Global X Hang Seng High Dividend Yield ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03110	2013-06-17			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-25	0	32.48	32.38	32.48	32.22	32.66	848,200	27,456,532	32.370	32.48	32.38	32.48	32.22	32.66	848,200	32.370	0.87%
2026-03-24	0	32.48	32.48	32.50	32.08	32.56	888,807	28,708,989	32.301	32.20	32.20	32.22	31.80	32.28	896,536	32.022	1.82%
2026-03-23	0	31.90	31.88	31.90	31.64	32.66	2,357,498	75,184,953	31.892	31.62	31.61	31.62	31.37	32.38	2,377,998	31.617	-3.33%
2026-03-20	0	33.00	33.00	33.10	32.90	33.18	714,068	23,570,429	33.009	32.72	32.72	32.81	32.62	32.89	720,277	32.724	-0.54%
2026-03-19	0	33.18	33.18	33.20	33.02	33.40	962,500	31,913,296	33.157	32.89	32.89	32.91	32.74	33.11	970,870	32.871	-1.37%
2026-03-18	0	33.64	33.54	33.64	33.26	33.64	466,409	15,602,902	33.453	33.35	33.25	33.35	32.97	33.35	470,465	33.165	0.54%
2026-03-17	0	33.46	33.42	33.48	33.40	33.80	693,646	23,287,865	33.573	33.17	33.13	33.19	33.11	33.51	699,678	33.284	0.48%
2026-03-16	0	33.30	33.28	33.30	33.02	33.64	880,103	29,270,899	33.259	33.01	32.99	33.01	32.74	33.35	887,756	32.972	-0.42%
2026-03-13	0	33.44	33.36	33.46	33.32	33.78	671,219	22,462,633	33.465	33.15	33.07	33.17	33.03	33.49	677,056	33.177	-1.01%
2026-03-12	0	33.78	33.74	33.78	33.56	33.94	1,016,326	34,270,378	33.720	33.49	33.45	33.49	33.27	33.65	1,025,164	33.429	0.18%
2026-03-11	0	33.72	33.70	33.72	33.28	33.86	845,488	28,488,562	33.695	33.43	33.41	33.43	32.99	33.57	852,840	33.404	1.14%
2026-03-10	0	33.34	33.34	33.38	33.26	33.50	931,544	31,089,121	33.374	33.05	33.05	33.09	32.97	33.21	939,644	33.086	0.30%
2026-03-09	0	33.24	33.24	33.28	32.90	33.56	1,922,940	63,756,227	33.156	32.95	32.95	32.99	32.62	33.27	1,939,661	32.870	-1.36%
2026-03-06	0	33.70	33.62	33.70	33.30	33.72	784,356	26,321,392	33.558	33.41	33.33	33.41	33.01	33.43	791,176	33.269	0.42%
2026-03-05	0	33.56	33.50	33.56	33.56	34.08	1,194,270	40,380,669	33.812	33.27	33.21	33.27	33.27	33.79	1,204,655	33.521	0.54%
2026-03-04	0	33.38	33.38	33.40	33.00	33.78	1,291,200	42,877,512	33.208	33.09	33.09	33.11	32.72	33.49	1,302,428	32.921	-1.53%
2026-03-03	0	33.90	33.90	33.92	33.82	34.38	757,490	25,774,138	34.026	33.61	33.61	33.63	33.53	34.08	764,077	33.732	-0.35%
2026-03-02	0	34.02	34.00	34.02	33.66	34.46	2,151,244	73,132,896	33.996	33.73	33.71	33.73	33.37	34.16	2,169,950	33.703	-0.23%
2026-02-27	0	34.10	34.02	34.10	33.70	34.10	740,316	25,051,499	33.839	33.81	33.73	33.81	33.41	33.81	746,754	33.547	0.83%
2026-02-26	0	33.82	33.80	33.82	33.80	34.40	1,037,928	35,325,748	34.035	33.53	33.51	33.53	33.51	34.10	1,046,953	33.741	-0.82%
2026-02-25	0	34.10	34.10	34.12	34.04	34.44	773,465	26,503,839	34.266	33.81	33.81	33.83	33.75	34.14	780,191	33.971	0.00%
2026-02-24	0	34.10	34.08	34.12	33.82	34.16	575,832	19,576,193	33.996	33.81	33.79	33.83	33.53	33.87	580,839	33.703	-0.18%
2026-02-23	0	34.16	34.08	34.16	33.76	34.16	1,052,979	35,825,845	34.023	33.87	33.79	33.87	33.47	33.87	1,062,135	33.730	1.85%
2026-02-20	0	33.54	33.54	33.60	33.44	33.76	828,005	27,860,219	33.647	33.25	33.25	33.31	33.15	33.47	835,205	33.357	0.12%
2026-02-16	0	33.50	33.46	33.50	33.14	33.50	685,907	22,918,622	33.414	33.21	33.17	33.21	32.85	33.21	691,871	33.126	1.09%
2026-02-13	0	33.14	33.12	33.14	33.12	33.46	1,426,134	47,425,588	33.255	32.85	32.83	32.85	32.83	33.17	1,438,535	32.968	-1.37%
2026-02-12	0	33.60	33.60	33.62	33.52	33.78	1,361,246	45,795,489	33.642	33.31	33.31	33.33	33.23	33.49	1,373,083	33.352	0.06%
2026-02-11	0	33.58	33.54	33.58	33.32	33.60	736,233	24,646,217	33.476	33.29	33.25	33.29	33.03	33.31	742,635	33.188	0.60%
2026-02-10	0	33.38	33.36	33.38	33.18	33.40	1,135,616	37,833,903	33.316	33.09	33.07	33.09	32.89	33.11	1,145,491	33.029	0.79%
2026-02-09	0	33.12	33.06	33.14	32.94	33.22	1,366,598	45,222,408	33.091	32.83	32.78	32.85	32.66	32.93	1,378,481	32.806	0.98%
2026-02-06	0	32.80	32.78	32.80	32.26	32.84	653,870	21,328,554	32.619	32.52	32.50	32.52	31.98	32.56	659,556	32.338	-0.06%
2026-02-05	0	32.82	32.80	32.82	32.36	32.82	588,350	19,190,728	32.618	32.54	32.52	32.54	32.08	32.54	593,466	32.337	0.06%
2026-02-04	0	32.80	32.70	32.82	32.28	32.86	1,923,208	62,842,420	32.676	32.52	32.42	32.54	32.00	32.58	1,939,932	32.394	1.61%
2026-02-03	0	32.28	32.28	32.34	31.94	32.42	1,972,193	63,591,242	32.244	32.00	32.00	32.06	31.66	32.14	1,989,343	31.966	0.87%
2026-02-02	0	32.00	32.00	32.10	31.64	32.34	3,548,577	113,138,321	31.883	31.72	31.72	31.82	31.37	32.06	3,579,434	31.608	-1.36%
2026-01-30	0	32.44	32.44	32.50	32.32	32.96	689,774	22,427,728	32.515	32.16	32.16	32.22	32.04	32.68	695,772	32.234	-1.58%
2026-01-29	0	32.96	32.96	32.98	32.50	32.98	1,103,800	36,137,264	32.739	32.68	32.68	32.70	32.22	32.70	1,113,398	32.457	1.48%
2026-01-28	0	32.48	32.46	32.48	31.90	32.58	1,158,066	37,502,899	32.384	32.20	32.18	32.20	31.62	32.30	1,168,136	32.105	2.01%
2026-01-27	0	31.84	31.82	31.84	31.68	31.88	665,828	21,173,557	31.800	31.57	31.55	31.57	31.41	31.61	671,618	31.526	0.57%
2026-01-26	0	31.66	31.64	31.66	31.32	31.80	752,148	23,762,459	31.593	31.39	31.37	31.39	31.05	31.53	758,688	31.320	0.96%
2026-01-23	0	31.36	31.28	31.40	31.30	31.70	3,094,075	97,205,508	31.417	31.09	31.01	31.13	31.03	31.43	3,120,980	31.146	-0.38%
2026-01-22	0	31.48	31.48	31.50	31.22	31.60	562,658	17,717,042	31.488	31.21	31.21	31.23	30.95	31.33	567,551	31.217	0.90%
2026-01-21	0	31.20	31.16	31.20	31.10	31.24	711,100	22,166,084	31.172	30.93	30.89	30.93	30.83	30.97	717,283	30.903	0.19%
2026-01-20	0	31.14	31.14	31.16	30.76	31.16	767,351	23,790,291	31.003	30.87	30.87	30.89	30.49	30.89	774,024	30.736	0.39%
2026-01-19	0	31.02	30.98	31.04	30.96	31.30	653,500	20,330,062	31.110	30.75	30.71	30.77	30.69	31.03	659,183	30.841	-0.06%
2026-01-16	0	31.04	31.00	31.10	30.96	31.40	3,882,278	121,023,627	31.173	30.77	30.73	30.83	30.69	31.13	3,916,037	30.905	-0.45%
2026-01-15	0	31.18	31.08	31.18	31.02	31.38	756,600	23,622,180	31.222	30.91	30.81	30.91	30.75	31.11	763,179	30.952	0.39%
2026-01-14	0	31.06	31.02	31.08	30.96	31.30	884,070	27,461,001	31.062	30.79	30.75	30.81	30.69	31.03	891,758	30.794	-0.19%
2026-01-13	0	31.12	31.08	31.12	31.02	31.36	694,134	21,624,607	31.153	30.85	30.81	30.85	30.75	31.09	700,170	30.885	0.91%
2026-01-09	0	30.84	30.84	30.86	30.62	30.88	442,410	13,612,824	30.770	30.57	30.57	30.59	30.36	30.61	446,257	30.504	0.52%
2026-01-08	0	30.68	30.64	30.68	30.52	30.76	359,043	10,993,065	30.618	30.42	30.38	30.42	30.26	30.49	362,165	30.354	-0.13%
2026-01-07	0	30.72	30.72	30.74	30.68	30.82	300,988	9,253,809	30.745	30.46	30.46	30.47	30.42	30.55	303,605	30.480	0.07%
2026-01-06	0	30.70	30.70	30.72	30.48	30.76	3,459,531	106,059,040	30.657	30.44	30.44	30.46	30.22	30.49	3,489,614	30.393	1.05%
2026-01-05	0	30.38	30.38	30.46	30.34	30.98	1,388,439	42,306,490	30.471	30.12	30.12	30.20	30.08	30.71	1,400,512	30.208	-0.07%
2025-12-31	0	30.40	30.38	30.46	30.34	30.58	290,826	8,846,858	30.420	30.14	30.12	30.20	30.08	30.32	293,355	30.158	-0.33%
2025-12-30	0	30.50	30.46	30.54	30.40	30.66	296,517	9,062,514	30.563	30.24	30.20	30.28	30.14	30.40	299,095	30.300	-0.26%
2025-12-29	0	30.58	30.56	30.58	30.48	30.90	556,962	17,058,798	30.628	30.32	30.30	30.32	30.22	30.63	561,805	30.364	-0.33%
2025-12-24	0	30.68	30.68	30.76	30.64	30.78	204,150	6,268,600	30.706	30.42	30.42	30.49	30.38	30.51	205,925	30.441	-0.07%
2025-12-23	0	30.70	30.64	30.70	30.58	30.88	318,609	9,790,526	30.729	30.44	30.38	30.44	30.32	30.61	321,380	30.464	0.39%
2025-12-22	0	30.58	30.58	30.64	30.44	30.78	5,267,059	160,732,517	30.517	30.32	30.32	30.38	30.18	30.51	5,312,860	30.253	-0.13%
2025-12-19	0	30.62	30.52	30.68	30.46	30.64	527,591	16,126,268	30.566	30.36	30.26	30.42	30.20	30.38	532,179	30.302	0.59%
2025-12-18	0	30.44	30.44	30.52	30.38	30.54	336,881	10,263,460	30.466	30.18	30.18	30.26	30.12	30.28	339,810	30.203	0.00%
2025-12-17	0	30.44	30.40	30.44	30.28	30.50	640,464	19,482,897	30.420	30.18	30.14	30.18	30.02	30.24	646,033	30.158	0.33%
2025-12-16	0	30.34	30.32	30.46	30.20	30.80	838,342	25,423,540	30.326	30.08	30.06	30.20	29.94	30.53	845,632	30.065	-1.24%
2025-12-15	0	30.72	30.70	30.76	30.50	30.78	334,500	10,263,358	30.683	30.46	30.44	30.49	30.24	30.51	337,409	30.418	0.26%
2025-12-12	0	30.64	30.64	30.70	30.40	30.70	552,362	16,920,048	30.632	30.38	30.38	30.44	30.14	30.44	557,165	30.368	0.86%
2025-12-11	0	30.38	30.38	30.40	30.34	30.64	356,457	10,852,332	30.445	30.12	30.12	30.14	30.08	30.38	359,557	30.183	-0.07%
2025-12-10	0	30.40	30.38	30.44	30.16	30.42	670,973	20,323,279	30.289	30.14	30.12	30.18	29.90	30.16	676,808	30.028	0.00%
2025-12-09	0	30.40	30.36	30.40	30.32	30.70	412,169	12,557,216	30.466	30.14	30.10	30.14	30.06	30.44	415,753	30.204	-0.72%
2025-12-08	0	30.62	30.62	30.66	30.62	31.00	511,981	15,723,325	30.711	30.36	30.36	30.40	30.36	30.73	516,433	30.446	-1.03%
2025-12-05	0	30.94	30.92	30.94	30.76	30.96	370,698	11,444,566	30.873	30.67	30.65	30.67	30.49	30.69	373,921	30.607	0.00%
2025-12-04	0	30.94	30.88	30.96	30.80	31.00	360,100	11,127,274	30.901	30.67	30.61	30.69	30.53	30.73	363,231	30.634	0.26%
2025-12-03	0	30.86	30.84	30.86	30.80	31.12	352,473	10,900,903	30.927	30.59	30.57	30.59	30.53	30.85	355,538	30.660	-0.71%
2025-12-02	0	31.08	31.06	31.08	30.68	31.08	533,158	16,511,065	30.968	30.81	30.79	30.81	30.42	30.81	537,794	30.701	1.30%
2025-12-01	0	30.68	30.66	30.70	30.50	30.78	326,644	10,011,246	30.649	30.42	30.40	30.44	30.24	30.51	329,484	30.385	0.72%
2025-11-28	0	30.46	30.44	30.46	30.40	30.64	173,300	5,278,056	30.456	30.20	30.18	30.20	30.14	30.38	174,807	30.194	-0.20%
2025-11-27	0	30.52	30.52	30.56	30.46	30.74	274,925	8,415,437	30.610	30.26	30.26	30.30	30.20	30.47	277,316	30.346	0.00%
2025-11-26	0	30.52	30.50	30.52	30.50	30.80	405,704	12,414,604	30.600	30.26	30.24	30.26	30.24	30.53	409,232	30.336	0.07%
2025-11-25	0	30.50	30.42	30.56	30.40	30.66	421,304	12,853,063	30.508	30.24	30.16	30.30	30.14	30.40	424,968	30.245	0.73%
2025-11-24	0	30.28	30.28	30.32	30.14	30.48	548,117	16,576,753	30.243	30.02	30.02	30.06	29.88	30.22	552,883	29.982	0.60%
2025-11-21	0	30.10	30.10	30.14	30.08	30.58	807,097	24,429,631	30.269	29.84	29.84	29.88	29.82	30.32	814,115	30.008	-2.08%
2025-11-20	0	30.74	30.70	30.74	30.58	31.04	570,100	17,565,368	30.811	30.47	30.44	30.47	30.32	30.77	575,057	30.545	-0.19%
2025-11-19	0	30.80	30.80	30.84	30.72	30.98	403,626	12,455,354	30.859	30.53	30.53	30.57	30.46	30.71	407,136	30.593	0.26%
2025-11-18	0	30.72	30.70	30.72	30.62	31.20	701,342	21,591,939	30.787	30.46	30.44	30.46	30.36	30.93	707,441	30.521	-1.85%
2025-11-17	0	31.30	31.26	31.30	31.14	31.50	440,700	13,758,704	31.220	31.03	30.99	31.03	30.87	31.23	444,532	30.951	-0.45%
2025-11-14	0	31.44	31.40	31.44	31.30	31.68	550,433	17,341,831	31.506	31.17	31.13	31.17	31.03	31.41	555,219	31.234	-1.07%
2025-11-13	0	31.78	31.76	31.78	31.60	31.80	731,247	23,166,714	31.681	31.51	31.49	31.51	31.33	31.53	737,606	31.408	0.06%
2025-11-12	0	31.76	31.76	31.78	31.16	31.78	888,435	28,049,042	31.571	31.49	31.49	31.51	30.89	31.51	896,161	31.299	1.99%
2025-11-11	0	31.14	31.12	31.14	30.90	31.22	881,395	27,387,329	31.073	30.87	30.85	30.87	30.63	30.95	889,059	30.805	0.26%
2025-11-10	0	31.06	31.00	31.06	30.66	31.06	729,730	22,569,263	30.928	30.79	30.73	30.79	30.40	30.79	736,075	30.662	1.30%
2025-11-07	0	30.66	30.60	30.66	30.46	30.66	379,707	11,616,576	30.594	30.40	30.34	30.40	30.20	30.40	383,009	30.330	0.46%
2025-11-06	0	30.52	30.48	30.52	30.08	30.56	936,500	28,498,148	30.431	30.26	30.22	30.26	29.82	30.30	944,643	30.168	1.67%
2025-11-05	0	30.02	30.00	30.02	29.62	30.10	781,310	23,399,270	29.949	29.76	29.74	29.76	29.36	29.84	788,104	29.691	0.00%
2025-11-04	0	30.02	29.98	30.04	29.90	30.22	648,510	19,520,437	30.100	29.76	29.72	29.78	29.64	29.96	654,149	29.841	0.00%
2025-11-03	0	30.02	29.96	30.02	29.60	30.02	574,684	17,169,421	29.876	29.76	29.70	29.76	29.34	29.76	579,681	29.619	1.42%
2025-10-31	0	29.60	29.56	29.60	29.56	29.88	378,000	11,234,774	29.722	29.34	29.31	29.34	29.31	29.62	381,287	29.465	-0.87%
2025-10-30	0	29.86	29.80	29.88	29.62	30.00	913,600	27,312,022	29.895	29.60	29.54	29.62	29.36	29.74	921,544	29.637	0.34%
2025-10-28	0	29.76	29.76	29.78	29.72	30.00	793,339	23,661,356	29.825	29.50	29.50	29.52	29.46	29.74	800,238	29.568	-0.53%
2025-10-27	0	29.92	29.86	29.92	29.60	29.96	621,135	18,526,389	29.827	29.66	29.60	29.66	29.34	29.70	626,536	29.570	1.08%
2025-10-24	0	29.60	29.56	29.60	29.46	29.64	485,482	14,342,510	29.543	29.34	29.31	29.34	29.21	29.38	489,704	29.288	0.54%
2025-10-23	0	29.44	29.30	29.44	29.14	29.48	392,997	11,523,692	29.323	29.19	29.05	29.19	28.89	29.23	396,414	29.070	0.62%
2025-10-22	0	29.26	29.20	29.26	29.04	29.40	402,200	11,729,314	29.163	29.01	28.95	29.01	28.79	29.15	405,697	28.911	-0.14%
2025-10-21	0	29.30	29.26	29.30	29.24	29.48	573,011	16,836,683	29.383	29.05	29.01	29.05	28.99	29.23	577,994	29.130	0.34%
2025-10-20	0	29.20	29.20	29.22	28.98	29.32	604,200	17,597,518	29.125	28.95	28.95	28.97	28.73	29.07	609,454	28.874	1.39%
2025-10-17	0	28.80	28.76	28.80	28.72	29.28	654,000	18,925,946	28.939	28.55	28.51	28.55	28.47	29.03	659,687	28.689	-1.44%
2025-10-16	0	29.22	29.20	29.22	28.74	29.26	542,971	15,837,128	29.168	28.97	28.95	28.97	28.49	29.01	547,692	28.916	0.76%
2025-10-15	0	29.00	28.98	29.00	28.72	29.00	1,036,418	29,895,479	28.845	28.75	28.73	28.75	28.47	28.75	1,045,430	28.596	0.90%
2025-10-14	0	28.74	28.74	28.76	28.56	29.06	1,249,105	35,957,206	28.786	28.49	28.49	28.51	28.31	28.81	1,259,967	28.538	0.14%
2025-10-13	0	28.70	28.70	28.74	28.20	28.72	1,072,028	30,445,849	28.400	28.45	28.45	28.49	27.96	28.47	1,081,350	28.155	-0.35%
2025-10-10	0	28.80	28.78	28.80	28.66	29.00	603,260	17,388,341	28.824	28.55	28.53	28.55	28.41	28.75	608,506	28.575	-0.14%
2025-10-09	0	28.84	28.82	28.84	28.40	28.90	779,352	22,380,407	28.717	28.59	28.57	28.59	28.16	28.65	786,129	28.469	1.69%
2025-10-08	0	28.36	28.34	28.36	28.12	28.48	506,500	14,304,448	28.242	28.12	28.10	28.12	27.88	28.23	510,904	27.998	0.00%
2025-10-06	0	28.36	28.34	28.36	28.32	28.60	676,682	19,220,553	28.404	28.12	28.10	28.12	28.08	28.35	682,566	28.159	-0.63%
2025-10-03	0	28.54	28.54	28.56	28.40	28.66	680,100	19,393,536	28.516	28.29	28.29	28.31	28.16	28.41	686,014	28.270	-0.28%
2025-10-02	0	28.62	28.62	28.64	28.48	28.68	1,605,070	45,942,064	28.623	28.37	28.37	28.39	28.23	28.43	1,619,027	28.376	0.42%
2025-09-30	0	28.50	28.50	28.52	28.34	28.70	1,068,505	30,401,366	28.452	28.25	28.25	28.27	28.10	28.45	1,077,796	28.207	-0.14%
2025-09-29	0	28.54	28.54	28.60	28.28	28.62	974,577	27,731,500	28.455	28.29	28.29	28.35	28.04	28.37	983,052	28.210	0.78%
2025-09-26	0	28.32	28.32	28.36	27.90	28.44	693,424	19,539,183	28.178	28.08	28.08	28.12	27.66	28.19	699,454	27.935	0.43%
2025-09-25	0	28.20	28.16	28.20	28.08	28.96	1,261,600	35,652,860	28.260	27.96	27.92	27.96	27.84	28.71	1,272,570	28.016	-1.40%
2025-09-24	0	28.60	28.60	28.62	28.18	28.66	2,529,409	72,268,194	28.571	28.35	28.35	28.37	27.94	28.41	2,551,404	28.325	0.28%
2025-09-23	0	30.12	30.12	30.18	30.02	30.58	2,454,400	73,888,765	30.105	28.27	28.27	28.33	28.18	28.71	2,614,634	28.260	-0.59%
2025-09-22	0	30.30	30.28	30.30	30.14	30.98	2,290,100	69,464,826	30.333	28.44	28.42	28.44	28.29	29.08	2,439,608	28.474	-1.56%
2025-09-19	0	30.78	30.76	30.78	30.58	30.82	682,723	20,960,968	30.702	28.89	28.87	28.89	28.71	28.93	727,294	28.820	0.59%
2025-09-18	0	30.60	30.58	30.60	30.40	30.92	1,511,434	46,354,757	30.669	28.72	28.71	28.72	28.54	29.03	1,610,107	28.790	-1.03%
2025-09-17	0	30.92	30.90	30.92	30.72	31.10	1,911,892	58,992,617	30.856	29.03	29.01	29.03	28.84	29.19	2,036,709	28.965	0.13%
2025-09-16	0	30.88	30.88	30.92	30.72	31.10	1,310,247	40,452,963	30.874	28.99	28.99	29.03	28.84	29.19	1,395,786	28.982	-0.26%
2025-09-15	0	30.96	30.94	30.96	30.86	31.20	735,100	22,740,198	30.935	29.06	29.04	29.06	28.97	29.29	783,091	29.039	-0.26%
2025-09-12	0	31.04	31.02	31.08	30.92	31.18	864,910	26,833,996	31.025	29.14	29.12	29.18	29.03	29.27	921,375	29.124	0.45%
2025-09-11	0	30.90	30.90	30.98	30.56	31.00	911,418	28,163,109	30.900	29.01	29.01	29.08	28.69	29.10	970,919	29.007	0.46%
2025-09-10	0	30.76	30.76	30.78	30.42	30.76	1,044,692	32,001,182	30.632	28.87	28.87	28.89	28.56	28.87	1,112,894	28.755	1.32%
2025-09-09	0	30.36	30.36	30.40	30.28	30.52	322,198	9,794,603	30.399	28.50	28.50	28.54	28.42	28.65	343,233	28.536	0.20%
2025-09-08	0	30.30	30.28	30.30	30.10	30.34	428,030	12,936,411	30.223	28.44	28.42	28.44	28.26	28.48	455,974	28.371	0.66%
2025-09-05	0	30.10	30.08	30.10	29.64	30.10	478,166	14,261,026	29.824	28.26	28.24	28.26	27.82	28.26	509,383	27.997	1.96%
2025-09-04	0	29.52	29.52	29.58	29.42	30.06	789,700	23,357,906	29.578	27.71	27.71	27.77	27.62	28.22	841,255	27.766	-1.20%
2025-09-03	0	29.88	29.88	29.90	29.80	30.40	659,600	19,729,700	29.912	28.05	28.05	28.07	27.97	28.54	702,662	28.079	-0.20%
2025-09-02	0	29.94	29.92	29.94	29.88	30.16	1,093,601	32,767,384	29.963	28.11	28.09	28.11	28.05	28.31	1,164,996	28.127	-0.40%
2025-09-01	0	30.06	30.04	30.06	29.98	30.20	617,500	18,558,564	30.054	28.22	28.20	28.22	28.14	28.35	657,813	28.213	0.20%
2025-08-29	0	30.00	29.98	30.02	30.00	30.34	565,500	17,036,830	30.127	28.16	28.14	28.18	28.16	28.48	602,418	28.281	-0.46%
2025-08-28	0	30.14	30.12	30.16	29.94	30.20	500,500	15,046,834	30.064	28.29	28.27	28.31	28.11	28.35	533,175	28.221	0.40%
2025-08-27	0	30.02	30.00	30.02	29.94	30.56	768,650	23,182,238	30.160	28.18	28.16	28.18	28.11	28.69	818,831	28.311	-1.51%
2025-08-26	0	30.48	30.42	30.48	30.40	30.66	514,008	15,703,430	30.551	28.61	28.56	28.61	28.54	28.78	547,565	28.679	-0.20%
2025-08-25	0	30.54	30.52	30.54	30.54	30.80	751,700	23,056,092	30.672	28.67	28.65	28.67	28.67	28.91	800,774	28.792	0.13%
2025-08-22	0	30.50	30.44	30.50	30.24	30.60	725,513	22,032,595	30.368	28.63	28.57	28.63	28.39	28.72	772,878	28.507	0.00%
2025-08-21	0	30.50	30.42	30.50	30.30	30.58	573,197	17,474,072	30.485	28.63	28.56	28.63	28.44	28.71	610,618	28.617	0.53%
2025-08-20	0	30.34	30.32	30.36	30.00	30.34	514,934	15,540,875	30.180	28.48	28.46	28.50	28.16	28.48	548,551	28.331	0.40%
2025-08-19	0	30.22	30.16	30.24	30.14	30.32	470,600	14,223,892	30.225	28.37	28.31	28.39	28.29	28.46	501,323	28.373	0.00%
2025-08-18	0	30.22	30.22	30.24	30.22	30.60	869,217	26,360,924	30.327	28.37	28.37	28.39	28.37	28.72	925,963	28.469	-0.72%
2025-08-15	0	30.44	30.44	30.50	30.38	30.60	411,507	12,541,563	30.477	28.57	28.57	28.63	28.52	28.72	438,372	28.609	-0.52%
2025-08-14	0	30.60	30.60	30.62	30.50	31.22	569,400	17,500,270	30.735	28.72	28.72	28.74	28.63	29.31	606,573	28.851	-0.33%
2025-08-13	0	30.70	30.68	30.70	30.56	30.80	432,455	13,253,608	30.647	28.82	28.80	28.82	28.69	28.91	460,688	28.769	0.59%
2025-08-12	0	30.52	30.50	30.54	30.28	30.60	496,754	15,159,233	30.517	28.65	28.63	28.67	28.42	28.72	529,184	28.646	0.79%
2025-08-11	0	30.28	30.28	30.30	30.20	30.50	587,276	17,801,333	30.312	28.42	28.42	28.44	28.35	28.63	625,616	28.454	0.00%
2025-08-08	0	30.28	30.28	30.30	30.20	30.42	520,300	15,769,188	30.308	28.42	28.42	28.44	28.35	28.56	554,268	28.451	-0.13%
2025-08-07	0	30.32	30.28	30.32	29.98	30.40	459,215	13,876,987	30.219	28.46	28.42	28.46	28.14	28.54	489,195	28.367	1.07%
2025-08-06	0	30.00	30.00	30.02	29.82	30.04	446,202	13,360,650	29.943	28.16	28.16	28.18	27.99	28.20	475,332	28.108	0.54%
2025-08-05	0	29.84	29.84	29.88	29.56	29.90	607,930	18,076,593	29.735	28.01	28.01	28.05	27.75	28.07	647,618	27.912	1.15%
2025-08-04	0	29.50	29.52	29.54	29.16	29.58	821,034	24,156,938	29.423	27.69	27.71	27.73	27.37	27.77	874,635	27.619	0.34%
2025-08-01	0	29.40	29.40	29.46	29.36	29.76	768,417	22,676,410	29.511	27.60	27.60	27.65	27.56	27.94	818,583	27.702	-0.88%
2025-07-31	0	29.66	29.66	29.70	29.66	30.20	1,501,910	44,798,375	29.828	27.84	27.84	27.88	27.84	28.35	1,599,961	28.000	-1.72%
2025-07-30	0	30.18	30.18	30.22	30.10	30.44	622,704	18,861,108	30.289	28.33	28.33	28.37	28.26	28.57	663,357	28.433	-0.40%
2025-07-29	0	30.30	30.24	30.30	30.02	30.32	626,963	18,883,003	30.118	28.44	28.39	28.44	28.18	28.46	667,894	28.272	0.40%
2025-07-28	0	30.18	30.18	30.24	30.04	30.36	1,418,519	42,919,445	30.257	28.33	28.33	28.39	28.20	28.50	1,511,126	28.402	-0.40%
2025-07-25	0	30.30	30.30	30.34	30.20	30.60	910,009	27,632,205	30.365	28.44	28.44	28.48	28.35	28.72	969,418	28.504	-0.07%
2025-07-24	0	30.32	30.28	30.32	29.96	30.32	768,075	23,208,481	30.216	28.46	28.42	28.46	28.12	28.46	818,218	28.365	1.20%
2025-07-23	0	29.96	29.94	29.98	29.88	30.18	994,519	29,797,233	29.962	28.12	28.11	28.14	28.05	28.33	1,059,446	28.125	0.07%
2025-07-22	0	29.94	29.90	29.94	29.50	29.98	519,867	15,494,691	29.805	28.11	28.07	28.11	27.69	28.14	553,806	27.979	1.49%
2025-07-21	0	29.50	29.48	29.52	29.16	29.54	825,676	24,253,435	29.374	27.69	27.67	27.71	27.37	27.73	879,580	27.574	1.30%
2025-07-18	0	29.12	29.10	29.12	28.98	29.12	453,800	13,188,150	29.062	27.34	27.32	27.34	27.20	27.34	483,426	27.281	0.69%
2025-07-17	0	28.92	28.92	28.96	28.86	29.06	735,498	21,271,772	28.922	27.15	27.15	27.19	27.09	27.28	783,515	27.149	-0.21%
2025-07-16	0	28.98	28.98	29.02	28.88	29.10	724,106	20,980,435	28.974	27.20	27.20	27.24	27.11	27.32	771,379	27.199	-0.07%
2025-07-15	0	29.00	28.98	29.08	28.80	29.36	524,608	15,205,101	28.984	27.22	27.20	27.30	27.04	27.56	558,857	27.208	-0.28%
2025-07-14	0	29.08	29.10	29.12	28.86	29.14	448,996	13,049,836	29.065	27.30	27.32	27.34	27.09	27.35	478,308	27.283	0.76%
2025-07-11	0	28.86	28.86	28.88	28.80	29.10	798,276	23,141,321	28.989	27.09	27.09	27.11	27.04	27.32	850,391	27.213	0.21%
2025-07-10	0	28.80	28.76	28.80	28.50	28.80	442,120	12,688,813	28.700	27.04	27.00	27.04	26.75	27.04	470,984	26.941	0.77%
2025-07-09	0	28.58	28.54	28.58	28.34	28.78	518,413	14,785,949	28.522	26.83	26.79	26.83	26.60	27.02	552,257	26.774	-0.49%
2025-07-08	0	28.72	28.68	28.72	28.64	28.84	712,117	20,441,070	28.705	26.96	26.92	26.96	26.88	27.07	758,607	26.946	0.07%
2025-07-07	0	28.70	28.70	28.74	28.54	28.80	1,022,143	29,250,711	28.617	26.94	26.94	26.98	26.79	27.04	1,088,873	26.863	-0.14%
2025-07-04	0	28.74	28.72	28.74	28.44	28.78	502,548	14,378,273	28.611	26.98	26.96	26.98	26.70	27.02	535,357	26.857	0.14%
2025-07-03	0	28.70	28.70	28.72	28.50	28.76	417,819	11,972,675	28.655	26.94	26.94	26.96	26.75	27.00	445,096	26.899	0.63%
2025-07-02	0	28.52	28.52	28.54	28.10	28.58	539,256	15,338,670	28.444	26.77	26.77	26.79	26.38	26.83	574,461	26.701	1.86%
2025-06-30	0	28.00	28.02	28.06	27.90	28.20	350,700	9,829,750	28.029	26.28	26.30	26.34	26.19	26.47	373,595	26.311	-0.43%
2025-06-27	0	28.12	28.12	28.14	28.00	28.40	839,557	23,665,266	28.188	26.40	26.40	26.42	26.28	26.66	894,367	26.460	-0.35%
2025-06-26	0	28.22	28.22	28.24	28.10	28.28	520,901	14,689,498	28.200	26.49	26.49	26.51	26.38	26.55	554,908	26.472	-0.07%
2025-06-25	0	28.24	28.22	28.24	28.06	28.26	1,139,017	32,085,068	28.169	26.51	26.49	26.51	26.34	26.53	1,213,377	26.443	0.50%
2025-06-24	0	28.10	28.08	28.10	27.72	28.10	950,023	26,594,822	27.994	26.38	26.36	26.38	26.02	26.38	1,012,045	26.278	1.44%
2025-06-23	0	27.70	27.70	27.72	27.24	27.72	727,150	19,990,424	27.492	26.00	26.00	26.02	25.57	26.02	774,622	25.807	0.95%
2025-06-20	0	27.44	27.44	27.48	27.20	27.54	736,111	20,122,446	27.336	25.76	25.76	25.80	25.53	25.85	784,168	25.661	0.66%
2025-06-19	0	27.26	27.26	27.28	27.14	27.76	1,185,601	32,334,263	27.273	25.59	25.59	25.61	25.48	26.06	1,263,002	25.601	-1.87%
2025-06-18	0	27.78	27.76	27.78	27.58	27.90	448,386	12,427,383	27.716	26.08	26.06	26.08	25.89	26.19	477,659	26.017	-0.14%
2025-06-17	0	27.82	27.80	27.82	27.72	27.94	497,281	13,830,910	27.813	26.12	26.10	26.12	26.02	26.23	529,746	26.109	-0.43%
2025-06-16	0	27.94	27.94	27.96	27.68	27.94	606,603	16,871,654	27.813	26.23	26.23	26.25	25.98	26.23	646,205	26.109	0.65%
2025-06-13	0	27.76	27.70	27.76	27.52	27.80	656,586	18,182,353	27.692	26.06	26.00	26.06	25.83	26.10	699,451	25.995	1.09%
2025-06-12	0	27.46	27.48	27.50	27.46	27.66	857,135	23,625,345	27.563	25.78	25.80	25.81	25.78	25.96	913,093	25.874	-0.51%
2025-06-11	0	27.60	27.60	27.62	27.30	27.62	672,787	18,536,038	27.551	25.91	25.91	25.93	25.63	25.93	716,710	25.863	1.10%
2025-06-10	0	27.30	27.28	27.30	27.00	27.36	617,869	16,836,474	27.249	25.63	25.61	25.63	25.35	25.68	658,206	25.579	0.89%
2025-06-09	0	27.06	27.06	27.08	26.84	27.12	1,225,600	33,028,270	26.949	25.40	25.40	25.42	25.20	25.46	1,305,613	25.297	0.89%
2025-06-06	0	26.82	26.80	26.82	26.82	27.04	498,003	13,421,478	26.951	25.18	25.16	25.18	25.18	25.38	530,515	25.299	-0.15%
