	26.398	5.17%
2024-02-09	29.00	29.00	32.00	27.30	31.95	94,000	2,730,070	29.043	25.49	25.49	28.13	24.00	28.08	106,945	25.528	-1.36%
2024-02-08	29.40	28.50	29.40	28.55	30.90	99,500	2,931,765	29.465	25.84	25.05	25.84	25.09	27.16	113,202	25.899	-4.23%
2024-02-07	30.70	29.70	30.70	29.30	32.65	85,200	2,613,085	30.670	26.98	26.11	26.98	25.75	28.70	96,933	26.958	-3.91%
2024-02-06	31.95	31.15	32.00	29.45	34.00	84,900	2,724,235	32.088	28.08	27.38	28.13	25.89	29.88	96,591	28.204	-8.71%
2024-02-05	35.00	33.75	35.00	31.60	38.95	87,300	3,114,815	35.679	30.76	29.66	30.76	27.78	34.24	99,322	31.361	-2.78%
2024-02-02	36.00	-	36.00	35.60	38.20	81,800	2,996,365	36.630	31.64	-	31.64	31.29	33.58	93,065	32.197	0.00%
2024-02-01	36.00	35.85	36.00	32.00	36.65	120,400	4,176,085	34.685	31.64	31.51	31.64	28.13	32.21	136,980	30.487	5.88%
2024-01-31	34.00	34.00	34.40	31.70	34.85	30,000	1,003,845	33.462	29.88	29.88	30.24	27.86	30.63	34,131	29.411	0.89%
2024-01-30	33.70	32.05	33.70	32.65	35.40	29,500	998,280	33.840	29.62	28.17	29.62	28.70	31.12	33,562	29.744	-0.88%
2024-01-29	34.00	34.00	34.25	31.75	34.00	6,500	212,432	32.682	29.88	29.88	30.10	27.91	29.88	7,395	28.726	0.59%
2024-01-26	33.80	32.75	33.95	31.35	34.90	37,800	1,269,515	33.585	29.71	28.79	29.84	27.56	30.68	43,005	29.520	2.42%
2024-01-25	33.00	32.05	33.00	29.20	34.15	54,600	1,780,820	32.616	29.01	28.17	29.01	25.67	30.02	62,119	28.668	6.45%
2024-01-24	31.00	29.80	31.00	29.20	31.00	34,800	1,053,770	30.281	27.25	26.19	27.25	25.67	27.25	39,592	26.616	-4.62%
2024-01-23	32.50	31.50	33.00	30.05	35.00	36,000	1,193,830	33.162	28.57	27.69	29.01	26.41	30.76	40,958	29.148	-5.80%
2024-01-22	34.50	32.50	34.50	26.35	35.65	49,900	1,488,715	29.834	30.32	28.57	30.32	23.16	31.33	56,772	26.223	28.01%
2024-01-19	26.95	26.05	26.95	25.65	28.35	47,700	1,277,180	26.775	23.69	22.90	23.69	22.55	24.92	54,269	23.534	-3.06%
2024-01-18	27.80	27.45	27.80	25.75	29.55	87,500	2,459,035	28.103	24.44	24.13	24.44	22.63	25.97	99,550	24.702	1.28%
2024-01-17	27.45	26.95	27.45	26.15	30.45	84,000	2,371,440	28.231	24.13	23.69	24.13	22.98	26.76	95,568	24.814	-4.85%
2024-01-16	28.85	28.45	28.85	28.40	32.00	92,300	2,712,970	29.393	25.36	25.01	25.36	24.96	28.13	105,011	25.835	-6.94%
2024-01-15	31.00	31.00	31.05	30.85	33.20	83,300	2,663,735	31.978	27.25	27.25	27.29	27.12	29.18	94,771	28.107	-6.06%
2024-01-12	33.00	31.60	33.00	31.60	33.00	95,200	3,080,805	32.361	29.01	27.78	29.01	27.78	29.01	108,310	28.444	-1.20%
2024-01-11	33.40	33.05	33.40	32.20	37.85	86,300	2,924,910	33.892	29.36	29.05	29.36	28.30	33.27	98,184	29.790	-5.11%
2024-01-10	35.20	34.05	35.20	33.15	36.55	80,500	2,838,660	35.263	30.94	29.93	30.94	29.14	32.13	91,586	30.995	-0.56%
2024-01-09	35.40	35.40	36.00	33.80	36.40	101,700	3,534,430	34.753	31.12	31.12	31.64	29.71	31.99	115,705	30.547	2.91%
2024-01-08	34.40	34.15	34.40	33.95	34.85	99,800	3,439,785	34.467	30.24	30.02	30.24	29.84	30.63	113,543	30.295	-1.15%
2024-01-05	34.80	34.25	34.80	34.25	35.80	85,100	2,970,200	34.902	30.59	30.10	30.59	30.10	31.47	96,819	30.678	-2.11%
2024-01-04	35.55	34.20	35.55	35.55	36.40	77,700	2,779,570	35.773	31.25	30.06	31.25	31.25	31.99	88,400	31.443	-1.25%
2024-01-03	36.00	34.10	36.00	35.00	36.60	78,100	2,835,880	36.311	31.64	29.97	31.64	30.76	32.17	88,855	31.916	0.00%
2024-01-02	36.00	34.80	36.00	34.85	38.60	78,500	2,933,310	37.367	31.64	30.59	31.64	30.63	33.93	89,310	32.844	-4.76%
2023-12-29	37.80	37.80	38.00	36.70	39.50	39,300	1,487,180	37.842	33.22	33.22	33.40	32.26	34.72	44,712	33.261	2.72%
2023-12-28	36.80	36.80	36.85	36.00	38.50	25,700	959,840	37.348	32.35	32.35	32.39	31.64	33.84	29,239	32.827	-2.39%
2023-12-27	37.70	36.15	37.70	35.95	37.70	22,100	812,870	36.781	33.14	31.77	33.14	31.60	33.14	25,143	32.329	4.72%
2023-12-22	36.00	35.00	36.00	34.20	38.50	26,000	983,005	37.808	31.64	30.76	31.64	30.06	33.84	29,580	33.232	0.00%
2023-12-21	36.00	35.70	36.00	33.15	37.40	10,300	384,275	37.308	31.64	31.38	31.64	29.14	32.87	11,718	32.792	-0.83%
2023-12-20	36.30	33.05	36.30	37.00	37.25	13,600	504,525	37.097	31.91	29.05	31.91	32.52	32.74	15,473	32.607	-0.14%
2023-12-19	36.35	32.15	36.35	35.70	36.35	29,300	1,052,250	35.913	31.95	28.26	31.95	31.38	31.95	33,335	31.566	4.15%
2023-12-18	34.90	32.15	34.90	34.85	34.95	15,200	530,595	34.908	30.68	28.26	30.68	30.63	30.72	17,293	30.682	-0.29%
2023-12-15	35.00	34.00	35.00	34.05	37.05	75,000	2,694,595	35.928	30.76	29.88	30.76	29.93	32.57	85,328	31.579	-2.51%
2023-12-14	35.90	32.35	35.90	34.45	39.30	76,200	2,842,245	37.300	31.55	28.43	31.55	30.28	34.54	86,693	32.785	1.70%
2023-12-13	35.30	32.10	35.30	31.85	37.40	79,200	2,847,170	35.949	31.03	28.21	31.03	27.99	32.87	90,107	31.598	1.29%
2023-12-12	34.85	31.80	34.85	33.95	35.40	81,900	2,867,260	35.009	30.63	27.95	30.63	29.84	31.12	93,178	30.772	4.19%
2023-12-11	33.45	32.95	33.45	33.45	35.50	83,200	2,884,690	34.672	29.40	28.96	29.40	29.40	31.20	94,657	30.475	-4.97%
2023-12-08	35.20	35.00	35.20	34.10	38.70	92,100	3,364,750	36.534	30.94	30.76	30.94	29.97	34.02	104,783	32.112	-2.22%
2023-12-07	36.00	36.00	36.90	35.55	37.40	83,500	3,097,600	37.097	31.64	31.64	32.43	31.25	32.87	94,999	32.607	-2.70%
2023-12-06	37.00	36.20	37.00	36.25	38.30	79,600	3,007,960	37.788	32.52	31.82	32.52	31.86	33.66	90,562	33.215	-2.63%
2023-12-05	38.00	37.25	38.00	37.45	38.85	75,800	2,935,570	38.728	33.40	32.74	33.40	32.92	34.15	86,238	34.040	-2.06%
2023-12-04	38.80	37.70	38.80	38.80	39.50	75,700	2,958,675	39.084	34.10	33.14	34.10	34.10	34.72	86,125	34.353	-0.51%
2023-12-01	39.00	37.80	39.00	38.60	39.50	75,000	2,921,130	38.948	34.28	33.22	34.28	33.93	34.72	85,328	34.234	0.00%
2023-11-30	39.00	37.75	39.00	38.65	39.00	16,600	644,185	38.806	34.28	33.18	34.28	33.97	34.28	18,886	34.109	0.13%
2023-11-29	38.95	37.15	38.95	37.90	38.95	14,400	553,060	38.407	34.24	32.65	34.24	33.31	34.24	16,383	33.758	-0.13%
2023-11-28	39.00	37.05	39.00	38.95	39.80	14,800	583,305	39.413	34.28	32.57	34.28	34.24	34.98	16,838	34.642	-0.51%
2023-11-27	39.20	38.00	39.20	37.05	39.75	25,100	989,715	39.431	34.46	33.40	34.46	32.57	34.94	28,556	34.658	1.55%
2023-11-24	38.60	37.00	38.60	36.65	39.00	14,700	564,960	38.433	33.93	32.52	33.93	32.21	34.28	16,724	33.781	1.18%
2023-11-23	38.15	35.20	38.25	38.15	38.30	17,300	660,860	38.200	33.53	30.94	33.62	33.53	33.66	19,682	33.576	0.66%
2023-11-22	37.90	36.65	37.95	37.60	38.00	7,200	273,195	37.944	33.31	32.21	33.36	33.05	33.40	8,192	33.351	1.34%
2023-11-21	37.40	36.85	37.80	36.80	37.95	22,600	836,875	37.030	32.87	32.39	33.22	32.35	33.36	25,712	32.548	-0.53%
2023-11-20	37.60	37.50	37.60	37.55	40.00	41,400	1,594,605	38.517	33.05	32.96	33.05	33.00	35.16	47,101	33.855	-0.92%
2023-11-17	37.95	36.40	37.95	36.50	39.25	89,700	3,402,070	37.927	33.36	31.99	33.36	32.08	34.50	102,052	33.336	-2.19%
2023-11-16	38.80	37.75	38.80	37.05	38.80	77,300	2,927,815	37.876	34.10	33.18	34.10	32.57	34.10	87,945	33.291	2.37%
2023-11-15	37.90	36.60	37.90	35.95	37.95	85,400	3,172,730	37.151	33.31	32.17	33.31	31.60	33.36	97,160	32.655	-0.13%
2023-11-14	37.95	36.60	37.95	31.60	38.50	76,200	2,849,660	37.397	33.36	32.17	33.36	27.78	33.84	86,693	32.871	3.13%
2023-11-13	36.80	35.90	36.80	35.90	37.90	88,900	3,312,750	37.264	32.35	31.55	32.35	31.55	33.31	101,142	32.753	-0.54%
2023-11-10	37.00	37.00	37.20	36.95	37.95	88,600	3,332,475	37.613	32.52	32.52	32.70	32.48	33.36	100,801	33.060	-3.52%
2023-11-09	38.35	37.00	38.35	37.15	38.80	85,500	3,275,135	38.306	33.71	32.52	33.71	32.65	34.10	97,274	33.669	-1.41%
2023-11-08	38.90	38.85	38.90	37.40	39.30	84,200	3,227,925	38.336	34.19	34.15	34.19	32.87	34.54	95,795	33.696	-0.26%
2023-11-07	39.00	39.00	40.00	37.20	39.00	78,900	2,965,335	37.583	34.28	34.28	35.16	32.70	34.28	89,765	33.034	0.13%
2023-11-06	38.95	38.00	38.95	37.10	39.90	77,800	3,056,585	39.288	34.24	33.40	34.24	32.61	35.07	88,514	34.532	1.17%
2023-11-03	38.50	37.70	38.50	38.10	39.80	87,000	3,404,110	39.128	33.84	33.14	33.84	33.49	34.98	98,981	34.392	-3.51%
2023-11-02	39.90	38.05	39.90	39.70	40.00	77,700	3,102,100	39.924	35.07	33.44	35.07	34.89	35.16	88,400	35.092	0.38%
2023-11-01	39.75	38.50	39.75	39.05	39.95	79,300	3,148,115	39.699	34.94	33.84	34.94	34.32	35.11	90,220	34.894	-0.38%