2025-06-05	0	26.86	26.84	26.86	26.70	26.92	413,329	11,083,853	26.816	25.21	25.20	25.21	25.06	25.27	440,313	25.173	0.90%
2025-06-04	0	26.62	26.62	26.64	26.50	26.64	269,286	7,158,035	26.582	24.99	24.99	25.01	24.88	25.01	286,866	24.953	0.23%
2025-06-03	0	26.56	26.52	26.58	26.14	26.58	374,268	9,891,809	26.430	24.93	24.89	24.95	24.54	24.95	398,702	24.810	1.84%
2025-06-02	0	26.08	26.08	26.18	25.62	26.40	793,623	20,515,787	25.851	24.48	24.48	24.58	24.05	24.78	845,434	24.267	-0.61%
2025-05-30	0	26.24	26.22	26.24	26.22	26.42	173,600	4,561,960	26.279	24.63	24.61	24.63	24.61	24.80	184,933	24.668	-0.68%
2025-05-29	0	26.42	26.42	26.44	26.28	26.42	322,807	8,504,365	26.345	24.80	24.80	24.82	24.67	24.80	343,881	24.731	0.38%
2025-05-28	0	26.32	26.30	26.32	26.24	26.38	461,600	12,152,660	26.327	24.71	24.69	24.71	24.63	24.76	491,735	24.714	0.15%
2025-05-27	0	26.28	26.26	26.28	26.12	26.34	251,107	6,597,380	26.273	24.67	24.65	24.67	24.52	24.73	267,500	24.663	0.46%
2025-05-26	0	26.16	26.16	26.18	25.98	26.40	288,100	7,553,734	26.219	24.56	24.56	24.58	24.39	24.78	306,908	24.612	0.00%
2025-05-23	0	26.16	26.14	26.18	26.06	26.24	425,686	11,138,218	26.165	24.56	24.54	24.58	24.46	24.63	453,477	24.562	0.08%
2025-05-22	0	26.14	26.14	26.16	26.10	26.36	334,101	8,752,004	26.196	24.54	24.54	24.56	24.50	24.74	355,913	24.590	-0.46%
2025-05-21	0	26.26	26.24	26.26	26.00	26.32	723,468	18,968,027	26.218	24.65	24.63	24.65	24.41	24.71	770,699	24.611	0.69%
2025-05-20	0	26.08	26.06	26.08	25.84	26.08	538,648	14,002,541	25.996	24.48	24.46	24.48	24.26	24.48	573,813	24.403	0.93%
2025-05-19	0	25.84	25.82	25.84	25.60	25.88	489,400	12,613,462	25.773	24.26	24.24	24.26	24.03	24.29	521,350	24.194	0.39%
2025-05-16	0	25.74	25.72	25.74	25.58	25.80	394,569	10,129,994	25.674	24.16	24.14	24.16	24.01	24.22	420,328	24.100	-0.23%
2025-05-15	0	25.80	25.76	25.86	25.78	26.00	332,878	8,623,562	25.906	24.22	24.18	24.28	24.20	24.41	354,610	24.318	-0.54%
2025-05-14	0	25.94	25.92	25.96	25.62	26.00	685,902	17,731,227	25.851	24.35	24.33	24.37	24.05	24.41	730,681	24.267	1.33%
2025-05-13	0	25.60	25.60	25.64	25.56	25.70	570,925	14,639,624	25.642	24.03	24.03	24.07	23.99	24.13	608,198	24.071	-0.54%
2025-05-12	0	25.74	25.68	25.74	25.42	25.80	614,599	15,744,772	25.618	24.16	24.11	24.16	23.86	24.22	654,723	24.048	1.74%
2025-05-09	0	25.30	25.30	25.32	25.08	25.30	392,457	9,906,038	25.241	23.75	23.75	23.77	23.54	23.75	418,078	23.694	0.96%
2025-05-08	0	25.06	25.06	25.10	24.98	25.18	325,136	8,153,995	25.079	23.52	23.52	23.56	23.45	23.64	346,362	23.542	0.24%
2025-05-07	0	25.00	24.96	25.02	24.90	25.30	427,600	10,741,296	25.120	23.47	23.43	23.49	23.37	23.75	455,516	23.581	0.40%
2025-05-06	0	24.90	24.88	24.92	24.60	24.92	785,900	19,463,916	24.766	23.37	23.36	23.39	23.09	23.39	837,207	23.249	0.97%
2025-05-02	0	24.66	24.66	24.68	24.58	24.80	666,778	16,489,645	24.730	23.15	23.15	23.17	23.07	23.28	710,308	23.215	0.16%
2025-04-30	0	24.62	24.62	24.64	24.34	24.62	176,600	4,317,004	24.445	23.11	23.11	23.13	22.85	23.11	188,129	22.947	0.41%
2025-04-29	0	24.52	24.48	24.54	24.42	24.70	178,958	4,394,009	24.553	23.02	22.98	23.04	22.92	23.19	190,641	23.049	-0.08%
2025-04-28	0	24.54	24.52	24.56	24.28	24.60	796,286	19,506,775	24.497	23.04	23.02	23.05	22.79	23.09	848,271	22.996	0.57%
2025-04-25	0	24.40	24.42	24.48	24.34	24.60	330,100	8,081,070	24.481	22.90	22.92	22.98	22.85	23.09	351,650	22.980	0.41%
2025-04-24	0	24.30	24.30	24.34	24.20	24.46	193,817	4,715,906	24.332	22.81	22.81	22.85	22.72	22.96	206,470	22.841	-0.41%
2025-04-23	0	24.40	24.32	24.44	24.24	24.70	520,200	12,690,526	24.396	22.90	22.83	22.94	22.75	23.19	554,161	22.900	0.83%
2025-04-22	0	24.20	24.20	24.24	23.90	24.24	418,430	10,070,412	24.067	22.72	22.72	22.75	22.44	22.75	445,747	22.592	0.75%
2025-04-17	0	24.02	23.98	24.04	23.86	24.10	231,800	5,557,538	23.976	22.55	22.51	22.57	22.40	22.62	246,933	22.506	0.92%
2025-04-16	0	23.80	23.80	23.86	23.62	24.08	462,234	11,004,608	23.807	22.34	22.34	22.40	22.17	22.60	492,411	22.348	-1.00%
2025-04-15	0	24.04	24.06	24.08	23.96	24.10	321,400	7,720,858	24.023	22.57	22.59	22.60	22.49	22.62	342,382	22.550	0.17%
2025-04-14	0	24.00	23.96	24.00	23.72	24.00	636,412	15,193,728	23.874	22.53	22.49	22.53	22.27	22.53	677,960	22.411	1.95%
2025-04-11	0	23.54	23.50	23.54	23.24	23.66	644,378	15,103,475	23.439	22.10	22.06	22.10	21.82	22.21	686,446	22.002	0.60%
2025-04-10	0	23.40	23.36	23.38	23.26	23.72	770,300	18,085,740	23.479	21.97	21.93	21.95	21.83	22.27	820,589	22.040	1.21%
2025-04-09	0	23.12	23.10	23.12	22.10	23.20	1,575,814	35,671,121	22.637	21.70	21.68	21.70	20.75	21.78	1,678,690	21.249	1.58%
2025-04-08	0	22.76	22.80	22.90	22.52	23.04	2,856,569	65,045,422	22.771	21.37	21.40	21.50	21.14	21.63	3,043,059	21.375	1.16%
2025-04-07	0	22.50	22.50	22.52	22.48	23.86	3,053,152	70,277,989	23.018	21.12	21.12	21.14	21.10	22.40	3,252,475	21.608	-9.71%
2025-04-03	0	24.92	24.90	24.92	24.70	25.08	668,018	16,645,320	24.918	23.39	23.37	23.39	23.19	23.54	711,629	23.390	-0.64%
2025-04-02	0	25.08	25.06	25.10	24.82	25.12	386,300	9,651,972	24.986	23.54	23.52	23.56	23.30	23.58	411,519	23.454	0.80%
2025-04-01	0	24.88	24.84	24.88	24.80	24.98	297,060	7,392,924	24.887	23.36	23.32	23.36	23.28	23.45	316,453	23.362	0.48%
2025-03-31	0	24.76	24.76	24.80	24.62	24.94	407,800	10,087,388	24.736	23.24	23.24	23.28	23.11	23.41	434,423	23.220	-0.64%
2025-03-28	0	24.92	24.88	24.92	24.76	25.18	254,100	6,322,818	24.883	23.39	23.36	23.39	23.24	23.64	270,689	23.358	-0.48%
2025-03-27	0	25.04	25.02	25.04	24.90	25.18	266,218	6,665,876	25.039	23.51	23.49	23.51	23.37	23.64	283,598	23.505	0.40%
2025-03-26	0	24.94	24.90	24.96	24.74	25.00	431,600	10,730,354	24.862	23.41	23.37	23.43	23.22	23.47	459,777	23.338	0.24%
2025-03-25	0	24.88	24.86	24.96	24.84	25.30	811,545	20,241,925	24.943	23.36	23.34	23.43	23.32	23.75	864,526	23.414	-1.23%
2025-03-24	0	25.46	25.46	25.48	25.24	25.52	887,600	22,508,088	25.358	23.65	23.65	23.66	23.44	23.70	955,681	23.552	-0.08%
2025-03-21	0	25.48	25.48	25.50	25.32	25.88	985,227	25,196,909	25.575	23.66	23.66	23.68	23.52	24.04	1,060,797	23.753	-1.24%
2025-03-20	0	25.80	25.78	25.80	25.74	26.24	663,709	17,195,209	25.908	23.96	23.94	23.96	23.91	24.37	714,617	24.062	-1.75%
2025-03-19	0	26.26	26.20	26.30	26.14	26.40	497,200	13,041,310	26.230	24.39	24.33	24.43	24.28	24.52	535,337	24.361	-0.23%
2025-03-18	0	26.32	26.30	26.34	26.14	26.40	537,259	14,108,935	26.261	24.45	24.43	24.46	24.28	24.52	578,468	24.390	0.84%
2025-03-17	0	26.10	26.02	26.14	25.82	26.16	726,265	18,893,014	26.014	24.24	24.17	24.28	23.98	24.30	781,972	24.161	1.08%
2025-03-14	0	25.82	25.82	25.88	25.40	25.96	482,561	12,449,530	25.799	23.98	23.98	24.04	23.59	24.11	519,575	23.961	1.65%
2025-03-13	0	25.40	25.36	25.46	25.22	25.54	382,601	9,711,363	25.383	23.59	23.55	23.65	23.42	23.72	411,948	23.574	0.40%
2025-03-12	0	25.30	25.26	25.32	25.20	25.46	426,000	10,793,626	25.337	23.50	23.46	23.52	23.40	23.65	458,675	23.532	0.00%
2025-03-11	0	25.30	25.24	25.36	24.70	25.30	790,090	19,755,109	25.004	23.50	23.44	23.55	22.94	23.50	850,692	23.222	1.12%
2025-03-10	0	25.02	25.02	25.10	24.84	25.24	480,406	12,014,850	25.010	23.24	23.24	23.31	23.07	23.44	517,254	23.228	-0.71%
2025-03-07	0	25.20	25.14	25.24	25.00	25.38	496,979	12,543,158	25.239	23.40	23.35	23.44	23.22	23.57	535,099	23.441	0.16%
2025-03-06	0	25.16	25.14	25.16	24.92	25.26	1,047,800	26,241,098	25.044	23.37	23.35	23.37	23.14	23.46	1,128,169	23.260	1.04%
2025-03-05	0	24.90	24.88	24.90	24.44	24.92	965,084	23,945,848	24.812	23.13	23.11	23.13	22.70	23.14	1,039,109	23.045	2.05%
2025-03-04	0	24.40	24.40	24.42	24.12	24.44	441,800	10,743,810	24.318	22.66	22.66	22.68	22.40	22.70	475,687	22.586	0.00%
2025-03-03	0	24.40	24.34	24.42	24.32	24.68	2,848,500	69,818,602	24.511	22.66	22.61	22.68	22.59	22.92	3,066,988	22.765	0.08%
2025-02-28	0	24.38	24.36	24.38	24.28	24.86	1,421,985	34,912,463	24.552	22.64	22.62	22.64	22.55	23.09	1,531,055	22.803	-2.17%
2025-02-27	0	24.92	24.92	24.96	24.74	25.02	929,196	23,112,575	24.874	23.14	23.14	23.18	22.98	23.24	1,000,468	23.102	-0.16%
2025-02-26	0	24.96	24.96	24.98	24.36	25.04	636,692	15,810,241	24.832	23.18	23.18	23.20	22.62	23.26	685,528	23.063	2.21%
2025-02-25	0	24.42	24.38	24.44	24.32	24.78	580,400	14,200,266	24.466	22.68	22.64	22.70	22.59	23.01	624,918	22.723	-1.45%
2025-02-24	0	24.78	24.78	24.80	24.56	25.00	3,347,044	82,799,347	24.738	23.01	23.01	23.03	22.81	23.22	3,603,772	22.976	0.00%
2025-02-21	0	24.78	24.76	24.78	24.58	24.80	944,460	23,339,154	24.712	23.01	23.00	23.01	22.83	23.03	1,016,903	22.951	0.73%
2025-02-20	0	24.60	24.58	24.62	24.40	24.66	14,142,600	349,660,536	24.724	22.85	22.83	22.87	22.66	22.90	15,227,376	22.963	-0.24%
2025-02-19	0	24.66	24.66	24.68	24.54	24.90	673,905	16,603,065	24.637	22.90	22.90	22.92	22.79	23.13	725,595	22.882	-0.16%
2025-02-18	0	24.70	24.70	24.72	24.40	24.84	16,751,930	418,249,057	24.967	22.94	22.94	22.96	22.66	23.07	18,036,849	23.189	0.65%
2025-02-17	0	24.54	24.48	24.56	24.04	24.64	19,104,683	466,444,854	24.415	22.79	22.74	22.81	22.33	22.88	20,570,065	22.676	2.08%
2025-02-14	0	24.04	24.02	24.04	23.82	24.10	624,009	14,949,815	23.958	22.33	22.31	22.33	22.12	22.38	671,872	22.251	1.09%
2025-02-13	0	23.78	23.74	23.80	23.72	24.38	1,045,139	25,071,002	23.988	22.09	22.05	22.10	22.03	22.64	1,125,304	22.279	-1.00%
2025-02-12	0	24.02	23.98	24.02	23.50	24.02	17,688,348	418,812,106	23.677	22.31	22.27	22.31	21.83	22.31	19,045,093	21.991	1.95%
2025-02-11	0	23.56	23.56	23.60	23.56	23.82	21,575,062	505,888,343	23.448	21.88	21.88	21.92	21.88	22.12	23,229,929	21.777	-0.84%
2025-02-10	0	23.76	23.74	23.76	23.72	23.88	773,500	18,394,520	23.781	22.07	22.05	22.07	22.03	22.18	832,830	22.087	0.08%
2025-02-07	0	23.74	23.70	23.74	23.56	23.76	886,531	20,993,340	23.680	22.05	22.01	22.05	21.88	22.07	954,530	21.993	0.08%
2025-02-06	0	23.72	23.68	23.80	23.50	23.72	411,700	9,745,002	23.670	22.03	21.99	22.10	21.83	22.03	443,279	21.984	0.85%
2025-02-05	0	23.52	23.50	23.52	23.42	23.72	16,350,460	382,212,445	23.376	21.84	21.83	21.84	21.75	22.03	17,604,585	21.711	-0.76%
2025-02-04	0	23.70	23.64	23.70	23.32	23.84	575,943	13,629,975	23.666	22.01	21.96	22.01	21.66	22.14	620,119	21.980	0.94%
2025-02-03	0	23.48	23.48	23.50	23.10	23.72	1,194,400	27,797,436	23.273	21.81	21.81	21.83	21.45	22.03	1,286,014	21.615	-0.76%
2025-01-28	0	23.66	23.66	23.68	23.56	23.88	102,703	2,424,812	23.610	21.97	21.97	21.99	21.88	22.18	110,581	21.928	-0.50%
2025-01-27	0	23.78	23.76	23.78	23.60	23.86	462,208	10,998,671	23.796	22.09	22.07	22.09	21.92	22.16	497,661	22.101	0.51%
2025-01-24	0	23.66	23.60	23.66	23.50	23.70	372,566	8,817,159	23.666	21.97	21.92	21.97	21.83	22.01	401,143	21.980	0.68%
2025-01-23	0	23.50	23.50	23.60	23.32	23.72	1,593,230	37,515,360	23.547	21.83	21.83	21.92	21.66	22.03	1,715,435	21.869	0.77%
2025-01-22	0	23.32	23.28	23.40	23.26	23.58	321,392	7,499,455	23.334	21.66	21.62	21.73	21.60	21.90	346,044	21.672	-1.02%
2025-01-21	0	23.56	23.52	23.60	23.50	23.70	305,637	7,216,691	23.612	21.88	21.84	21.92	21.83	22.01	329,080	21.930	-0.08%
2025-01-20	0	23.58	23.56	23.58	23.40	23.70	347,870	8,209,598	23.600	21.90	21.88	21.90	21.73	22.01	374,553	21.918	0.77%
2025-01-17	0	23.40	23.38	23.40	23.16	23.44	8,539,700	200,154,636	23.438	21.73	21.71	21.73	21.51	21.77	9,194,719	21.768	0.69%
2025-01-16	0	23.24	23.24	23.28	23.18	23.38	229,113	5,326,448	23.248	21.58	21.58	21.62	21.53	21.71	246,687	21.592	0.61%
2025-01-15	0	23.10	23.10	23.12	22.98	23.16	4,127,413	95,350,398	23.102	21.45	21.45	21.47	21.34	21.51	4,443,997	21.456	0.52%
2025-01-14	0	22.98	22.98	23.08	22.70	23.10	278,500	6,387,782	22.936	21.34	21.34	21.44	21.08	21.45	299,862	21.302	0.88%
2025-01-13	0	22.78	22.78	22.80	22.50	22.90	434,341	9,844,780	22.666	21.16	21.16	21.18	20.90	21.27	467,656	21.051	-0.52%
2025-01-10	0	22.90	22.90	22.96	22.82	23.22	556,800	12,770,442	22.935	21.27	21.27	21.32	21.19	21.57	599,508	21.302	-1.04%
2025-01-09	0	23.14	23.08	23.18	23.00	23.22	10,272,809	238,154,484	23.183	21.49	21.44	21.53	21.36	21.57	11,060,762	21.531	0.17%
2025-01-08	0	23.10	23.10	23.14	22.88	23.22	727,607	16,762,605	23.038	21.45	21.45	21.49	21.25	21.57	783,416	21.397	-0.43%
2025-01-07	0	23.20	23.18	23.22	23.02	23.40	428,400	9,913,310	23.140	21.55	21.53	21.57	21.38	21.73	461,259	21.492	-0.60%
2025-01-06	0	23.34	23.32	23.38	23.24	23.50	17,037,684	398,042,207	23.363	21.68	21.66	21.71	21.58	21.83	18,344,521	21.698	0.26%
2025-01-03	0	23.28	23.26	23.34	23.20	23.48	225,100	5,243,850	23.296	21.62	21.60	21.68	21.55	21.81	242,366	21.636	0.09%
2025-01-02	0	23.26	23.24	23.34	23.20	23.92	772,888	18,095,518	23.413	21.60	21.58	21.68	21.55	22.22	832,171	21.745	-2.84%
2024-12-31	0	23.94	23.94	23.96	23.90	24.00	132,360	3,170,763	23.956	22.23	22.23	22.25	22.20	22.29	142,512	22.249	0.17%
2024-12-30	0	23.90	23.90	23.92	23.76	23.96	415,361	9,902,898	23.842	22.20	22.20	22.22	22.07	22.25	447,220	22.143	0.42%
2024-12-27	0	23.80	23.80	23.82	23.62	23.84	267,199	6,345,090	23.747	22.10	22.10	22.12	21.94	22.14	287,694	22.055	0.25%
2024-12-24	0	23.74	23.70	23.74	23.28	23.74	289,987	6,859,285	23.654	22.05	22.01	22.05	21.62	22.05	312,230	21.969	1.28%
2024-12-23	0	23.44	23.38	23.50	23.18	23.46	179,000	4,176,542	23.333	21.77	21.71	21.83	21.53	21.79	192,730	21.670	1.12%
2024-12-20	0	23.18	23.12	23.18	23.10	23.28	240,078	5,555,488	23.140	21.53	21.47	21.53	21.45	21.62	258,493	21.492	-0.34%
2024-12-19	0	23.26	23.22	23.26	23.12	23.30	248,724	5,767,783	23.190	21.60	21.57	21.60	21.47	21.64	267,802	21.538	-0.68%
2024-12-18	0	23.42	23.34	23.44	23.20	23.46	1,637,100	38,245,046	23.362	21.75	21.68	21.77	21.55	21.79	1,762,670	21.697	0.95%
2024-12-17	0	23.20	23.16	23.26	23.10	23.32	655,705	15,198,509	23.179	21.55	21.51	21.60	21.45	21.66	705,999	21.528	-0.51%
2024-12-16	0	23.32	23.32	23.34	23.10	23.50	379,010	8,828,644	23.294	21.66	21.66	21.68	21.45	21.83	408,081	21.635	0.26%
2024-12-13	0	23.26	23.34	23.36	23.26	23.64	742,853	17,363,932	23.375	21.60	21.68	21.70	21.60	21.96	799,832	21.709	-2.27%
2024-12-12	0	23.80	23.78	23.84	23.54	24.00	1,747,496	41,626,869	23.821	22.10	22.09	22.14	21.86	22.29	1,881,534	22.124	0.68%
2024-12-11	0	23.64	23.64	23.66	23.64	23.98	324,509	7,720,604	23.792	21.96	21.96	21.97	21.96	22.27	349,400	22.097	-0.08%
2024-12-10	0	23.66	23.66	23.68	23.64	24.36	837,314	20,052,123	23.948	21.97	21.97	21.99	21.96	22.62	901,538	22.242	-1.00%
2024-12-09	0	23.90	23.90	23.92	23.22	23.90	418,769	9,825,332	23.462	22.20	22.20	22.22	21.57	22.20	450,890	21.791	2.31%
2024-12-06	0	23.36	23.36	23.38	23.14	23.44	478,712	11,154,885	23.302	21.70	21.70	21.71	21.49	21.77	515,431	21.642	1.13%
2024-12-05	0	23.10	23.10	23.16	23.00	23.16	420,900	9,714,098	23.079	21.45	21.45	21.51	21.36	21.51	453,184	21.435	-0.52%
2024-12-04	0	23.22	23.22	23.24	23.06	23.34	376,000	8,717,980	23.186	21.57	21.57	21.58	21.42	21.68	404,840	21.534	0.52%
2024-12-03	0	23.10	23.10	23.12	22.76	23.18	364,400	8,386,464	23.014	21.45	21.45	21.47	21.14	21.53	392,350	21.375	1.40%
2024-12-02	0	22.78	22.76	22.78	22.64	22.88	330,966	7,526,341	22.741	21.16	21.14	21.16	21.03	21.25	356,352	21.121	0.80%
2024-11-29	0	22.60	22.60	22.66	22.46	22.80	237,400	5,369,310	22.617	20.99	20.99	21.05	20.86	21.18	255,609	21.006	0.44%
2024-11-28	0	22.50	22.50	22.52	22.50	22.70	2,038,300	45,812,782	22.476	20.90	20.90	20.92	20.90	21.08	2,194,643	20.875	-1.32%
2024-11-27	0	22.80	22.78	22.80	22.30	22.80	384,744	8,679,457	22.559	21.18	21.16	21.18	20.71	21.18	414,255	20.952	1.51%
2024-11-26	0	22.46	22.44	22.46	22.38	22.60	969,300	21,774,778	22.464	20.86	20.84	20.86	20.79	20.99	1,043,648	20.864	-0.27%
2024-11-25	0	22.52	22.50	22.52	22.50	23.00	332,900	7,519,468	22.588	20.92	20.90	20.92	20.90	21.36	358,434	20.979	-0.27%
2024-11-22	0	22.58	22.60	22.62	22.48	23.22	677,984	15,408,989	22.728	20.97	20.99	21.01	20.88	21.57	729,987	21.109	-2.25%
2024-11-21	0	23.10	23.10	23.14	23.06	23.26	1,163,042	26,851,204	23.087	21.45	21.45	21.49	21.42	21.60	1,252,251	21.442	-0.52%
2024-11-20	0	23.22	23.18	23.22	23.10	23.24	178,000	4,127,984	23.191	21.57	21.53	21.57	21.45	21.58	191,653	21.539	0.09%
2024-11-19	0	23.20	23.16	23.20	23.08	23.28	874,700	20,202,524	23.097	21.55	21.51	21.55	21.44	21.62	941,792	21.451	0.52%
2024-11-18	0	23.08	23.08	23.10	22.84	23.36	215,027	4,975,708	23.140	21.44	21.44	21.45	21.21	21.70	231,520	21.491	1.05%
2024-11-15	0	22.84	22.82	22.90	22.78	23.06	324,500	7,431,994	22.903	21.21	21.19	21.27	21.16	21.42	349,390	21.271	0.35%
2024-11-14	0	22.76	22.76	22.82	22.70	23.14	724,528	16,589,701	22.897	21.14	21.14	21.19	21.08	21.49	780,101	21.266	-1.56%
2024-11-13	0	23.12	23.10	23.12	22.90	23.14	483,823	11,132,727	23.010	21.47	21.45	21.47	21.27	21.49	520,934	21.371	0.00%
2024-11-12	0	23.12	23.14	23.16	23.00	23.84	1,016,513	23,704,258	23.319	21.47	21.49	21.51	21.36	22.14	1,094,482	21.658	-2.86%
2024-11-11	0	23.80	23.72	23.80	23.52	24.00	632,090	14,966,649	23.678	22.10	22.03	22.10	21.84	22.29	680,573	21.991	-1.24%
2024-11-08	0	24.10	24.08	24.10	24.04	24.70	386,892	9,386,180	24.261	22.38	22.36	22.38	22.33	22.94	416,568	22.532	-1.31%
2024-11-07	0	24.42	24.42	24.44	23.86	24.48	789,463	19,172,341	24.285	22.68	22.68	22.70	22.16	22.74	850,017	22.555	1.83%
2024-11-06	0	23.98	23.96	23.98	23.84	24.32	303,100	7,281,154	24.022	22.27	22.25	22.27	22.14	22.59	326,349	22.311	-1.40%
2024-11-05	0	24.32	24.30	24.32	23.80	24.34	494,908	11,959,322	24.165	22.59	22.57	22.59	22.10	22.61	532,869	22.443	2.01%
2024-11-04	0	23.84	23.84	23.88	23.50	23.84	155,500	3,678,200	23.654	22.14	22.14	22.18	21.83	22.14	167,427	21.969	0.68%
2024-11-01	0	23.68	23.70	23.76	23.56	23.90	238,086	5,657,428	23.762	21.99	22.01	22.07	21.88	22.20	256,348	22.069	0.51%
2024-10-31	0	23.56	23.56	23.62	23.46	23.80	205,500	4,848,636	23.594	21.88	21.88	21.94	21.79	22.10	221,262	21.914	0.17%
2024-10-30	0	23.52	23.50	23.80	23.36	24.30	403,700	9,498,158	23.528	21.84	21.83	22.10	21.70	22.57	434,665	21.852	-1.18%
2024-10-29	0	23.80	23.80	23.86	23.72	24.22	362,705	8,655,708	23.864	22.10	22.10	22.16	22.03	22.49	390,525	22.164	-1.08%
2024-10-28	0	24.06	24.04	24.10	23.80	24.14	185,783	4,450,281	23.954	22.35	22.33	22.38	22.10	22.42	200,033	22.248	0.42%
2024-10-25	0	23.96	23.96	24.00	23.88	24.12	482,527	11,591,637	24.023	22.25	22.25	22.29	22.18	22.40	519,538	22.311	-0.25%
2024-10-24	0	24.02	24.00	24.04	23.90	24.16	181,616	4,361,798	24.017	22.31	22.29	22.33	22.20	22.44	195,546	22.306	-0.58%
2024-10-23	0	24.16	24.12	24.22	23.96	24.32	263,508	6,375,599	24.195	22.44	22.40	22.49	22.25	22.59	283,720	22.471	0.67%
2024-10-22	0	24.00	23.96	23.98	23.90	24.08	298,100	7,153,966	23.999	22.29	22.25	22.27	22.20	22.36	320,965	22.289	0.33%
2024-10-21	0	23.92	23.90	24.10	23.80	24.38	930,800	22,358,954	24.021	22.22	22.20	22.38	22.10	22.64	1,002,195	22.310	-0.42%
2024-10-18	0	24.02	24.00	24.02	23.36	24.12	518,046	12,303,249	23.749	22.31	22.29	22.31	21.70	22.40	557,782	22.057	3.18%
2024-10-17	0	23.28	23.30	23.80	23.20	24.10	1,346,694	31,694,534	23.535	21.62	21.64	22.10	21.55	22.38	1,449,989	21.858	-1.77%
2024-10-16	0	23.70	23.70	23.76	23.50	23.88	1,134,494	26,882,477	23.696	22.01	22.01	22.07	21.83	22.18	1,221,513	22.008	0.42%
2024-10-15	0	23.60	23.60	23.80	23.32	24.40	1,877,771	44,559,350	23.730	21.92	21.92	22.10	21.66	22.66	2,021,801	22.039	-2.96%
2024-10-14	0	24.32	24.28	24.40	23.90	24.66	1,734,238	42,114,617	24.284	22.59	22.55	22.66	22.20	22.90	1,867,259	22.554	0.50%
2024-10-10	0	24.20	24.16	24.20	23.38	24.54	2,179,603	52,682,362	24.171	22.48	22.44	22.48	21.71	22.79	2,346,785	22.449	3.60%
2024-10-09	0	23.36	23.36	23.38	22.70	24.40	5,183,129	120,416,072	23.232	21.70	21.70	21.71	21.08	22.66	5,580,689	21.577	-2.75%
2024-10-08	0	24.02	24.04	24.08	23.90	27.54	4,400,861	109,598,710	24.904	22.31	22.33	22.36	22.20	25.58	4,738,419	23.130	-10.64%
2024-10-07	0	26.88	26.82	26.88	26.00	26.88	1,930,961	51,054,668	26.440	24.97	24.91	24.97	24.15	24.97	2,079,071	24.556	4.19%
2024-10-04	0	25.80	25.70	25.78	24.86	25.82	1,659,976	42,307,467	25.487	23.96	23.87	23.94	23.09	23.98	1,787,301	23.671	2.79%
2024-10-03	0	25.10	25.10	25.12	24.24	25.68	3,183,300	78,725,136	24.731	23.31	23.31	23.33	22.51	23.85	3,427,468	22.969	-0.95%
2024-10-02	0	25.34	25.30	25.34	23.74	25.48	3,882,516	96,905,424	24.959	23.53	23.50	23.53	22.05	23.66	4,180,316	23.181	6.74%
2024-09-30	0	23.74	23.72	23.78	22.82	24.00	4,203,610	99,450,972	23.659	22.05	22.03	22.09	21.19	22.29	4,526,038	21.973	4.95%
2024-09-27	0	22.62	22.62	22.78	22.40	23.04	4,158,913	94,283,354	22.670	21.01	21.01	21.16	20.80	21.40	4,477,913	21.055	0.00%
2024-09-26	0	22.62	22.58	22.62	22.14	22.62	1,228,180	27,598,690	22.471	21.01	20.97	21.01	20.56	21.01	1,322,385	20.870	1.98%
2024-09-25	0	22.18	22.18	22.20	22.10	22.68	1,223,000	27,464,140	22.456	20.60	20.60	20.62	20.53	21.06	1,316,807	20.857	0.91%
2024-09-24	0	21.98	21.96	21.98	21.58	22.02	1,164,834	25,420,948	21.824	20.41	20.40	20.41	20.04	20.45	1,254,180	20.269	3.00%
2024-09-23	0	22.70	22.68	22.70	22.50	22.80	846,942	19,223,000	22.697	19.82	19.80	19.82	19.65	19.91	970,021	19.817	1.34%
2024-09-20	0	22.40	22.40	22.42	22.24	22.50	894,100	20,000,282	22.369	19.56	19.56	19.58	19.42	19.65	1,024,032	19.531	0.36%
2024-09-19	0	22.32	22.30	22.32	21.86	22.32	1,048,466	23,166,304	22.095	19.49	19.47	19.49	19.09	19.49	1,200,830	19.292	1.36%
2024-09-17	0	22.02	22.00	22.02	21.72	22.06	317,522	6,981,422	21.987	19.23	19.21	19.23	18.96	19.26	363,665	19.197	1.38%
2024-09-16	0	21.72	21.72	21.80	21.54	21.88	13,599,900	293,718,196	21.597	18.96	18.96	19.03	18.81	19.10	15,576,253	18.857	0.00%
2024-09-13	0	21.72	21.72	21.78	21.60	21.84	653,000	14,181,202	21.717	18.96	18.96	19.02	18.86	19.07	747,895	18.961	1.40%
2024-09-12	0	21.42	21.42	21.52	21.20	21.60	708,300	15,157,834	21.400	18.70	18.70	18.79	18.51	18.86	811,231	18.685	0.75%
2024-09-11	0	21.26	21.30	21.46	21.20	21.72	1,498,225	31,923,622	21.308	18.56	18.60	18.74	18.51	18.96	1,715,949	18.604	-2.74%
2024-09-10	0	21.86	21.62	21.86	21.54	21.96	3,137,151	67,667,554	21.570	19.09	18.88	19.09	18.81	19.17	3,593,045	18.833	0.83%
2024-09-09	0	21.68	21.64	21.68	21.56	22.12	1,889,700	41,025,444	21.710	18.93	18.89	18.93	18.82	19.31	2,164,313	18.955	-1.99%
2024-09-05	0	22.12	22.12	22.18	22.00	22.28	677,300	14,965,990	22.097	19.31	19.31	19.37	19.21	19.45	775,726	19.293	-0.09%
2024-09-04	0	22.14	22.10	22.14	22.00	22.30	510,627	11,288,224	22.107	19.33	19.30	19.33	19.21	19.47	584,832	19.302	-0.81%
2024-09-03	0	22.32	22.30	22.36	22.16	22.48	487,500	10,845,564	22.247	19.49	19.47	19.52	19.35	19.63	558,344	19.425	-0.62%
2024-09-02	0	22.46	22.44	22.50	22.38	22.66	354,200	7,948,782	22.442	19.61	19.59	19.65	19.54	19.78	405,673	19.594	-0.88%
2024-08-30	0	22.66	22.66	22.68	22.56	22.86	368,021	8,365,073	22.730	19.78	19.78	19.80	19.70	19.96	421,502	19.846	0.62%
2024-08-29	0	22.52	22.50	22.52	22.36	22.56	365,600	8,207,962	22.451	19.66	19.65	19.66	19.52	19.70	418,729	19.602	-0.27%
2024-08-28	0	22.58	22.56	22.60	22.44	22.70	322,775	7,273,635	22.535	19.71	19.70	19.73	19.59	19.82	369,681	19.675	-0.44%
2024-08-27	0	22.68	22.64	22.70	22.40	22.70	554,150	12,516,706	22.587	19.80	19.77	19.82	19.56	19.82	634,680	19.721	0.89%
2024-08-26	0	22.48	22.46	22.48	22.26	22.50	459,400	10,272,920	22.362	19.63	19.61	19.63	19.44	19.65	526,161	19.524	1.17%
2024-08-23	0	22.22	22.20	22.24	22.06	22.22	63,501	1,407,127	22.159	19.40	19.38	19.42	19.26	19.40	72,729	19.348	0.09%
2024-08-22	0	22.20	22.18	22.20	22.00	22.20	220,122	4,856,621	22.063	19.38	19.37	19.38	19.21	19.38	252,110	19.264	0.18%
2024-08-21	0	22.16	22.14	22.16	22.04	22.16	200,669	4,435,981	22.106	19.35	19.33	19.35	19.24	19.35	229,830	19.301	-0.45%
2024-08-20	0	22.26	22.22	22.30	22.20	22.42	1,570,404	34,835,525	22.183	19.44	19.40	19.47	19.38	19.58	1,798,617	19.368	-0.45%
2024-08-19	0	22.36	22.30	22.36	22.20	22.42	240,500	5,374,268	22.346	19.52	19.47	19.52	19.38	19.58	275,450	19.511	0.81%
2024-08-16	0	22.18	22.16	22.20	22.04	22.22	267,775	5,931,019	22.149	19.37	19.35	19.38	19.24	19.40	306,688	19.339	0.64%
2024-08-15	0	22.04	22.00	22.04	21.78	22.14	315,100	6,932,966	22.002	19.24	19.21	19.24	19.02	19.33	360,891	19.211	0.64%
2024-08-14	0	21.90	21.90	21.96	21.86	22.02	143,295	3,146,141	21.956	19.12	19.12	19.17	19.09	19.23	164,119	19.170	-0.18%
2024-08-13	0	21.94	21.92	21.94	21.86	21.96	267,420	5,861,904	21.920	19.16	19.14	19.16	19.09	19.17	306,282	19.139	0.27%