2023-10-31	39.90	36.30	39.90	38.40	40.00	19,300	767,840	39.784	35.07	31.91	35.07	33.75	35.16	21,958	34.969	2.31%
2023-10-30	39.00	36.30	39.00	37.80	39.95	17,800	694,920	39.040	34.28	31.91	34.28	33.22	35.11	20,251	34.315	-2.50%
2023-10-27	40.00	36.55	40.00	39.15	40.00	13,600	538,150	39.570	35.16	32.13	35.16	34.41	35.16	15,473	34.780	2.56%
2023-10-26	39.00	36.35	39.00	38.05	39.50	14,100	547,370	38.821	34.28	31.95	34.28	33.44	34.72	16,042	34.122	-0.51%
2023-10-25	39.20	39.20	39.50	38.50	39.45	11,500	452,040	39.308	34.46	34.46	34.72	33.84	34.67	13,084	34.550	-0.63%
2023-10-24	39.45	36.30	40.00	38.80	39.50	6,500	256,610	39.478	34.67	31.91	35.16	34.10	34.72	7,395	34.700	-0.13%
2023-10-20	39.50	36.05	39.50	36.05	39.95	700	27,320	39.029	34.72	31.69	34.72	31.69	35.11	796	34.305	-1.25%
2023-10-19	40.00	38.95	40.00	39.00	40.45	76,200	3,027,480	39.731	35.16	34.24	35.16	34.28	35.55	86,693	34.922	0.00%
2023-10-18	40.00	36.00	40.00	39.55	40.00	78,800	3,144,155	39.900	35.16	31.64	35.16	34.76	35.16	89,651	35.071	0.00%
2023-10-17	40.00	39.45	40.00	39.25	40.00	103,900	4,144,480	39.889	35.16	34.67	35.16	34.50	35.16	118,208	35.061	0.00%
2023-10-16	40.00	39.40	40.00	39.40	40.00	80,900	3,229,405	39.918	35.16	34.63	35.16	34.63	35.16	92,041	35.087	0.00%
2023-10-13	40.00	38.90	40.00	38.65	40.00	80,400	3,197,095	39.765	35.16	34.19	35.16	33.97	35.16	91,472	34.952	0.00%
2023-10-12	40.00	34.35	40.00	36.05	40.00	74,800	2,974,845	39.771	35.16	30.19	35.16	31.69	35.16	85,101	34.957	0.00%
2023-10-11	40.00	39.10	40.00	38.70	40.00	86,700	3,446,940	39.757	35.16	34.37	35.16	34.02	35.16	98,639	34.945	0.00%
2023-10-10	40.00	38.90	40.00	36.30	40.00	77,000	3,064,300	39.796	35.16	34.19	35.16	31.91	35.16	87,604	34.979	0.00%
2023-10-09	40.00	38.35	40.00	38.00	40.00	88,300	3,438,100	38.937	35.16	33.71	35.16	33.40	35.16	100,460	34.224	3.90%
2023-10-06	38.50	33.15	39.00	38.50	39.00	77,000	2,985,310	38.770	33.84	29.14	34.28	33.84	34.28	87,604	34.077	-1.41%
2023-10-05	39.05	35.00	39.05	36.95	39.10	74,200	2,900,485	39.090	34.32	30.76	34.32	32.48	34.37	84,418	34.359	-0.13%
2023-10-04	39.10	35.15	39.10	39.15	39.15	15,000	587,250	39.150	34.37	30.90	34.37	34.41	34.41	17,066	34.411	-0.13%
2023-10-03	39.15	-	39.15	39.85	39.95	15,000	598,250	39.883	34.41	-	34.41	35.03	35.11	17,066	35.056	-2.12%
2023-09-29	40.00	37.00	40.00	32.20	40.00	4,400	167,450	38.057	35.16	32.52	35.16	28.30	35.16	5,006	33.450	5.26%
2023-09-28	38.00	33.40	38.50	38.00	38.70	15,600	603,330	38.675	33.40	29.36	33.84	33.40	34.02	17,748	33.994	-2.19%
2023-09-27	38.85	36.40	38.85	38.85	38.95	10,100	393,285	38.939	34.15	31.99	34.15	34.15	34.24	11,491	34.226	-0.26%
2023-09-26	38.95	34.20	38.95	33.65	39.05	32,400	1,228,135	37.905	34.24	30.06	34.24	29.58	34.32	36,862	33.317	5.13%
2023-09-25	37.05	37.05	37.40	33.75	37.05	35,200	1,274,130	36.197	32.57	32.57	32.87	29.66	32.57	40,047	31.816	3.78%
2023-09-22	35.70	33.50	36.00	33.05	36.80	71,600	2,520,200	35.198	31.38	29.45	31.64	29.05	32.35	81,460	30.938	0.00%
2023-09-21	35.70	33.30	35.70	32.50	37.00	31,500	1,088,665	34.561	31.38	29.27	31.38	28.57	32.52	35,838	30.378	-3.90%
2023-09-20	37.15	35.75	37.15	35.05	37.30	23,500	858,390	36.527	32.65	31.42	32.65	30.81	32.79	26,736	32.106	-0.13%
2023-09-19	37.20	37.10	37.20	36.00	42.80	97,100	3,832,440	39.469	32.70	32.61	32.70	31.64	37.62	110,472	34.692	-11.43%
2023-09-18	42.00	38.95	42.00	37.60	43.70	110,200	4,413,970	40.054	36.92	34.24	36.92	33.05	38.41	125,376	35.206	11.70%
2023-09-15	37.60	36.05	37.80	37.20	38.80	91,700	3,441,880	37.534	33.05	31.69	33.22	32.70	34.10	104,328	32.991	0.94%
2023-09-14	37.25	36.00	37.25	35.65	39.85	93,000	3,437,965	36.967	32.74	31.64	32.74	31.33	35.03	105,807	32.493	-3.99%
2023-09-13	38.80	38.65	38.80	38.80	44.20	101,300	4,294,670	42.396	34.10	33.97	34.10	34.10	38.85	115,250	37.264	-12.42%
2023-09-12	44.30	-	44.70	44.00	46.00	76,000	3,474,350	45.715	38.94	-	39.29	38.67	40.43	86,466	40.182	-6.54%
2023-09-11	47.40	46.40	47.05	44.00	47.55	345,500	16,304,275	47.190	41.66	40.78	41.36	38.67	41.79	393,078	41.478	0.42%
2023-09-07	47.20	46.10	47.20	46.05	47.50	328,100	15,459,540	47.118	41.49	40.52	41.49	40.48	41.75	373,282	41.415	4.89%