2024-08-12	0	21.88	21.86	21.88	21.82	22.00	1,324,345	28,862,038	21.793	19.10	19.09	19.10	19.05	19.21	1,516,800	19.028	-0.27%
2024-08-09	0	21.94	21.92	21.94	21.86	22.02	420,393	9,230,655	21.957	19.16	19.14	19.16	19.09	19.23	481,485	19.171	0.83%
2024-08-08	0	21.76	21.72	21.76	21.60	21.86	306,200	6,652,612	21.726	19.00	18.96	19.00	18.86	19.09	350,697	18.970	-0.27%
2024-08-07	0	21.82	21.74	21.84	21.58	21.90	369,230	8,041,062	21.778	19.05	18.98	19.07	18.84	19.12	422,887	19.015	1.49%
2024-08-06	0	21.50	21.48	21.50	21.34	21.68	379,993	8,162,327	21.480	18.77	18.75	18.77	18.63	18.93	435,214	18.755	0.37%
2024-08-05	0	21.42	21.42	21.48	21.20	21.84	722,600	15,549,746	21.519	18.70	18.70	18.75	18.51	19.07	827,609	18.789	-1.74%
2024-08-02	0	21.80	21.78	21.84	21.52	21.88	774,300	16,787,006	21.680	19.03	19.02	19.07	18.79	19.10	886,822	18.929	-0.37%
2024-08-01	0	21.88	21.86	21.90	21.76	22.04	477,465	10,446,537	21.879	19.10	19.09	19.12	19.00	19.24	546,851	19.103	-0.09%
2024-07-31	0	21.90	21.84	21.90	21.56	21.96	187,600	4,082,714	21.763	19.12	19.07	19.12	18.82	19.17	214,862	19.002	1.67%
2024-07-30	0	21.54	21.52	21.54	21.50	21.98	363,568	7,851,610	21.596	18.81	18.79	18.81	18.77	19.19	416,402	18.856	-1.37%
2024-07-29	0	21.84	21.82	21.88	21.66	21.92	223,339	4,872,623	21.817	19.07	19.05	19.10	18.91	19.14	255,795	19.049	1.11%
2024-07-26	0	21.60	21.58	21.60	21.50	21.84	406,100	8,773,808	21.605	18.86	18.84	18.86	18.77	19.07	465,115	18.864	-0.37%
2024-07-25	0	21.68	21.68	21.70	21.60	21.98	689,000	14,968,652	21.725	18.93	18.93	18.95	18.86	19.19	789,126	18.969	-1.45%
2024-07-24	0	22.00	21.98	22.00	21.94	22.08	220,743	4,858,794	22.011	19.21	19.19	19.21	19.16	19.28	252,822	19.218	0.09%
2024-07-23	0	21.98	21.96	22.02	21.96	22.22	329,162	7,279,748	22.116	19.19	19.17	19.23	19.17	19.40	376,996	19.310	-0.45%
2024-07-22	0	22.08	22.06	22.10	21.60	22.10	610,265	13,355,070	21.884	19.28	19.26	19.30	18.86	19.30	698,949	19.107	1.10%
2024-07-19	0	21.84	21.82	21.86	21.72	22.28	805,500	17,590,596	21.838	19.07	19.05	19.09	18.96	19.45	922,556	19.067	-1.97%
2024-07-18	0	22.28	22.24	22.36	22.02	22.34	93,000	2,064,304	22.197	19.45	19.42	19.52	19.23	19.51	106,515	19.380	1.00%
2024-07-17	0	22.06	22.06	22.10	22.00	22.22	503,468	11,106,640	22.060	19.26	19.26	19.30	19.21	19.40	576,633	19.261	-0.36%
2024-07-16	0	22.14	22.14	22.18	22.12	22.46	1,330,503	29,513,774	22.182	19.33	19.33	19.37	19.31	19.61	1,523,853	19.368	-1.60%
2024-07-15	0	22.50	22.44	22.50	22.42	22.66	115,500	2,603,184	22.538	19.65	19.59	19.65	19.58	19.78	132,285	19.679	-0.62%
2024-07-12	0	22.64	22.64	22.66	22.30	22.70	346,484	7,837,700	22.621	19.77	19.77	19.78	19.47	19.82	396,835	19.751	1.43%
2024-07-11	0	22.32	22.30	22.32	22.02	22.34	148,235	3,293,806	22.220	19.49	19.47	19.49	19.23	19.51	169,777	19.401	1.45%
2024-07-10	0	22.00	22.00	22.02	22.00	22.30	431,936	9,553,038	22.117	19.21	19.21	19.23	19.21	19.47	494,705	19.311	-1.08%
2024-07-09	0	22.24	22.24	22.28	22.06	22.34	144,781	3,211,283	22.180	19.42	19.42	19.45	19.26	19.51	165,821	19.366	0.18%
2024-07-08	0	22.20	22.16	22.22	22.14	22.46	247,492	5,503,474	22.237	19.38	19.35	19.40	19.33	19.61	283,458	19.415	-1.16%
2024-07-05	0	22.46	22.44	22.50	22.40	22.72	366,330	8,241,413	22.497	19.61	19.59	19.65	19.56	19.84	419,565	19.643	-1.14%
2024-07-04	0	22.72	22.58	22.72	22.54	22.72	271,851	6,157,406	22.650	19.84	19.71	19.84	19.68	19.84	311,357	19.776	0.53%
2024-07-03	0	22.60	22.56	22.62	22.46	22.62	244,984	5,523,780	22.548	19.73	19.70	19.75	19.61	19.75	280,585	19.687	0.80%
2024-07-02	0	22.42	22.40	22.46	22.24	22.58	650,848	14,628,264	22.476	19.58	19.56	19.61	19.42	19.71	745,430	19.624	1.17%
2024-06-28	0	22.16	22.16	22.24	21.90	22.30	552,310	12,285,021	22.243	19.35	19.35	19.42	19.12	19.47	632,572	19.421	1.00%
2024-06-27	0	21.94	21.94	21.96	21.86	22.36	802,352	17,652,374	22.001	19.16	19.16	19.17	19.09	19.52	918,951	19.209	-1.79%
2024-06-26	0	22.34	22.26	22.42	22.28	22.48	3,008,313	67,294,625	22.370	19.51	19.44	19.58	19.45	19.63	3,445,484	19.531	-0.18%
2024-06-25	0	22.38	22.36	22.56	22.26	22.58	3,204,600	71,839,576	22.418	19.54	19.52	19.70	19.44	19.71	3,670,296	19.573	0.90%
2024-06-24	0	22.18	22.18	22.44	22.04	22.52	807,927	17,945,641	22.212	19.37	19.37	19.59	19.24	19.66	925,336	19.394	-1.42%
2024-06-21	0	22.50	22.50	22.60	22.26	22.64	1,667,637	37,517,497	22.497	19.65	19.65	19.73	19.44	19.77	1,909,980	19.643	-0.71%
2024-06-20	0	22.66	22.64	22.70	22.56	22.70	1,813,952	41,054,083	22.632	19.78	19.77	19.82	19.70	19.82	2,077,558	19.761	0.35%
2024-06-19	0	22.58	22.58	22.60	22.18	22.58	258,300	5,792,636	22.426	19.71	19.71	19.73	19.37	19.71	295,836	19.581	1.99%
2024-06-18	0	22.14	22.10	22.14	21.94	22.20	204,620	4,519,533	22.087	19.33	19.30	19.33	19.16	19.38	234,356	19.285	0.64%
2024-06-17	0	22.00	21.98	22.00	21.96	22.24	185,212	4,082,813	22.044	19.21	19.19	19.21	19.17	19.42	212,127	19.247	-0.81%
2024-06-14	0	22.18	22.16	22.18	22.00	22.30	95,142	2,112,599	22.205	19.37	19.35	19.37	19.21	19.47	108,968	19.387	0.27%
2024-06-13	0	22.12	22.10	22.12	22.00	22.26	313,907	6,944,502	22.123	19.31	19.30	19.31	19.21	19.44	359,524	19.316	0.64%
2024-06-12	0	21.98	21.94	22.10	21.70	22.10	231,948	5,077,363	21.890	19.19	19.16	19.30	18.95	19.30	265,655	19.113	-0.63%
2024-06-11	0	22.12	22.08	22.50	22.00	22.70	1,106,428	24,507,668	22.150	19.31	19.28	19.65	19.21	19.82	1,267,215	19.340	-2.30%
2024-06-07	0	22.64	22.60	22.64	22.54	22.78	226,652	5,136,409	22.662	19.77	19.73	19.77	19.68	19.89	259,589	19.787	0.27%
2024-06-06	0	22.58	22.48	22.58	22.38	22.70	188,900	4,262,064	22.563	19.71	19.63	19.71	19.54	19.82	216,351	19.700	0.98%
2024-06-05	0	22.36	22.36	22.38	22.36	22.80	341,374	7,689,163	22.524	19.52	19.52	19.54	19.52	19.91	390,983	19.666	-1.32%
2024-06-04	0	22.66	22.66	22.70	22.46	22.74	263,400	5,951,845	22.596	19.78	19.78	19.82	19.61	19.85	301,678	19.729	-0.18%
2024-06-03	0	22.70	22.68	22.74	22.38	22.86	536,800	12,178,827	22.688	19.82	19.80	19.85	19.54	19.96	614,808	19.809	1.70%
2024-05-31	0	22.32	22.30	22.32	22.32	22.68	310,200	6,992,512	22.542	19.49	19.47	19.49	19.49	19.80	355,279	19.682	-0.18%
2024-05-30	0	22.36	22.34	22.44	22.30	22.76	495,145	11,100,054	22.418	19.52	19.51	19.59	19.47	19.87	567,100	19.573	-1.32%
2024-05-29	0	22.66	22.66	22.76	22.60	22.90	311,000	7,069,542	22.732	19.78	19.78	19.87	19.73	19.99	356,195	19.847	-0.79%
2024-05-28	0	22.84	22.80	22.84	22.72	23.00	454,680	10,400,299	22.874	19.94	19.91	19.94	19.84	20.08	520,755	19.972	0.44%
2024-05-27	0	22.74	22.72	22.74	22.34	22.78	335,784	7,596,020	22.622	19.85	19.84	19.85	19.51	19.89	384,581	19.751	1.79%
2024-05-24	0	22.34	22.32	22.36	22.28	22.56	265,000	5,925,652	22.361	19.51	19.49	19.52	19.45	19.70	303,510	19.524	-0.36%
2024-05-23	0	22.42	22.42	22.50	22.38	22.92	968,750	21,753,947	22.456	19.58	19.58	19.65	19.54	20.01	1,109,530	19.606	-1.84%
2024-05-22	0	22.84	22.82	22.84	22.80	23.08	268,100	6,154,716	22.957	19.94	19.92	19.94	19.91	20.15	307,061	20.044	0.18%
2024-05-21	0	22.80	22.78	22.80	22.76	23.08	456,412	10,428,587	22.849	19.91	19.89	19.91	19.87	20.15	522,738	19.950	-1.04%
2024-05-20	0	23.04	23.02	23.04	22.92	23.14	272,729	6,291,275	23.068	20.12	20.10	20.12	20.01	20.20	312,362	20.141	0.52%
2024-05-17	0	22.92	22.90	22.92	22.60	23.00	496,003	11,298,134	22.778	20.01	19.99	20.01	19.73	20.08	568,083	19.888	0.97%
2024-05-16	0	22.70	22.62	22.70	22.28	22.80	700,900	15,849,992	22.614	19.82	19.75	19.82	19.45	19.91	802,756	19.744	1.98%
2024-05-14	0	22.26	22.24	22.26	22.22	22.52	883,240	19,706,690	22.312	19.44	19.42	19.44	19.40	19.66	1,011,593	19.481	-0.98%
2024-05-13	0	22.48	22.46	22.48	22.16	22.50	563,899	12,606,556	22.356	19.63	19.61	19.63	19.35	19.65	645,845	19.519	1.17%
2024-05-10	0	22.22	22.22	22.24	21.50	22.26	1,112,714	24,495,903	22.015	19.40	19.40	19.42	18.77	19.44	1,274,415	19.221	4.03%
2024-05-09	0	21.36	21.34	21.36	21.10	21.40	196,822	4,189,355	21.285	18.65	18.63	18.65	18.42	18.68	225,424	18.584	1.52%
2024-05-08	0	21.04	21.00	21.10	21.02	21.50	324,046	6,876,230	21.220	18.37	18.34	18.42	18.35	18.77	371,137	18.527	-0.85%
2024-05-07	0	21.22	21.22	21.26	21.06	21.30	323,547	6,873,242	21.243	18.53	18.53	18.56	18.39	18.60	370,565	18.548	0.76%
2024-05-06	0	21.06	21.06	21.10	20.88	21.14	332,600	6,994,834	21.031	18.39	18.39	18.42	18.23	18.46	380,934	18.362	1.06%
2024-05-03	0	20.84	20.86	20.88	20.70	20.96	683,500	14,301,753	20.924	18.20	18.21	18.23	18.07	18.30	782,827	18.269	0.68%
2024-05-02	0	20.70	20.66	20.70	20.48	20.80	220,425	4,555,701	20.668	18.07	18.04	18.07	17.88	18.16	252,457	18.045	0.10%
2024-04-30	0	20.68	20.64	20.66	20.52	20.84	314,736	6,526,460	20.736	18.06	18.02	18.04	17.92	18.20	360,474	18.105	0.10%
2024-04-29	0	20.66	20.62	20.68	20.46	20.82	298,496	6,176,067	20.691	18.04	18.00	18.06	17.86	18.18	341,874	18.065	0.58%
2024-04-26	0	20.54	20.52	20.60	20.30	20.60	343,900	7,053,068	20.509	17.93	17.92	17.99	17.72	17.99	393,876	17.907	1.08%
2024-04-25	0	20.32	20.30	20.32	20.12	20.46	306,796	6,227,444	20.298	17.74	17.72	17.74	17.57	17.86	351,380	17.723	0.99%
2024-04-24	0	20.12	20.10	20.14	19.98	20.20	433,915	8,713,867	20.082	17.57	17.55	17.58	17.44	17.64	496,972	17.534	1.26%
2024-04-23	0	19.87	19.86	19.95	19.80	19.97	200,878	3,996,464	19.895	17.35	17.34	17.42	17.29	17.44	230,070	17.371	0.10%
2024-04-22	0	19.85	19.84	19.90	19.83	20.10	270,651	5,406,211	19.975	17.33	17.32	17.38	17.31	17.55	309,982	17.440	-0.05%
2024-04-19	0	19.86	19.79	19.90	19.66	19.90	315,177	6,247,442	19.822	17.34	17.28	17.38	17.17	17.38	360,979	17.307	0.10%
2024-04-18	0	19.84	19.80	19.84	19.70	19.93	129,300	2,564,555	19.834	17.32	17.29	17.32	17.20	17.40	148,090	17.318	0.51%
2024-04-17	0	19.74	19.74	19.80	19.68	19.84	202,700	3,999,207	19.730	17.24	17.24	17.29	17.18	17.32	232,157	17.226	0.00%
2024-04-16	0	19.74	19.70	19.80	19.67	20.04	1,067,564	21,080,811	19.747	17.24	17.20	17.29	17.17	17.50	1,222,704	17.241	-1.50%
2024-04-15	0	20.04	19.94	20.08	19.70	20.08	1,034,800	20,677,605	19.982	17.50	17.41	17.53	17.20	17.53	1,185,178	17.447	0.75%
2024-04-12	0	19.89	19.88	20.08	19.86	20.18	430,400	8,578,832	19.932	17.37	17.36	17.53	17.34	17.62	492,946	17.403	-1.34%
2024-04-11	0	20.16	20.16	20.18	19.92	20.20	91,218	1,832,352	20.088	17.60	17.60	17.62	17.39	17.64	104,474	17.539	0.20%
2024-04-10	0	20.12	20.12	20.14	19.96	20.20	185,400	3,729,476	20.116	17.57	17.57	17.58	17.43	17.64	212,343	17.563	0.80%
2024-04-09	0	19.96	19.96	20.00	19.85	20.10	143,494	2,870,381	20.004	17.43	17.43	17.46	17.33	17.55	164,347	17.465	0.55%
2024-04-08	0	19.85	19.87	19.95	19.66	20.02	328,056	6,527,579	19.898	17.33	17.35	17.42	17.17	17.48	375,729	17.373	0.92%
2024-04-05	0	19.67	19.66	19.96	19.52	19.91	397,557	7,828,495	19.692	17.17	17.17	17.43	17.04	17.38	455,330	17.193	-1.21%
2024-04-03	0	19.91	19.90	19.91	19.80	19.96	110,460	2,198,009	19.899	17.38	17.38	17.38	17.29	17.43	126,512	17.374	0.15%
2024-04-02	0	19.88	19.88	19.92	19.51	19.93	424,773	8,431,667	19.850	17.36	17.36	17.39	17.03	17.40	486,501	17.331	2.05%
2024-03-28	0	19.48	19.48	19.55	19.23	19.55	303,100	5,875,326	19.384	17.01	17.01	17.07	16.79	17.07	347,147	16.925	0.52%
2024-03-27	0	19.38	19.38	19.44	19.36	19.70	400,201	7,793,527	19.474	16.92	16.92	16.97	16.90	17.20	458,359	17.003	-1.57%
2024-03-26	0	19.69	19.70	19.72	19.58	19.88	448,600	8,851,911	19.732	17.19	17.20	17.22	17.10	17.36	513,791	17.229	-0.76%
2024-03-25	0	19.84	19.84	19.88	19.73	20.02	820,183	16,320,377	19.899	17.32	17.32	17.36	17.23	17.48	939,373	17.374	0.56%
2024-03-22	0	19.73	19.72	19.83	19.59	20.30	512,400	10,156,843	19.822	17.23	17.22	17.31	17.10	17.72	586,863	17.307	-1.60%
2024-03-21	0	20.32	20.32	20.34	20.12	20.40	332,548	6,744,174	20.280	17.51	17.51	17.52	17.33	17.57	386,003	17.472	1.40%
2024-03-20	0	20.04	20.00	20.04	19.88	20.08	170,716	3,407,923	19.963	17.26	17.23	17.26	17.13	17.30	198,158	17.198	0.25%
2024-03-19	0	19.99	19.95	20.00	19.92	20.18	254,300	5,091,127	20.020	17.22	17.19	17.23	17.16	17.39	295,177	17.248	-0.94%
2024-03-18	0	20.18	20.14	20.22	19.98	20.22	256,448	5,166,797	20.148	17.39	17.35	17.42	17.21	17.42	297,671	17.357	0.80%
2024-03-15	0	20.02	19.98	20.10	19.80	20.06	293,600	5,847,528	19.917	17.25	17.21	17.32	17.06	17.28	340,795	17.159	-0.10%
2024-03-14	0	20.04	20.02	20.04	20.00	20.26	267,800	5,390,074	20.127	17.26	17.25	17.26	17.23	17.45	310,847	17.340	-0.40%
2024-03-13	0	20.12	20.10	20.14	20.00	20.30	118,819	2,389,250	20.108	17.33	17.32	17.35	17.23	17.49	137,918	17.324	-0.40%
2024-03-12	0	20.20	20.16	20.22	19.91	20.22	385,166	7,729,513	20.068	17.40	17.37	17.42	17.15	17.42	447,079	17.289	1.00%
2024-03-11	0	20.00	19.98	20.00	19.92	20.06	748,568	14,952,971	19.975	17.23	17.21	17.23	17.16	17.28	868,896	17.209	0.00%
2024-03-08	0	20.00	19.99	20.00	19.83	20.12	307,325	6,148,481	20.006	17.23	17.22	17.23	17.08	17.33	356,726	17.236	1.16%
2024-03-07	0	19.77	19.76	19.95	19.73	19.99	403,073	7,985,465	19.812	17.03	17.02	17.19	17.00	17.22	467,865	17.068	0.25%
2024-03-06	0	19.72	19.72	19.75	19.50	19.76	323,638	6,363,123	19.661	16.99	16.99	17.01	16.80	17.02	375,661	16.938	1.13%
2024-03-05	0	19.50	19.47	19.50	19.40	19.76	482,736	9,430,337	19.535	16.80	16.77	16.80	16.71	17.02	560,333	16.830	-1.32%
2024-03-04	0	19.76	19.70	19.76	19.65	19.85	306,339	6,039,543	19.715	17.02	16.97	17.02	16.93	17.10	355,581	16.985	0.30%
2024-03-01	0	19.70	19.69	19.70	19.55	19.73	120,810	2,376,192	19.669	16.97	16.96	16.97	16.84	17.00	140,230	16.945	0.00%
2024-02-29	0	19.70	19.63	19.70	19.70	19.95	211,678	4,191,774	19.803	16.97	16.91	16.97	16.97	17.19	245,704	17.060	-0.66%
2024-02-28	0	19.83	19.83	19.90	19.80	20.06	206,052	4,102,764	19.911	17.08	17.08	17.14	17.06	17.28	239,174	17.154	-1.05%
2024-02-27	0	20.04	20.00	20.04	19.78	20.06	307,022	6,103,593	19.880	17.26	17.23	17.26	17.04	17.28	356,374	17.127	0.55%
2024-02-26	0	19.93	19.86	19.93	19.84	20.14	277,029	5,530,143	19.962	17.17	17.11	17.17	17.09	17.35	321,560	17.198	-0.94%
2024-02-23	0	20.12	20.12	20.14	20.12	20.30	329,582	6,653,871	20.189	17.33	17.33	17.35	17.33	17.49	382,560	17.393	-0.30%
2024-02-22	0	20.18	20.18	20.20	19.82	20.20	185,046	3,703,896	20.016	17.39	17.39	17.40	17.08	17.40	214,791	17.244	1.46%
2024-02-21	0	19.89	19.84	19.90	19.63	20.04	492,686	9,805,613	19.902	17.14	17.09	17.14	16.91	17.26	571,883	17.146	1.53%
2024-02-20	0	19.59	19.59	19.60	19.30	19.60	233,900	4,557,282	19.484	16.88	16.88	16.89	16.63	16.89	271,498	16.786	1.08%
2024-02-19	0	19.38	19.36	19.38	19.19	19.40	245,800	4,748,653	19.319	16.70	16.68	16.70	16.53	16.71	285,311	16.644	0.83%
2024-02-16	0	19.22	19.21	19.24	18.82	19.24	255,727	4,878,389	19.077	16.56	16.55	16.58	16.21	16.58	296,834	16.435	2.18%
2024-02-15	0	18.81	18.77	18.90	18.55	18.82	218,802	4,088,182	18.684	16.21	16.17	16.28	15.98	16.21	253,973	16.097	0.16%
2024-02-14	0	18.78	18.70	18.83	18.48	18.86	282,568	5,274,657	18.667	16.18	16.11	16.22	15.92	16.25	327,989	16.082	-0.42%
2024-02-09	0	18.86	18.86	18.90	18.69	19.13	129,800	2,443,182	18.823	16.25	16.25	16.28	16.10	16.48	150,665	16.216	-1.41%
2024-02-08	0	19.13	19.13	19.15	19.05	19.22	248,729	4,757,912	19.129	16.48	16.48	16.50	16.41	16.56	288,711	16.480	0.00%
2024-02-07	0	19.13	19.11	19.13	19.11	19.30	204,925	3,937,531	19.215	16.48	16.46	16.48	16.46	16.63	237,866	16.554	0.10%
2024-02-06	0	19.11	19.00	19.18	18.68	19.19	331,900	6,291,917	18.957	16.46	16.37	16.52	16.09	16.53	385,251	16.332	2.47%
2024-02-05	0	18.65	18.65	18.76	18.53	19.00	528,721	9,875,500	18.678	16.07	16.07	16.16	15.96	16.37	613,710	16.091	-0.53%
2024-02-02	0	18.75	18.70	19.00	18.63	19.08	203,551	3,843,761	18.884	16.15	16.11	16.37	16.05	16.44	236,271	16.268	0.21%
2024-02-01	0	18.71	18.71	18.75	18.62	18.90	224,600	4,220,455	18.791	16.12	16.12	16.15	16.04	16.28	260,703	16.189	-0.11%
2024-01-31	0	18.73	18.75	18.91	18.71	18.99	245,952	4,630,263	18.826	16.14	16.15	16.29	16.12	16.36	285,487	16.219	-0.90%
2024-01-30	0	18.90	18.80	18.90	18.84	19.35	406,550	7,743,542	19.047	16.28	16.20	16.28	16.23	16.67	471,901	16.409	-2.33%
2024-01-29	0	19.35	19.35	19.36	19.29	19.55	305,701	5,935,948	19.418	16.67	16.67	16.68	16.62	16.84	354,841	16.728	0.31%
2024-01-26	0	19.29	19.28	19.29	19.23	19.52	241,795	4,682,148	19.364	16.62	16.61	16.62	16.57	16.82	280,662	16.683	-0.26%
2024-01-25	0	19.34	19.34	19.38	18.94	19.40	499,226	9,604,759	19.239	16.66	16.66	16.70	16.32	16.71	579,474	16.575	2.55%
2024-01-24	0	18.86	18.86	18.90	18.30	18.95	678,551	12,564,288	18.516	16.25	16.25	16.28	15.77	16.33	787,624	15.952	3.63%
2024-01-23	0	18.20	18.20	18.24	17.85	18.36	380,573	6,908,577	18.153	15.68	15.68	15.71	15.38	15.82	441,748	15.639	1.62%
2024-01-22	0	17.91	17.90	17.91	17.77	18.60	836,570	15,085,217	18.032	15.43	15.42	15.43	15.31	16.02	971,044	15.535	-2.56%
2024-01-19	0	18.38	18.38	18.42	18.25	18.58	357,066	6,568,101	18.395	15.83	15.83	15.87	15.72	16.01	414,462	15.847	-0.97%
2024-01-18	0	18.56	18.55	18.56	18.33	18.70	561,392	10,358,437	18.451	15.99	15.98	15.99	15.79	16.11	651,633	15.896	0.54%
2024-01-17	0	18.46	18.47	18.50	18.45	19.12	1,304,400	24,328,617	18.651	15.90	15.91	15.94	15.89	16.47	1,514,075	16.068	-3.45%
2024-01-16	0	19.12	19.07	19.12	19.03	19.39	359,370	6,884,478	19.157	16.47	16.43	16.47	16.39	16.70	417,137	16.504	-1.09%
2024-01-15	0	19.33	19.32	19.40	19.20	19.40	168,200	3,253,433	19.343	16.65	16.64	16.71	16.54	16.71	195,237	16.664	0.16%
2024-01-12	0	19.30	19.29	19.32	19.20	19.35	167,974	3,246,511	19.328	16.63	16.62	16.64	16.54	16.67	194,975	16.651	0.31%
2024-01-11	0	19.24	19.22	19.26	19.09	19.34	144,732	2,786,844	19.255	16.58	16.56	16.59	16.45	16.66	167,997	16.589	0.26%
2024-01-10	0	19.19	19.16	19.19	19.13	19.31	111,789	2,145,464	19.192	16.53	16.51	16.53	16.48	16.64	129,758	16.534	-0.62%
2024-01-09	0	19.31	19.31	19.38	19.26	19.46	574,775	11,111,852	19.333	16.64	16.64	16.70	16.59	16.77	667,167	16.655	0.16%
2024-01-08	0	19.28	19.26	19.32	19.25	19.64	355,209	6,892,299	19.404	16.61	16.59	16.64	16.58	16.92	412,307	16.716	-1.53%
2024-01-05	0	19.58	19.60	19.78	19.50	19.78	156,100	3,063,039	19.622	16.87	16.89	17.04	16.80	17.04	181,192	16.905	-0.15%
2024-01-04	0	19.61	19.60	19.68	19.55	20.00	102,827	2,016,198	19.608	16.89	16.89	16.95	16.84	17.23	119,356	16.892	0.05%
2024-01-03	0	19.60	19.60	19.68	19.50	19.68	176,979	3,464,173	19.574	16.89	16.89	16.95	16.80	16.95	205,427	16.863	-0.15%
2024-01-02	0	19.63	19.60	19.65	19.50	19.70	199,800	3,914,115	19.590	16.91	16.89	16.93	16.80	16.97	231,917	16.877	0.62%
2023-12-29	0	19.51	19.51	19.75	19.51	19.71	273,300	5,341,431	19.544	16.81	16.81	17.01	16.81	16.98	317,231	16.838	-0.66%
2023-12-28	0	19.64	19.64	19.66	19.35	19.64	259,179	5,065,169	19.543	16.92	16.92	16.94	16.67	16.92	300,841	16.837	1.71%
2023-12-27	0	19.31	19.23	19.30	18.90	19.32	241,279	4,631,981	19.198	16.64	16.57	16.63	16.28	16.64	280,063	16.539	1.52%
2023-12-22	0	19.02	19.02	19.04	19.00	19.20	163,853	3,124,541	19.069	16.39	16.39	16.40	16.37	16.54	190,191	16.428	-0.16%
2023-12-21	0	19.05	19.00	19.10	18.82	19.19	137,329	2,607,325	18.986	16.41	16.37	16.45	16.21	16.53	159,404	16.357	0.63%
2023-12-20	0	18.93	18.88	19.00	18.84	19.02	136,607	2,585,570	18.927	16.31	16.27	16.37	16.23	16.39	158,566	16.306	0.21%
2023-12-19	0	18.89	18.89	19.16	18.85	19.02	134,384	2,539,835	18.900	16.27	16.27	16.51	16.24	16.39	155,985	16.283	-0.68%
2023-12-18	0	19.02	19.01	19.09	18.96	19.13	200,148	3,806,688	19.019	16.39	16.38	16.45	16.33	16.48	232,321	16.385	-0.58%
2023-12-15	0	19.13	19.12	19.13	18.85	19.30	341,619	6,547,567	19.166	16.48	16.47	16.48	16.24	16.63	396,532	16.512	1.65%
2023-12-14	0	18.82	18.82	18.85	18.75	18.91	217,042	4,090,194	18.845	16.21	16.21	16.24	16.15	16.29	251,930	16.235	1.02%
2023-12-13	0	18.63	18.62	18.75	18.60	18.95	270,342	5,051,548	18.686	16.05	16.04	16.15	16.02	16.33	313,798	16.098	-1.32%
2023-12-12	0	18.88	18.88	18.94	18.63	18.95	259,390	4,884,231	18.830	16.27	16.27	16.32	16.05	16.33	301,085	16.222	0.96%
2023-12-11	0	18.70	18.66	18.73	18.46	18.82	398,949	7,413,356	18.582	16.11	16.08	16.14	15.90	16.21	463,078	16.009	-0.53%
2023-12-08	0	18.80	18.77	18.85	18.76	18.91	247,532	4,655,595	18.808	16.20	16.17	16.24	16.16	16.29	287,321	16.203	-0.42%
2023-12-07	0	18.88	18.88	18.89	18.70	19.03	224,317	4,210,576	18.771	16.27	16.27	16.27	16.11	16.39	260,375	16.171	-0.79%
2023-12-06	0	19.03	19.00	19.09	18.78	19.09	169,200	3,204,379	18.938	16.39	16.37	16.45	16.18	16.45	196,398	16.316	1.22%
2023-12-05	0	18.80	18.86	18.90	18.76	19.11	525,996	9,918,326	18.856	16.20	16.25	16.28	16.16	16.46	610,547	16.245	-1.16%
2023-12-04	0	19.02	19.02	19.05	19.02	19.35	163,646	3,126,002	19.102	16.39	16.39	16.41	16.39	16.67	189,951	16.457	-0.26%
2023-12-01	0	19.07	19.07	19.09	19.07	19.19	186,100	3,559,495	19.127	16.43	16.43	16.45	16.43	16.53	216,015	16.478	-0.37%
2023-11-30	0	19.14	19.14	19.28	18.98	19.20	296,190	5,667,130	19.133	16.49	16.49	16.61	16.35	16.54	343,801	16.484	0.58%
2023-11-29	0	19.03	19.02	19.03	19.00	19.31	484,600	9,251,637	19.091	16.39	16.39	16.39	16.37	16.64	562,497	16.447	-1.45%
2023-11-28	0	19.31	19.31	19.34	19.25	19.43	135,468	2,614,843	19.302	16.64	16.64	16.66	16.58	16.74	157,244	16.629	-0.05%
2023-11-27	0	19.32	19.30	19.52	19.21	19.52	180,841	3,485,396	19.273	16.64	16.63	16.82	16.55	16.82	209,910	16.604	-0.72%
2023-11-24	0	19.46	19.45	19.52	19.45	19.56	84,843	1,654,968	19.506	16.77	16.76	16.82	16.76	16.85	98,481	16.805	-0.66%
2023-11-23	0	19.59	19.57	19.59	19.35	19.61	115,500	2,243,195	19.422	16.88	16.86	16.88	16.67	16.89	134,066	16.732	0.67%
2023-11-22	0	19.46	19.43	19.50	19.40	19.51	52,360	1,019,202	19.465	16.77	16.74	16.80	16.71	16.81	60,777	16.770	-0.10%
2023-11-21	0	19.48	19.42	19.48	19.48	19.75	238,957	4,700,714	19.672	16.78	16.73	16.78	16.78	17.01	277,368	16.948	-0.10%
2023-11-20	0	19.50	19.50	19.56	19.35	19.54	71,300	1,388,261	19.471	16.80	16.80	16.85	16.67	16.83	82,761	16.774	1.25%
2023-11-17	0	19.26	19.25	19.50	19.26	19.50	146,900	2,836,317	19.308	16.59	16.58	16.80	16.59	16.80	170,513	16.634	-1.33%
2023-11-16	0	19.52	19.47	19.60	19.42	19.71	95,129	1,855,823	19.509	16.82	16.77	16.89	16.73	16.98	110,420	16.807	-0.41%
2023-11-15	0	19.60	19.60	19.61	19.37	19.60	207,021	4,035,436	19.493	16.89	16.89	16.89	16.69	16.89	240,298	16.793	2.67%
2023-11-14	0	19.09	19.09	19.13	18.99	19.20	65,906	1,258,190	19.091	16.45	16.45	16.48	16.36	16.54	76,500	16.447	0.74%
2023-11-13	0	18.95	18.92	19.10	18.76	18.90	157,691	2,970,080	18.835	16.33	16.30	16.45	16.16	16.28	183,039	16.226	0.74%
2023-11-10	0	18.81	18.80	18.85	18.80	19.00	355,800	6,710,143	18.859	16.21	16.20	16.24	16.20	16.37	412,993	16.248	-1.05%
2023-11-09	0	19.01	19.02	19.03	18.97	19.14	78,002	1,483,293	19.016	16.38	16.39	16.39	16.34	16.49	90,540	16.383	-0.21%
2023-11-08	0	19.05	19.02	19.05	19.00	19.35	140,400	2,677,890	19.073	16.41	16.39	16.41	16.37	16.67	162,969	16.432	-0.78%
2023-11-07	0	19.20	19.20	19.22	19.20	19.45	128,059	2,468,929	19.280	16.54	16.54	16.56	16.54	16.76	148,644	16.610	-1.29%
2023-11-06	0	19.45	19.45	19.47	19.44	19.53	119,000	2,316,987	19.471	16.76	16.76	16.77	16.75	16.83	138,129	16.774	0.10%
2023-11-03	0	19.43	19.43	19.48	19.20	19.49	277,191	5,381,868	19.416	16.74	16.74	16.78	16.54	16.79	321,748	16.727	1.62%
2023-11-02	0	19.12	19.09	19.18	19.08	19.27	71,300	1,368,718	19.197	16.47	16.45	16.52	16.44	16.60	82,761	16.538	0.90%
2023-11-01	0	18.95	18.95	19.03	18.87	19.04	113,100	2,146,482	18.979	16.33	16.33	16.39	16.26	16.40	131,280	16.350	-0.11%
2023-10-31	0	18.97	18.92	18.99	18.83	19.15	173,645	3,287,181	18.931	16.34	16.30	16.36	16.22	16.50	201,557	16.309	-0.63%
2023-10-30	0	19.09	19.00	19.09	18.95	19.24	131,400	2,499,671	19.023	16.45	16.37	16.45	16.33	16.58	152,522	16.389	-0.78%
2023-10-27	0	19.24	19.24	19.25	18.91	19.25	162,103	3,101,454	19.133	16.58	16.58	16.58	16.29	16.58	188,160	16.483	1.48%
2023-10-26	0	18.96	18.91	19.00	18.79	19.00	172,500	3,258,771	18.891	16.33	16.29	16.37	16.19	16.37	200,228	16.275	0.21%
2023-10-25	0	18.92	18.89	19.00	18.89	19.20	351,405	6,680,667	19.011	16.30	16.27	16.37	16.27	16.54	407,891	16.379	0.05%
2023-10-24	0	18.91	18.89	18.96	18.75	18.96	177,259	3,344,010	18.865	16.29	16.27	16.33	16.15	16.33	205,752	16.253	0.05%
2023-10-20	0	18.90	18.90	19.03	18.90	19.07	451,300	8,547,465	18.940	16.28	16.28	16.39	16.28	16.43	523,844	16.317	-0.58%
2023-10-19	0	19.01	19.01	19.15	19.00	19.32	262,900	5,019,050	19.091	16.38	16.38	16.50	16.37	16.64	305,160	16.447	-1.71%
2023-10-18	0	19.34	19.33	19.54	19.34	19.50	102,398	1,988,421	19.419	16.66	16.65	16.83	16.66	16.80	118,858	16.729	-0.62%
2023-10-17	0	19.46	19.44	19.51	19.34	19.50	98,800	1,921,515	19.449	16.77	16.75	16.81	16.66	16.80	114,682	16.755	0.72%
2023-10-16	0	19.32	19.26	19.40	19.25	19.47	204,900	3,966,338	19.357	16.64	16.59	16.71	16.58	16.77	237,837	16.677	-0.10%
2023-10-13	0	19.34	19.34	19.50	19.33	19.77	217,300	4,229,984	19.466	16.66	16.66	16.80	16.65	17.03	252,230	16.770	-2.08%
2023-10-12	0	19.75	19.71	19.78	19.56	19.78	325,047	6,408,153	19.715	17.01	16.98	17.04	16.85	17.04	377,296	16.984	2.01%
2023-10-11	0	19.36	19.36	19.42	19.33	19.47	112,354	2,178,988	19.394	16.68	16.68	16.73	16.65	16.77	130,414	16.708	0.47%
2023-10-10	0	19.27	19.27	19.28	19.22	19.62	79,675	1,542,521	19.360	16.60	16.60	16.61	16.56	16.90	92,482	16.679	0.21%
2023-10-09	0	19.23	19.21	19.25	19.20	19.36	48,967	944,230	19.283	16.57	16.55	16.58	16.54	16.68	56,838	16.613	-0.05%
2023-10-06	0	19.24	19.20	19.32	19.10	19.34	110,700	2,127,743	19.221	16.58	16.54	16.64	16.45	16.66	128,494	16.559	1.53%
2023-10-05	0	18.95	18.92	19.00	18.88	19.02	160,100	3,034,240	18.952	16.33	16.30	16.37	16.27	16.39	185,835	16.328	0.21%
2023-10-04	0	18.91	18.95	18.98	18.85	19.10	295,500	5,589,103	18.914	16.29	16.33	16.35	16.24	16.45	343,000	16.295	-0.73%
2023-10-03	0	19.05	19.06	19.11	18.98	19.73	533,125	10,181,126	19.097	16.41	16.42	16.46	16.35	17.00	618,822	16.452	-3.45%
2023-09-29	0	19.73	19.70	19.80	19.51	19.79	116,400	2,289,140	19.666	17.00	16.97	17.06	16.81	17.05	135,111	16.943	1.44%
2023-09-28	0	19.45	19.45	19.48	19.44	19.53	71,500	1,392,090	19.470	16.76	16.76	16.78	16.75	16.83	82,993	16.774	-0.31%
2023-09-27	0	19.51	19.48	19.52	19.47	19.62	121,001	2,361,210	19.514	16.81	16.78	16.82	16.77	16.90	140,451	16.812	0.10%
2023-09-26	0	19.49	19.45	19.48	19.41	19.68	289,050	5,653,966	19.561	16.79	16.76	16.78	16.72	16.95	335,513	16.852	-0.97%
2023-09-25	0	19.68	19.65	19.68	19.67	20.00	211,212	4,171,125	19.749	16.95	16.93	16.95	16.95	17.23	245,163	17.014	-1.50%
2023-09-22	0	19.98	19.94	20.30	19.52	19.98	401,000	7,912,464	19.732	17.21	17.18	17.49	16.82	17.21	465,459	16.999	1.16%
2023-09-21	0	21.10	21.06	21.10	21.02	21.26	449,041	9,472,765	21.096	17.01	16.98	17.01	16.95	17.14	556,850	17.011	-0.75%
2023-09-20	0	21.26	21.26	21.36	21.26	21.38	335,698	7,152,736	21.307	17.14	17.14	17.22	17.14	17.24	416,295	17.182	-0.37%
2023-09-19	0	21.34	21.34	21.36	21.10	21.36	79,700	1,697,102	21.294	17.21	17.21	17.22	17.01	17.22	98,835	17.171	0.76%
2023-09-18	0	21.18	21.12	21.44	21.02	21.36	227,896	4,818,775	21.145	17.08	17.03	17.29	16.95	17.22	282,611	17.051	-1.21%
2023-09-15	0	21.44	21.40	21.44	21.24	21.54	162,148	3,477,358	21.446	17.29	17.26	17.29	17.13	17.37	201,078	17.294	0.85%
2023-09-14	0	21.26	21.22	21.44	21.10	21.30	101,204	2,143,473	21.180	17.14	17.11	17.29	17.01	17.18	125,502	17.079	1.05%
2023-09-13	0	21.04	21.04	21.06	20.94	21.12	245,467	5,161,268	21.026	16.97	16.97	16.98	16.89	17.03	304,400	16.956	0.29%
2023-09-12	0	20.98	21.00	21.08	20.98	21.28	286,176	6,015,291	21.020	16.92	16.93	17.00	16.92	17.16	354,883	16.950	-1.22%
2023-09-11	0	21.24	21.20	21.28	21.08	21.32	114,607	2,423,703	21.148	17.13	17.10	17.16	17.00	17.19	142,123	17.054	-0.38%
2023-09-07	0	21.32	21.30	21.34	21.30	21.48	118,809	2,539,481	21.375	17.19	17.18	17.21	17.18	17.32	147,333	17.236	-0.56%
2023-09-06	0	21.44	21.40	21.50	21.26	21.44	81,073	1,729,252	21.330	17.29	17.26	17.34	17.14	17.29	100,538	17.200	0.47%
2023-09-05	0	21.34	21.34	21.38	21.32	21.70	95,000	2,045,464	21.531	17.21	17.21	17.24	17.19	17.50	117,808	17.363	-1.48%
2023-09-04	0	21.66	21.62	21.66	21.28	21.70	145,399	3,133,222	21.549	17.47	17.43	17.47	17.16	17.50	180,307	17.377	2.95%
2023-08-31	0	21.04	21.04	21.06	21.00	21.20	47,600	1,002,788	21.067	16.97	16.97	16.98	16.93	17.10	59,028	16.988	-0.47%
2023-08-30	0	21.14	21.10	21.18	21.14	21.36	59,500	1,264,758	21.256	17.05	17.01	17.08	17.05	17.22	73,785	17.141	-0.56%
2023-08-29	0	21.26	21.22	21.26	20.78	21.30	100,311	2,120,790	21.142	17.14	17.11	17.14	16.76	17.18	124,394	17.049	2.21%
2023-08-28	0	20.80	20.82	20.86	20.78	21.30	131,100	2,750,470	20.980	16.77	16.79	16.82	16.76	17.18	162,575	16.918	0.00%
2023-08-25	0	20.80	20.78	21.00	20.72	20.90	91,100	1,894,918	20.800	16.77	16.76	16.93	16.71	16.85	112,972	16.773	-0.10%
2023-08-24	0	20.82	20.78	20.82	20.48	20.82	137,900	2,860,320	20.742	16.79	16.76	16.79	16.51	16.79	171,008	16.726	1.46%
2023-08-23	0	20.52	20.52	20.70	20.48	20.68	117,141	2,406,501	20.544	16.55	16.55	16.69	16.51	16.68	145,265	16.566	-0.29%
2023-08-22	0	20.58	20.60	20.86	20.36	20.72	172,998	3,553,157	20.539	16.60	16.61	16.82	16.42	16.71	214,532	16.562	0.88%
2023-08-21	0	20.40	20.42	20.48	20.38	20.84	385,054	7,893,830	20.501	16.45	16.47	16.51	16.43	16.81	477,500	16.532	-2.21%
2023-08-18	0	20.86	20.82	21.00	20.80	21.18	200,800	4,207,414	20.953	16.82	16.79	16.93	16.77	17.08	249,009	16.897	-1.14%
2023-08-17	0	21.10	21.02	21.18	20.74	21.14	496,525	10,410,309	20.966	17.01	16.95	17.08	16.72	17.05	615,734	16.907	0.09%
2023-08-16	0	21.08	21.10	21.12	21.04	21.32	243,698	5,146,755	21.119	17.00	17.01	17.03	16.97	17.19	302,207	17.031	-1.13%
2023-08-15	0	21.32	21.30	21.32	21.22	21.50	363,400	7,750,182	21.327	17.19	17.18	17.19	17.11	17.34	450,647	17.198	-0.56%
2023-08-14	0	21.44	21.44	21.50	21.30	21.80	493,021	10,554,963	21.409	17.29	17.29	17.34	17.18	17.58	611,389	17.264	-1.65%
2023-08-11	0	21.80	21.72	21.80	21.64	21.94	212,386	4,617,817	21.743	17.58	17.51	17.58	17.45	17.69	263,377	17.533	-0.46%
2023-08-10	0	21.90	21.88	21.90	21.84	22.00	208,800	4,584,268	21.955	17.66	17.64	17.66	17.61	17.74	258,930	17.705	-0.09%
2023-08-09	0	21.92	21.84	22.00	21.74	21.92	89,205	1,947,480	21.832	17.68	17.61	17.74	17.53	17.68	110,622	17.605	0.37%
2023-08-08	0	21.84	21.84	21.90	21.74	22.04	222,683	4,870,030	21.870	17.61	17.61	17.66	17.53	17.77	276,146	17.636	-0.91%
2023-08-07	0	22.04	22.00	22.10	21.90	22.30	57,415	1,264,101	22.017	17.77	17.74	17.82	17.66	17.98	71,200	17.754	-0.27%
2023-08-04	0	22.10	22.00	22.10	22.00	22.40	75,628	1,678,564	22.195	17.82	17.74	17.82	17.74	18.06	93,785	17.898	0.18%
2023-08-03	0	22.06	22.02	22.06	21.94	22.20	97,429	2,146,759	22.034	17.79	17.76	17.79	17.69	17.90	120,820	17.768	-0.18%
2023-08-02	0	22.10	22.10	22.18	21.98	22.54	623,584	13,750,205	22.050	17.82	17.82	17.89	17.72	18.18	773,298	17.781	-1.87%
2023-08-01	0	22.52	22.48	22.56	22.50	22.86	75,863	1,711,168	22.556	18.16	18.13	18.19	18.14	18.43	94,077	18.189	-0.71%
2023-07-31	0	22.68	22.62	22.68	22.60	22.88	206,872	4,706,767	22.752	18.29	18.24	18.29	18.22	18.45	256,539	18.347	0.53%
2023-07-28	0	22.56	22.56	22.58	22.10	22.56	279,846	6,287,308	22.467	18.19	18.19	18.21	17.82	18.19	347,033	18.117	0.98%
2023-07-27	0	22.34	22.28	22.36	22.18	22.38	195,082	4,350,534	22.301	18.01	17.97	18.03	17.89	18.05	241,919	17.983	1.09%
2023-07-26	0	22.10	22.04	22.14	22.00	22.20	117,624	2,595,776	22.068	17.82	17.77	17.85	17.74	17.90	145,864	17.796	-0.45%
2023-07-25	0	22.20	22.10	22.20	21.90	22.24	258,323	5,702,216	22.074	17.90	17.82	17.90	17.66	17.93	320,343	17.800	3.06%
2023-07-24	0	21.54	21.54	21.64	21.50	21.90	303,050	6,549,220	21.611	17.37	17.37	17.45	17.34	17.66	375,808	17.427	-1.64%
2023-07-21	0	21.90	21.84	21.90	21.76	21.98	58,527	1,280,988	21.887	17.66	17.61	17.66	17.55	17.72	72,579	17.650	0.46%
2023-07-20	0	21.80	21.80	21.82	21.80	21.98	357,361	7,793,331	21.808	17.58	17.58	17.60	17.58	17.72	443,159	17.586	0.28%
2023-07-19	0	21.74	21.70	21.80	21.50	21.80	153,988	3,324,898	21.592	17.53	17.50	17.58	17.34	17.58	190,958	17.412	0.00%
2023-07-18	0	21.74	21.70	21.78	21.66	22.04	198,514	4,316,029	21.742	17.53	17.50	17.56	17.47	17.77	246,175	17.532	-1.36%
2023-07-14	0	22.04	22.00	22.04	21.96	22.08	71,061	1,566,035	22.038	17.77	17.74	17.77	17.71	17.81	88,122	17.771	0.27%
2023-07-13	0	21.98	21.96	22.00	21.80	22.00	240,736	5,282,265	21.942	17.72	17.71	17.74	17.58	17.74	298,533	17.694	1.57%
2023-07-12	0	21.64	21.62	21.78	21.58	21.80	129,900	2,816,962	21.686	17.45	17.43	17.56	17.40	17.58	161,087	17.487	0.19%
2023-07-11	0	21.60	21.58	21.66	21.50	21.74	214,805	4,640,921	21.605	17.42	17.40	17.47	17.34	17.53	266,377	17.422	0.28%
2023-07-10	0	21.54	21.54	21.74	21.46	21.88	212,140	4,575,010	21.566	17.37	17.37	17.53	17.31	17.64	263,072	17.391	-0.19%
2023-07-07	0	21.58	21.58	21.76	21.52	21.76	214,874	4,644,417	21.615	17.40	17.40	17.55	17.35	17.55	266,462	17.430	-0.83%
2023-07-06	0	21.76	21.76	22.10	21.70	22.20	388,139	8,471,138	21.825	17.55	17.55	17.82	17.50	17.90	481,326	17.600	-1.36%
2023-07-05	0	22.06	22.04	22.10	22.06	22.40	121,112	2,681,462	22.140	17.79	17.77	17.82	17.79	18.06	150,189	17.854	-1.43%
2023-07-04	0	22.38	22.34	22.46	22.28	22.50	198,898	4,458,723	22.417	18.05	18.01	18.11	17.97	18.14	246,651	18.077	-0.18%
2023-07-03	0	22.42	22.42	22.50	22.16	22.46	148,200	3,315,548	22.372	18.08	18.08	18.14	17.87	18.11	183,781	18.041	1.26%
2023-06-30	0	22.14	22.08	22.18	22.00	22.20	471,700	10,434,494	22.121	17.85	17.81	17.89	17.74	17.90	584,949	17.838	0.64%
2023-06-29	0	22.00	21.98	22.00	21.94	22.30	1,307,185	28,583,674	21.867	17.74	17.72	17.74	17.69	17.98	1,621,022	17.633	-0.63%
2023-06-28	0	22.14	22.14	22.24	22.10	22.24	63,676	1,411,920	22.174	17.85	17.85	17.93	17.82	17.93	78,964	17.881	-0.36%
2023-06-27	0	22.22	22.12	22.24	21.96	22.24	159,110	3,518,133	22.111	17.92	17.84	17.93	17.71	17.93	197,310	17.830	1.65%
2023-06-26	0	21.86	21.86	22.20	21.78	22.20	105,800	2,314,450	21.876	17.63	17.63	17.90	17.56	17.90	131,201	17.640	0.37%
2023-06-23	0	21.78	21.78	22.40	21.72	22.40	495,233	10,808,140	21.824	17.56	17.56	18.06	17.51	18.06	614,132	17.599	-2.33%
2023-06-21	0	22.30	22.28	22.40	22.22	22.50	227,212	5,063,173	22.284	17.98	17.97	18.06	17.92	18.14	281,763	17.970	-0.98%
2023-06-20	0	22.52	22.50	22.54	22.44	22.68	101,044	2,276,782	22.533	18.16	18.14	18.18	18.10	18.29	125,303	18.170	-0.88%
2023-06-19	0	22.72	22.68	22.76	22.62	22.86	28,908	655,387	22.672	18.32	18.29	18.35	18.24	18.43	35,848	18.282	-0.61%
2023-06-16	0	22.86	22.76	22.92	22.52	22.94	211,973	4,828,529	22.779	18.43	18.35	18.48	18.16	18.50	262,865	18.369	1.51%
2023-06-15	0	22.52	22.40	22.54	22.28	22.52	204,625	4,572,829	22.347	18.16	18.06	18.18	17.97	18.16	253,753	18.021	0.63%
2023-06-14	0	22.38	22.34	22.48	22.32	22.62	152,972	3,432,944	22.442	18.05	18.01	18.13	18.00	18.24	189,698	18.097	-0.89%
2023-06-13	0	22.58	22.58	22.64	22.40	22.90	301,940	6,808,607	22.550	18.21	18.21	18.26	18.06	18.47	374,432	18.184	-1.31%
2023-06-12	0	22.88	22.70	22.88	22.64	22.96	201,400	4,581,256	22.747	18.45	18.31	18.45	18.26	18.51	249,753	18.343	-0.44%
2023-06-09	0	22.98	22.88	22.98	22.70	22.98	250,466	5,735,751	22.900	18.53	18.45	18.53	18.31	18.53	310,599	18.467	0.97%
2023-06-08	0	22.76	22.66	22.76	22.48	22.80	53,181	1,204,948	22.658	18.35	18.27	18.35	18.13	18.39	65,949	18.271	0.98%
2023-06-07	0	22.54	22.52	22.54	22.44	22.64	444,232	9,996,011	22.502	18.18	18.16	18.18	18.10	18.26	550,886	18.145	0.45%
2023-06-06	0	22.44	22.40	22.52	22.40	22.68	307,700	6,923,686	22.501	18.10	18.06	18.16	18.06	18.29	381,575	18.145	0.45%
2023-06-05	0	22.34	22.32	22.34	22.20	22.44	129,834	2,899,066	22.329	18.01	18.00	18.01	17.90	18.10	161,005	18.006	0.09%
2023-06-02	0	22.32	22.34	22.40	21.88	22.38	158,055	3,516,818	22.251	18.00	18.01	18.06	17.64	18.05	196,002	17.943	2.76%
2023-06-01	0	21.72	21.70	21.76	21.60	21.82	135,100	2,937,266	21.741	17.51	17.50	17.55	17.42	17.60	167,536	17.532	0.00%
2023-05-31	0	21.72	21.70	21.78	21.60	22.10	860,991	18,698,228	21.717	17.51	17.50	17.56	17.42	17.82	1,067,703	17.513	-1.63%
2023-05-30	0	22.08	22.06	22.12	21.96	22.50	570,554	12,584,040	22.056	17.81	17.79	17.84	17.71	18.14	707,536	17.786	-0.90%
2023-05-29	0	22.28	22.28	22.38	22.26	22.56	182,900	4,088,530	22.354	17.97	17.97	18.05	17.95	18.19	226,812	18.026	-0.18%
2023-05-25	0	22.32	22.32	22.48	22.16	22.70	582,983	13,000,788	22.301	18.00	18.00	18.13	17.87	18.31	722,949	17.983	-1.50%
2023-05-24	0	22.66	22.66	22.84	22.54	23.00	477,050	10,848,298	22.740	18.27	18.27	18.42	18.18	18.55	591,583	18.338	-1.31%
2023-05-23	0	22.96	22.94	22.96	22.94	23.50	264,486	6,096,912	23.052	18.51	18.50	18.51	18.50	18.95	327,985	18.589	-1.20%
2023-05-22	0	23.24	23.24	23.36	23.20	23.36	87,601	2,039,079	23.277	18.74	18.74	18.84	18.71	18.84	108,633	18.770	-0.09%
2023-05-19	0	23.26	23.20	23.26	23.14	23.40	93,950	2,185,135	23.259	18.76	18.71	18.76	18.66	18.87	116,506	18.756	-0.77%
2023-05-18	0	23.44	23.34	23.58	23.14	23.60	131,300	3,080,902	23.465	18.90	18.82	19.01	18.66	19.03	162,823	18.922	1.12%
2023-05-17	0	23.18	23.16	23.20	23.14	23.60	131,101	3,048,903	23.256	18.69	18.68	18.71	18.66	19.03	162,577	18.754	-1.28%
2023-05-16	0	23.48	23.42	23.48	23.40	23.86	78,465	1,847,279	23.543	18.93	18.89	18.93	18.87	19.24	97,303	18.985	-0.42%
2023-05-15	0	23.58	23.58	23.60	23.22	23.70	215,481	5,038,449	23.382	19.01	19.01	19.03	18.72	19.11	267,215	18.855	0.17%
2023-05-12	0	23.54	23.52	23.60	23.52	23.94	216,950	5,129,335	23.643	18.98	18.97	19.03	18.97	19.31	269,037	19.066	-1.67%
2023-05-11	0	23.94	23.94	24.04	23.86	24.22	210,672	5,057,768	24.008	19.31	19.31	19.39	19.24	19.53	261,251	19.360	-0.83%
2023-05-10	0	24.14	24.12	24.14	24.12	24.50	104,700	2,536,890	24.230	19.47	19.45	19.47	19.45	19.76	129,837	19.539	-0.90%
2023-05-09	0	24.36	24.36	24.48	24.36	24.98	554,318	13,705,077	24.724	19.64	19.64	19.74	19.64	20.14	687,402	19.937	-1.38%
2023-05-08	0	24.70	24.70	24.78	24.12	24.88	929,928	22,939,747	24.668	19.92	19.92	19.98	19.45	20.06	1,153,191	19.892	2.24%
2023-05-05	0	24.16	24.14	24.18	23.80	24.16	896,500	21,562,218	24.052	19.48	19.47	19.50	19.19	19.48	1,111,737	19.395	1.60%
2023-05-04	0	23.78	23.76	23.78	23.24	23.78	146,800	3,472,602	23.655	19.18	19.16	19.18	18.74	19.18	182,045	19.076	2.32%
2023-05-03	0	23.24	23.20	23.30	23.14	23.44	201,016	4,665,375	23.209	18.74	18.71	18.79	18.66	18.90	249,277	18.716	-1.11%
2023-05-02	0	23.50	23.48	23.52	23.36	23.80	125,807	2,958,521	23.516	18.95	18.93	18.97	18.84	19.19	156,012	18.963	-0.42%
2023-04-28	0	23.60	23.56	23.60	23.30	23.70	70,600	1,663,874	23.568	19.03	19.00	19.03	18.79	19.11	87,550	19.005	1.20%
2023-04-27	0	23.32	23.22	23.32	23.14	23.44	59,514	1,387,243	23.310	18.81	18.72	18.81	18.66	18.90	73,803	18.797	0.43%
2023-04-26	0	23.22	23.22	23.30	23.00	23.28	73,682	1,704,119	23.128	18.72	18.72	18.79	18.55	18.77	91,372	18.650	0.26%
2023-04-25	0	23.16	23.10	23.22	23.04	23.40	403,851	9,354,791	23.164	18.68	18.63	18.72	18.58	18.87	500,810	18.679	-0.17%
2023-04-24	0	23.20	23.20	23.30	23.08	23.40	93,600	2,173,984	23.226	18.71	18.71	18.79	18.61	18.87	116,072	18.730	-0.60%
2023-04-21	0	23.34	23.30	23.52	23.30	23.70	129,400	3,034,840	23.453	18.82	18.79	18.97	18.79	19.11	160,467	18.913	-0.68%
2023-04-20	0	23.50	23.50	23.54	23.36	23.58	278,200	6,521,758	23.443	18.95	18.95	18.98	18.84	19.01	344,992	18.904	0.00%
2023-04-19	0	23.50	23.50	23.66	23.50	23.74	149,512	3,518,386	23.533	18.95	18.95	19.08	18.95	19.14	185,408	18.976	-1.01%
2023-04-18	0	23.74	23.74	23.82	23.74	23.86	134,824	3,209,315	23.804	19.14	19.14	19.21	19.14	19.24	167,193	19.195	-0.25%
2023-04-17	0	23.80	23.80	23.86	23.44	23.86	133,736	3,165,351	23.669	19.19	19.19	19.24	18.90	19.24	165,844	19.086	1.10%
2023-04-14	0	23.54	23.52	23.56	23.36	23.60	137,400	3,223,596	23.461	18.98	18.97	19.00	18.84	19.03	170,388	18.919	1.12%
2023-04-13	0	23.28	23.28	23.38	23.16	23.38	119,800	2,786,988	23.264	18.77	18.77	18.85	18.68	18.85	148,562	18.760	-0.43%
2023-04-12	0	23.38	23.38	23.40	23.24	23.40	193,958	4,530,827	23.360	18.85	18.85	18.87	18.74	18.87	240,525	18.837	0.60%
2023-04-11	0	23.24	23.24	23.26	23.00	23.26	131,600	3,049,978	23.176	18.74	18.74	18.76	18.55	18.76	163,195	18.689	1.93%
2023-04-06	0	22.80	22.80	22.88	22.70	23.00	177,800	4,054,842	22.806	18.39	18.39	18.45	18.31	18.55	220,487	18.390	-0.52%
2023-04-04	0	22.92	22.90	22.94	22.76	22.94	148,600	3,400,022	22.880	18.48	18.47	18.50	18.35	18.50	184,277	18.451	0.53%
2023-04-03	0	22.80	22.78	22.88	22.72	23.02	370,900	8,478,968	22.861	18.39	18.37	18.45	18.32	18.56	459,948	18.435	-0.52%
2023-03-31	0	22.92	22.90	22.94	22.78	23.06	300,800	6,892,500	22.914	18.48	18.47	18.50	18.37	18.60	373,018	18.478	0.61%
2023-03-30	0	22.78	22.78	22.90	22.52	22.84	143,400	3,248,308	22.652	18.37	18.37	18.47	18.16	18.42	177,828	18.267	0.35%
2023-03-29	0	22.70	22.70	22.78	22.58	22.98	145,300	3,299,434	22.708	18.31	18.31	18.37	18.21	18.53	180,185	18.311	-0.44%
2023-03-28	0	22.80	22.80	22.82	22.58	22.86	120,786	2,738,775	22.675	18.39	18.39	18.40	18.21	18.43	149,785	18.285	0.71%
2023-03-27	0	22.64	22.62	22.74	22.64	23.10	448,500	10,191,282	22.723	18.26	18.24	18.34	18.26	18.63	556,179	18.324	-2.12%
2023-03-24	0	23.40	23.38	23.40	23.32	23.56	331,400	7,759,200	23.413	18.65	18.64	18.65	18.59	18.78	415,762	18.663	-0.76%
2023-03-23	0	23.58	23.50	23.60	23.24	23.58	93,800	2,200,312	23.458	18.80	18.73	18.81	18.52	18.80	117,678	18.698	0.86%
2023-03-22	0	23.38	23.38	23.40	23.10	23.48	172,200	4,027,742	23.390	18.64	18.64	18.65	18.41	18.72	216,036	18.644	1.21%
2023-03-21	0	23.10	23.12	23.16	22.98	23.28	193,605	4,466,269	23.069	18.41	18.43	18.46	18.32	18.56	242,890	18.388	0.17%
2023-03-20	0	23.06	23.06	23.10	22.90	23.60	204,500	4,737,520	23.166	18.38	18.38	18.41	18.25	18.81	256,558	18.466	-2.29%
2023-03-17	0	23.60	23.50	23.64	23.20	23.64	143,500	3,369,304	23.480	18.81	18.73	18.84	18.49	18.84	180,030	18.715	2.08%
2023-03-16	0	23.12	23.12	23.16	23.04	23.36	127,569	2,948,646	23.114	18.43	18.43	18.46	18.36	18.62	160,043	18.424	-1.03%
2023-03-15	0	23.36	23.30	23.36	23.20	23.36	127,000	2,956,920	23.283	18.62	18.57	18.62	18.49	18.62	159,329	18.559	1.83%
2023-03-14	0	22.94	22.94	23.22	22.90	23.42	294,300	6,784,364	23.053	18.29	18.29	18.51	18.25	18.67	369,218	18.375	-2.13%
2023-03-13	0	23.44	23.40	23.44	23.00	23.50	240,051	5,594,860	23.307	18.68	18.65	18.68	18.33	18.73	301,159	18.578	2.45%
2023-03-10	0	22.88	22.86	22.88	22.88	23.40	239,000	5,501,916	23.021	18.24	18.22	18.24	18.24	18.65	299,840	18.349	-2.22%
2023-03-09	0	23.40	23.40	23.66	23.40	23.68	78,626	1,850,943	23.541	18.65	18.65	18.86	18.65	18.88	98,641	18.764	-1.02%
2023-03-08	0	23.64	23.62	23.64	23.50	23.84	88,700	2,091,762	23.582	18.84	18.83	18.84	18.73	19.00	111,280	18.797	-1.34%
2023-03-07	0	23.96	23.96	24.00	23.78	24.38	193,436	4,663,621	24.109	19.10	19.10	19.13	18.95	19.43	242,677	19.217	0.00%
2023-03-06	0	23.96	23.96	23.98	23.78	24.00	113,601	2,716,269	23.911	19.10	19.10	19.11	18.95	19.13	142,520	19.059	0.84%
2023-03-03	0	23.76	23.74	23.78	23.44	23.82	460,957	10,902,987	23.653	18.94	18.92	18.95	18.68	18.99	578,299	18.854	1.37%
2023-03-02	0	23.44	23.42	23.44	23.12	23.50	174,500	4,076,796	23.363	18.68	18.67	18.68	18.43	18.73	218,921	18.622	0.77%
2023-03-01	0	23.26	23.26	23.28	22.70	23.28	98,600	2,277,830	23.102	18.54	18.54	18.56	18.09	18.56	123,700	18.414	2.83%
2023-02-28	0	22.62	22.60	22.80	22.56	22.92	111,987	2,542,155	22.700	18.03	18.01	18.17	17.98	18.27	140,495	18.094	-0.35%
2023-02-27	0	22.70	22.70	22.94	22.68	22.96	101,200	2,305,888	22.786	18.09	18.09	18.29	18.08	18.30	126,962	18.162	-1.22%
2023-02-24	0	22.98	22.98	23.06	22.90	23.28	201,800	4,636,068	22.974	18.32	18.32	18.38	18.25	18.56	253,171	18.312	-0.95%
2023-02-23	0	23.20	23.18	23.20	23.20	23.46	55,300	1,290,568	23.338	18.49	18.48	18.49	18.49	18.70	69,377	18.602	-0.85%
2023-02-22	0	23.40	23.40	23.42	23.36	23.52	68,200	1,596,984	23.416	18.65	18.65	18.67	18.62	18.75	85,561	18.665	-0.51%
2023-02-21	0	23.52	23.52	23.56	23.40	23.68	151,649	3,576,896	23.587	18.75	18.75	18.78	18.65	18.88	190,253	18.801	0.43%
2023-02-20	0	23.42	23.38	23.46	23.10	23.46	60,300	1,406,344	23.323	18.67	18.64	18.70	18.41	18.70	75,650	18.590	1.39%
2023-02-17	0	23.10	23.10	23.20	23.06	23.30	82,200	1,905,708	23.184	18.41	18.41	18.49	18.38	18.57	103,125	18.480	-0.43%
2023-02-16	0	23.20	23.20	23.32	23.14	23.42	204,708	4,770,069	23.302	18.49	18.49	18.59	18.44	18.67	256,819	18.574	0.26%
2023-02-15	0	23.14	23.12	23.26	23.10	23.60	87,400	2,031,534	23.244	18.44	18.43	18.54	18.41	18.81	109,649	18.528	-1.53%
2023-02-14	0	23.50	23.50	23.52	23.44	23.58	88,500	2,079,960	23.502	18.73	18.73	18.75	18.68	18.80	111,029	18.734	0.17%
2023-02-13	0	23.46	23.44	23.46	23.22	23.50	119,388	2,787,014	23.344	18.70	18.68	18.70	18.51	18.73	149,780	18.607	0.00%
2023-02-10	0	23.46	23.40	23.46	23.40	23.58	61,700	1,447,218	23.456	18.70	18.65	18.70	18.65	18.80	77,406	18.696	-0.59%
2023-02-09	0	23.60	23.56	23.62	23.38	23.60	75,170	1,763,453	23.460	18.81	18.78	18.83	18.64	18.81	94,305	18.699	0.60%
2023-02-08	0	23.46	23.44	23.50	23.36	23.48	39,800	932,446	23.428	18.70	18.68	18.73	18.62	18.72	49,932	18.674	0.77%
2023-02-07	0	23.28	23.22	23.28	23.20	23.44	110,696	2,583,247	23.336	18.56	18.51	18.56	18.49	18.68	138,875	18.601	0.52%
2023-02-06	0	23.16	23.14	23.16	23.08	23.50	218,000	5,053,576	23.182	18.46	18.44	18.46	18.40	18.73	273,495	18.478	-1.70%
2023-02-03	0	23.56	23.56	23.60	23.46	24.00	90,600	2,134,742	23.562	18.78	18.78	18.81	18.70	19.13	113,663	18.781	-1.42%
2023-02-02	0	23.90	23.90	24.00	23.88	24.10	140,513	3,370,859	23.990	19.05	19.05	19.13	19.03	19.21	176,282	19.122	-0.25%
2023-02-01	0	23.96	23.90	24.00	23.66	24.00	111,100	2,642,010	23.781	19.10	19.05	19.13	18.86	19.13	139,382	18.955	1.44%
2023-01-31	0	23.62	23.62	23.66	23.62	24.02	164,200	3,896,464	23.730	18.83	18.83	18.86	18.83	19.15	205,999	18.915	-1.01%
2023-01-30	0	23.86	23.82	23.86	23.82	24.40	296,100	7,134,266	24.094	19.02	18.99	19.02	18.99	19.45	371,476	19.205	-1.89%
2023-01-27	0	24.32	24.32	24.34	24.08	24.34	229,681	5,556,887	24.194	19.39	19.39	19.40	19.19	19.40	288,149	19.285	1.33%
2023-01-26	0	24.00	24.00	24.08	23.84	24.10	236,947	5,688,433	24.007	19.13	19.13	19.19	19.00	19.21	297,265	19.136	0.76%
2023-01-20	0	23.82	23.78	23.82	23.56	23.84	178,920	4,242,096	23.710	18.99	18.95	18.99	18.78	19.00	224,466	18.899	1.53%
2023-01-19	0	23.46	23.42	23.54	23.28	23.54	133,129	3,119,246	23.430	18.70	18.67	18.76	18.56	18.76	167,019	18.676	0.09%
2023-01-18	0	23.44	23.42	23.44	23.32	23.46	40,000	936,126	23.403	18.68	18.67	18.68	18.59	18.70	50,182	18.654	0.34%
2023-01-17	0	23.36	23.32	23.36	23.20	23.50	126,668	2,953,716	23.319	18.62	18.59	18.62	18.49	18.73	158,913	18.587	-0.60%
2023-01-16	0	23.50	23.48	23.60	23.30	23.64	146,853	3,454,880	23.526	18.73	18.72	18.81	18.57	18.84	184,236	18.752	0.60%
2023-01-13	0	23.36	23.32	23.38	23.10	23.38	166,800	3,884,614	23.289	18.62	18.59	18.64	18.41	18.64	209,261	18.563	1.04%
2023-01-12	0	23.12	23.12	23.14	23.00	23.18	95,913	2,214,622	23.090	18.43	18.43	18.44	18.33	18.48	120,329	18.405	0.52%
2023-01-11	0	23.00	23.00	23.04	22.94	23.18	118,244	2,732,714	23.111	18.33	18.33	18.36	18.29	18.48	148,344	18.421	0.17%
2023-01-10	0	22.96	22.92	22.98	22.94	23.12	111,679	2,572,187	23.032	18.30	18.27	18.32	18.29	18.43	140,108	18.359	0.00%
2023-01-09	0	22.96	22.96	22.98	22.90	23.06	171,053	3,930,941	22.981	18.30	18.30	18.32	18.25	18.38	214,597	18.318	0.53%
2023-01-06	0	22.84	22.84	22.86	22.70	22.96	286,900	6,544,232	22.810	18.21	18.21	18.22	18.09	18.30	359,934	18.182	0.18%
2023-01-05	0	22.80	22.76	22.82	22.76	22.98	183,000	4,185,630	22.872	18.17	18.14	18.19	18.14	18.32	229,585	18.231	0.26%
2023-01-04	0	22.74	22.72	22.80	22.22	22.76	713,500	16,103,246	22.569	18.13	18.11	18.17	17.71	18.14	895,130	17.990	2.43%
2023-01-03	0	22.20	22.12	22.20	21.54	22.24	198,300	4,359,134	21.983	17.70	17.63	17.70	17.17	17.73	248,780	17.522	1.19%
2022-12-30	0	21.94	21.92	21.94	21.80	21.94	55,500	1,216,106	21.912	17.49	17.47	17.49	17.38	17.49	69,628	17.466	1.01%
2022-12-29	0	21.72	21.72	21.78	21.72	22.00	94,491	2,054,996	21.748	17.31	17.31	17.36	17.31	17.54	118,545	17.335	-1.27%
2022-12-28	0	22.00	21.96	22.00	21.66	22.04	137,300	3,016,402	21.969	17.54	17.50	17.54	17.26	17.57	172,251	17.512	1.76%
2022-12-23	0	21.62	21.60	21.64	21.50	21.66	72,300	1,564,568	21.640	17.23	17.22	17.25	17.14	17.26	90,705	17.249	-0.28%
2022-12-22	0	21.68	21.66	21.70	21.58	21.76	97,700	2,114,708	21.645	17.28	17.26	17.30	17.20	17.34	122,571	17.253	1.03%
2022-12-21	0	21.46	21.44	21.50	21.34	21.50	52,471	1,124,641	21.434	17.11	17.09	17.14	17.01	17.14	65,828	17.085	0.09%
2022-12-20	0	21.44	21.34	21.56	21.32	21.56	72,013	1,540,186	21.388	17.09	17.01	17.19	16.99	17.19	90,345	17.048	-0.56%
2022-12-19	0	21.56	21.56	21.60	21.52	22.00	75,800	1,640,142	21.638	17.19	17.19	17.22	17.15	17.54	95,096	17.247	-1.73%
2022-12-16	0	21.94	21.84	21.98	21.50	22.00	91,136	1,994,225	21.882	17.49	17.41	17.52	17.14	17.54	114,336	17.442	0.73%