2023-09-06	45.00	43.40	45.00	43.20	45.30	300,700	13,326,980	44.320	39.55	38.15	39.55	37.97	39.82	342,109	38.955	-6.25%
2023-09-05	48.00	47.05	48.00	44.90	48.15	77,200	3,592,255	46.532	42.19	41.36	42.19	39.47	42.32	87,831	40.900	9.09%
2023-09-04	44.00	46.20	-	42.50	45.05	74,000	3,210,565	43.386	38.67	40.61	-	37.36	39.60	84,190	38.135	6.15%
2023-08-31	41.45	41.45	-	41.45	43.60	34,300	1,426,050	41.576	36.43	36.43	-	36.43	38.32	39,023	36.543	-4.82%
2023-08-30	43.55	-	43.60	42.55	43.55	3,000	128,650	42.883	38.28	-	38.32	37.40	38.28	3,413	37.693	1.99%
2023-08-29	42.70	42.65	43.60	42.55	42.55	5,500	234,270	42.595	37.53	37.49	38.32	37.40	37.40	6,257	37.439	-2.18%
2023-08-28	43.65	43.65	-	43.65	43.65	2,000	87,300	43.650	38.37	38.37	-	38.37	38.37	2,275	38.367	0.00%
2023-08-25	43.65	42.00	-	43.60	43.65	2,200	95,930	43.605	38.37	36.92	-	38.32	38.37	2,503	38.327	0.00%
2023-08-24	43.65	43.65	-	43.65	43.65	2,000	87,300	43.650	38.37	38.37	-	38.37	38.37	2,275	38.367	0.00%
2023-08-23	43.65	43.65	-	43.65	43.65	2,200	96,030	43.650	38.37	38.37	-	38.37	38.37	2,503	38.367	0.00%
2023-08-22	43.65	41.05	-	42.00	43.65	800	34,680	43.350	38.37	36.08	-	36.92	38.37	910	38.103	5.43%
2023-08-21	41.40	41.45	42.40	41.35	41.40	700	28,975	41.393	36.39	36.43	37.27	36.34	36.39	796	36.383	0.00%
2023-08-18	41.40	41.60	42.40	41.05	42.40	1,500	62,195	41.463	36.39	36.56	37.27	36.08	37.27	1,707	36.445	-0.60%
2023-08-17	41.65	41.65	-	41.60	42.10	1,500	63,095	42.063	36.61	36.61	-	36.56	37.00	1,707	36.972	-1.07%
2023-08-16	42.10	41.20	-	41.20	43.00	75,800	3,226,690	42.568	37.00	36.21	-	36.21	37.80	86,238	37.416	-2.09%
2023-08-15	43.00	43.45	-	43.00	43.45	74,000	3,211,315	43.396	37.80	38.19	-	37.80	38.19	84,190	38.143	-1.04%
2023-08-14	43.45	-	44.30	41.20	43.45	75,200	3,113,790	41.407	38.19	-	38.94	36.21	38.19	85,556	36.395	2.60%
2023-08-11	42.35	40.30	42.35	41.00	43.00	74,000	3,127,750	42.267	37.22	35.42	37.22	36.04	37.80	84,190	37.151	-1.51%
2023-08-10	43.00	41.10	45.00	42.95	45.50	74,000	3,231,515	43.669	37.80	36.13	39.55	37.75	39.99	84,190	38.383	2.38%
2023-08-09	42.00	42.00	45.50	42.00	45.55	76,600	3,310,305	43.215	36.92	36.92	39.99	36.92	40.04	87,149	37.985	-0.71%
2023-08-08	42.30	41.10	42.50	41.15	45.95	79,600	3,400,390	42.718	37.18	36.13	37.36	36.17	40.39	90,562	37.548	-0.70%
2023-08-07	42.60	42.25	42.55	41.30	47.05	93,800	4,147,890	44.221	37.44	37.14	37.40	36.30	41.36	106,717	38.868	4.93%
2023-08-04	40.60	40.60	-	38.25	39.95	76,300	2,964,730	38.856	35.69	35.69	-	33.62	35.11	86,807	34.153	4.91%
2023-08-03	38.70	38.15	38.70	38.65	38.80	75,200	2,911,255	38.713	34.02	33.53	34.02	33.97	34.10	85,556	34.028	-0.26%
2023-08-02	38.80	38.75	39.30	38.80	39.35	75,100	2,954,885	39.346	34.10	34.06	34.54	34.10	34.59	85,442	34.584	-0.51%
2023-08-01	39.00	38.15	39.85	38.80	40.35	74,600	2,932,695	39.312	34.28	33.53	35.03	34.10	35.47	84,873	34.554	-3.47%
2023-07-31	40.40	-	40.40	40.35	40.40	11,200	451,960	40.354	35.51	-	35.51	35.47	35.51	12,742	35.469	0.00%
2023-07-28	40.40	39.05	40.40	39.60	40.45	10,500	423,965	40.378	35.51	34.32	35.51	34.81	35.55	11,946	35.490	0.00%
2023-07-27	40.40	-	40.40	40.40	40.40	1,400	56,560	40.400	35.51	-	35.51	35.51	35.51	1,593	35.510	0.00%
2023-07-26	40.40	40.40	-	39.10	40.00	10,400	414,295	39.836	35.51	35.51	-	34.37	35.16	11,832	35.014	-1.58%
2023-07-25	41.05	40.35	-	40.25	40.30	16,200	652,850	40.299	36.08	35.47	-	35.38	35.42	18,431	35.422	1.99%
2023-07-24	40.25	38.60	42.20	40.25	41.95	4,900	201,635	41.150	35.38	33.93	37.09	35.38	36.87	5,575	36.169	-4.96%
2023-07-21	42.35	42.25	42.70	42.35	42.65	12,500	533,085	42.647	37.22	37.14	37.53	37.22	37.49	14,221	37.485	-0.35%
2023-07-20	42.50	41.10	41.90	41.10	42.60	1,100	46,355	42.141	37.36	36.13	36.83	36.13	37.44	1,251	37.040	1.31%
2023-07-19	41.95	41.05	41.40	41.30	42.30	8,554	361,563	42.268	36.87	36.08	36.39	36.30	37.18	9,732	37.152	-0.83%
2023-07-18	42.30	41.50	42.30	41.15	44.90	76,000	3,312,320	43.583	37.18	36.48	37.18	36.17	39.47	86,466	38.308	-4.08%
2023-07-14	44.10	43.40	44.95	44.10	45.00	83,000	3,729,310	44.931	38.76	38.15	39.51	38.76	39.55	94,430	39.493	-2.00%