2022-12-15	0	21.78	21.70	21.80	21.56	21.92	53,800	1,166,926	21.690	17.36	17.30	17.38	17.19	17.47	67,495	17.289	-0.64%
2022-12-14	0	21.92	21.88	21.92	21.84	22.00	120,126	2,628,881	21.884	17.47	17.44	17.47	17.41	17.54	150,706	17.444	0.55%
2022-12-13	0	21.80	21.80	21.86	21.62	21.94	83,658	1,824,776	21.812	17.38	17.38	17.42	17.23	17.49	104,954	17.386	0.28%
2022-12-12	0	21.74	21.74	21.76	21.68	21.94	26,500	576,576	21.758	17.33	17.33	17.34	17.28	17.49	33,246	17.343	-0.73%
2022-12-09	0	21.90	21.86	21.90	21.66	21.92	250,531	5,468,600	21.828	17.46	17.42	17.46	17.26	17.47	314,307	17.399	1.86%
2022-12-08	0	21.50	21.46	21.50	21.30	21.52	124,700	2,671,422	21.423	17.14	17.11	17.14	16.98	17.15	156,444	17.076	1.70%
2022-12-07	0	21.14	21.14	21.30	21.14	21.76	140,518	3,025,034	21.528	16.85	16.85	16.98	16.85	17.34	176,289	17.160	-2.31%
2022-12-06	0	21.64	21.64	21.66	21.48	21.66	88,100	1,899,110	21.556	17.25	17.25	17.26	17.12	17.26	110,527	17.182	0.28%
2022-12-05	0	21.58	21.58	21.64	21.12	21.66	144,820	3,115,752	21.515	17.20	17.20	17.25	16.83	17.26	181,686	17.149	2.66%
2022-12-02	0	21.02	21.02	21.08	20.88	21.20	67,200	1,410,482	20.989	16.75	16.75	16.80	16.64	16.90	84,307	16.730	-0.47%
2022-12-01	0	21.12	21.12	21.20	21.12	21.66	180,000	3,851,742	21.399	16.83	16.83	16.90	16.83	17.26	225,821	17.057	-0.75%
2022-11-30	0	21.28	21.24	21.28	20.88	21.30	193,000	4,072,068	21.099	16.96	16.93	16.96	16.64	16.98	242,130	16.818	1.92%
2022-11-29	0	20.88	20.86	20.88	20.60	20.90	140,095	2,910,537	20.776	16.64	16.63	16.64	16.42	16.66	175,758	16.560	2.76%
2022-11-28	0	20.32	20.22	20.60	19.96	20.66	142,034	2,861,316	20.145	16.20	16.12	16.42	15.91	16.47	178,190	16.058	-1.55%
2022-11-25	0	20.64	20.64	20.68	20.36	20.68	160,700	3,302,592	20.551	16.45	16.45	16.48	16.23	16.48	201,608	16.381	0.88%
2022-11-24	0	20.46	20.42	20.48	20.28	20.48	193,000	3,929,920	20.362	16.31	16.28	16.32	16.17	16.32	242,130	16.231	1.49%
2022-11-23	0	20.16	20.14	20.18	20.00	20.26	90,100	1,816,904	20.165	16.07	16.05	16.09	15.94	16.15	113,036	16.074	0.80%
2022-11-22	0	20.00	19.90	20.00	19.79	20.20	139,200	2,781,472	19.982	15.94	15.86	15.94	15.77	16.10	174,635	15.927	0.91%
2022-11-21	0	19.82	19.81	19.83	19.60	19.99	65,605	1,293,823	19.721	15.80	15.79	15.81	15.62	15.93	82,306	15.720	-0.40%
2022-11-18	0	19.90	19.90	19.99	19.90	20.18	94,600	1,895,191	20.034	15.86	15.86	15.93	15.86	16.09	118,682	15.969	-1.39%
2022-11-17	0	20.18	20.10	20.20	19.83	20.24	245,900	4,907,283	19.956	16.09	16.02	16.10	15.81	16.13	308,497	15.907	-0.59%
2022-11-16	0	20.30	20.24	20.30	20.22	20.48	120,700	2,453,812	20.330	16.18	16.13	16.18	16.12	16.32	151,426	16.205	-0.59%
2022-11-15	0	20.42	20.42	20.44	20.04	20.44	146,766	2,983,827	20.331	16.28	16.28	16.29	15.97	16.29	184,127	16.205	2.10%
2022-11-14	0	20.00	20.00	20.04	19.59	20.24	415,500	8,343,143	20.080	15.94	15.94	15.97	15.62	16.13	521,271	16.005	2.20%
2022-11-11	0	19.57	19.57	19.59	19.14	19.59	329,720	6,383,558	19.361	15.60	15.60	15.62	15.26	15.62	413,654	15.432	4.99%
2022-11-10	0	18.64	18.64	18.67	18.55	18.90	88,900	1,658,413	18.655	14.86	14.86	14.88	14.79	15.07	111,531	14.870	-1.38%
2022-11-09	0	18.90	18.90	18.97	18.85	19.13	117,465	2,228,706	18.973	15.07	15.07	15.12	15.03	15.25	147,367	15.123	0.37%
2022-11-08	0	18.83	18.80	18.88	18.74	19.13	77,300	1,457,220	18.852	15.01	14.99	15.05	14.94	15.25	96,978	15.026	-0.58%
2022-11-07	0	18.94	18.90	19.00	18.49	19.08	314,744	5,937,594	18.865	15.10	15.07	15.14	14.74	15.21	394,866	15.037	2.54%
2022-11-04	0	18.47	18.45	18.47	18.02	18.64	324,600	6,002,068	18.491	14.72	14.71	14.72	14.36	14.86	407,231	14.739	3.30%
2022-11-03	0	17.88	17.88	17.94	17.80	18.13	203,900	3,655,542	17.928	14.25	14.25	14.30	14.19	14.45	255,805	14.290	-1.92%
2022-11-02	0	18.23	18.13	18.23	17.69	18.23	121,039	2,180,132	18.012	14.53	14.45	14.53	14.10	14.53	151,851	14.357	2.42%
2022-11-01	0	17.80	17.80	17.85	17.32	17.90	149,200	2,634,049	17.655	14.19	14.19	14.23	13.81	14.27	187,181	14.072	2.42%
2022-10-31	0	17.38	17.38	17.40	17.35	17.97	305,500	5,368,989	17.574	13.85	13.85	13.87	13.83	14.32	383,269	14.008	-3.18%
2022-10-28	0	17.95	17.94	18.00	17.83	18.45	457,044	8,249,010	18.049	14.31	14.30	14.35	14.21	14.71	573,390	14.386	-2.55%
2022-10-27	0	18.42	18.40	18.63	18.42	18.72	158,531	2,945,140	18.578	14.68	14.67	14.85	14.68	14.92	198,887	14.808	0.22%
2022-10-26	0	18.38	18.33	18.40	18.32	18.60	220,800	4,079,812	18.477	14.65	14.61	14.67	14.60	14.83	277,007	14.728	-0.27%
2022-10-25	0	18.43	18.40	18.55	18.20	18.62	265,000	4,865,604	18.361	14.69	14.67	14.79	14.51	14.84	332,459	14.635	-0.27%
2022-10-24	0	18.48	18.49	18.68	18.32	19.50	707,322	13,169,599	18.619	14.73	14.74	14.89	14.60	15.54	887,379	14.841	-3.50%
2022-10-21	0	19.15	19.08	19.20	19.01	19.19	111,100	2,121,061	19.092	15.26	15.21	15.30	15.15	15.30	139,382	15.218	0.79%
2022-10-20	0	19.00	19.00	19.20	18.86	19.19	88,300	1,674,425	18.963	15.14	15.14	15.30	15.03	15.30	110,778	15.115	-0.47%
2022-10-19	0	19.09	19.00	19.24	19.08	19.47	170,200	3,286,787	19.311	15.22	15.14	15.34	15.21	15.52	213,526	15.393	-0.83%
2022-10-18	0	19.25	19.27	19.28	19.02	19.28	126,000	2,411,844	19.142	15.34	15.36	15.37	15.16	15.37	158,075	15.258	1.05%
2022-10-17	0	19.05	19.00	19.24	18.88	19.08	120,600	2,289,734	18.986	15.18	15.14	15.34	15.05	15.21	151,300	15.134	0.26%
2022-10-14	0	19.00	19.00	19.04	18.99	19.25	187,300	3,587,387	19.153	15.14	15.14	15.18	15.14	15.34	234,979	15.267	0.58%
2022-10-13	0	18.89	18.85	19.26	18.85	19.00	137,500	2,597,936	18.894	15.06	15.03	15.35	15.03	15.14	172,502	15.060	-0.37%
2022-10-12	0	18.96	18.94	19.25	18.79	19.25	233,200	4,415,435	18.934	15.11	15.10	15.34	14.98	15.34	292,564	15.092	-0.47%
2022-10-11	0	19.05	19.05	19.20	19.05	19.23	220,933	4,222,165	19.111	15.18	15.18	15.30	15.18	15.33	277,174	15.233	-0.94%
2022-10-10	0	19.23	19.22	19.23	19.20	20.00	123,762	2,392,423	19.331	15.33	15.32	15.33	15.30	15.94	155,267	15.408	-1.94%
2022-10-07	0	19.61	19.60	19.65	19.51	19.80	106,900	2,104,329	19.685	15.63	15.62	15.66	15.55	15.78	134,113	15.691	-1.36%
2022-10-06	0	19.88	19.80	19.88	19.84	20.06	82,000	1,635,406	19.944	15.85	15.78	15.85	15.81	15.99	102,874	15.897	-0.90%
2022-10-05	0	20.06	20.02	20.06	19.63	20.06	394,700	7,859,552	19.913	15.99	15.96	15.99	15.65	15.99	495,176	15.872	3.72%
2022-10-03	0	19.34	19.34	19.44	19.20	19.64	200,138	3,865,261	19.313	15.42	15.42	15.50	15.30	15.65	251,086	15.394	-0.57%
2022-09-30	0	19.45	19.45	19.60	19.20	19.50	241,300	4,669,049	19.350	15.50	15.50	15.62	15.30	15.54	302,726	15.423	1.30%
2022-09-29	0	19.20	19.15	19.20	19.10	19.87	535,700	10,440,188	19.489	15.30	15.26	15.30	15.22	15.84	672,069	15.534	-1.54%
2022-09-28	0	19.50	19.48	19.55	19.48	20.28	487,400	9,588,611	19.673	15.54	15.53	15.58	15.53	16.17	611,474	15.681	-3.47%
2022-09-27	0	20.20	20.20	20.24	19.95	20.28	333,797	6,684,116	20.025	16.10	16.10	16.13	15.90	16.17	418,769	15.961	0.50%
2022-09-26	0	20.10	20.08	20.10	20.02	21.20	651,664	13,268,125	20.360	16.02	16.01	16.02	15.96	16.90	817,553	16.229	-3.64%
2022-09-23	0	22.36	22.30	22.36	22.20	22.48	998,200	22,263,804	22.304	16.63	16.58	16.63	16.51	16.72	1,342,355	16.586	0.09%
2022-09-22	0	22.34	22.34	22.80	22.14	22.66	969,026	21,600,137	22.291	16.61	16.61	16.95	16.46	16.85	1,303,122	16.576	-1.41%
2022-09-21	0	22.66	22.64	22.66	22.54	22.90	614,700	13,897,958	22.609	16.85	16.84	16.85	16.76	17.03	826,633	16.813	-0.70%
2022-09-20	0	22.82	22.84	22.90	22.72	22.86	370,700	8,444,410	22.780	16.97	16.98	17.03	16.90	17.00	498,508	16.939	0.62%
2022-09-19	0	22.68	22.66	22.86	22.54	23.00	747,500	16,961,012	22.690	16.87	16.85	17.00	16.76	17.10	1,005,219	16.873	-1.05%
2022-09-16	0	22.92	22.92	22.98	22.86	23.18	687,209	15,762,011	22.936	17.04	17.04	17.09	17.00	17.24	924,142	17.056	-1.12%
2022-09-15	0	23.18	23.14	23.20	23.08	23.38	215,100	4,990,816	23.202	17.24	17.21	17.25	17.16	17.39	289,261	17.254	0.26%
2022-09-14	0	23.12	23.10	23.20	23.00	23.36	450,995	10,413,250	23.090	17.19	17.18	17.25	17.10	17.37	606,487	17.170	-1.20%
2022-09-13	0	23.40	23.38	23.44	23.28	23.54	124,000	2,904,086	23.420	17.40	17.39	17.43	17.31	17.50	166,752	17.416	0.52%
2022-09-09	0	23.28	23.18	23.32	22.90	23.34	109,485	2,541,985	23.218	17.31	17.24	17.34	17.03	17.36	147,233	17.265	2.02%
2022-09-08	0	22.82	22.80	22.82	22.80	23.00	269,500	6,161,748	22.864	16.97	16.95	16.97	16.95	17.10	362,417	17.002	-0.61%
2022-09-07	0	22.96	22.94	23.16	22.88	23.16	310,597	7,121,357	22.928	17.07	17.06	17.22	17.01	17.22	417,683	17.050	-0.86%
2022-09-06	0	23.16	23.12	23.20	23.08	23.20	112,800	2,608,266	23.123	17.22	17.19	17.25	17.16	17.25	151,691	17.195	0.43%
2022-09-05	0	23.06	23.00	23.06	22.90	23.10	253,800	5,831,446	22.977	17.15	17.10	17.15	17.03	17.18	341,304	17.086	-0.09%
2022-09-02	0	23.08	23.08	23.20	23.04	23.20	427,600	9,877,354	23.100	17.16	17.16	17.25	17.13	17.25	575,026	17.177	-0.52%
2022-09-01	0	23.20	23.20	23.24	23.16	23.40	109,500	2,540,126	23.198	17.25	17.25	17.28	17.22	17.40	147,253	17.250	-0.43%
2022-08-31	0	23.30	23.28	23.30	23.16	23.68	149,800	3,482,308	23.246	17.33	17.31	17.33	17.22	17.61	201,447	17.286	-0.34%
2022-08-30	0	23.38	23.34	23.50	23.26	23.46	112,400	2,621,922	23.327	17.39	17.36	17.48	17.30	17.45	151,153	17.346	-0.09%
2022-08-29	0	23.40	23.38	23.42	23.28	23.60	79,869	1,865,931	23.362	17.40	17.39	17.42	17.31	17.55	107,406	17.373	-0.93%
2022-08-26	0	23.62	23.60	23.62	23.56	23.66	57,200	1,350,542	23.611	17.56	17.55	17.56	17.52	17.59	76,921	17.557	0.51%
2022-08-25	0	23.50	23.50	23.60	23.24	23.50	50,500	1,183,076	23.427	17.48	17.48	17.55	17.28	17.48	67,911	17.421	1.12%
2022-08-24	0	23.24	23.20	23.40	23.16	23.46	221,400	5,148,674	23.255	17.28	17.25	17.40	17.22	17.45	297,733	17.293	-0.85%
2022-08-23	0	23.44	23.42	23.44	23.40	23.66	139,400	3,272,204	23.474	17.43	17.42	17.43	17.40	17.59	187,462	17.455	-0.93%
2022-08-22	0	23.66	23.66	23.68	23.54	23.74	51,000	1,206,312	23.653	17.59	17.59	17.61	17.50	17.65	68,584	17.589	0.08%
2022-08-19	0	23.64	23.62	23.70	23.52	23.66	142,863	3,370,817	23.595	17.58	17.56	17.62	17.49	17.59	192,119	17.545	0.25%
2022-08-18	0	23.58	23.54	23.80	23.54	23.74	170,200	4,017,254	23.603	17.53	17.50	17.70	17.50	17.65	228,881	17.552	-0.67%
2022-08-17	0	23.74	23.70	23.74	23.60	23.78	117,800	2,792,800	23.708	17.65	17.62	17.65	17.55	17.68	158,415	17.630	0.59%
2022-08-16	0	23.60	23.52	23.62	23.48	23.64	126,766	2,985,913	23.555	17.55	17.49	17.56	17.46	17.58	170,472	17.516	0.34%
2022-08-15	0	23.52	23.54	23.56	23.44	23.90	228,500	5,385,856	23.571	17.49	17.50	17.52	17.43	17.77	307,281	17.527	-1.18%
2022-08-12	0	23.80	23.72	23.80	23.54	23.80	139,300	3,307,660	23.745	17.70	17.64	17.70	17.50	17.70	187,327	17.657	1.19%
2022-08-11	0	23.52	23.50	23.56	23.34	23.54	47,084	1,105,375	23.477	17.49	17.48	17.52	17.36	17.50	63,317	17.458	0.94%
2022-08-10	0	23.30	23.28	23.40	23.10	23.60	157,000	3,650,520	23.252	17.33	17.31	17.40	17.18	17.55	211,130	17.290	-1.27%
2022-08-09	0	23.60	23.56	23.70	23.40	23.72	56,159	1,322,978	23.558	17.55	17.52	17.62	17.40	17.64	75,521	17.518	0.25%
2022-08-08	0	23.54	23.48	23.54	23.38	23.60	126,100	2,959,710	23.471	17.50	17.46	17.50	17.39	17.55	169,576	17.454	0.34%
2022-08-05	0	23.46	23.42	23.50	23.10	23.48	57,283	1,333,056	23.271	17.45	17.42	17.48	17.18	17.46	77,033	17.305	1.47%
2022-08-04	0	23.12	23.12	23.20	23.00	23.20	208,700	4,814,748	23.070	17.19	17.19	17.25	17.10	17.25	280,655	17.155	0.43%
2022-08-03	0	23.02	23.00	23.16	22.96	23.20	479,900	11,053,616	23.033	17.12	17.10	17.22	17.07	17.25	645,358	17.128	-0.26%
2022-08-02	0	23.08	23.08	23.12	23.04	23.64	743,400	17,218,994	23.163	17.16	17.16	17.19	17.13	17.58	999,706	17.224	-2.45%
2022-08-01	0	23.66	23.66	23.88	23.50	23.88	374,000	8,834,130	23.621	17.59	17.59	17.76	17.48	17.76	502,946	17.565	-0.92%
2022-07-29	0	23.88	23.88	24.00	23.76	24.18	182,800	4,364,824	23.878	17.76	17.76	17.85	17.67	17.98	245,825	17.756	-0.75%
2022-07-28	0	24.06	24.06	24.08	23.98	24.10	84,400	2,028,878	24.039	17.89	17.89	17.91	17.83	17.92	113,499	17.876	0.42%
2022-07-27	0	23.96	23.94	24.06	23.92	24.08	65,265	1,564,700	23.975	17.82	17.80	17.89	17.79	17.91	87,767	17.828	-0.50%
2022-07-26	0	24.08	24.04	24.10	23.88	24.10	104,200	2,502,566	24.017	17.91	17.88	17.92	17.76	17.92	140,126	17.859	0.84%
2022-07-25	0	23.88	23.86	23.98	23.78	24.08	190,700	4,556,196	23.892	17.76	17.74	17.83	17.68	17.91	256,449	17.767	-0.08%
2022-07-22	0	23.90	23.90	23.92	23.80	24.02	309,572	7,400,458	23.906	17.77	17.77	17.79	17.70	17.86	416,305	17.777	-0.33%
2022-07-21	0	23.98	23.96	23.98	23.96	24.24	146,500	3,519,904	24.027	17.83	17.82	17.83	17.82	18.03	197,010	17.867	-0.99%
2022-07-20	0	24.22	24.20	24.28	24.20	24.32	83,600	2,026,926	24.246	18.01	18.00	18.06	18.00	18.08	112,423	18.029	0.00%
2022-07-19	0	24.22	24.22	24.26	24.02	24.26	75,900	1,829,960	24.110	18.01	18.01	18.04	17.86	18.04	102,068	17.929	-0.16%
2022-07-18	0	24.26	24.20	24.26	23.90	24.30	128,363	3,097,640	24.132	18.04	18.00	18.04	17.77	18.07	172,619	17.945	1.85%
2022-07-15	0	23.82	23.82	23.94	23.80	24.20	302,920	7,248,186	23.928	17.71	17.71	17.80	17.70	18.00	407,359	17.793	-1.33%
2022-07-14	0	24.14	24.14	24.20	24.02	24.40	381,500	9,220,136	24.168	17.95	17.95	18.00	17.86	18.14	513,032	17.972	-1.31%
2022-07-13	0	24.46	24.40	24.46	24.38	24.76	187,800	4,589,312	24.437	18.19	18.14	18.19	18.13	18.41	252,549	18.172	-0.24%
2022-07-12	0	24.52	24.52	24.58	24.50	24.66	73,957	1,813,925	24.527	18.23	18.23	18.28	18.22	18.34	99,456	18.239	-0.16%
2022-07-11	0	24.56	24.54	24.56	24.52	24.88	128,748	3,166,915	24.598	18.26	18.25	18.26	18.23	18.50	173,137	18.291	-1.29%
2022-07-08	0	24.88	24.84	24.88	24.80	24.96	26,965	671,319	24.896	18.50	18.47	18.50	18.44	18.56	36,262	18.513	0.57%
2022-07-07	0	24.74	24.68	24.80	24.54	24.90	64,100	1,576,700	24.598	18.40	18.35	18.44	18.25	18.52	86,200	18.291	0.24%
2022-07-06	0	24.68	24.62	24.94	24.50	25.00	241,400	5,940,614	24.609	18.35	18.31	18.55	18.22	18.59	324,629	18.300	-1.04%
2022-07-05	0	24.94	24.92	24.94	24.94	25.24	47,000	1,177,614	25.056	18.55	18.53	18.55	18.55	18.77	63,204	18.632	0.00%
2022-07-04	0	24.94	24.90	24.94	24.80	25.30	111,400	2,776,592	24.925	18.55	18.52	18.55	18.44	18.81	149,808	18.534	-0.24%
2022-06-30	0	25.00	24.98	25.00	24.96	25.12	70,400	1,764,862	25.069	18.59	18.58	18.59	18.56	18.68	94,672	18.642	0.16%
2022-06-29	0	24.96	24.96	25.00	24.92	25.18	66,565	1,667,102	25.045	18.56	18.56	18.59	18.53	18.72	89,515	18.624	-0.64%
2022-06-28	0	25.12	25.12	25.14	24.94	25.14	86,459	2,163,250	25.021	18.68	18.68	18.69	18.55	18.69	116,268	18.606	0.80%
2022-06-27	0	24.92	24.90	24.98	24.82	25.10	105,500	2,626,824	24.899	18.53	18.52	18.58	18.46	18.66	141,874	18.515	1.14%
2022-06-24	0	24.64	24.60	24.66	24.56	24.72	131,100	3,227,606	24.619	18.32	18.29	18.34	18.26	18.38	176,300	18.307	-0.08%
2022-06-23	0	24.66	24.62	24.66	24.54	24.88	195,000	4,796,198	24.596	18.34	18.31	18.34	18.25	18.50	262,231	18.290	0.74%
2022-06-22	0	24.48	24.50	24.80	24.44	24.82	175,076	4,307,571	24.604	18.20	18.22	18.44	18.17	18.46	235,438	18.296	-1.13%
2022-06-21	0	24.76	24.76	24.80	24.54	24.80	77,800	1,921,044	24.692	18.41	18.41	18.44	18.25	18.44	104,624	18.361	1.06%
2022-06-20	0	24.50	24.46	24.60	24.42	24.68	218,300	5,355,922	24.535	18.22	18.19	18.29	18.16	18.35	293,564	18.244	-0.49%
2022-06-17	0	24.62	24.58	24.68	24.42	24.72	137,400	3,378,038	24.585	18.31	18.28	18.35	18.16	18.38	184,772	18.282	0.24%
2022-06-16	0	24.56	24.52	24.82	24.48	25.12	269,957	6,657,926	24.663	18.26	18.23	18.46	18.20	18.68	363,031	18.340	-1.13%
2022-06-15	0	24.84	24.84	24.96	24.78	25.50	145,300	3,617,756	24.899	18.47	18.47	18.56	18.43	18.96	195,396	18.515	-0.88%
2022-06-14	0	25.06	25.06	25.12	24.80	25.12	177,000	4,408,384	24.906	18.64	18.64	18.68	18.44	18.68	238,025	18.521	-0.56%
2022-06-13	0	25.20	25.20	25.22	25.04	25.58	129,137	3,252,740	25.188	18.74	18.74	18.75	18.62	19.02	173,660	18.730	-1.49%
2022-06-10	0	25.58	25.56	25.58	25.52	25.80	49,600	1,270,612	25.617	19.02	19.01	19.02	18.98	19.19	66,701	19.049	-0.85%
2022-06-09	0	25.80	25.80	25.82	25.64	25.84	45,238	1,164,244	25.736	19.19	19.19	19.20	19.07	19.22	60,835	19.138	0.62%
2022-06-08	0	25.64	25.64	25.90	25.54	25.76	114,106	2,926,124	25.644	19.07	19.07	19.26	18.99	19.16	153,447	19.069	0.31%
2022-06-07	0	25.56	25.56	25.60	25.56	25.74	97,000	2,488,270	25.652	19.01	19.01	19.04	19.01	19.14	130,443	19.076	-0.70%
2022-06-06	0	25.74	25.70	25.76	25.60	25.82	184,100	4,725,680	25.669	19.14	19.11	19.16	19.04	19.20	247,573	19.088	-0.39%
2022-06-02	0	25.84	25.84	25.90	25.78	26.04	107,300	2,777,398	25.884	19.22	19.22	19.26	19.17	19.36	144,294	19.248	-0.77%
2022-06-01	0	26.04	26.02	26.04	25.88	26.06	92,300	2,397,388	25.974	19.36	19.35	19.36	19.24	19.38	124,123	19.315	0.62%
2022-05-31	0	25.88	25.88	25.96	25.62	25.96	53,200	1,374,592	25.838	19.24	19.24	19.30	19.05	19.30	71,542	19.214	0.78%
2022-05-30	0	25.68	25.68	25.80	25.60	25.92	139,600	3,598,628	25.778	19.10	19.10	19.19	19.04	19.27	187,731	19.169	-0.16%
2022-05-27	0	25.72	25.72	25.74	25.60	25.96	76,753	1,976,551	25.752	19.13	19.13	19.14	19.04	19.30	103,216	19.150	0.47%
2022-05-26	0	25.60	25.60	25.70	25.52	25.72	54,700	1,401,806	25.627	19.04	19.04	19.11	18.98	19.13	73,559	19.057	-0.31%
2022-05-25	0	25.68	25.66	25.70	25.50	25.82	71,800	1,841,646	25.650	19.10	19.08	19.11	18.96	19.20	96,555	19.074	1.02%
2022-05-24	0	25.42	25.40	25.42	25.40	25.72	55,226	1,412,056	25.569	18.90	18.89	18.90	18.89	19.13	74,267	19.013	-1.09%
2022-05-23	0	25.70	25.66	25.70	25.54	25.84	34,630	890,645	25.719	19.11	19.08	19.11	18.99	19.22	46,570	19.125	-0.08%
2022-05-20	0	25.72	25.72	25.74	25.48	25.74	74,700	1,917,858	25.674	19.13	19.13	19.14	18.95	19.14	100,455	19.092	1.18%
2022-05-19	0	25.42	25.36	25.42	25.10	25.44	34,200	864,306	25.272	18.90	18.86	18.90	18.66	18.92	45,991	18.793	0.32%
2022-05-18	0	25.34	25.34	25.48	25.10	25.50	73,700	1,866,900	25.331	18.84	18.84	18.95	18.66	18.96	99,110	18.837	0.40%
2022-05-17	0	25.24	25.20	25.24	24.88	25.28	55,156	1,387,845	25.162	18.77	18.74	18.77	18.50	18.80	74,172	18.711	0.96%
2022-05-16	0	25.00	25.00	25.08	24.78	25.02	37,000	922,240	24.925	18.59	18.59	18.65	18.43	18.61	49,757	18.535	0.48%
2022-05-13	0	24.88	24.72	24.80	24.48	24.90	107,500	2,664,190	24.783	18.50	18.38	18.44	18.20	18.52	144,563	18.429	1.88%
2022-05-12	0	24.42	24.40	24.46	24.40	24.90	202,240	4,960,206	24.526	18.16	18.14	18.19	18.14	18.52	271,967	18.238	-1.77%
2022-05-11	0	24.86	24.86	24.92	24.60	24.98	110,786	2,752,757	24.848	18.49	18.49	18.53	18.29	18.58	148,982	18.477	0.00%
2022-05-10	0	24.86	24.86	24.88	24.20	25.00	331,164	8,135,621	24.567	18.49	18.49	18.50	18.00	18.59	445,341	18.268	-0.64%
2022-05-06	0	25.02	25.02	25.04	25.00	25.50	219,300	5,507,248	25.113	18.61	18.61	18.62	18.59	18.96	294,909	18.674	-2.11%
2022-05-05	0	25.56	25.52	25.56	25.56	26.00	76,700	1,970,112	25.686	19.01	18.98	19.01	19.01	19.33	103,144	19.101	-0.85%
2022-05-04	0	25.78	25.78	25.80	25.68	25.82	43,100	1,110,056	25.755	19.17	19.17	19.19	19.10	19.20	57,960	19.152	-0.15%
2022-05-03	0	25.82	25.80	25.86	25.38	25.90	120,200	3,092,142	25.725	19.20	19.19	19.23	18.87	19.26	161,642	19.130	0.39%
2022-04-29	0	25.72	25.74	25.76	25.24	25.76	195,300	4,980,684	25.503	19.13	19.14	19.16	18.77	19.16	262,635	18.964	0.63%
2022-04-28	0	25.56	25.40	25.56	24.98	25.56	140,200	3,555,286	25.359	19.01	18.89	19.01	18.58	19.01	188,537	18.857	2.32%
2022-04-27	0	24.98	24.98	25.26	24.60	25.10	137,213	3,409,604	24.849	18.58	18.58	18.78	18.29	18.66	184,521	18.478	0.89%
2022-04-26	0	24.76	24.78	24.88	24.76	25.30	255,781	6,380,414	24.945	18.41	18.43	18.50	18.41	18.81	343,968	18.549	-0.96%
2022-04-25	0	25.00	25.00	25.02	24.98	25.70	448,400	11,250,236	25.090	18.59	18.59	18.61	18.58	19.11	602,997	18.657	-3.03%
2022-04-22	0	25.78	25.70	25.80	25.22	25.78	108,600	2,774,672	25.550	19.17	19.11	19.19	18.75	19.17	146,043	18.999	1.10%
2022-04-21	0	25.50	25.50	25.56	25.42	25.90	297,600	7,617,082	25.595	18.96	18.96	19.01	18.90	19.26	400,205	19.033	-1.39%
2022-04-20	0	25.86	25.82	25.90	25.80	26.36	292,549	7,600,636	25.981	19.23	19.20	19.26	19.19	19.60	393,413	19.320	-1.90%
2022-04-19	0	26.36	26.32	26.40	26.08	26.68	129,500	3,406,050	26.302	19.60	19.57	19.63	19.39	19.84	174,148	19.558	-0.53%
2022-04-14	0	26.50	26.52	26.54	26.30	26.66	134,500	3,562,212	26.485	19.71	19.72	19.74	19.56	19.82	180,872	19.695	2.00%
2022-04-13	0	25.98	25.98	26.34	25.98	26.40	142,200	3,725,432	26.199	19.32	19.32	19.59	19.32	19.63	191,227	19.482	-0.31%
2022-04-12	0	26.06	26.02	26.06	25.90	26.40	201,800	5,259,106	26.061	19.38	19.35	19.38	19.26	19.63	271,376	19.379	-0.61%
2022-04-11	0	26.22	26.22	26.26	26.20	26.70	175,768	4,626,187	26.320	19.50	19.50	19.53	19.48	19.85	236,368	19.572	-1.80%
2022-04-08	0	26.70	26.74	26.76	26.44	26.76	118,091	3,140,432	26.593	19.85	19.88	19.90	19.66	19.90	158,806	19.775	1.29%
2022-04-07	0	26.36	26.36	26.54	26.26	26.88	463,700	12,231,214	26.377	19.60	19.60	19.74	19.53	19.99	623,572	19.615	-1.64%
2022-04-06	0	26.80	26.76	26.94	26.44	26.98	237,700	6,352,664	26.726	19.93	19.90	20.03	19.66	20.06	319,653	19.874	0.53%
2022-04-04	0	26.66	26.68	26.70	26.20	26.78	258,100	6,862,656	26.589	19.82	19.84	19.85	19.48	19.91	347,086	19.772	1.60%
2022-04-01	0	26.24	26.20	26.28	25.86	26.26	188,100	4,901,692	26.059	19.51	19.48	19.54	19.23	19.53	252,952	19.378	0.77%
2022-03-31	0	26.04	26.04	26.08	25.88	26.30	511,800	13,351,612	26.088	19.36	19.36	19.39	19.24	19.56	688,256	19.399	-0.46%
2022-03-30	0	26.16	26.12	26.16	25.82	26.26	287,200	7,486,762	26.068	19.45	19.42	19.45	19.20	19.53	386,219	19.385	1.79%
2022-03-29	0	25.70	25.72	25.74	25.66	25.92	152,610	3,934,547	25.782	19.11	19.13	19.14	19.08	19.27	205,226	19.172	-0.85%
2022-03-28	0	25.92	25.82	25.92	25.46	25.94	150,800	3,877,468	25.713	19.27	19.20	19.27	18.93	19.29	202,792	19.120	1.33%
2022-03-25	0	25.58	25.56	25.60	25.50	25.96	191,400	4,904,900	25.626	19.02	19.01	19.04	18.96	19.30	257,390	19.056	-0.74%
2022-03-24	0	25.88	25.88	26.00	25.80	26.08	221,900	5,759,246	25.954	19.16	19.16	19.25	19.10	19.31	299,679	19.218	0.15%
2022-03-23	0	25.84	25.80	25.90	25.68	25.98	290,700	7,504,770	25.816	19.13	19.10	19.18	19.01	19.24	392,595	19.116	-0.31%
2022-03-22	0	25.92	25.90	25.92	25.38	25.96	389,600	10,016,268	25.709	19.19	19.18	19.19	18.79	19.22	526,161	19.037	2.61%
2022-03-21	0	25.26	25.26	25.30	25.16	26.00	422,336	10,766,468	25.493	18.70	18.70	18.73	18.63	19.25	570,371	18.876	-1.86%
2022-03-18	0	25.74	25.74	25.76	25.10	25.88	506,800	12,933,540	25.520	19.06	19.06	19.07	18.59	19.16	684,441	18.896	1.82%
2022-03-17	0	25.28	25.20	25.26	24.12	25.28	844,300	20,975,650	24.844	18.72	18.66	18.70	17.86	18.72	1,140,240	18.396	5.95%
2022-03-16	0	23.86	23.86	23.90	22.86	23.86	1,096,142	25,606,390	23.361	17.67	17.67	17.70	16.93	17.67	1,480,357	17.297	2.40%
2022-03-15	0	23.30	23.06	23.30	22.70	24.60	2,429,400	56,911,796	23.426	17.25	17.07	17.25	16.81	18.22	3,280,942	17.346	-4.90%
2022-03-14	0	24.50	24.50	24.70	24.38	25.44	1,387,200	34,232,212	24.677	18.14	18.14	18.29	18.05	18.84	1,873,435	18.272	-3.62%
2022-03-11	0	25.42	25.40	25.42	25.02	25.72	427,778	10,811,147	25.273	18.82	18.81	18.82	18.53	19.04	577,721	18.713	-1.24%
2022-03-10	0	25.74	25.66	25.74	25.42	25.80	309,450	7,939,432	25.657	19.06	19.00	19.06	18.82	19.10	417,917	18.998	1.42%
2022-03-09	0	25.38	25.44	25.48	24.74	25.84	746,939	18,828,071	25.207	18.79	18.84	18.87	18.32	19.13	1,008,753	18.665	-0.08%
2022-03-08	0	25.40	25.38	25.40	25.40	25.90	549,900	14,092,096	25.627	18.81	18.79	18.81	18.81	19.18	742,648	18.975	-2.08%
2022-03-07	0	25.94	25.90	25.98	25.68	26.28	502,440	12,977,234	25.828	19.21	19.18	19.24	19.01	19.46	678,553	19.125	-1.29%
2022-03-04	0	26.28	26.26	26.48	26.02	26.36	171,083	4,493,809	26.267	19.46	19.44	19.61	19.27	19.52	231,050	19.449	-0.68%
2022-03-03	0	26.46	26.40	26.48	26.24	26.50	94,100	2,481,750	26.374	19.59	19.55	19.61	19.43	19.62	127,083	19.528	1.61%
2022-03-02	0	26.04	26.04	26.14	26.00	26.50	213,700	5,590,990	26.163	19.28	19.28	19.36	19.25	19.62	288,605	19.372	-1.44%
2022-03-01	0	26.42	26.40	26.52	26.22	26.50	161,305	4,251,521	26.357	19.56	19.55	19.64	19.41	19.62	217,845	19.516	0.15%
2022-02-28	0	26.38	26.32	26.38	25.96	26.38	190,800	4,979,806	26.100	19.53	19.49	19.53	19.22	19.53	257,678	19.326	0.61%
2022-02-25	0	26.22	26.18	26.22	26.04	26.46	318,700	8,354,580	26.215	19.41	19.39	19.41	19.28	19.59	430,409	19.411	-0.61%
2022-02-24	0	26.38	26.34	26.38	26.26	26.88	426,430	11,272,914	26.436	19.53	19.50	19.53	19.44	19.90	575,900	19.574	-1.93%
2022-02-23	0	26.90	26.90	27.00	26.66	27.20	266,700	7,148,484	26.804	19.92	19.92	19.99	19.74	20.14	360,182	19.847	-0.22%
2022-02-22	0	26.96	26.94	27.02	26.74	27.10	409,500	11,000,596	26.864	19.96	19.95	20.01	19.80	20.07	553,036	19.891	-1.10%
2022-02-21	0	27.26	27.22	27.36	27.04	27.36	276,600	7,504,410	27.131	20.18	20.16	20.26	20.02	20.26	373,553	20.089	-0.22%
2022-02-18	0	27.32	27.30	27.48	27.08	27.50	87,100	2,369,244	27.201	20.23	20.21	20.35	20.05	20.36	117,630	20.142	0.15%
2022-02-17	0	27.28	27.24	27.30	27.02	27.30	239,400	6,497,876	27.142	20.20	20.17	20.21	20.01	20.21	323,313	20.098	0.37%
2022-02-16	0	27.18	27.14	27.18	26.96	27.28	503,393	13,654,169	27.124	20.13	20.10	20.13	19.96	20.20	679,840	20.084	1.27%
2022-02-15	0	26.84	26.82	26.98	26.74	27.34	171,300	4,607,668	26.898	19.87	19.86	19.98	19.80	20.24	231,343	19.917	-1.11%
2022-02-14	0	27.14	27.14	27.22	27.06	27.84	218,100	5,971,200	27.378	20.10	20.10	20.16	20.04	20.61	294,547	20.272	-2.44%
2022-02-11	0	27.82	27.82	27.88	27.66	28.08	254,568	7,095,738	27.874	20.60	20.60	20.64	20.48	20.79	343,798	20.639	0.58%
2022-02-10	0	27.66	27.62	27.66	27.26	27.66	121,691	3,339,616	27.443	20.48	20.45	20.48	20.18	20.48	164,346	20.321	1.77%
2022-02-09	0	27.18	27.12	27.30	27.02	27.36	243,980	6,652,641	27.267	20.13	20.08	20.21	20.01	20.26	329,499	20.190	0.89%
2022-02-08	0	26.94	26.92	27.00	26.70	27.00	300,000	8,049,204	26.831	19.95	19.93	19.99	19.77	19.99	405,155	19.867	0.52%
2022-02-07	0	26.80	26.78	26.80	26.52	26.82	135,000	3,608,456	26.729	19.84	19.83	19.84	19.64	19.86	182,320	19.792	1.06%
2022-02-04	0	26.52	26.50	26.60	26.20	26.52	217,000	5,736,168	26.434	19.64	19.62	19.70	19.40	19.64	293,062	19.573	1.69%
2022-01-31	0	26.08	26.08	26.20	25.62	26.16	161,200	4,177,594	25.916	19.31	19.31	19.40	18.97	19.37	217,703	19.189	0.62%
2022-01-28	0	25.92	25.92	26.00	25.86	26.62	522,900	13,575,730	25.962	19.19	19.19	19.25	19.15	19.71	706,184	19.224	-1.74%
2022-01-27	0	26.38	26.36	27.20	26.10	26.80	450,250	11,848,560	26.316	19.53	19.52	20.14	19.33	19.84	608,070	19.486	-1.49%
2022-01-26	0	26.78	26.76	27.00	26.70	27.00	117,900	3,163,124	26.829	19.83	19.81	19.99	19.77	19.99	159,226	19.866	0.30%
2022-01-25	0	26.70	26.70	27.20	26.50	27.30	310,553	8,341,949	26.862	19.77	19.77	20.14	19.62	20.21	419,407	19.890	-1.98%
2022-01-24	0	27.24	27.24	27.30	27.10	27.36	182,000	4,957,996	27.242	20.17	20.17	20.21	20.07	20.26	245,794	20.171	0.15%
2022-01-21	0	27.20	27.10	27.24	26.98	27.30	196,663	5,340,590	27.156	20.14	20.07	20.17	19.98	20.21	265,596	20.108	0.44%
2022-01-20	0	27.08	26.98	27.06	26.80	27.14	347,200	9,378,198	27.011	20.05	19.98	20.04	19.84	20.10	468,899	20.000	1.12%
2022-01-19	0	26.78	26.72	26.80	26.38	26.78	196,900	5,248,930	26.658	19.83	19.79	19.84	19.53	19.83	265,916	19.739	1.75%
2022-01-18	0	26.32	26.32	26.34	26.16	26.48	102,949	2,706,493	26.290	19.49	19.49	19.50	19.37	19.61	139,034	19.466	1.00%
2022-01-17	0	26.06	26.04	26.06	26.02	26.30	138,300	3,611,426	26.113	19.30	19.28	19.30	19.27	19.47	186,776	19.336	-0.91%
2022-01-14	0	26.30	26.26	26.38	26.22	26.54	124,500	3,278,080	26.330	19.47	19.44	19.53	19.41	19.65	168,139	19.496	-0.75%
2022-01-13	0	26.50	26.44	26.56	26.42	26.60	216,300	5,735,002	26.514	19.62	19.58	19.67	19.56	19.70	292,116	19.633	0.38%
2022-01-12	0	26.40	26.38	26.40	26.30	26.48	268,200	7,078,094	26.391	19.55	19.53	19.55	19.47	19.61	362,208	19.542	0.38%
2022-01-11	0	26.30	26.30	26.36	26.04	26.42	207,144	5,449,440	26.308	19.47	19.47	19.52	19.28	19.56	279,751	19.480	0.61%
2022-01-10	0	26.14	26.10	26.14	25.86	26.16	92,000	2,392,612	26.007	19.36	19.33	19.36	19.15	19.37	124,247	19.257	1.40%
2022-01-07	0	25.78	25.78	25.86	25.54	25.90	124,094	3,201,773	25.801	19.09	19.09	19.15	18.91	19.18	167,591	19.105	0.62%
2022-01-06	0	25.62	25.64	25.76	25.50	25.86	93,700	2,402,696	25.642	18.97	18.99	19.07	18.88	19.15	126,543	18.987	-0.93%
2022-01-05	0	25.86	25.80	25.92	25.78	25.92	146,300	3,780,330	25.840	19.15	19.10	19.19	19.09	19.19	197,580	19.133	-0.23%
2022-01-04	0	25.92	25.82	25.92	25.82	26.12	115,200	2,997,580	26.021	19.19	19.12	19.19	19.12	19.34	155,579	19.267	-0.23%
2022-01-03	0	25.98	25.90	26.00	25.76	26.00	86,300	2,234,870	25.897	19.24	19.18	19.25	19.07	19.25	116,549	19.175	1.17%
2021-12-31	0	25.68	25.68	25.80	25.60	25.80	91,900	2,361,130	25.692	19.01	19.01	19.10	18.96	19.10	124,112	19.024	0.47%
2021-12-30	0	25.56	25.56	25.80	25.50	25.80	100,700	2,581,972	25.640	18.93	18.93	19.10	18.88	19.10	135,997	18.986	-0.39%
2021-12-29	0	25.66	25.64	25.76	25.62	26.00	89,528	2,303,830	25.733	19.00	18.99	19.07	18.97	19.25	120,909	19.054	-1.00%
2021-12-28	0	25.92	25.90	25.94	25.68	25.96	196,500	5,090,096	25.904	19.19	19.18	19.21	19.01	19.22	265,376	19.181	0.39%
2021-12-24	0	25.82	25.78	25.84	25.68	25.82	50,900	1,311,730	25.771	19.12	19.09	19.13	19.01	19.12	68,741	19.082	0.39%
2021-12-23	0	25.72	25.72	25.76	25.10	25.76	169,200	4,326,724	25.572	19.04	19.04	19.07	18.59	19.07	228,507	18.935	2.63%
2021-12-22	0	25.06	25.06	25.10	25.06	25.42	52,100	1,308,464	25.115	18.56	18.56	18.59	18.56	18.82	70,362	18.596	0.00%
2021-12-21	0	25.06	25.10	25.18	24.82	25.18	62,991	1,578,276	25.056	18.56	18.59	18.64	18.38	18.64	85,070	18.553	0.80%
2021-12-20	0	24.86	24.90	25.34	24.72	25.34	199,500	4,964,408	24.884	18.41	18.44	18.76	18.30	18.76	269,428	18.426	-1.89%
2021-12-17	0	25.34	25.32	25.48	25.32	25.52	82,700	2,102,316	25.421	18.76	18.75	18.87	18.75	18.90	111,688	18.823	-0.63%
2021-12-16	0	25.50	25.44	25.50	25.10	25.50	33,094	838,672	25.342	18.88	18.84	18.88	18.59	18.88	44,694	18.765	1.59%
2021-12-15	0	25.10	25.10	25.20	24.98	25.32	89,800	2,257,028	25.134	18.59	18.59	18.66	18.50	18.75	121,276	18.611	0.16%
2021-12-14	0	25.06	25.04	25.10	25.00	25.70	118,900	2,983,122	25.089	18.56	18.54	18.59	18.51	19.03	160,576	18.578	-1.65%
2021-12-13	0	25.48	25.44	25.48	25.44	25.72	98,773	2,527,178	25.586	18.87	18.84	18.87	18.84	19.04	133,394	18.945	0.16%
2021-12-10	0	25.44	25.44	25.74	25.40	25.80	119,200	3,052,098	25.605	18.84	18.84	19.06	18.81	19.10	160,981	18.959	-1.32%
2021-12-09	0	25.78	25.72	25.78	25.38	25.78	116,475	2,992,036	25.688	19.09	19.04	19.09	18.79	19.09	157,301	19.021	1.66%
2021-12-08	0	25.36	25.36	25.40	25.20	25.38	79,100	2,003,448	25.328	18.78	18.78	18.81	18.66	18.79	106,826	18.754	0.40%
2021-12-07	0	25.26	25.26	25.30	25.04	25.36	58,260	1,471,117	25.251	18.70	18.70	18.73	18.54	18.78	78,681	18.697	0.80%
2021-12-06	0	25.06	25.00	25.06	25.00	25.50	125,400	3,170,354	25.282	18.56	18.51	18.56	18.51	18.88	169,355	18.720	-0.56%
2021-12-03	0	25.20	25.20	25.24	24.70	25.38	194,600	4,895,734	25.158	18.66	18.66	18.69	18.29	18.79	262,810	18.628	1.61%
2021-12-02	0	24.80	24.70	24.84	24.48	24.92	99,100	2,442,804	24.650	18.36	18.29	18.39	18.13	18.45	133,836	18.252	0.49%
2021-12-01	0	24.68	24.64	24.78	24.36	24.84	53,000	1,306,382	24.649	18.27	18.24	18.35	18.04	18.39	71,577	18.251	1.23%
2021-11-30	0	24.38	24.34	24.48	24.18	25.20	227,500	5,550,920	24.400	18.05	18.02	18.13	17.90	18.66	307,242	18.067	-0.73%
2021-11-29	0	24.56	24.52	24.60	24.30	24.58	80,100	1,964,218	24.522	18.19	18.16	18.22	17.99	18.20	108,176	18.158	0.08%
2021-11-26	0	24.54	24.56	25.20	24.52	25.20	202,600	4,997,212	24.665	18.17	18.19	18.66	18.16	18.66	273,614	18.264	-2.23%
2021-11-25	0	25.10	25.06	25.12	24.98	25.10	46,800	1,171,468	25.031	18.59	18.56	18.60	18.50	18.59	63,204	18.535	0.40%
2021-11-24	0	25.00	24.94	25.02	24.84	25.00	36,400	908,142	24.949	18.51	18.47	18.53	18.39	18.51	49,159	18.474	0.81%
2021-11-23	0	24.80	24.80	24.90	24.66	24.92	53,200	1,320,274	24.817	18.36	18.36	18.44	18.26	18.45	71,847	18.376	0.73%
2021-11-22	0	24.62	24.62	24.72	24.60	24.98	50,400	1,245,324	24.709	18.23	18.23	18.30	18.22	18.50	68,066	18.296	-0.81%
2021-11-19	0	24.82	24.80	24.82	24.52	24.90	38,856	957,977	24.655	18.38	18.36	18.38	18.16	18.44	52,476	18.256	0.89%
2021-11-18	0	24.60	24.54	24.70	24.52	24.70	76,200	1,871,990	24.567	18.22	18.17	18.29	18.16	18.29	102,909	18.191	-0.40%
2021-11-17	0	24.70	24.64	24.70	24.60	24.80	64,700	1,596,996	24.683	18.29	18.24	18.29	18.22	18.36	87,378	18.277	0.00%
2021-11-16	0	24.70	24.70	24.76	24.68	25.04	52,700	1,303,440	24.733	18.29	18.29	18.33	18.27	18.54	71,172	18.314	0.16%
2021-11-15	0	24.66	24.66	24.70	24.58	25.04	214,200	5,294,064	24.716	18.26	18.26	18.29	18.20	18.54	289,280	18.301	-1.52%
2021-11-12	0	25.04	25.04	25.10	24.86	25.34	98,700	2,466,960	24.995	18.54	18.54	18.59	18.41	18.76	133,296	18.507	-0.24%
2021-11-11	0	25.10	25.06	25.10	24.70	25.12	67,776	1,693,912	24.993	18.59	18.56	18.59	18.29	18.60	91,533	18.506	1.37%
2021-11-10	0	24.76	24.70	24.80	24.20	24.78	134,900	3,291,048	24.396	18.33	18.29	18.36	17.92	18.35	182,185	18.064	0.98%
2021-11-09	0	24.52	24.50	24.52	24.34	24.52	71,370	1,746,476	24.471	18.16	18.14	18.16	18.02	18.16	96,386	18.120	0.00%
2021-11-08	0	24.52	24.52	24.60	24.32	24.60	80,500	1,974,468	24.528	18.16	18.16	18.22	18.01	18.22	108,716	18.162	0.82%
2021-11-05	0	24.32	24.36	24.38	24.30	24.70	432,504	10,554,932	24.404	18.01	18.04	18.05	17.99	18.29	584,103	18.070	-2.09%
2021-11-04	0	24.84	24.80	24.86	24.70	24.86	90,400	2,240,072	24.780	18.39	18.36	18.41	18.29	18.41	122,087	18.348	-0.08%
2021-11-03	0	24.86	24.84	24.88	24.60	24.96	98,400	2,445,708	24.855	18.41	18.39	18.42	18.22	18.48	132,891	18.404	0.40%
2021-11-02	0	24.76	24.74	24.80	24.60	25.34	470,300	11,662,996	24.799	18.33	18.32	18.36	18.22	18.76	635,147	18.363	-1.35%
2021-11-01	0	25.10	25.10	25.14	24.96	25.30	301,700	7,554,360	25.039	18.59	18.59	18.62	18.48	18.73	407,450	18.541	-0.87%
2021-10-29	0	25.32	25.24	25.48	25.16	25.32	167,900	4,240,792	25.258	18.75	18.69	18.87	18.63	18.75	226,752	18.702	0.16%
2021-10-28	0	25.28	25.22	25.40	25.18	25.52	243,400	6,156,284	25.293	18.72	18.67	18.81	18.64	18.90	328,715	18.728	-0.78%
2021-10-27	0	25.48	25.46	25.56	25.32	25.72	86,800	2,207,810	25.436	18.87	18.85	18.93	18.75	19.04	117,225	18.834	-0.23%
2021-10-26	0	25.54	25.52	25.74	25.50	25.96	314,400	8,059,270	25.634	18.91	18.90	19.06	18.88	19.22	424,602	18.981	-1.62%
2021-10-25	0	25.96	25.92	26.12	25.92	26.22	158,466	4,123,088	26.019	19.22	19.19	19.34	19.19	19.41	214,011	19.266	-0.54%
2021-10-22	0	26.10	26.06	26.10	26.06	26.40	48,400	1,266,480	26.167	19.33	19.30	19.33	19.30	19.55	65,365	19.376	0.31%
2021-10-21	0	26.02	26.02	26.10	25.72	26.12	97,000	2,523,332	26.014	19.27	19.27	19.33	19.04	19.34	131,000	19.262	1.17%
2021-10-20	0	25.72	25.70	26.00	25.70	26.00	258,500	6,670,722	25.806	19.04	19.03	19.25	19.03	19.25	349,108	19.108	-0.85%
2021-10-19	0	25.94	25.94	26.00	25.84	26.08	43,300	1,125,456	25.992	19.21	19.21	19.25	19.13	19.31	58,477	19.246	0.39%
2021-10-18	0	25.84	25.80	25.90	25.64	25.98	54,100	1,394,078	25.769	19.13	19.10	19.18	18.99	19.24	73,063	19.081	0.39%
2021-10-15	0	25.74	25.70	26.00	25.36	26.00	249,700	6,396,324	25.616	19.06	19.03	19.25	18.78	19.25	337,224	18.968	-0.23%
2021-10-12	0	25.80	25.80	26.00	25.66	25.98	123,973	3,198,430	25.799	19.10	19.10	19.25	19.00	19.24	167,427	19.103	0.00%
2021-10-11	0	25.80	25.80	26.44	25.80	26.46	110,158	2,856,186	25.928	19.10	19.10	19.58	19.10	19.59	148,770	19.199	-1.00%
2021-10-08	0	26.06	26.02	26.18	26.00	26.50	134,136	3,503,531	26.119	19.30	19.27	19.39	19.25	19.62	181,153	19.340	-1.51%
2021-10-07	0	26.46	26.46	26.56	26.20	26.56	48,800	1,288,362	26.401	19.59	19.59	19.67	19.40	19.67	65,905	19.549	1.15%
2021-10-06	0	26.16	26.14	26.18	25.76	26.28	35,200	914,544	25.981	19.37	19.36	19.39	19.07	19.46	47,538	19.238	0.62%
2021-10-05	0	26.00	25.94	26.12	25.88	26.30	68,900	1,790,796	25.991	19.25	19.21	19.34	19.16	19.47	93,051	19.245	0.00%
2021-10-04	0	26.00	26.00	26.10	25.70	26.10	47,800	1,238,270	25.905	19.25	19.25	19.33	19.03	19.33	64,555	19.182	-0.46%
2021-09-30	0	26.12	26.00	26.14	25.86	26.20	30,700	797,542	25.979	19.34	19.25	19.36	19.15	19.40	41,461	19.236	0.77%
2021-09-29	0	25.92	25.90	25.92	25.70	26.18	68,600	1,778,222	25.922	19.19	19.18	19.19	19.03	19.39	92,645	19.194	-0.84%
2021-09-28	0	26.14	26.14	26.16	25.46	26.18	110,600	2,880,270	26.042	19.36	19.36	19.37	18.85	19.39	149,367	19.283	2.59%
2021-09-27	0	25.48	25.44	25.48	25.40	26.10	93,200	2,387,800	25.620	18.87	18.84	18.87	18.81	19.33	125,868	18.971	-1.01%
2021-09-24	0	25.74	25.70	25.76	25.68	26.40	134,500	3,487,728	25.931	19.06	19.03	19.07	19.01	19.55	181,644	19.201	-1.23%
2021-09-23	0	26.06	26.02	26.20	25.80	27.06	162,900	4,272,462	26.228	19.30	19.27	19.40	19.10	20.04	219,999	19.420	2.68%
2021-09-21	0	27.06	27.06	27.08	26.32	27.12	274,092	7,347,414	26.806	18.79	18.79	18.81	18.28	18.83	394,668	18.617	2.81%
2021-09-20	0	26.32	26.34	28.00	26.24	28.00	269,315	7,154,457	26.565	18.28	18.29	19.45	18.22	19.45	387,790	18.449	-3.45%
2021-09-17	0	27.26	27.26	27.60	27.04	27.50	206,500	5,620,526	27.218	18.93	18.93	19.17	18.78	19.10	297,342	18.903	-0.87%
2021-09-16	0	27.50	27.50	27.80	27.28	28.20	217,400	5,992,558	27.565	19.10	19.10	19.31	18.95	19.58	313,037	19.143	-2.48%
2021-09-15	0	28.20	28.20	28.80	28.12	29.12	224,700	6,394,412	28.458	19.58	19.58	20.00	19.53	20.22	323,548	19.763	-3.16%
2021-09-14	0	29.12	29.00	29.28	28.80	29.28	79,500	2,304,416	28.986	20.22	20.14	20.33	20.00	20.33	114,473	20.131	0.28%
2021-09-13	0	29.04	29.02	29.28	28.64	29.04	62,400	1,807,456	28.966	20.17	20.15	20.33	19.89	20.17	89,850	20.116	1.40%
2021-09-10	0	28.64	28.60	28.64	28.48	28.70	7,800	223,204	28.616	19.89	19.86	19.89	19.78	19.93	11,231	19.873	0.85%
2021-09-09	0	28.40	28.32	28.46	28.32	28.58	24,000	680,500	28.354	19.72	19.67	19.77	19.67	19.85	34,558	19.692	-0.49%
2021-09-08	0	28.54	28.54	28.58	28.52	28.62	11,000	314,466	28.588	19.82	19.82	19.85	19.81	19.88	15,839	19.854	0.21%
2021-09-07	0	28.48	28.48	28.60	28.42	28.68	22,676	647,633	28.560	19.78	19.78	19.86	19.74	19.92	32,651	19.835	-0.42%
2021-09-06	0	28.60	28.60	28.62	28.60	28.96	55,400	1,591,306	28.724	19.86	19.86	19.88	19.86	20.11	79,771	19.948	-0.56%
2021-09-03	0	28.76	28.70	28.80	28.54	28.80	28,830	827,316	28.696	19.97	19.93	20.00	19.82	20.00	41,513	19.929	1.27%
2021-09-02	0	28.40	28.38	28.40	28.30	28.40	10,800	306,214	28.353	19.72	19.71	19.72	19.65	19.72	15,551	19.691	0.42%
2021-09-01	0	28.28	28.26	28.30	28.10	28.38	41,000	1,158,376	28.253	19.64	19.63	19.65	19.52	19.71	59,036	19.621	1.00%
2021-08-31	0	28.00	28.00	28.02	27.60	28.06	67,500	1,875,874	27.791	19.45	19.45	19.46	19.17	19.49	97,194	19.300	1.45%
2021-08-30	0	27.60	27.60	27.66	27.52	27.66	10,000	276,310	27.631	19.17	19.17	19.21	19.11	19.21	14,399	19.189	0.51%
2021-08-27	0	27.46	27.42	27.46	27.38	27.46	7,500	205,914	27.455	19.07	19.04	19.07	19.02	19.07	10,799	19.067	0.15%
2021-08-26	0	27.42	27.42	27.50	27.40	27.60	6,900	189,728	27.497	19.04	19.04	19.10	19.03	19.17	9,935	19.096	-0.65%
2021-08-25	0	27.60	27.52	27.60	27.28	27.60	18,100	496,716	27.443	19.17	19.11	19.17	18.95	19.17	26,062	19.059	1.17%
2021-08-24	0	27.28	27.12	27.38	27.20	27.38	56,800	1,550,272	27.294	18.95	18.83	19.02	18.89	19.02	81,787	18.955	0.37%
2021-08-23	0	27.18	27.14	27.24	26.98	27.22	39,200	1,065,396	27.179	18.88	18.85	18.92	18.74	18.90	56,445	18.875	1.42%
2021-08-20	0	26.80	26.70	26.80	26.56	27.00	67,590	1,806,479	26.727	18.61	18.54	18.61	18.45	18.75	97,324	18.562	-1.11%
2021-08-19	0	27.10	27.02	27.30	27.06	28.22	130,000	3,543,536	27.258	18.82	18.77	18.96	18.79	19.60	187,188	18.930	-1.67%
2021-08-18	0	27.56	27.46	28.00	27.48	27.60	13,900	382,410	27.512	19.14	19.07	19.45	19.08	19.17	20,015	19.106	0.29%
2021-08-17	0	27.48	27.26	27.50	27.24	27.64	147,900	4,034,418	27.278	19.08	18.93	19.10	18.92	19.20	212,963	18.944	-0.58%
2021-08-16	0	27.64	27.60	27.70	27.60	27.82	19,900	550,760	27.676	19.20	19.17	19.24	19.17	19.32	28,654	19.221	0.22%
2021-08-13	0	27.58	27.52	27.58	27.52	27.68	6,700	184,840	27.588	19.15	19.11	19.15	19.11	19.22	9,647	19.160	0.66%
2021-08-12	0	27.40	27.30	27.62	27.40	27.66	13,900	383,460	27.587	19.03	18.96	19.18	19.03	19.21	20,015	19.159	-0.94%
2021-08-11	0	27.66	27.50	28.50	27.18	27.66	45,949	1,262,151	27.469	19.21	19.10	19.79	18.88	19.21	66,162	19.077	1.77%
2021-08-10	0	27.18	27.18	27.22	27.00	27.18	20,300	549,148	27.052	18.88	18.88	18.90	18.75	18.88	29,230	18.787	0.22%
2021-08-09	0	27.12	27.00	27.20	26.76	27.22	15,900	430,444	27.072	18.83	18.75	18.89	18.58	18.90	22,895	18.801	1.19%
2021-08-06	0	26.80	26.70	27.00	26.70	27.00	70,001	1,879,874	26.855	18.61	18.54	18.75	18.54	18.75	100,795	18.650	-0.74%
2021-08-05	0	27.00	26.88	27.08	26.86	27.08	15,000	405,550	27.037	18.75	18.67	18.81	18.65	18.81	21,599	18.777	-0.37%
2021-08-04	0	27.10	27.08	28.50	26.82	27.14	19,400	525,868	27.107	18.82	18.81	19.79	18.63	18.85	27,934	18.825	0.44%
2021-08-03	0	26.98	26.80	28.00	26.60	26.98	8,600	230,352	26.785	18.74	18.61	19.45	18.47	18.74	12,383	18.602	1.20%
2021-08-02	0	26.66	26.62	27.00	26.20	26.90	42,149	1,127,657	26.754	18.52	18.49	18.75	18.20	18.68	60,691	18.580	1.60%
2021-07-30	0	26.24	26.24	26.40	26.20	26.52	24,800	653,824	26.364	18.22	18.22	18.33	18.20	18.42	35,710	18.309	-1.13%
2021-07-29	0	26.54	26.52	26.64	26.50	26.60	12,600	334,228	26.526	18.43	18.42	18.50	18.40	18.47	18,143	18.422	0.15%
2021-07-28	0	26.50	26.50	26.54	26.36	26.84	34,800	921,824	26.489	18.40	18.40	18.43	18.31	18.64	50,109	18.396	0.38%
2021-07-27	0	26.40	26.40	26.48	26.32	27.88	146,900	3,983,004	27.114	18.33	18.33	18.39	18.28	19.36	211,523	18.830	-2.94%
2021-07-26	0	27.20	27.10	27.40	27.10	27.42	59,700	1,628,510	27.278	18.89	18.82	19.03	18.82	19.04	85,963	18.944	-2.16%
2021-07-23	0	27.80	27.70	27.86	27.70	27.86	32,900	914,008	27.781	19.31	19.24	19.35	19.24	19.35	47,373	19.294	-0.22%
2021-07-22	0	27.86	27.80	27.86	27.68	27.86	22,969	637,664	27.762	19.35	19.31	19.35	19.22	19.35	33,073	19.280	1.53%
2021-07-21	0	27.44	27.32	28.50	27.20	27.68	17,900	492,424	27.510	19.06	18.97	19.79	18.89	19.22	25,774	19.105	0.37%
2021-07-20	0	27.34	27.34	27.40	27.16	28.00	51,900	1,426,324	27.482	18.99	18.99	19.03	18.86	19.45	74,731	19.086	-2.22%
2021-07-19	0	27.96	27.92	27.96	27.90	28.10	8,700	242,942	27.924	19.42	19.39	19.42	19.38	19.52	12,527	19.393	-0.50%
2021-07-16	0	28.10	28.10	28.34	27.64	28.18	3,800	106,360	27.990	19.52	19.52	19.68	19.20	19.57	5,472	19.438	0.72%
2021-07-15	0	27.90	27.82	28.10	27.66	28.10	59,815	1,670,199	27.923	19.38	19.32	19.52	19.21	19.52	86,128	19.392	0.22%
2021-07-14	0	27.84	27.84	28.00	27.80	28.38	51,600	1,438,964	27.887	19.33	19.33	19.45	19.31	19.71	74,299	19.367	-0.50%
2021-07-13	0	27.98	27.98	28.00	27.86	28.98	16,200	453,360	27.985	19.43	19.43	19.45	19.35	20.13	23,327	19.435	1.01%
2021-07-12	0	27.70	27.62	28.00	27.60	29.04	77,500	2,176,816	28.088	19.24	19.18	19.45	19.17	20.17	111,593	19.507	-1.70%
2021-07-09	0	28.18	28.18	29.00	27.60	28.16	81,000	2,246,104	27.730	19.57	19.57	20.14	19.17	19.56	116,633	19.258	1.22%
2021-07-08	0	27.84	27.80	27.90	27.84	28.20	88,079	2,468,704	28.028	19.33	19.31	19.38	19.33	19.58	126,826	19.465	-1.28%
2021-07-07	0	28.20	28.20	28.22	28.10	28.30	47,400	1,337,236	28.212	19.58	19.58	19.60	19.52	19.65	68,252	19.593	-0.77%
2021-07-06	0	28.42	28.38	28.42	28.32	28.52	11,400	323,460	28.374	19.74	19.71	19.74	19.67	19.81	16,415	19.705	-0.07%
2021-07-05	0	28.44	28.40	29.00	28.44	28.58	17,200	489,766	28.475	19.75	19.72	20.14	19.75	19.85	24,766	19.775	-0.07%
2021-07-02	0	28.46	28.50	28.52	28.40	28.64	43,500	1,238,680	28.475	19.77	19.79	19.81	19.72	19.89	62,636	19.776	-0.28%
2021-06-30	0	28.54	28.50	28.94	28.48	28.60	29,400	838,428	28.518	19.82	19.79	20.10	19.78	19.86	42,333	19.805	-0.07%
2021-06-29	0	28.56	28.54	28.58	28.54	28.80	37,700	1,079,044	28.622	19.83	19.82	19.85	19.82	20.00	54,285	19.878	-0.49%
2021-06-28	0	28.70	28.70	28.74	28.70	28.86	16,900	485,838	28.748	19.93	19.93	19.96	19.93	20.04	24,334	19.965	-0.55%
2021-06-25	0	28.86	28.84	28.86	28.76	28.90	10,800	311,438	28.837	20.04	20.03	20.04	19.97	20.07	15,551	20.027	0.21%
2021-06-24	0	28.80	28.76	28.82	28.76	28.84	75,700	2,180,484	28.804	20.00	19.97	20.02	19.97	20.03	109,001	20.004	0.49%
2021-06-23	0	28.66	28.64	28.66	28.66	30.92	221,400	6,395,990	28.889	19.90	19.89	19.90	19.90	21.47	318,796	20.063	-0.90%
2021-06-22	0	28.92	28.92	31.00	28.84	28.96	16,906	488,237	28.880	20.08	20.08	21.53	20.03	20.11	24,343	20.056	0.91%
2021-06-21	0	28.66	28.66	29.80	28.52	28.98	16,100	463,280	28.775	19.90	19.90	20.70	19.81	20.13	23,183	19.984	0.21%
2021-06-18	0	28.60	28.60	29.80	28.50	28.86	49,000	1,400,764	28.587	19.86	19.86	20.70	19.79	20.04	70,556	19.853	-0.90%
2021-06-17	0	28.86	28.80	29.80	28.60	28.88	35,300	1,016,590	28.799	20.04	20.00	20.70	19.86	20.06	50,829	20.000	0.07%
2021-06-16	0	28.84	28.82	29.36	28.84	29.50	220,200	6,402,550	29.076	20.03	20.02	20.39	20.03	20.49	317,068	20.193	-1.90%
2021-06-15	0	29.40	29.38	30.00	29.30	30.00	74,000	2,184,248	29.517	20.42	20.40	20.83	20.35	20.83	106,553	20.499	-1.80%
2021-06-11	0	29.94	29.88	29.94	29.94	29.96	1,400	41,942	29.959	20.79	20.75	20.79	20.79	20.81	2,016	20.806	0.54%
2021-06-10	0	29.78	29.72	29.80	29.78	29.90	5,300	157,920	29.796	20.68	20.64	20.70	20.68	20.77	7,632	20.693	-0.07%
2021-06-09	0	29.80	29.78	29.80	29.80	29.88	4,100	122,220	29.810	20.70	20.68	20.70	20.70	20.75	5,904	20.702	0.54%
2021-06-08	0	29.64	29.64	31.00	29.36	29.72	54,900	1,619,662	29.502	20.58	20.58	21.53	20.39	20.64	79,051	20.489	-0.27%
2021-06-07	0	29.72	29.58	31.00	29.64	29.76	20,081	596,253	29.692	20.64	20.54	21.53	20.58	20.67	28,915	20.621	-0.13%
2021-06-04	0	29.76	29.54	30.10	29.56	29.82	30,100	893,650	29.689	20.67	20.52	20.90	20.53	20.71	43,341	20.619	0.07%
2021-06-03	0	29.74	29.68	30.00	29.72	30.00	20,900	623,530	29.834	20.65	20.61	20.83	20.64	20.83	30,094	20.719	-0.20%
2021-06-02	0	29.80	29.70	30.04	29.80	30.10	18,500	554,360	29.965	20.70	20.63	20.86	20.70	20.90	26,638	20.811	-0.27%
2021-06-01	0	29.88	29.88	32.54	29.80	29.88	5,500	163,986	29.816	20.75	20.75	22.60	20.70	20.75	7,920	20.707	0.07%
2021-05-31	0	29.86	29.84	29.92	29.86	30.00	20,400	609,932	29.899	20.74	20.72	20.78	20.74	20.83	29,374	20.764	-0.60%
2021-05-28	0	30.04	30.00	30.30	30.04	30.30	18,800	567,830	30.204	20.86	20.83	21.04	20.86	21.04	27,070	20.976	-0.07%
2021-05-27	0	30.06	30.04	30.12	29.96	30.06	6,500	195,182	30.028	20.88	20.86	20.92	20.81	20.88	9,359	20.854	0.33%
2021-05-26	0	29.96	29.90	30.10	29.72	30.10	18,700	560,676	29.983	20.81	20.77	20.90	20.64	20.90	26,926	20.823	1.15%
2021-05-25	0	29.62	29.62	29.64	29.52	29.64	5,200	153,860	29.589	20.57	20.57	20.58	20.50	20.58	7,488	20.549	0.20%
2021-05-24	0	29.56	29.50	29.72	29.36	29.62	3,798	111,768	29.428	20.53	20.49	20.64	20.39	20.57	5,469	20.437	-0.14%
2021-05-21	0	29.60	29.60	29.72	29.54	29.62	4,300	127,164	29.573	20.56	20.56	20.64	20.52	20.57	6,192	20.538	0.54%
2021-05-20	0	29.44	29.44	29.72	29.38	29.50	10,500	308,820	29.411	20.45	20.45	20.64	20.40	20.49	15,119	20.426	-0.20%
2021-05-18	0	29.50	29.50	29.64	29.50	29.68	6,800	201,070	29.569	20.49	20.49	20.58	20.49	20.61	9,791	20.535	1.03%
2021-05-17	0	29.20	29.04	29.24	29.10	29.24	8,500	248,470	29.232	20.28	20.17	20.31	20.21	20.31	12,239	20.301	0.55%
2021-05-14	0	29.04	29.04	29.20	29.04	29.22	15,200	442,814	29.133	20.17	20.17	20.28	20.17	20.29	21,887	20.232	0.00%
2021-05-13	0	29.04	29.00	29.24	29.00	29.38	17,300	505,218	29.203	20.17	20.14	20.31	20.14	20.40	24,910	20.281	-1.22%
2021-05-12	0	29.40	29.38	29.40	29.38	29.66	31,200	920,362	29.499	20.42	20.40	20.42	20.40	20.60	44,925	20.487	-0.88%
2021-05-11	0	29.66	29.52	29.72	29.44	29.80	56,800	1,680,828	29.592	20.60	20.50	20.64	20.45	20.70	81,787	20.551	-0.74%
2021-05-10	0	29.88	29.78	29.90	29.46	29.88	64,100	1,904,074	29.705	20.75	20.68	20.77	20.46	20.75	92,298	20.630	1.43%
2021-05-07	0	29.46	29.40	29.54	29.30	29.82	11,532	341,539	29.617	20.46	20.42	20.52	20.35	20.71	16,605	20.568	0.96%
2021-05-06	0	29.18	29.00	29.50	29.18	29.30	12,700	370,734	29.192	20.27	20.14	20.49	20.27	20.35	18,287	20.273	0.14%
2021-05-05	0	29.14	29.14	29.30	29.08	29.20	12,000	349,994	29.166	20.24	20.24	20.35	20.20	20.28	17,279	20.256	0.21%
2021-05-04	0	29.08	28.80	29.08	28.96	29.08	1,200	34,848	29.040	20.20	20.00	20.20	20.11	20.20	1,728	20.168	0.90%
2021-05-03	0	28.82	28.80	29.00	28.62	29.04	9,900	285,506	28.839	20.02	20.00	20.14	19.88	20.17	14,255	20.028	-0.76%
2021-04-30	0	29.04	29.04	29.36	29.04	29.20	1,500	43,620	29.080	20.17	20.17	20.39	20.17	20.28	2,160	20.196	-1.09%
2021-04-29	0	29.36	29.34	29.36	28.98	29.40	6,300	184,554	29.294	20.39	20.38	20.39	20.13	20.42	9,071	20.345	0.55%