2023-07-13	45.00	44.50	45.00	43.40	45.00	80,000	3,591,725	44.897	39.55	39.11	39.55	38.15	39.55	91,017	39.462	0.00%
2023-07-12	45.00	-	45.00	44.90	45.00	74,600	3,353,270	44.950	39.55	-	39.55	39.47	39.55	84,873	39.509	0.00%
2023-07-11	45.00	43.60	45.00	43.55	45.00	76,600	3,439,645	44.904	39.55	38.32	39.55	38.28	39.55	87,149	39.469	-0.11%
2023-07-10	45.05	43.30	45.05	44.00	45.05	76,000	3,407,200	44.832	39.60	38.06	39.60	38.67	39.60	86,466	39.405	2.15%
2023-07-07	44.10	40.60	44.95	42.20	47.45	86,900	3,947,080	45.421	38.76	35.69	39.51	37.09	41.71	98,867	39.923	1.15%
2023-07-06	43.60	42.60	43.60	42.35	48.00	85,100	3,848,975	45.229	38.32	37.44	38.32	37.22	42.19	96,819	39.754	-4.60%
2023-07-05	45.70	45.00	45.75	45.70	45.95	76,200	3,487,325	45.765	40.17	39.55	40.21	40.17	40.39	86,693	40.226	-2.45%
2023-07-04	46.85	-	46.85	46.85	48.70	74,200	3,526,340	47.525	41.18	-	41.18	41.18	42.81	84,418	41.772	-4.19%
2023-07-03	48.90	-	48.90	47.85	49.00	76,600	3,743,170	48.866	42.98	-	42.98	42.06	43.07	87,149	42.952	1.98%
2023-06-30	47.95	47.00	48.00	45.00	49.50	7,800	369,365	47.354	42.15	41.31	42.19	39.55	43.51	8,874	41.623	-0.52%
2023-06-29	48.20	-	48.30	48.20	48.30	1,200	57,850	48.208	42.37	-	42.45	42.37	42.45	1,365	42.373	-0.21%
2023-06-28	48.30	-	48.30	46.60	48.30	2,000	93,910	46.955	42.45	-	42.45	40.96	42.45	2,275	41.272	2.99%
2023-06-27	46.90	46.85	47.50	45.40	46.90	6,600	301,130	45.626	41.22	41.18	41.75	39.90	41.22	7,509	40.103	4.69%
2023-06-26	44.80	43.80	44.80	43.05	44.80	3,800	168,730	44.403	39.38	38.50	39.38	37.84	39.38	4,323	39.028	-0.33%
2023-06-23	44.95	39.15	46.60	44.95	45.05	6,500	292,500	45.000	39.51	34.41	40.96	39.51	39.60	7,395	39.553	-0.22%
2023-06-21	45.05	45.15	46.60	44.00	45.15	1,800	80,375	44.653	39.60	39.69	40.96	38.67	39.69	2,048	39.248	2.39%
2023-06-20	44.00	42.10	44.00	39.90	44.00	5,000	212,820	42.564	38.67	37.00	38.67	35.07	38.67	5,689	37.412	5.52%
2023-06-19	41.70	41.15	41.80	41.65	41.75	5,300	221,255	41.746	36.65	36.17	36.74	36.61	36.70	6,030	36.693	-0.24%
2023-06-16	41.80	39.00	43.35	40.35	43.50	75,500	3,095,655	41.002	36.74	34.28	38.10	35.47	38.23	85,897	36.039	2.20%
2023-06-15	40.90	40.05	41.90	37.30	43.35	78,000	3,168,840	40.626	35.95	35.20	36.83	32.79	38.10	88,741	35.709	-5.65%
2023-06-14	43.35	41.90	43.35	40.80	43.35	82,400	3,483,920	42.281	38.10	36.83	38.10	35.86	38.10	93,747	37.163	6.12%
2023-06-13	40.85	40.55	42.55	38.00	41.25	81,800	3,198,400	39.100	35.91	35.64	37.40	33.40	36.26	93,065	34.368	5.42%
2023-06-12	38.75	37.75	38.80	37.30	38.95	85,300	3,258,045	38.195	34.06	33.18	34.10	32.79	34.24	97,047	33.572	0.52%
2023-06-09	38.55	38.60	39.15	38.30	40.80	79,700	3,222,640	40.435	33.88	33.93	34.41	33.66	35.86	90,675	35.540	-5.75%
2023-06-08	40.90	39.15	40.90	40.80	41.90	75,100	3,118,945	41.531	35.95	34.41	35.95	35.86	36.83	85,442	36.504	-0.37%
2023-06-07	41.05	41.30	42.00	41.00	43.45	87,800	3,725,925	42.437	36.08	36.30	36.92	36.04	38.19	99,891	37.300	-4.42%
2023-06-06	42.95	41.60	42.85	41.55	43.00	84,300	3,576,800	42.429	37.75	36.56	37.66	36.52	37.80	95,909	37.294	1.06%
2023-06-05	42.50	42.50	43.35	40.60	43.80	77,300	3,207,005	41.488	37.36	37.36	38.10	35.69	38.50	87,945	36.466	-2.63%
2023-06-02	43.65	43.35	43.95	42.30	46.50	78,600	3,402,865	43.293	38.37	38.10	38.63	37.18	40.87	89,424	38.053	-1.58%
2023-06-01	44.35	44.15	44.35	42.30	46.70	86,100	3,964,575	46.046	38.98	38.81	38.98	37.18	41.05	97,957	40.473	-5.13%
2023-05-31	46.75	46.75	49.60	44.65	46.75	5,100	237,190	46.508	41.09	41.09	43.60	39.25	41.09	5,802	40.879	0.00%
2023-05-30	46.75	-	46.70	45.80	46.80	4,600	214,875	46.712	41.09	-	41.05	40.26	41.14	5,233	41.058	-0.21%
2023-05-29	46.85	44.05	47.10	46.75	47.00	4,200	197,360	46.990	41.18	38.72	41.40	41.09	41.31	4,778	41.303	-0.74%
2023-05-25	47.20	46.70	47.20	47.15	47.20	8,200	387,035	47.199	41.49	41.05	41.49	41.44	41.49	9,329	41.486	0.00%
2023-05-24	47.20	44.60	47.30	46.25	47.60	13,000	618,250	47.558	41.49	39.20	41.57	40.65	41.84	14,790	41.801	-0.94%
2023-05-23	47.65	45.80	47.65	47.60	47.65	8,900	423,675	47.604	41.88	40.26	41.88	41.84	41.88	10,126	41.842	0.11%