2021-04-28	0	29.20	29.20	29.24	29.00	29.28	11,600	339,240	29.245	20.28	20.28	20.31	20.14	20.33	16,703	20.310	0.07%
2021-04-27	0	29.18	29.12	29.20	28.98	29.30	7,100	207,918	29.284	20.27	20.22	20.28	20.13	20.35	10,223	20.338	0.00%
2021-04-26	0	29.18	28.94	29.36	29.18	29.42	34,098	996,785	29.233	20.27	20.10	20.39	20.27	20.43	49,098	20.302	-0.68%
2021-04-23	0	29.38	29.34	29.46	29.38	29.38	1,200	35,268	29.390	20.40	20.38	20.46	20.40	20.40	1,728	20.411	0.00%
2021-04-22	0	29.38	29.28	29.38	29.28	29.38	19,200	563,610	29.355	20.40	20.33	20.40	20.33	20.40	27,646	20.386	-0.27%
2021-04-21	0	29.46	29.46	29.90	29.40	29.90	38,100	1,123,802	29.496	20.46	20.46	20.77	20.42	20.77	54,861	20.485	-1.14%
2021-04-20	0	29.80	29.80	29.90	29.70	29.94	3,100	92,490	29.836	20.70	20.70	20.77	20.63	20.79	4,464	20.720	0.00%
2021-04-19	0	29.80	29.60	29.80	29.60	29.80	18,100	539,346	29.798	20.70	20.56	20.70	20.56	20.70	26,062	20.694	0.68%
2021-04-16	0	29.60	29.60	29.80	29.30	29.80	14,400	424,042	29.447	20.56	20.56	20.70	20.35	20.70	20,735	20.451	1.44%
2021-04-15	0	29.18	29.18	29.80	29.18	29.46	12,000	351,386	29.282	20.27	20.27	20.70	20.27	20.46	17,279	20.336	-1.02%
2021-04-14	0	29.48	29.40	29.48	29.38	29.48	8,800	258,768	29.406	20.47	20.42	20.47	20.40	20.47	12,671	20.422	0.75%
2021-04-13	0	29.26	28.56	29.28	29.06	29.26	4,800	140,428	29.256	20.32	19.83	20.33	20.18	20.32	6,912	20.318	0.69%
2021-04-12	0	29.06	28.50	29.06	29.06	29.96	11,651	341,706	29.329	20.18	19.79	20.18	20.18	20.81	16,776	20.368	-0.68%
2021-04-09	0	29.26	29.26	29.60	29.20	29.34	10,900	318,554	29.225	20.32	20.32	20.56	20.28	20.38	15,695	20.296	-0.07%
2021-04-08	0	29.28	29.26	29.60	29.20	29.46	12,700	371,816	29.277	20.33	20.32	20.56	20.28	20.46	18,287	20.332	0.34%
2021-04-07	0	29.18	29.16	29.20	29.16	29.46	20,100	587,570	29.232	20.27	20.25	20.28	20.25	20.46	28,942	20.301	0.48%
2021-04-01	0	29.04	28.90	29.40	28.90	29.18	12,700	368,826	29.041	20.17	20.07	20.42	20.07	20.27	18,287	20.169	0.00%
2021-03-31	0	29.04	28.80	29.14	28.90	29.04	1,100	31,882	28.984	20.17	20.00	20.24	20.07	20.17	1,584	20.129	-1.09%
2021-03-30	0	29.36	29.28	29.36	29.28	29.36	26,700	782,702	29.315	20.39	20.33	20.39	20.33	20.39	38,446	20.359	1.80%
2021-03-29	0	29.04	29.04	29.22	28.40	29.22	38,200	1,108,408	29.016	20.03	20.03	20.15	19.59	20.15	55,386	20.012	2.11%
2021-03-26	0	28.44	28.42	28.92	28.36	28.44	800	22,710	28.388	19.62	19.60	19.95	19.56	19.62	1,160	19.579	0.28%
2021-03-25	0	28.36	28.10	28.42	28.00	28.36	18,700	524,920	28.071	19.56	19.38	19.60	19.31	19.56	27,113	19.360	0.64%
2021-03-24	0	28.18	28.04	28.32	28.02	28.80	17,499	497,486	28.429	19.44	19.34	19.53	19.33	19.86	25,372	19.608	-1.47%
2021-03-23	0	28.60	28.60	28.86	28.60	29.00	7,800	224,356	28.764	19.73	19.73	19.90	19.73	20.00	11,309	19.838	-1.38%
2021-03-22	0	29.00	28.90	29.00	28.68	29.00	142,600	4,116,682	28.869	20.00	19.93	20.00	19.78	20.00	206,755	19.911	1.12%
2021-03-19	0	28.68	28.54	28.68	28.68	29.02	55,202	1,588,866	28.783	19.78	19.68	19.78	19.78	20.02	80,037	19.852	-1.65%
2021-03-18	0	29.16	29.00	29.16	29.02	29.16	95,093	2,762,381	29.049	20.11	20.00	20.11	20.02	20.11	137,875	20.035	0.69%
2021-03-17	0	28.96	28.96	28.98	28.80	29.18	107,800	3,116,806	28.913	19.97	19.97	19.99	19.86	20.13	156,299	19.941	-0.14%
2021-03-16	0	29.00	28.98	29.08	28.90	29.20	130,900	3,800,966	29.037	20.00	19.99	20.06	19.93	20.14	189,791	20.027	-0.48%
2021-03-15	0	29.14	29.00	29.14	29.14	29.26	31,600	924,346	29.252	20.10	20.00	20.10	20.10	20.18	45,817	20.175	0.48%
2021-03-12	0	29.00	29.00	29.24	28.84	29.50	29,500	860,510	29.170	20.00	20.00	20.17	19.89	20.35	42,772	20.119	-0.82%
2021-03-11	0	29.24	29.20	29.30	29.08	29.28	32,400	946,094	29.200	20.17	20.14	20.21	20.06	20.19	46,977	20.140	2.60%
2021-03-10	0	28.50	28.50	29.18	28.50	28.52	10,000	285,030	28.503	19.66	19.66	20.13	19.66	19.67	14,499	19.659	-0.07%
2021-03-09	0	28.52	28.34	29.18	28.34	28.66	38,200	1,091,624	28.577	19.67	19.55	20.13	19.55	19.77	55,386	19.709	-0.07%
2021-03-08	0	28.54	28.50	29.18	28.40	29.20	48,600	1,394,852	28.701	19.68	19.66	20.13	19.59	20.14	70,465	19.795	-0.49%
2021-03-05	0	28.68	28.52	28.68	28.00	28.68	3,704	105,409	28.458	19.78	19.67	19.78	19.31	19.78	5,370	19.628	1.34%
2021-03-04	0	28.30	28.20	28.88	28.16	28.58	56,300	1,594,518	28.322	19.52	19.45	19.92	19.42	19.71	81,629	19.534	-1.05%
2021-03-03	0	28.60	28.60	28.88	28.10	28.62	18,800	536,682	28.547	19.73	19.73	19.92	19.38	19.74	27,258	19.689	1.85%
2021-03-02	0	28.08	27.60	28.80	27.60	28.54	67,300	1,891,192	28.101	19.37	19.04	19.86	19.04	19.68	97,578	19.381	-0.99%
2021-03-01	0	28.36	28.00	28.50	28.00	28.60	54,374	1,532,586	28.186	19.56	19.31	19.66	19.31	19.73	78,837	19.440	0.57%
2021-02-26	0	28.20	28.20	28.32	28.10	28.88	20,800	587,494	28.245	19.45	19.45	19.53	19.38	19.92	30,158	19.481	-2.15%
2021-02-25	0	28.82	28.74	28.82	28.16	28.92	19,900	570,566	28.672	19.88	19.82	19.88	19.42	19.95	28,853	19.775	3.30%
2021-02-24	0	27.90	27.90	28.92	27.88	28.92	33,300	943,800	28.342	19.24	19.24	19.95	19.23	19.95	48,282	19.548	-2.72%
2021-02-23	0	28.68	28.60	28.68	28.30	28.74	19,537	560,299	28.679	19.78	19.73	19.78	19.52	19.82	28,327	19.780	1.34%
2021-02-22	0	28.30	28.30	29.00	28.24	28.62	32,900	936,832	28.475	19.52	19.52	20.00	19.48	19.74	47,702	19.639	0.28%
2021-02-19	0	28.22	28.22	28.24	27.74	28.20	16,300	456,884	28.030	19.46	19.46	19.48	19.13	19.45	23,633	19.332	0.43%
2021-02-18	0	28.10	28.02	28.20	28.02	28.24	9,600	269,780	28.102	19.38	19.33	19.45	19.33	19.48	13,919	19.382	-0.50%
2021-02-17	0	28.24	28.24	28.30	27.94	28.14	95,400	2,671,132	27.999	19.48	19.48	19.52	19.27	19.41	138,320	19.311	1.15%
2021-02-16	0	27.92	27.68	28.02	27.22	28.00	124,760	3,451,032	27.661	19.26	19.09	19.33	18.77	19.31	180,889	19.078	3.03%
2021-02-11	0	27.10	27.02	27.50	27.00	27.10	202,400	5,495,938	27.154	18.69	18.64	18.97	18.62	18.69	293,459	18.728	0.00%
2021-02-10	0	27.10	27.10	27.50	26.88	27.12	68,000	1,841,764	27.085	18.69	18.69	18.97	18.54	18.70	98,593	18.680	0.89%
2021-02-09	0	26.86	26.76	27.00	26.78	26.98	38,800	1,040,344	26.813	18.53	18.46	18.62	18.47	18.61	56,256	18.493	0.15%
2021-02-08	0	26.82	26.82	26.84	26.80	26.82	15,200	407,484	26.808	18.50	18.50	18.51	18.48	18.50	22,038	18.490	0.83%
2021-02-05	0	26.60	26.60	26.90	26.56	26.72	7,115	189,418	26.622	18.35	18.35	18.55	18.32	18.43	10,316	18.362	0.38%
2021-02-04	0	26.50	26.38	26.80	26.30	26.60	3,300	86,950	26.349	18.28	18.19	18.48	18.14	18.35	4,785	18.173	-0.67%
2021-02-03	0	26.68	26.50	27.00	26.52	26.70	4,000	106,712	26.678	18.40	18.28	18.62	18.29	18.42	5,800	18.400	-0.07%
2021-02-02	0	26.70	26.46	27.00	26.54	26.74	5,200	138,218	26.580	18.42	18.25	18.62	18.30	18.44	7,539	18.333	1.21%
2021-02-01	0	26.38	26.02	27.50	25.94	26.38	5,100	133,364	26.150	18.19	17.95	18.97	17.89	18.19	7,394	18.036	2.25%
2021-01-29	0	25.80	25.80	25.86	25.70	26.30	21,800	569,916	26.143	17.79	17.79	17.84	17.73	18.14	31,608	18.031	-1.53%
2021-01-28	0	26.20	26.00	26.20	26.20	26.34	9,800	257,456	26.271	18.07	17.93	18.07	18.07	18.17	14,209	18.119	-1.50%
2021-01-27	0	26.60	26.56	26.60	26.42	26.66	24,100	639,580	26.539	18.35	18.32	18.35	18.22	18.39	34,943	18.304	0.00%
2021-01-26	0	26.60	26.58	26.60	26.64	26.80	50,800	1,359,452	26.761	18.35	18.33	18.35	18.37	18.48	73,655	18.457	-0.89%
2021-01-25	0	26.84	26.80	26.84	26.78	26.88	41,800	1,121,922	26.840	18.51	18.48	18.51	18.47	18.54	60,606	18.512	-0.07%
2021-01-22	0	26.86	26.86	27.30	26.86	27.50	75,236	2,047,551	27.215	18.53	18.53	18.83	18.53	18.97	109,084	18.770	-2.11%
2021-01-21	0	27.44	27.42	27.50	27.38	27.52	20,100	552,180	27.472	18.93	18.91	18.97	18.88	18.98	29,143	18.947	0.51%
2021-01-20	0	27.30	27.30	27.36	27.18	27.48	4,000	109,172	27.293	18.83	18.83	18.87	18.75	18.95	5,800	18.824	0.44%
2021-01-19	0	27.18	27.10	27.40	26.90	27.28	31,100	844,172	27.144	18.75	18.69	18.90	18.55	18.82	45,092	18.721	1.87%
2021-01-18	0	26.68	26.64	27.00	26.46	27.40	25,600	681,770	26.632	18.40	18.37	18.62	18.25	18.90	37,117	18.368	0.83%
2021-01-15	0	26.46	26.44	26.60	26.40	26.66	2,800	74,138	26.478	18.25	18.24	18.35	18.21	18.39	4,060	18.262	-0.68%
2021-01-14	0	26.64	26.30	26.64	26.42	26.66	5,800	153,924	26.539	18.37	18.14	18.37	18.22	18.39	8,409	18.304	-0.08%
2021-01-13	0	26.66	26.64	26.68	26.66	26.68	12,000	320,158	26.680	18.39	18.37	18.40	18.39	18.40	17,399	18.401	1.21%
2021-01-12	0	26.34	26.26	27.40	26.06	26.34	30,900	808,358	26.161	18.17	18.11	18.90	17.97	18.17	44,802	18.043	1.70%
2021-01-11	0	25.90	25.50	25.90	25.90	26.12	45,200	1,173,904	25.971	17.86	17.59	17.86	17.86	18.02	65,535	17.913	0.00%
2021-01-08	0	25.90	25.90	26.00	25.86	26.00	32,135	832,045	25.892	17.86	17.86	17.93	17.84	17.93	46,592	17.858	0.70%
2021-01-07	0	25.72	25.70	26.00	25.70	25.82	8,600	221,156	25.716	17.74	17.73	17.93	17.73	17.81	12,469	17.736	-0.39%
2021-01-06	0	25.82	25.72	26.00	25.52	25.82	8,500	218,076	25.656	17.81	17.74	17.93	17.60	17.81	12,324	17.695	1.10%
2021-01-05	0	25.54	25.52	25.72	25.44	25.54	9,600	244,522	25.471	17.62	17.60	17.74	17.55	17.62	13,919	17.567	-0.31%
2021-01-04	0	25.62	25.60	26.00	25.36	25.62	30,500	779,964	25.573	17.67	17.66	17.93	17.49	17.67	44,222	17.638	0.00%
2020-12-31	0	25.62	24.10	27.40	25.42	25.62	16,200	413,828	25.545	17.67	16.62	18.90	17.53	17.67	23,488	17.618	1.03%
2020-12-30	0	25.36	25.02	27.40	25.28	25.38	4,800	121,586	25.330	17.49	17.26	18.90	17.44	17.50	6,960	17.470	0.32%
2020-12-29	0	25.28	25.22	25.30	25.22	25.28	32,300	815,104	25.235	17.44	17.39	17.45	17.39	17.44	46,832	17.405	0.08%
2020-12-28	0	25.26	25.22	25.30	25.06	25.34	26,800	677,866	25.294	17.42	17.39	17.45	17.28	17.48	38,857	17.445	0.96%
2020-12-24	0	25.02	24.70	26.00	24.98	25.10	3,800	95,132	25.035	17.26	17.04	17.93	17.23	17.31	5,510	17.267	0.32%
2020-12-23	0	24.94	24.90	25.00	24.84	24.96	2,300	57,316	24.920	17.20	17.17	17.24	17.13	17.22	3,335	17.187	0.40%
2020-12-22	0	24.84	24.84	25.08	24.76	25.06	18,900	470,774	24.909	17.13	17.13	17.30	17.08	17.28	27,403	17.180	-0.88%
2020-12-21	0	25.06	25.06	25.20	25.06	25.36	6,400	160,818	25.128	17.28	17.28	17.38	17.28	17.49	9,279	17.331	-0.95%
2020-12-18	0	25.30	24.90	25.36	25.00	25.42	2,000	50,618	25.309	17.45	17.17	17.49	17.24	17.53	2,900	17.456	0.80%
2020-12-17	0	25.10	25.10	26.00	25.10	25.30	3,700	93,290	25.214	17.31	17.31	17.93	17.31	17.45	5,365	17.390	-0.63%
2020-12-16	0	25.26	25.22	25.26	25.26	25.26	10,000	252,600	25.260	17.42	17.39	17.42	17.42	17.42	14,499	17.422	0.72%
2020-12-15	0	25.08	25.08	25.98	25.08	25.08	1,400	35,112	25.080	17.30	17.30	17.92	17.30	17.30	2,030	17.298	-0.08%
2020-12-14	0	25.10	25.10	25.50	25.10	25.30	10,700	269,866	25.221	17.31	17.31	17.59	17.31	17.45	15,514	17.395	-0.08%
2020-12-11	0	25.12	25.10	25.12	25.10	25.12	8,900	223,394	25.100	17.33	17.31	17.33	17.31	17.33	12,904	17.312	0.48%
2020-12-10	0	25.00	25.00	25.20	25.00	25.10	2,300	57,590	25.039	17.24	17.24	17.38	17.24	17.31	3,335	17.270	-0.32%
2020-12-09	0	25.08	25.02	25.08	25.00	25.40	3,300	82,820	25.097	17.30	17.26	17.30	17.24	17.52	4,785	17.309	0.64%
2020-12-08	0	24.92	24.80	25.00	24.90	25.12	5,300	132,170	24.938	17.19	17.10	17.24	17.17	17.33	7,684	17.200	-0.80%
2020-12-07	0	25.12	25.12	25.40	25.00	25.40	11,416	287,325	25.169	17.33	17.33	17.52	17.24	17.52	16,552	17.359	-1.10%
2020-12-04	0	25.40	25.30	25.54	25.40	25.98	17,000	431,974	25.410	17.52	17.45	17.62	17.52	17.92	24,648	17.526	-0.39%
2020-12-03	0	25.50	25.42	25.98	25.40	25.56	200	5,096	25.480	17.59	17.53	17.92	17.52	17.63	290	17.574	0.08%
2020-12-02	0	25.48	25.40	25.60	25.40	25.50	2,800	71,324	25.473	17.57	17.52	17.66	17.52	17.59	4,060	17.569	-0.47%
2020-12-01	0	25.60	25.50	25.64	25.44	25.64	700	17,888	25.554	17.66	17.59	17.68	17.55	17.68	1,015	17.625	0.71%
2020-11-30	0	25.42	24.86	25.98	25.46	25.92	17,800	458,310	25.748	17.53	17.15	17.92	17.56	17.88	25,808	17.758	-1.17%
2020-11-27	0	25.72	25.70	25.80	25.58	25.64	5,600	143,418	25.610	17.74	17.73	17.79	17.64	17.68	8,119	17.664	0.31%
2020-11-26	0	25.64	25.64	25.66	25.64	25.66	7,400	189,832	25.653	17.68	17.68	17.70	17.68	17.70	10,729	17.693	0.08%
2020-11-25	0	25.62	25.60	25.70	25.52	25.94	5,700	146,760	25.747	17.67	17.66	17.73	17.60	17.89	8,264	17.758	0.39%
2020-11-24	0	25.52	25.40	25.52	25.36	25.54	2,500	63,732	25.493	17.60	17.52	17.60	17.49	17.62	3,625	17.582	1.03%
2020-11-23	0	25.26	25.24	26.00	25.00	25.26	18,200	458,466	25.190	17.42	17.41	17.93	17.24	17.42	26,388	17.374	0.72%
2020-11-20	0	25.08	25.00	25.30	25.08	25.40	3,239	81,889	25.282	17.30	17.24	17.45	17.30	17.52	4,696	17.437	-1.26%
2020-11-19	0	25.40	25.24	25.46	25.30	25.44	3,700	93,844	25.363	17.52	17.41	17.56	17.45	17.55	5,365	17.493	0.55%
2020-11-18	0	25.26	25.24	25.30	25.20	25.50	7,600	191,786	25.235	17.42	17.41	17.45	17.38	17.59	11,019	17.405	-0.32%
2020-11-17	0	25.34	25.24	25.34	25.22	25.34	3,600	90,804	25.223	17.48	17.41	17.48	17.39	17.48	5,220	17.397	1.20%
2020-11-16	0	25.04	25.00	26.00	25.00	25.00	1,300	32,500	25.000	17.27	17.24	17.93	17.24	17.24	1,885	17.243	0.40%
2020-11-13	0	24.94	24.40	25.00	24.80	25.00	9,900	246,716	24.921	17.20	16.83	17.24	17.10	17.24	14,354	17.188	-1.03%
2020-11-12	0	25.20	-	25.66	25.20	25.38	30,400	770,280	25.338	17.38	-	17.70	17.38	17.50	44,077	17.476	-1.95%
2020-11-11	0	25.70	25.60	25.70	25.36	25.70	9,600	245,006	25.522	17.73	17.66	17.73	17.49	17.73	13,919	17.602	2.15%
2020-11-10	0	25.16	25.00	25.20	24.70	25.22	58,600	1,467,244	25.038	17.35	17.24	17.38	17.04	17.39	84,964	17.269	1.86%
2020-11-09	0	24.70	24.68	26.50	24.32	24.70	19,000	467,828	24.623	17.04	17.02	18.28	16.77	17.04	27,548	16.982	1.73%
2020-11-06	0	24.28	-	24.30	24.10	24.30	5,973	144,481	24.189	16.75	-	16.76	16.62	16.76	8,660	16.683	1.76%
2020-11-05	0	23.86	23.70	-	23.72	23.90	13,100	311,468	23.776	16.46	16.35	-	16.36	16.48	18,994	16.399	1.10%
2020-11-04	0	23.60	23.52	23.60	23.58	23.60	6,600	155,630	23.580	16.28	16.22	16.28	16.26	16.28	9,569	16.263	0.34%
2020-11-03	0	23.52	23.00	23.52	23.40	23.52	2,500	58,536	23.414	16.22	15.86	16.22	16.14	16.22	3,625	16.149	1.73%
2020-11-02	0	23.12	23.12	-	23.12	23.12	400	9,248	23.120	15.95	15.95	-	15.95	15.95	580	15.946	0.35%
2020-10-30	0	23.04	23.00	23.16	23.06	23.16	22,600	522,286	23.110	15.89	15.86	15.97	15.90	15.97	32,768	15.939	-0.52%
2020-10-29	0	23.16	23.12	-	23.12	23.20	2,600	60,272	23.182	15.97	15.95	-	15.95	16.00	3,770	15.988	-0.94%
2020-10-28	0	23.38	-	23.40	23.38	23.80	1,500	35,186	23.457	16.13	-	16.14	16.13	16.41	2,175	16.179	-0.76%
2020-10-27	0	23.56	23.54	23.80	23.38	23.80	20,900	492,294	23.555	16.25	16.24	16.41	16.13	16.41	30,303	16.246	-1.01%
2020-10-23	0	23.80	23.66	23.80	23.66	23.80	21,642	513,692	23.736	16.41	16.32	16.41	16.32	16.41	31,379	16.371	0.93%
2020-10-22	0	23.58	23.42	-	23.38	23.58	10,300	240,838	23.382	16.26	16.15	-	16.13	16.26	14,934	16.127	0.68%
2020-10-21	0	23.42	23.38	23.66	23.28	23.42	6,900	161,150	23.355	16.15	16.13	16.32	16.06	16.15	10,004	16.108	1.12%
2020-10-20	0	23.16	23.10	23.48	23.10	23.30	6,100	140,950	23.107	15.97	15.93	16.19	15.93	16.07	8,844	15.937	-0.26%
2020-10-19	0	23.22	23.00	-	23.22	23.38	21,000	489,184	23.295	16.01	15.86	-	16.01	16.13	30,448	16.066	-0.43%
2020-10-16	0	23.32	23.26	23.68	23.00	23.32	15,000	347,414	23.161	16.08	16.04	16.33	15.86	16.08	21,748	15.974	0.69%
2020-10-15	0	23.16	23.10	23.50	23.20	23.22	7,600	176,352	23.204	15.97	15.93	16.21	16.00	16.01	11,019	16.004	-0.52%
2020-10-14	0	23.28	23.14	23.50	23.08	23.36	16,800	391,110	23.280	16.06	15.96	16.21	15.92	16.11	24,358	16.057	-0.34%
2020-10-12	0	23.36	23.30	24.34	23.30	24.34	108,400	2,573,632	23.742	16.11	16.07	16.79	16.07	16.79	157,169	16.375	-3.23%
2020-10-09	0	24.14	24.12	24.36	24.12	24.40	43,232	1,045,501	24.184	16.65	16.64	16.80	16.64	16.83	62,682	16.679	-0.58%
2020-10-08	0	24.28	24.16	-	24.10	24.16	45,900	1,108,688	24.154	16.75	16.66	-	16.62	16.66	66,550	16.659	5.15%
2020-10-07	0	24.32	24.20	-	24.04	24.34	18,100	437,990	24.198	15.93	15.85	-	15.74	15.94	27,641	15.846	0.83%
2020-10-06	0	24.12	24.04	-	24.12	24.12	200	4,824	24.120	15.79	15.74	-	15.79	15.79	305	15.794	1.52%
2020-10-05	0	23.76	23.30	-	23.74	23.76	1,300	30,878	23.752	15.56	15.26	-	15.55	15.56	1,985	15.554	0.51%
2020-09-30	0	23.64	23.30	-	23.64	23.76	1,800	42,574	23.652	15.48	15.26	-	15.48	15.56	2,749	15.488	0.25%
2020-09-29	0	23.58	23.30	-	23.58	23.60	10,800	254,674	23.581	15.44	15.26	-	15.44	15.45	16,493	15.441	0.00%
2020-09-28	0	23.58	23.30	-	23.40	23.50	26,700	625,672	23.433	15.44	15.26	-	15.32	15.39	40,774	15.345	1.20%
2020-09-25	0	23.30	23.30	24.38	23.26	23.68	10,900	255,200	23.413	15.26	15.26	15.96	15.23	15.51	16,646	15.331	-1.60%
2020-09-24	0	23.68	23.60	-	23.56	24.20	38,200	904,862	23.688	15.51	15.45	-	15.43	15.85	58,336	15.511	-2.15%
2020-09-23	0	24.20	24.08	-	24.18	24.20	900	21,776	24.196	15.85	15.77	-	15.83	15.85	1,374	15.844	-0.08%
2020-09-22	0	24.22	24.20	-	24.22	24.50	12,200	296,044	24.266	15.86	15.85	-	15.86	16.04	18,631	15.890	-1.06%
2020-09-21	0	24.48	24.16	24.64	24.50	24.72	11,807	291,628	24.700	16.03	15.82	16.13	16.04	16.19	18,031	16.174	-0.97%
2020-09-18	0	24.72	24.72	-	24.60	24.72	6,700	164,934	24.617	16.19	16.19	-	16.11	16.19	10,232	16.120	0.16%
2020-09-17	0	24.68	24.68	24.82	24.68	24.86	2,900	72,076	24.854	16.16	16.16	16.25	16.16	16.28	4,429	16.275	-0.48%
2020-09-16	0	24.80	24.80	24.82	24.80	25.80	29,100	731,678	25.144	16.24	16.24	16.25	16.24	16.89	44,440	16.465	1.06%
2020-09-15	0	24.54	24.54	28.00	24.54	24.54	400	9,816	24.540	16.07	16.07	18.34	16.07	16.07	611	16.069	0.49%
2020-09-14	0	24.42	24.24	28.00	24.24	24.42	1,100	26,682	24.256	15.99	15.87	18.34	15.87	15.99	1,680	15.884	0.99%
2020-09-11	0	24.18	24.10	24.18	-	-	0	0	-	15.83	15.78	15.83	-	-	0	-	-0.25%
2020-09-10	0	24.24	24.22	28.00	24.24	24.28	600	14,548	24.247	15.87	15.86	18.34	15.87	15.90	916	15.877	-0.16%
2020-09-09	0	24.28	24.00	24.28	24.20	24.30	4,800	116,496	24.270	15.90	15.72	15.90	15.85	15.91	7,330	15.893	-0.90%
2020-09-08	0	24.50	24.48	-	24.40	24.50	7,800	190,606	24.437	16.04	16.03	-	15.98	16.04	11,912	16.002	0.91%
2020-09-07	0	24.28	23.60	-	24.32	24.44	29,410	718,056	24.415	15.90	15.45	-	15.93	16.00	44,913	15.988	-0.16%
2020-09-04	0	24.32	24.18	-	24.00	24.20	4,400	105,798	24.045	15.93	15.83	-	15.72	15.85	6,719	15.745	-0.73%
2020-09-03	0	24.50	24.00	27.56	24.50	24.58	3,300	81,082	24.570	16.04	15.72	18.05	16.04	16.10	5,040	16.089	0.41%
2020-09-02	0	24.40	24.30	24.70	24.36	24.42	20,300	494,744	24.372	15.98	15.91	16.17	15.95	15.99	31,001	15.959	-0.57%
2020-09-01	0	24.54	24.54	24.66	24.54	24.54	2,600	63,804	24.540	16.07	16.07	16.15	16.07	16.07	3,971	16.069	-0.49%
2020-08-31	0	24.66	24.00	24.98	24.82	25.10	6,700	167,386	24.983	16.15	15.72	16.36	16.25	16.44	10,232	16.359	-0.48%
2020-08-28	0	24.78	24.70	24.98	24.58	24.86	1,200	29,668	24.723	16.23	16.17	16.36	16.10	16.28	1,833	16.189	0.73%
2020-08-27	0	24.60	24.40	24.80	24.56	24.60	1,500	36,860	24.573	16.11	15.98	16.24	16.08	16.11	2,291	16.091	-1.28%
2020-08-26	0	24.92	24.00	24.96	24.92	24.98	2,800	69,896	24.963	16.32	15.72	16.34	16.32	16.36	4,276	16.346	0.00%
2020-08-25	0	24.92	24.00	24.96	24.88	24.92	17,200	428,222	24.897	16.32	15.72	16.34	16.29	16.32	26,267	16.303	-0.08%
2020-08-24	0	24.94	24.70	24.98	24.80	25.00	12,800	319,316	24.947	16.33	16.17	16.36	16.24	16.37	19,547	16.336	0.81%
2020-08-21	0	24.74	24.50	24.80	24.74	24.74	535	13,235	24.738	16.20	16.04	16.24	16.20	16.20	817	16.199	0.98%
2020-08-20	0	24.50	-	25.00	24.40	24.64	3,600	88,272	24.520	16.04	-	16.37	15.98	16.13	5,498	16.056	-0.97%
2020-08-19	0	24.74	-	24.78	24.70	24.72	600	14,830	24.717	16.20	-	16.23	16.17	16.19	916	16.185	0.16%
2020-08-18	0	24.70	24.70	24.84	24.70	24.96	10,900	270,120	24.782	16.17	16.17	16.27	16.17	16.34	16,646	16.228	-1.20%
2020-08-17	0	25.00	24.58	25.00	24.72	25.02	6,600	164,078	24.860	16.37	16.10	16.37	16.19	16.38	10,079	16.279	1.71%
2020-08-14	0	24.58	23.50	24.80	24.50	24.58	5,000	122,628	24.526	16.10	15.39	16.24	16.04	16.10	7,636	16.060	0.33%
2020-08-13	0	24.50	23.50	24.50	24.50	24.50	1,600	39,200	24.500	16.04	15.39	16.04	16.04	16.04	2,443	16.043	0.00%
2020-08-12	0	24.50	23.50	24.52	24.26	24.50	8,700	212,462	24.421	16.04	15.39	16.06	15.89	16.04	13,286	15.991	0.49%
2020-08-11	0	24.38	23.50	24.38	24.30	24.44	4,100	99,890	24.363	15.96	15.39	15.96	15.91	16.00	6,261	15.954	1.58%
2020-08-10	0	24.00	23.50	24.06	23.96	24.00	1,800	43,168	23.982	15.72	15.39	15.76	15.69	15.72	2,749	15.704	0.00%
2020-08-07	0	24.00	23.50	24.12	24.00	24.12	9,799	235,343	24.017	15.72	15.39	15.79	15.72	15.79	14,964	15.727	-0.58%
2020-08-06	0	24.14	24.00	24.18	24.04	24.08	4,200	101,092	24.070	15.81	15.72	15.83	15.74	15.77	6,414	15.761	-0.25%
2020-08-05	0	24.20	24.12	24.50	24.20	24.20	2,900	70,180	24.200	15.85	15.79	16.04	15.85	15.85	4,429	15.847	0.50%
2020-08-04	0	24.08	23.50	24.20	23.78	23.90	2,500	59,598	23.839	15.77	15.39	15.85	15.57	15.65	3,818	15.610	1.60%
2020-08-03	0	23.70	23.22	23.78	23.66	23.84	3,300	78,330	23.736	15.52	15.20	15.57	15.49	15.61	5,040	15.543	-0.50%
2020-07-31	0	23.82	23.30	23.84	23.82	23.82	3,100	73,842	23.820	15.60	15.26	15.61	15.60	15.60	4,734	15.598	0.00%
2020-07-30	0	23.82	23.68	24.56	-	-	0	0	-	15.60	15.51	16.08	-	-	0	-	-0.08%
2020-07-29	0	23.84	23.68	25.00	23.70	23.86	4,500	107,104	23.801	15.61	15.51	16.37	15.52	15.62	6,872	15.585	0.51%
2020-07-28	0	23.72	23.58	25.00	23.72	24.60	3,800	90,576	23.836	15.53	15.44	16.37	15.53	16.11	5,803	15.608	0.42%
2020-07-27	0	23.62	23.48	24.60	23.60	23.82	4,200	99,350	23.655	15.47	15.38	16.11	15.45	15.60	6,414	15.490	-0.34%
2020-07-24	0	23.70	23.60	23.98	23.70	24.20	5,200	123,874	23.822	15.52	15.45	15.70	15.52	15.85	7,941	15.599	-2.07%
2020-07-23	0	24.20	24.10	24.22	24.26	24.26	100	2,426	24.260	15.85	15.78	15.86	15.89	15.89	153	15.886	-0.33%
2020-07-22	0	24.28	23.00	24.58	24.42	24.60	809	19,865	24.555	15.90	15.06	16.10	15.99	16.11	1,235	16.079	0.17%
2020-07-21	0	24.24	24.20	24.60	24.22	24.30	500	12,130	24.260	15.87	15.85	16.11	15.86	15.91	764	15.886	-0.33%
2020-07-20	0	24.32	24.32	24.48	24.10	24.10	2,400	57,840	24.100	15.93	15.93	16.03	15.78	15.78	3,665	15.781	1.16%
2020-07-17	0	24.04	24.04	24.08	24.00	24.10	5,200	125,300	24.096	15.74	15.74	15.77	15.72	15.78	7,941	15.779	-0.17%
2020-07-16	0	24.08	24.00	24.26	24.14	24.30	400	9,688	24.220	15.77	15.72	15.89	15.81	15.91	611	15.860	-1.15%
2020-07-15	0	24.36	22.50	24.38	24.36	24.56	11,300	276,046	24.429	15.95	14.73	15.96	15.95	16.08	17,257	15.997	-0.49%
2020-07-14	0	24.48	24.42	24.48	24.48	24.86	21,900	538,680	24.597	16.03	15.99	16.03	16.03	16.28	33,444	16.107	-1.77%
2020-07-13	0	24.92	24.50	25.06	24.56	25.04	11,800	291,358	24.691	16.32	16.04	16.41	16.08	16.40	18,020	16.168	1.47%
2020-07-10	0	24.56	23.00	24.60	24.56	25.00	10,200	252,996	24.804	16.08	15.06	16.11	16.08	16.37	15,577	16.242	-2.23%
2020-07-09	0	25.12	23.00	25.22	25.12	25.40	56,700	1,427,060	25.169	16.45	15.06	16.51	16.45	16.63	86,588	16.481	-0.32%
2020-07-08	0	25.20	25.14	25.40	25.02	25.46	16,013	402,818	25.156	16.50	16.46	16.63	16.38	16.67	24,454	16.472	0.64%
2020-07-07	0	25.04	25.04	25.46	25.00	26.06	30,400	778,938	25.623	16.40	16.40	16.67	16.37	17.06	46,425	16.778	-2.26%
2020-07-06	0	25.62	25.62	25.70	24.50	25.62	28,700	718,614	25.039	16.78	16.78	16.83	16.04	16.78	43,829	16.396	5.09%
2020-07-03	0	24.38	22.50	24.40	24.16	24.38	50,200	1,217,438	24.252	15.96	14.73	15.98	15.82	15.96	76,662	15.881	1.58%
2020-07-02	0	24.00	23.82	25.82	23.64	24.00	88,800	2,118,588	23.858	15.72	15.60	16.91	15.48	15.72	135,609	15.623	3.00%
2020-06-30	0	23.30	23.30	23.80	23.30	23.44	14,100	330,064	23.409	15.26	15.26	15.58	15.26	15.35	21,533	15.329	0.09%
2020-06-29	0	23.28	23.24	23.80	23.22	23.64	100,800	2,363,936	23.452	15.24	15.22	15.58	15.20	15.48	153,935	15.357	-1.61%
2020-06-26	0	23.66	-	23.68	23.66	23.72	25,100	594,298	23.677	15.49	-	15.51	15.49	15.53	38,331	15.504	0.17%
2020-06-24	0	23.62	22.80	23.80	-	-	0	0	-	15.47	14.93	15.58	-	-	0	-	-0.67%
2020-06-23	0	23.78	23.64	23.80	23.76	23.78	3,000	71,336	23.779	15.57	15.48	15.58	15.56	15.57	4,581	15.571	0.42%
2020-06-22	0	23.68	23.66	24.60	23.62	23.62	100	2,362	23.620	15.51	15.49	16.11	15.47	15.47	153	15.467	-1.66%
2020-06-19	0	24.08	22.80	-	23.86	24.08	4,702	112,675	23.963	15.77	14.93	-	15.62	15.77	7,181	15.692	0.67%
2020-06-18	0	23.92	22.80	23.92	23.66	23.96	2,000	47,604	23.802	15.66	14.93	15.66	15.49	15.69	3,054	15.586	0.42%
2020-06-17	0	23.82	-	-	23.82	23.82	2,800	66,696	23.820	15.60	-	-	15.60	15.60	4,276	15.598	0.59%