2023-05-22	47.60	46.95	47.60	45.80	47.60	1,900	87,830	46.226	41.84	41.27	41.84	40.26	41.84	2,162	40.631	2.48%
2023-05-19	46.45	45.55	46.60	46.20	46.60	24,200	1,122,535	46.386	40.83	40.04	40.96	40.61	40.96	27,533	40.771	2.54%
2023-05-18	45.30	44.20	45.30	43.85	45.60	83,600	3,751,730	44.877	39.82	38.85	39.82	38.54	40.08	95,112	39.445	0.00%
2023-05-17	45.30	44.20	45.30	44.85	45.55	64,900	2,929,390	45.137	39.82	38.85	39.82	39.42	40.04	73,837	39.674	0.67%
2023-05-16	45.00	43.60	45.00	44.25	45.00	79,300	3,548,075	44.742	39.55	38.32	39.55	38.89	39.55	90,220	39.327	1.69%
2023-05-15	44.25	44.20	45.20	44.15	45.70	77,600	3,473,110	44.757	38.89	38.85	39.73	38.81	40.17	88,286	39.339	-1.67%
2023-05-12	45.00	43.95	45.00	43.80	46.55	88,400	4,003,590	45.289	39.55	38.63	39.55	38.50	40.92	100,573	39.808	0.00%
2023-05-11	45.00	41.60	43.65	42.80	45.00	75,900	3,331,725	43.896	39.55	36.56	38.37	37.62	39.55	86,352	38.583	3.21%
2023-05-10	43.60	43.05	43.65	43.00	46.40	77,600	3,511,360	45.249	38.32	37.84	38.37	37.80	40.78	88,286	39.772	-1.47%
2023-05-09	44.25	43.00	44.25	43.00	46.00	79,500	3,595,655	45.228	38.89	37.80	38.89	37.80	40.43	90,448	39.754	-2.96%
2023-05-08	45.60	44.90	46.00	45.60	47.20	76,300	3,558,745	46.641	40.08	39.47	40.43	40.08	41.49	86,807	40.996	-3.59%
2023-05-05	47.30	44.50	47.30	44.05	47.30	75,000	3,361,665	44.822	41.57	39.11	41.57	38.72	41.57	85,328	39.397	3.96%
2023-05-04	45.50	45.50	-	44.05	45.70	75,000	3,400,240	45.337	39.99	39.99	-	38.72	40.17	85,328	39.849	-1.09%
2023-05-03	46.00	46.00	-	45.95	46.00	1,100	50,595	45.995	40.43	40.43	-	40.39	40.43	1,251	40.428	-1.08%
2023-05-02	46.50	46.50	47.15	46.50	48.25	77,200	3,677,360	47.634	40.87	40.87	41.44	40.87	42.41	87,831	41.869	-3.73%
2023-04-28	48.30	46.70	48.30	46.30	48.30	13,300	623,345	46.868	42.45	41.05	42.45	40.70	42.45	15,132	41.195	0.00%
2023-04-27	48.30	47.55	48.55	48.20	48.60	900	43,490	48.322	42.45	41.79	42.67	42.37	42.72	1,024	42.473	-2.23%
2023-04-26	49.40	49.35	49.40	47.55	50.40	14,300	691,400	48.350	43.42	43.38	43.42	41.79	44.30	16,269	42.497	-0.70%
2023-04-25	49.75	46.75	48.60	47.30	50.30	9,600	460,035	47.920	43.73	41.09	42.72	41.57	44.21	10,922	42.120	-2.64%
2023-04-24	51.10	48.60	50.30	49.85	51.10	1,700	85,530	50.312	44.91	42.72	44.21	43.82	44.91	1,934	44.222	0.89%
2023-04-21	50.65	47.85	49.50	47.65	50.90	22,600	1,121,400	49.619	44.52	42.06	43.51	41.88	44.74	25,712	43.614	0.30%
2023-04-20	50.50	49.00	50.50	49.40	50.90	77,600	3,906,975	50.348	44.39	43.07	44.39	43.42	44.74	88,286	44.254	0.10%
2023-04-19	50.45	49.00	50.15	48.85	51.00	77,600	3,932,910	50.682	44.34	43.07	44.08	42.94	44.83	88,286	44.547	0.50%
2023-04-18	50.20	48.60	50.20	49.65	51.20	78,500	3,980,380	50.705	44.12	42.72	44.12	43.64	45.00	89,310	44.568	-1.18%
2023-04-17	50.80	50.00	50.80	48.55	52.40	81,200	4,075,810	50.195	44.65	43.95	44.65	42.67	46.06	92,382	44.119	-1.36%
2023-04-14	51.50	50.70	51.50	50.10	52.55	77,100	3,918,405	50.822	45.27	44.56	45.27	44.04	46.19	87,717	44.671	0.19%
2023-04-13	51.40	47.05	50.30	46.65	52.30	11,700	597,550	51.073	45.18	41.36	44.21	41.00	45.97	13,311	44.891	0.59%
2023-04-12	51.10	49.95	51.10	49.80	52.95	76,100	3,936,145	51.723	44.91	43.90	44.91	43.77	46.54	86,580	45.463	-2.67%
2023-04-11	52.50	51.20	52.20	48.75	53.90	90,700	4,602,055	50.739	46.15	45.00	45.88	42.85	47.38	103,190	44.598	6.06%
2023-04-06	49.50	47.10	49.50	46.60	49.70	76,900	3,743,310	48.678	43.51	41.40	43.51	40.96	43.68	87,490	42.786	0.30%
2023-04-04	49.35	48.00	49.35	46.75	50.95	89,100	4,249,295	47.691	43.38	42.19	43.38	41.09	44.78	101,370	41.919	2.60%
2023-04-03	48.10	48.10	49.00	47.15	49.00	82,200	3,942,905	47.967	42.28	42.28	43.07	41.44	43.07	93,520	42.161	-1.84%
2023-03-31	49.00	47.80	49.00	46.35	49.00	15,700	754,865	48.081	43.07	42.01	43.07	40.74	43.07	17,862	42.261	0.10%
2023-03-30	48.95	46.65	48.95	46.00	49.95	21,300	1,015,860	47.693	43.03	41.00	43.03	40.43	43.90	24,233	41.920	1.98%
2023-03-29	48.00	45.90	48.00	45.40	48.00	15,300	702,480	45.914	42.19	40.34	42.19	39.90	42.19	17,407	40.356	4.35%
2023-03-28	46.00	45.35	47.30	44.40	47.35	35,200	1,638,740	46.555	40.43	39.86	41.57	39.03	41.62	40,047	40.920	-4.27%
2023-03-27	48.05	46.35	48.05	46.05	49.00	25,800	1,231,005	47.713	42.23	40.74	42.23	40.48	43.07	29,353	41.938	-1.54%
2023-03-24	48.80	46.60	48.80	46.55	49.00	35,300	1,708,345	48.395	42.89	40.96	42.89	40.92	43.07	40,161	42.537	1.67%
2023-03-23	48.00	48.00	48.95	45.65	48.20	60,700	2,876,950	47.396	42.19	42.19	43.03	40.12	42.37	69,059	41.659	-0.21%
2023-03-22	48.10	45.60	48.10	45.60	48.30	29,400	1,402,810	47.715	42.28	40.08	42.28	40.08	42.45	33,449	41.939	0.31%
2023-03-21	47.95	46.70	48.00	44.65	49.10	26,500	1,226,815	46.295	42.15	41.05	42.19	39.25	43.16	30,149	40.691	4.24%
2023-03-20	46.00	46.00	46.45	44.55	48.95	55,300	2,546,415	46.047	40.43	40.43	40.83	39.16	43.03	62,915	40.474	-6.50%
2023-03-17	49.20	48.35	49.20	48.20	52.40	84,100	4,191,345	49.838	43.24	42.50	43.24	42.37	46.06	95,681	43.805	-1.60%
2023-03-16	50.00	49.25	50.00	49.05	55.00	95,900	4,995,980	52.096	43.95	43.29	43.95	43.11	48.34	109,106	45.790	-2.44%
2023-03-15	51.25	51.25	53.95	50.80	56.10	93,700	4,953,505	52.866	45.05	45.05	47.42	44.65	49.31	106,603	46.467	-2.66%
2023-03-14	52.65	52.65	53.80	49.00	55.10	91,300	4,761,150	52.148	46.28	46.28	47.29	43.07	48.43	103,873	45.836	0.10%
2023-03-13	52.60	52.60	52.70	45.00	52.60	95,800	4,774,810	49.841	46.23	46.23	46.32	39.55	46.23	108,993	43.809	5.62%
2023-03-10	49.80	47.50	49.80	47.00	50.70	96,500	4,734,315	49.060	43.77	41.75	43.77	41.31	44.56	109,789	43.122	3.00%
2023-03-09	48.35	47.45	48.35	47.65	50.95	109,100	5,535,265	50.736	42.50	41.71	42.50	41.88	44.78	124,124	44.595	-2.52%
2023-03-08	49.60	49.00	50.25	46.00	51.00	75,411	3,646,869	48.360	43.60	43.07	44.17	40.43	44.83	85,796	42.506	1.74%
2023-03-07	48.75	48.75	51.40	48.75	51.35	82,600	4,223,050	51.127	42.85	42.85	45.18	42.85	45.13	93,975	44.938	-5.16%
2023-03-06	51.40	50.10	51.40	49.60	53.95	77,200	3,969,550	51.419	45.18	44.04	45.18	43.60	47.42	87,831	45.195	2.19%
2023-03-03	50.30	50.30	51.40	49.35	54.70	83,600	4,322,495	51.704	44.21	44.21	45.18	43.38	48.08	95,112	45.446	-2.14%
2023-03-02	51.40	51.00	51.40	48.90	53.50	87,600	4,449,005	50.788	45.18	44.83	45.18	42.98	47.02	99,663	44.640	5.11%
2023-03-01	48.90	48.90	51.40	48.90	52.90	79,200	4,094,855	51.703	42.98	42.98	45.18	42.98	46.50	90,107	45.445	-7.65%
2023-02-28	52.95	52.95	53.00	50.40	52.95	19,500	1,010,160	51.803	46.54	46.54	46.58	44.30	46.54	22,185	45.533	-0.09%
2023-02-27	53.00	51.70	53.00	52.00	53.00	34,800	1,818,325	52.251	46.58	45.44	46.58	45.71	46.58	39,592	45.926	0.38%
2023-02-24	52.80	51.50	52.80	51.65	52.80	27,400	1,429,900	52.186	46.41	45.27	46.41	45.40	46.41	31,173	45.869	-1.49%
2023-02-23	53.60	52.30	53.60	52.00	53.95	22,000	1,156,118	52.551	47.11	45.97	47.11	45.71	47.42	25,030	46.190	-2.28%
2023-02-22	54.85	54.85	54.90	52.00	55.65	40,000	2,117,090	52.927	48.21	48.21	48.25	45.71	48.91	45,508	46.521	-1.35%
2023-02-21	55.60	54.65	55.60	50.60	55.60	33,000	1,717,170	52.035	48.87	48.04	48.87	44.48	48.87	37,544	45.737	5.80%
2023-02-20	52.55	51.00	52.55	50.80	52.55	13,900	721,440	51.902	46.19	44.83	46.19	44.65	46.19	15,814	45.620	0.00%
2023-02-17	52.55	52.10	52.55	51.90	52.65	28,100	1,468,025	52.243	46.19	45.79	46.19	45.62	46.28	31,970	45.919	-0.38%
2023-02-16	52.75	51.10	52.75	50.60	52.75	78,200	4,044,575	51.721	46.37	44.91	46.37	44.48	46.37	88,969	45.461	-0.19%
2023-02-15	52.85	50.20	53.00	50.00	52.85	83,600	4,308,830	51.541	46.45	44.12	46.58	43.95	46.45	95,112	45.302	0.48%
2023-02-14	52.60	50.55	52.60	50.00	52.60	76,300	3,909,840	51.243	46.23	44.43	46.23	43.95	46.23	86,807	45.041	0.00%
2023-02-13	52.60	50.00	52.60	51.00	53.00	85,300	4,425,205	51.878	46.23	43.95	46.23	44.83	46.58	97,047	45.599	-0.75%
2023-02-10	53.00	52.50	53.00	49.45	53.00	85,800	4,350,100	50.700	46.58	46.15	46.58	43.46	46.58	97,615	44.564	2.91%
2023-02-09	51.50	50.55	51.50	50.40	51.50	88,200	4,516,275	51.205	45.27	44.43	45.27	44.30	45.27	100,346	45.007	0.00%
2023-02-08	51.50	48.85	51.50	50.50	51.50	90,400	4,604,125	50.931	45.27	42.94	45.27	44.39	45.27	102,849	44.766	3.41%
2023-02-07	49.80	49.80	50.40	49.70	50.95	78,700	3,962,395	50.348	43.77	43.77	44.30	43.68	44.78	89,538	44.254	-2.35%
2023-02-06	51.00	50.00	51.00	49.70	51.05	88,900	4,510,325	50.735	44.83	43.95	44.83	43.68	44.87	101,142	44.594	-0.20%
2023-02-03	51.10	50.80	51.15	50.70	51.30	81,400	4,159,925	51.105	44.91	44.65	44.96	44.56	45.09	92,610	44.919	-0.29%
2023-02-02	51.25	50.45	51.45	50.45	51.60	86,400	4,434,550	51.326	45.05	44.34	45.22	44.34	45.35	98,298	45.113	0.69%
2023-02-01	50.90	50.00	51.15	50.70	51.35	82,200	4,210,940	51.228	44.74	43.95	44.96	44.56	45.13	93,520	45.027	-1.17%
2023-01-31	51.50	50.05	51.50	50.05	51.50	86,300	4,381,995	50.776	45.27	43.99	45.27	43.99	45.27	98,184	44.630	0.19%
2023-01-30	51.40	50.40	51.40	49.50	51.40	85,000	4,301,150	50.602	45.18	44.30	45.18	43.51	45.18	96,705	44.477	2.80%
2023-01-27	50.00	49.35	50.25	47.40	50.40	98,300	4,930,995	50.163	43.95	43.38	44.17	41.66	44.30	111,837	44.091	0.00%
2023-01-26	50.00	50.00	51.00	49.20	51.60	78,900	4,058,295	51.436	43.95	43.95	44.83	43.24	45.35	89,765	45.210	-3.10%
2023-01-20	51.60	51.60	51.65	50.15	51.60	86,900	4,447,390	51.178	45.35	45.35	45.40	44.08	45.35	98,867	44.984	0.88%
2023-01-19	51.15	51.15	51.20	50.50	51.30	74,700	3,819,255	51.128	44.96	44.96	45.00	44.39	45.09	84,987	44.939	-0.10%
2023-01-18	51.20	50.10	51.20	49.50	51.40	29,300	1,480,795	50.539	45.00	44.04	45.00	43.51	45.18	33,335	44.422	0.39%
2023-01-17	51.00	50.00	51.10	49.25	51.30	66,400	3,370,525	50.761	44.83	43.95	44.91	43.29	45.09	75,544	44.617	1.19%
2023-01-16	50.40	50.00	50.40	49.10	51.30	96,100	4,844,875	50.415	44.30	43.95	44.30	43.16	45.09	109,334	44.313	0.80%
2023-01-13	50.00	49.20	50.00	48.00	50.00	90,200	4,493,730	49.820	43.95	43.24	43.95	42.19	43.95	102,621	43.789	1.63%
2023-01-12	49.20	48.20	49.20	47.00	50.00	86,500	4,226,685	48.863	43.24	42.37	43.24	41.31	43.95	98,412	42.949	3.91%
2023-01-11	47.35	47.00	47.35	44.80	50.90	88,300	4,257,160	48.212	41.62	41.31	41.62	39.38	44.74	100,460	42.377	2.93%
2023-01-10	46.00	45.80	46.00	45.70	46.35	76,000	3,507,340	46.149	40.43	40.26	40.43	40.17	40.74	86,466	40.563	-0.86%
2023-01-09	46.40	46.00	46.45	45.45	47.10	86,200	3,997,965	46.380	40.78	40.43	40.83	39.95	41.40	98,071	40.766	0.22%
2023-01-06	46.30	46.20	46.40	45.80	48.00	83,700	3,952,520	47.222	40.70	40.61	40.78	40.26	42.19	95,226	41.507	-3.54%
2023-01-05	48.00	47.70	48.00	45.00	51.70	87,300	4,331,985	49.622	42.19	41.93	42.19	39.55	45.44	99,322	43.616	-6.89%
2023-01-04	51.55	51.50	51.55	51.40	51.80	100,300	5,163,425	51.480	45.31	45.27	45.31	45.18	45.53	114,112	45.249	0.29%
2023-01-03	51.40	51.40	51.45	51.40	51.50	78,200	4,024,000	51.458	45.18	45.18	45.22	45.18	45.27	88,969	45.229	-0.29%
2022-12-30	51.55	51.40	51.70	51.45	51.95	5,800	299,800	51.690	45.31	45.18	45.44	45.22	45.66	6,599	45.433	-0.67%
2022-12-29	51.90	51.90	51.95	51.40	51.90	10,300	530,580	51.513	45.62	45.62	45.66	45.18	45.62	11,718	45.278	0.97%
2022-12-28	51.40	51.40	51.55	51.40	51.60	9,500	488,385	51.409	45.18	45.18	45.31	45.18	45.35	10,808	45.186	0.00%
2022-12-23	51.40	51.40	51.45	51.40	51.60	6,700	344,470	51.413	45.18	45.18	45.22	45.18	45.35	7,623	45.190	0.00%
2022-12-22	51.40	51.40	51.60	51.40	52.55	7,600	392,255	51.613	45.18	45.18	45.35	45.18	46.19	8,647	45.365	-1.15%
2022-12-21	52.00	51.75	52.35	51.60	53.00	85,800	4,455,945	51.934	45.71	45.49	46.01	45.35	46.58	97,615	45.648	-0.48%
2022-12-20	52.25	52.25	52.40	51.40	52.25	73,900	3,819,695	51.687	45.93	45.93	46.06	45.18	45.93	84,077	45.431	1.65%
2022-12-19	51.40	51.40	51.50	51.40	51.50	86,400	4,444,370	51.439	45.18	45.18	45.27	45.18	45.27	98,298	45.213	-0.10%
2022-12-16	51.45	51.45	51.50	51.30	51.80	78,200	4,020,470	51.413	45.22	45.22	45.27	45.09	45.53	88,969	45.190	0.10%
2022-12-15	51.40	51.40	51.45	51.20	51.80	76,800	3,944,090	51.355	45.18	45.18	45.22	45.00	45.53	87,376	45.139	0.00%
2022-12-14	51.40	50.80	51.40	50.40	51.40	92,100	4,705,630	51.093	45.18	44.65	45.18	44.30	45.18	104,783	44.908	0.00%
2022-12-13	51.40	50.00	51.40	50.00	51.40	91,700	4,665,350	50.876	45.18	43.95	45.18	43.95	45.18	104,328	44.718	0.00%
2022-12-12	51.40	51.40	51.45	47.90	51.40	521,800	26,102,445	50.024	45.18	45.18	45.22	42.10	45.18	593,656	43.969

Recommend Webb-site to a friend