2020-06-16	0	23.68	-	-	23.66	23.74	9,100	215,706	23.704	15.51	-	-	15.49	15.55	13,897	15.522	2.07%
2020-06-15	0	23.20	23.20	23.66	23.16	23.44	4,200	97,640	23.248	15.19	15.19	15.49	15.17	15.35	6,414	15.223	-1.69%
2020-06-12	0	23.60	23.56	23.66	23.36	23.66	21,200	496,546	23.422	15.45	15.43	15.49	15.30	15.49	32,375	15.337	-0.59%
2020-06-11	0	23.74	-	24.30	23.74	24.30	14,200	340,030	23.946	15.55	-	15.91	15.55	15.91	21,685	15.680	-2.38%
2020-06-10	0	24.32	24.30	24.36	24.32	24.44	2,200	53,624	24.375	15.93	15.91	15.95	15.93	16.00	3,360	15.961	-0.16%
2020-06-09	0	24.36	24.20	24.62	24.28	24.48	4,800	117,246	24.426	15.95	15.85	16.12	15.90	16.03	7,330	15.995	0.91%
2020-06-08	0	24.14	24.00	24.28	24.00	24.38	18,600	450,186	24.204	15.81	15.72	15.90	15.72	15.96	28,405	15.849	0.67%
2020-06-05	0	23.98	-	-	23.62	23.94	33,641	797,329	23.701	15.70	-	-	15.47	15.68	51,374	15.520	1.87%
2020-06-04	0	23.54	22.50	-	23.54	23.60	1,100	25,912	23.556	15.41	14.73	-	15.41	15.45	1,680	15.425	0.00%
2020-06-03	0	23.54	23.54	23.64	23.54	23.66	6,600	155,926	23.625	15.41	15.41	15.48	15.41	15.49	10,079	15.470	1.20%
2020-06-02	0	23.26	22.50	-	23.12	23.26	2,130	49,309	23.150	15.23	14.73	-	15.14	15.23	3,253	15.159	0.61%
2020-06-01	0	23.12	22.50	23.20	22.70	23.26	14,700	340,600	23.170	15.14	14.73	15.19	14.86	15.23	22,449	15.172	2.30%
2020-05-29	0	22.60	22.60	22.70	22.55	22.60	70,300	1,588,080	22.590	14.80	14.80	14.86	14.77	14.80	107,357	14.792	0.00%
2020-05-28	0	22.60	22.00	-	22.40	22.80	6,600	149,110	22.592	14.80	14.41	-	14.67	14.93	10,079	14.794	0.00%
2020-05-27	0	22.60	22.50	-	22.60	22.70	1,500	34,000	22.667	14.80	14.73	-	14.80	14.86	2,291	14.843	-1.53%
2020-05-26	0	22.95	22.80	23.00	22.45	22.95	8,200	187,310	22.843	15.03	14.93	15.06	14.70	15.03	12,522	14.958	2.23%
2020-05-25	0	22.45	22.45	22.60	22.05	22.45	15,100	335,150	22.195	14.70	14.70	14.80	14.44	14.70	23,060	14.534	-0.44%
2020-05-22	0	22.55	22.55	22.60	22.45	23.00	31,417	714,585	22.745	14.77	14.77	14.80	14.70	15.06	47,978	14.894	-4.45%
2020-05-21	0	23.60	23.40	23.85	23.60	23.85	4,000	94,900	23.725	15.45	15.32	15.62	15.45	15.62	6,109	15.536	-0.84%
2020-05-20	0	23.80	23.50	23.80	23.75	23.95	2,500	59,570	23.828	15.58	15.39	15.58	15.55	15.68	3,818	15.603	0.42%
2020-05-19	0	23.70	23.70	23.75	23.70	23.75	200	4,745	23.725	15.52	15.52	15.55	15.52	15.55	305	15.536	0.85%
2020-05-18	0	23.50	23.00	23.50	23.50	23.50	1,300	30,550	23.500	15.39	15.06	15.39	15.39	15.39	1,985	15.388	0.00%
2020-05-15	0	23.50	23.10	23.50	23.30	23.60	13,800	324,660	23.526	15.39	15.13	15.39	15.26	15.45	21,074	15.405	-0.21%
2020-05-14	0	23.55	23.50	23.65	23.55	23.60	5,100	120,355	23.599	15.42	15.39	15.49	15.42	15.45	7,788	15.453	-1.46%
2020-05-13	0	23.90	23.60	24.50	-	-	0	0	-	15.65	15.45	16.04	-	-	0	-	-0.42%
2020-05-12	0	24.00	23.60	24.20	23.60	24.00	11,800	282,800	23.966	15.72	15.45	15.85	15.45	15.72	18,020	15.694	-1.03%
2020-05-11	0	24.25	24.25	24.50	24.25	24.45	3,900	94,620	24.262	15.88	15.88	16.04	15.88	16.01	5,956	15.887	1.89%
2020-05-08	0	23.80	22.80	24.10	23.80	24.15	1,326	31,897	24.055	15.58	14.93	15.78	15.58	15.81	2,025	15.752	-0.21%
2020-05-07	0	23.85	22.80	24.00	23.85	23.90	3,900	93,065	23.863	15.62	14.93	15.72	15.62	15.65	5,956	15.626	0.21%
2020-05-06	0	23.80	22.80	23.80	23.80	23.80	500	11,900	23.800	15.58	14.93	15.58	15.58	15.58	764	15.585	0.21%
2020-05-05	0	23.75	23.25	24.50	23.65	23.75	2,200	52,050	23.659	15.55	15.22	16.04	15.49	15.55	3,360	15.492	2.15%
2020-05-04	0	23.25	23.30	24.50	23.20	24.10	281,000	6,591,560	23.458	15.22	15.26	16.04	15.19	15.78	429,124	15.360	-3.53%
2020-04-29	0	24.10	24.00	24.60	24.05	24.30	16,600	401,555	24.190	15.78	15.72	16.11	15.75	15.91	25,350	15.840	0.42%
2020-04-28	0	24.00	24.00	24.25	23.65	24.00	268,600	6,392,540	23.800	15.72	15.72	15.88	15.49	15.72	410,188	15.584	1.69%
2020-04-27	0	23.60	23.50	23.75	23.60	23.75	11,100	262,595	23.657	15.45	15.39	15.55	15.45	15.55	16,951	15.491	0.85%
2020-04-24	0	23.40	23.00	24.50	23.40	23.45	15,700	367,625	23.416	15.32	15.06	16.04	15.32	15.36	23,976	15.333	-0.43%
2020-04-23	0	23.50	23.00	23.65	23.50	23.65	25,720	605,338	23.536	15.39	15.06	15.49	15.39	15.49	39,278	15.412	0.00%
2020-04-22	0	23.50	23.50	24.50	23.50	23.60	11,600	273,150	23.547	15.39	15.39	16.04	15.39	15.45	17,715	15.419	-1.26%
2020-04-21	0	23.80	23.50	24.30	23.50	24.00	1,100	26,060	23.691	15.58	15.39	15.91	15.39	15.72	1,680	15.513	-0.83%
2020-04-20	0	24.00	23.60	24.15	23.85	24.05	18,100	433,725	23.963	15.72	15.45	15.81	15.62	15.75	27,641	15.691	-0.21%
2020-04-17	0	24.05	23.00	24.00	24.05	24.25	19,900	480,650	24.153	15.75	15.06	15.72	15.75	15.88	30,390	15.816	1.48%
2020-04-16	0	23.70	23.50	23.75	23.50	23.80	4,600	108,260	23.535	15.52	15.39	15.55	15.39	15.58	7,025	15.411	-0.42%
2020-04-15	0	23.80	23.50	24.10	23.80	24.20	8,000	191,735	23.967	15.58	15.39	15.78	15.58	15.85	12,217	15.694	-1.45%
2020-04-14	0	24.15	24.05	24.15	23.80	24.25	26,200	629,185	24.015	15.81	15.75	15.81	15.58	15.88	40,011	15.725	0.84%
2020-04-09	0	23.95	23.85	23.95	23.65	23.95	10,800	256,565	23.756	15.68	15.62	15.68	15.49	15.68	16,493	15.556	1.91%
2020-04-08	0	23.50	23.50	24.00	23.45	23.50	5,600	131,595	23.499	15.39	15.39	15.72	15.36	15.39	8,552	15.388	-0.42%
2020-04-07	0	23.60	23.60	23.80	23.40	23.85	45,966	1,083,037	23.562	15.45	15.45	15.58	15.32	15.62	70,196	15.429	0.64%
2020-04-06	0	23.45	23.20	23.50	23.00	23.50	13,500	312,030	23.113	15.36	15.19	15.39	15.06	15.39	20,616	15.135	1.96%
2020-04-03	0	23.00	23.00	23.10	23.00	23.00	500	11,500	23.000	15.06	15.06	15.13	15.06	15.06	764	15.061	0.00%
2020-04-02	0	23.00	23.00	23.10	22.90	22.90	3,100	70,990	22.900	15.06	15.06	15.13	15.00	15.00	4,734	14.995	-0.65%
2020-04-01	0	23.15	23.10	23.60	23.15	23.60	11,700	271,550	23.209	15.16	15.13	15.45	15.16	15.45	17,867	15.198	0.43%
2020-03-31	0	23.05	23.00	23.80	-	-	0	0	-	15.09	15.06	15.58	-	-	0	-	1.32%
2020-03-30	0	22.75	22.75	23.80	22.70	22.85	3,400	77,580	22.818	14.90	14.90	15.58	14.86	14.96	5,192	14.941	-3.19%
2020-03-27	0	23.50	23.00	23.50	23.20	23.50	8,200	191,185	23.315	15.39	15.06	15.39	15.19	15.39	12,522	15.267	2.40%
2020-03-26	0	22.95	22.90	23.80	22.80	23.20	1,800	41,390	22.994	15.03	15.00	15.58	14.93	15.19	2,749	15.057	0.00%
2020-03-25	0	22.95	22.80	22.95	22.75	23.25	13,200	304,540	23.071	15.03	14.93	15.03	14.90	15.22	20,158	15.108	4.79%
2020-03-24	0	21.90	21.55	21.90	21.50	21.90	15,000	327,070	21.805	14.34	14.11	14.34	14.08	14.34	22,907	14.278	1.44%
2020-03-23	0	21.70	21.50	22.00	21.70	22.25	13,800	302,780	21.941	14.14	14.01	14.33	14.14	14.50	21,182	14.294	-2.25%
2020-03-20	0	22.20	22.20	22.55	21.80	22.10	2,212	48,509	21.930	14.46	14.46	14.69	14.20	14.40	3,395	14.287	2.30%
2020-03-19	0	21.70	21.40	22.40	21.10	22.00	23,700	509,600	21.502	14.14	13.94	14.59	13.75	14.33	36,377	14.009	-3.56%
2020-03-18	0	22.50	22.30	22.80	22.50	23.40	9,300	213,310	22.937	14.66	14.53	14.85	14.66	15.25	14,275	14.943	-4.05%
2020-03-17	0	23.45	23.40	24.25	23.10	23.45	10,000	233,555	23.356	15.28	15.25	15.80	15.05	15.28	15,349	15.216	-0.21%
2020-03-16	0	23.50	23.50	25.00	23.50	24.60	16,800	402,535	23.960	15.31	15.31	16.29	15.31	16.03	25,787	15.610	-3.69%
2020-03-13	0	24.40	23.85	24.45	23.40	26.00	79,200	1,892,130	23.891	15.90	15.54	15.93	15.25	16.94	121,565	15.565	-3.37%
2020-03-12	0	25.25	25.25	-	24.70	25.65	36,900	921,360	24.969	16.45	16.45	-	16.09	16.71	56,638	16.267	-1.75%
2020-03-11	0	25.70	25.65	26.00	25.70	26.05	10,800	278,010	25.742	16.74	16.71	16.94	16.74	16.97	16,577	16.771	0.78%
2020-03-10	0	25.50	25.20	25.90	25.35	26.05	10,600	273,420	25.794	16.61	16.42	16.87	16.52	16.97	16,270	16.805	-1.92%
2020-03-09	0	26.00	25.90	26.00	26.00	26.40	16,506	430,665	26.091	16.94	16.87	16.94	16.94	17.20	25,335	16.999	-2.26%
2020-03-06	0	26.60	26.60	28.65	26.60	26.90	8,575	228,868	26.690	17.33	17.33	18.67	17.33	17.53	13,162	17.389	-2.21%
2020-03-05	0	27.20	26.90	28.65	27.00	27.20	2,000	54,190	27.095	17.72	17.53	18.67	17.59	17.72	3,070	17.652	0.74%
2020-03-04	0	27.00	26.85	27.00	26.60	27.00	17,900	477,240	26.662	17.59	17.49	17.59	17.33	17.59	27,475	17.370	0.75%
2020-03-03	0	26.80	26.80	28.65	26.80	27.15	7,000	189,205	27.029	17.46	17.46	18.67	17.46	17.69	10,744	17.610	-0.74%
2020-03-02	0	27.00	26.90	28.65	26.50	27.10	12,100	322,150	26.624	17.59	17.53	18.67	17.26	17.66	18,572	17.346	0.75%
2020-02-28	0	26.80	26.80	27.00	26.60	27.00	9,100	244,480	26.866	17.46	17.46	17.59	17.33	17.59	13,968	17.503	-0.92%
2020-02-27	0	27.05	27.00	28.00	27.00	27.10	1,900	51,415	27.061	17.62	17.59	18.24	17.59	17.66	2,916	17.630	0.19%
2020-02-26	0	27.00	27.00	28.00	26.80	27.05	8,100	218,545	26.981	17.59	17.59	18.24	17.46	17.62	12,433	17.578	-0.37%
2020-02-25	0	27.10	27.10	27.30	26.90	27.40	4,500	122,025	27.117	17.66	17.66	17.79	17.53	17.85	6,907	17.667	-1.09%
2020-02-24	0	27.40	27.35	27.85	27.35	27.75	4,400	121,080	27.518	17.85	17.82	18.14	17.82	18.08	6,754	17.928	-1.26%
2020-02-21	0	27.75	27.75	28.00	27.60	27.95	6,153	171,616	27.891	18.08	18.08	18.24	17.98	18.21	9,444	18.171	-1.07%
2020-02-20	0	28.05	26.50	28.20	27.95	28.15	4,000	112,185	28.046	18.27	17.26	18.37	18.21	18.34	6,140	18.272	0.18%
2020-02-19	0	28.00	27.80	28.00	27.85	28.10	5,800	162,045	27.939	18.24	18.11	18.24	18.14	18.31	8,902	18.202	0.36%
2020-02-18	0	27.90	27.80	27.90	27.90	27.90	200	5,580	27.900	18.18	18.11	18.18	18.18	18.18	307	18.177	-0.18%
2020-02-17	0	27.95	27.00	28.15	27.95	28.00	4,400	123,170	27.993	18.21	17.59	18.34	18.21	18.24	6,754	18.238	0.18%
2020-02-14	0	27.90	27.80	28.00	27.85	27.95	15,100	421,455	27.911	18.18	18.11	18.24	18.14	18.21	23,177	18.184	0.54%
2020-02-13	0	27.75	26.50	27.75	27.55	27.80	10,100	280,315	27.754	18.08	17.26	18.08	17.95	18.11	15,503	18.082	0.00%
2020-02-12	0	27.75	27.70	27.85	27.70	27.85	10,700	296,660	27.725	18.08	18.05	18.14	18.05	18.14	16,424	18.063	1.09%
2020-02-11	0	27.45	27.10	28.65	26.50	27.45	7,900	213,815	27.065	17.88	17.66	18.67	17.26	17.88	12,126	17.633	2.23%
2020-02-10	0	26.85	26.85	28.65	26.85	27.25	14,500	390,685	26.944	17.49	17.49	18.67	17.49	17.75	22,256	17.554	-1.47%
2020-02-07	0	27.25	27.25	28.65	27.20	27.50	5,300	144,695	27.301	17.75	17.75	18.67	17.72	17.92	8,135	17.787	-1.27%
2020-02-06	0	27.60	27.35	28.65	27.30	27.65	1,000	27,475	27.475	17.98	17.82	18.67	17.79	18.01	1,535	17.900	2.79%
2020-02-05	0	26.85	26.80	27.00	26.75	26.95	8,600	230,250	26.773	17.49	17.46	17.59	17.43	17.56	13,200	17.443	0.56%
2020-02-04	0	26.70	26.60	26.75	26.45	26.80	20,500	547,570	26.711	17.40	17.33	17.43	17.23	17.46	31,466	17.402	1.71%
2020-02-03	0	26.25	26.25	28.95	26.00	26.35	18,500	486,370	26.290	17.10	17.10	18.86	16.94	17.17	28,396	17.128	-0.76%
2020-01-31	0	26.45	26.30	26.50	26.45	26.85	10,800	288,935	26.753	17.23	17.13	17.26	17.23	17.49	16,577	17.430	-0.19%
2020-01-30	0	26.50	26.50	26.85	26.30	27.45	36,300	965,665	26.602	17.26	17.26	17.49	17.13	17.88	55,717	17.331	-3.46%
2020-01-29	0	27.45	27.40	27.50	27.45	28.20	12,200	338,920	27.780	17.88	17.85	17.92	17.88	18.37	18,726	18.099	-2.66%
2020-01-24	0	28.20	28.20	30.00	-	-	0	0	-	18.37	18.37	19.55	-	-	0	-	0.00%
2020-01-23	0	28.20	28.20	28.50	28.20	28.90	211,000	6,091,525	28.870	18.37	18.37	18.57	18.37	18.83	323,867	18.809	-2.76%
2020-01-22	0	29.00	28.70	29.00	28.65	29.00	5,700	164,895	28.929	18.89	18.70	18.89	18.67	18.89	8,749	18.847	1.22%
2020-01-21	0	28.65	28.60	28.75	28.60	29.00	14,900	429,640	28.835	18.67	18.63	18.73	18.63	18.89	22,870	18.786	-3.05%
2020-01-20	0	29.55	29.55	29.85	29.30	29.60	17,600	517,480	29.402	19.25	19.25	19.45	19.09	19.28	27,014	19.156	0.00%
2020-01-17	0	29.55	29.45	29.90	29.50	29.75	5,200	153,685	29.555	19.25	19.19	19.48	19.22	19.38	7,982	19.255	0.34%
2020-01-16	0	29.45	29.45	29.50	29.45	29.45	9,000	265,050	29.450	19.19	19.19	19.22	19.19	19.19	13,814	19.187	0.17%
2020-01-15	0	29.40	29.35	29.45	29.35	29.50	3,100	91,265	29.440	19.15	19.12	19.19	19.12	19.22	4,758	19.180	0.00%
2020-01-14	0	29.40	29.40	29.50	29.40	30.00	10,900	322,260	29.565	19.15	19.15	19.22	19.15	19.55	16,731	19.262	-0.17%
2020-01-13	0	29.45	29.40	29.50	29.25	29.45	44,400	1,299,200	29.261	19.19	19.15	19.22	19.06	19.19	68,150	19.064	0.86%
2020-01-10	0	29.20	29.15	29.20	29.20	29.25	11,200	327,525	29.243	19.02	18.99	19.02	19.02	19.06	17,191	19.052	0.52%
2020-01-09	0	29.05	29.00	29.15	28.90	29.10	35,000	1,016,640	29.047	18.93	18.89	18.99	18.83	18.96	53,722	18.924	0.69%
2020-01-08	0	28.85	28.85	29.00	28.85	29.00	18,312	528,903	28.883	18.80	18.80	18.89	18.80	18.89	28,107	18.817	-0.52%
2020-01-07	0	29.00	28.05	29.50	29.00	29.15	27,300	792,195	29.018	18.89	18.27	19.22	18.89	18.99	41,903	18.905	0.35%
2020-01-06	0	28.90	28.90	29.20	28.90	29.35	4,600	134,205	29.175	18.83	18.83	19.02	18.83	19.12	7,061	19.008	-1.70%
2020-01-03	0	29.40	29.30	29.40	29.30	29.60	14,400	423,770	29.429	19.15	19.09	19.15	19.09	19.28	22,103	19.173	0.34%
2020-01-02	0	29.30	29.30	29.50	29.20	29.35	15,600	456,995	29.295	19.09	19.09	19.22	19.02	19.12	23,945	19.085	0.69%
2019-12-31	0	29.10	29.05	29.10	29.05	29.10	8,700	253,120	29.094	18.96	18.93	18.96	18.93	18.96	13,354	18.955	-0.17%
2019-12-30	0	29.15	29.10	29.30	29.00	29.30	9,200	268,705	29.207	18.99	18.96	19.09	18.89	19.09	14,121	19.028	-0.17%
2019-12-27	0	29.20	28.95	29.25	28.55	29.20	55,700	1,611,440	28.931	19.02	18.86	19.06	18.60	19.02	85,495	18.848	1.74%
2019-12-24	0	28.70	28.55	28.80	28.70	28.80	1,000	28,710	28.710	18.70	18.60	18.76	18.70	18.76	1,535	18.705	0.17%
2019-12-23	0	28.65	28.65	28.75	28.60	28.65	900	25,775	28.639	18.67	18.67	18.73	18.63	18.67	1,381	18.658	-0.35%
2019-12-20	0	28.75	28.65	28.75	28.65	28.75	2,400	68,960	28.733	18.73	18.67	18.73	18.67	18.73	3,684	18.720	0.88%
2019-12-19	0	28.50	28.50	29.00	28.50	28.75	3,500	100,030	28.580	18.57	18.57	18.89	18.57	18.73	5,372	18.620	-0.87%
2019-12-18	0	28.75	28.60	28.90	28.65	28.75	2,300	66,075	28.728	18.73	18.63	18.83	18.67	18.73	3,530	18.717	0.00%
2019-12-17	0	28.75	28.65	28.75	28.40	28.85	6,900	197,975	28.692	18.73	18.67	18.73	18.50	18.80	10,591	18.693	1.05%
2019-12-16	0	28.45	28.25	28.55	28.25	28.55	11,900	338,935	28.482	18.54	18.40	18.60	18.40	18.60	18,265	18.556	-0.18%
2019-12-13	0	28.50	28.50	29.40	28.20	28.50	6,100	172,970	28.356	18.57	18.57	19.15	18.37	18.57	9,363	18.474	1.79%
2019-12-12	0	28.00	26.65	28.25	27.75	28.00	34,000	948,485	27.897	18.24	17.36	18.40	18.08	18.24	52,187	18.175	1.82%
2019-12-11	0	27.50	27.45	27.70	-	-	0	0	-	17.92	17.88	18.05	-	-	0	-	0.18%
2019-12-10	0	27.45	26.65	27.70	27.45	27.50	1,800	49,485	27.492	17.88	17.36	18.05	17.88	17.92	2,763	17.911	-0.18%
2019-12-09	0	27.50	27.50	28.00	27.50	27.50	300	8,250	27.500	17.92	17.92	18.24	17.92	17.92	460	17.916	0.92%
2019-12-06	0	27.25	27.25	27.35	27.25	27.35	103,177	2,821,875	27.350	17.75	17.75	17.82	17.75	17.82	158,368	17.818	-0.18%
2019-12-05	0	27.30	27.10	27.40	27.05	27.30	1,000	27,155	27.155	17.79	17.66	17.85	17.62	17.79	1,535	17.692	0.37%
2019-12-04	0	27.20	27.00	27.40	-	-	0	0	-	17.72	17.59	17.85	-	-	0	-	0.00%
2019-12-03	0	27.20	27.20	27.40	27.20	27.35	12,500	340,560	27.245	17.72	17.72	17.85	17.72	17.82	19,186	17.750	0.55%
2019-12-02	0	27.05	27.00	27.35	27.00	27.55	4,000	108,570	27.143	17.62	17.59	17.82	17.59	17.95	6,140	17.683	-0.73%
2019-11-29	0	27.25	27.25	27.50	27.25	27.55	2,900	79,775	27.509	17.75	17.75	17.92	17.75	17.95	4,451	17.922	-1.62%
2019-11-28	0	27.70	27.60	27.85	27.70	27.70	200	5,540	27.700	18.05	17.98	18.14	18.05	18.05	307	18.047	-0.72%
2019-11-27	0	27.90	27.70	27.95	27.90	27.95	600	16,760	27.933	18.18	18.05	18.21	18.18	18.21	921	18.199	0.18%
2019-11-26	0	27.85	27.75	27.85	-	-	0	0	-	18.14	18.08	18.14	-	-	0	-	0.00%
2019-11-25	0	27.85	27.60	27.90	27.55	27.90	15,100	420,150	27.825	18.14	17.98	18.18	17.95	18.18	23,177	18.128	1.09%
2019-11-22	0	27.55	27.10	27.55	27.25	27.75	1,600	43,850	27.406	17.95	17.66	17.95	17.75	18.08	2,456	17.855	1.10%
2019-11-21	0	27.25	27.10	27.25	27.25	27.30	6,800	185,615	27.296	17.75	17.66	17.75	17.75	17.79	10,437	17.784	-1.62%
2019-11-20	0	27.70	27.10	27.75	27.65	27.70	3,800	105,205	27.686	18.05	17.66	18.08	18.01	18.05	5,833	18.037	0.18%
2019-11-19	0	27.65	27.10	27.70	27.30	27.70	6,600	182,245	27.613	18.01	17.66	18.05	17.79	18.05	10,130	17.990	1.28%
2019-11-18	0	27.30	27.10	27.50	27.15	27.70	8,000	219,670	27.459	17.79	17.66	17.92	17.69	18.05	12,279	17.889	0.55%
2019-11-15	0	27.15	27.15	27.35	27.15	27.20	3,200	86,910	27.159	17.69	17.69	17.82	17.69	17.72	4,912	17.694	-0.37%
2019-11-14	0	27.25	27.10	28.35	27.25	27.30	33,400	911,670	27.296	17.75	17.66	18.47	17.75	17.79	51,266	17.783	0.00%
2019-11-13	0	27.25	27.25	28.35	27.25	27.35	5,000	136,740	27.348	17.75	17.75	18.47	17.75	17.82	7,675	17.817	-1.62%
2019-11-12	0	27.70	27.70	28.35	27.60	27.65	1,200	33,130	27.608	18.05	18.05	18.47	17.98	18.01	1,842	17.987	2.03%
2019-11-11	0	27.15	27.15	27.50	27.10	27.80	26,900	739,860	27.504	17.69	17.69	17.92	17.66	18.11	41,289	17.919	-3.72%
2019-11-08	0	28.20	28.20	28.25	28.15	28.25	22,500	634,240	28.188	18.37	18.37	18.40	18.34	18.40	34,536	18.365	0.00%
2019-11-07	0	28.20	28.15	28.35	28.15	28.20	3,349	94,391	28.185	18.37	18.34	18.47	18.34	18.37	5,140	18.362	0.53%
2019-11-06	0	28.05	28.00	28.15	27.85	28.05	12,500	349,885	27.991	18.27	18.24	18.34	18.14	18.27	19,186	18.236	0.72%
2019-11-05	0	27.85	27.55	27.85	27.55	27.95	14,800	410,255	27.720	18.14	17.95	18.14	17.95	18.21	22,717	18.060	1.09%
2019-11-04	0	27.55	27.55	27.80	27.40	27.60	12,800	351,990	27.499	17.95	17.95	18.11	17.85	17.98	19,647	17.916	1.10%
2019-11-01	0	27.25	27.05	27.50	27.00	27.25	1,400	38,010	27.150	17.75	17.62	17.92	17.59	17.75	2,149	17.688	1.30%
2019-10-31	0	26.90	26.90	27.00	26.90	27.05	12,500	337,060	26.965	17.53	17.53	17.59	17.53	17.62	19,186	17.568	-0.55%
2019-10-30	0	27.05	26.85	27.50	26.85	27.05	7,600	204,920	26.963	17.62	17.49	17.92	17.49	17.62	11,665	17.567	-0.37%
2019-10-29	0	27.15	27.05	27.50	27.05	27.45	31,400	851,010	27.102	17.69	17.62	17.92	17.62	17.88	48,196	17.657	-0.18%
2019-10-28	0	27.20	27.00	27.30	27.10	27.30	13,900	378,095	27.201	17.72	17.59	17.79	17.66	17.79	21,335	17.722	0.55%
2019-10-25	0	27.05	27.05	27.10	26.65	27.05	13,000	350,410	26.955	17.62	17.62	17.66	17.36	17.62	19,954	17.561	0.00%
2019-10-24	0	27.05	26.85	27.05	26.75	27.05	9,700	261,390	26.947	17.62	17.49	17.62	17.43	17.62	14,889	17.556	0.93%
2019-10-23	0	26.80	26.75	26.85	26.65	26.90	17,900	479,005	26.760	17.46	17.43	17.49	17.36	17.53	27,475	17.434	-0.56%
2019-10-22	0	26.95	26.95	27.00	26.95	27.00	5,000	134,795	26.959	17.56	17.56	17.59	17.56	17.59	7,675	17.564	0.56%
2019-10-21	0	26.80	26.80	26.95	26.75	26.80	2,400	64,325	26.802	17.46	17.46	17.56	17.43	17.46	3,684	17.462	0.00%
2019-10-18	0	26.80	26.80	26.90	26.80	26.95	1,700	45,665	26.862	17.46	17.46	17.53	17.46	17.56	2,609	17.501	-0.56%
2019-10-17	0	26.95	26.80	26.95	26.70	26.95	5,500	147,875	26.886	17.56	17.46	17.56	17.40	17.56	8,442	17.517	0.75%
2019-10-16	0	26.75	26.75	26.80	26.70	26.75	4,100	109,655	26.745	17.43	17.43	17.46	17.40	17.43	6,293	17.425	0.38%
2019-10-15	0	26.65	26.50	26.65	26.30	26.65	10,200	270,255	26.496	17.36	17.26	17.36	17.13	17.36	15,656	17.262	-0.56%
2019-10-14	0	26.80	26.75	26.80	26.75	26.80	7,200	192,780	26.775	17.46	17.43	17.46	17.43	17.46	11,051	17.444	1.71%
2019-10-11	0	26.35	26.10	26.40	26.10	26.40	6,900	181,115	26.249	17.17	17.00	17.20	17.00	17.20	10,591	17.101	2.13%
2019-10-10	0	25.80	25.80	26.15	25.80	25.80	200	5,160	25.800	16.81	16.81	17.04	16.81	16.81	307	16.809	0.00%
2019-10-09	0	25.80	25.80	26.05	25.35	25.85	7,013	180,135	25.686	16.81	16.81	16.97	16.52	16.84	10,764	16.734	-0.39%
2019-10-08	0	25.90	25.80	26.15	25.85	26.30	16,700	434,155	25.997	16.87	16.81	17.04	16.84	17.13	25,633	16.937	0.58%
2019-10-04	0	25.75	25.50	25.75	25.45	26.10	26,800	693,015	25.859	16.78	16.61	16.78	16.58	17.00	41,136	16.847	-1.15%
2019-10-03	0	26.05	25.90	26.05	25.85	26.10	7,700	200,490	26.038	16.97	16.87	16.97	16.84	17.00	11,819	16.964	-0.57%
2019-10-02	0	26.20	26.00	26.25	26.20	26.20	1,200	31,440	26.200	17.07	16.94	17.10	17.07	17.07	1,842	17.069	0.00%
2019-09-30	0	26.20	26.00	26.20	25.85	26.20	4,300	111,830	26.007	17.07	16.94	17.07	16.84	17.07	6,600	16.944	0.77%
2019-09-27	0	26.00	25.90	26.00	25.90	26.00	9,600	249,260	25.965	16.94	16.87	16.94	16.87	16.94	14,735	16.916	-0.57%
2019-09-26	0	26.15	26.05	26.20	26.15	26.35	4,100	107,625	26.250	17.04	16.97	17.07	17.04	17.17	6,293	17.102	-0.57%
2019-09-25	0	26.30	26.30	26.50	26.15	26.55	8,700	229,740	26.407	17.13	17.13	17.26	17.04	17.30	13,354	17.204	-1.68%
2019-09-24	0	26.75	26.40	26.75	26.30	26.75	6,200	164,520	26.536	17.43	17.20	17.43	17.13	17.43	9,516	17.288	1.13%
2019-09-23	0	26.45	26.45	26.75	26.40	26.70	29,500	784,230	26.584	17.23	17.23	17.43	17.20	17.40	45,280	17.320	-1.12%
2019-09-20	0	26.75	26.75	27.05	26.75	26.75	600	16,050	26.750	17.43	17.43	17.62	17.43	17.43	921	17.428	0.00%
2019-09-19	0	26.75	26.75	26.80	26.75	27.10	15,100	405,450	26.851	17.43	17.43	17.46	17.43	17.66	23,177	17.493	-1.29%
2019-09-18	0	27.10	26.90	27.30	26.95	27.20	8,700	235,320	27.048	17.66	17.53	17.79	17.56	17.72	13,354	17.622	0.37%
2019-09-17	0	27.00	26.95	27.00	26.90	27.20	12,000	324,575	27.048	17.59	17.56	17.59	17.53	17.72	18,419	17.622	-1.46%
2019-09-16	0	27.40	27.20	27.40	27.40	27.40	1,800	49,320	27.400	17.85	17.72	17.85	17.85	17.85	2,763	17.851	0.00%
2019-09-13	0	27.40	27.30	27.50	27.20	27.40	24,400	664,180	27.221	17.85	17.79	17.92	17.72	17.85	37,452	17.734	0.92%
2019-09-12	0	27.15	27.10	27.15	27.05	27.30	5,800	157,290	27.119	17.69	17.66	17.69	17.62	17.79	8,902	17.668	-0.37%
2019-09-11	0	27.25	26.90	27.30	26.70	27.25	3,400	91,310	26.856	17.75	17.53	17.79	17.40	17.75	5,219	17.497	2.25%
2019-09-10	0	26.65	26.65	26.80	26.55	26.90	7,800	207,865	26.649	17.36	17.36	17.46	17.30	17.53	11,972	17.362	0.38%
2019-09-09	0	26.55	26.55	29.00	26.55	26.60	1,700	45,205	26.591	17.30	17.30	18.89	17.30	17.33	2,609	17.324	0.38%
2019-09-06	0	26.45	26.40	26.60	26.40	26.55	25,862	685,346	26.500	17.23	17.20	17.33	17.20	17.30	39,696	17.265	0.95%
2019-09-05	0	26.20	26.00	26.25	26.10	26.40	15,600	409,570	26.255	17.07	16.94	17.10	17.00	17.20	23,945	17.105	0.58%
2019-09-04	0	26.05	26.10	26.60	25.65	26.15	9,400	242,840	25.834	16.97	17.00	17.33	16.71	17.04	14,428	16.831	2.76%
2019-09-03	0	25.35	25.40	25.70	25.35	25.45	2,800	71,145	25.409	16.52	16.55	16.74	16.52	16.58	4,298	16.554	-0.20%
2019-09-02	0	25.40	25.40	25.45	25.40	25.45	2,500	63,505	25.402	16.55	16.55	16.58	16.55	16.58	3,837	16.549	-0.20%
2019-08-30	0	25.45	25.25	25.50	25.45	25.65	2,000	51,035	25.518	16.58	16.45	16.61	16.58	16.71	3,070	16.625	0.79%
2019-08-29	0	25.25	25.20	25.70	25.10	25.35	2,900	72,985	25.167	16.45	16.42	16.74	16.35	16.52	4,451	16.397	-0.39%
2019-08-28	0	25.35	25.30	25.50	25.35	25.50	5,500	139,440	25.353	16.52	16.48	16.61	16.52	16.61	8,442	16.517	0.40%
2019-08-27	0	25.25	25.20	25.40	25.20	25.45	9,300	235,625	25.336	16.45	16.42	16.55	16.42	16.58	14,275	16.506	-0.20%
2019-08-26	0	25.30	25.30	25.40	24.75	25.25	34,000	853,080	25.091	16.48	16.48	16.55	16.12	16.45	52,187	16.347	-3.07%
2019-08-23	0	26.10	25.70	26.90	25.65	26.10	3,800	98,295	25.867	17.00	16.74	17.53	16.71	17.00	5,833	16.852	1.16%
2019-08-22	0	25.80	25.80	26.25	25.80	26.10	8,000	208,245	26.031	16.81	16.81	17.10	16.81	17.00	12,279	16.959	-0.77%
2019-08-21	0	26.00	26.00	29.05	25.90	26.00	400	10,390	25.975	16.94	16.94	18.93	16.87	16.94	614	16.923	0.00%
2019-08-20	0	26.00	25.55	26.25	25.95	26.25	9,700	252,325	26.013	16.94	16.65	17.10	16.91	17.10	14,889	16.947	-0.19%
2019-08-19	0	26.05	26.05	26.15	25.75	26.10	41,300	1,068,170	25.864	16.97	16.97	17.04	16.78	17.00	63,392	16.850	1.17%
2019-08-16	0	25.75	25.75	25.90	25.20	25.95	12,900	329,880	25.572	16.78	16.78	16.87	16.42	16.91	19,800	16.660	2.39%
2019-08-15	0	25.15	25.15	25.95	24.95	25.45	26,200	657,160	25.082	16.39	16.39	16.91	16.25	16.58	40,215	16.341	-1.37%
2019-08-14	0	25.50	25.40	26.45	25.45	26.10	10,700	274,865	25.688	16.61	16.55	17.23	16.58	17.00	16,424	16.736	-0.78%
2019-08-13	0	25.70	25.60	25.85	25.70	26.45	15,400	401,450	26.068	16.74	16.68	16.84	16.74	17.23	23,638	16.983	-4.10%
2019-08-12	0	26.80	26.40	-	26.45	29.05	23,800	649,075	27.272	17.46	17.20	-	17.23	18.93	36,531	17.768	0.75%
2019-08-09	0	26.60	26.60	27.50	26.40	26.55	2,800	74,190	26.496	17.33	17.33	17.92	17.20	17.30	4,298	17.262	0.76%
2019-08-08	0	26.40	26.30	29.05	26.20	26.50	5,600	147,910	26.413	17.20	17.13	18.93	17.07	17.26	8,596	17.208	0.76%
2019-08-07	0	26.20	26.10	27.05	25.90	26.60	21,900	572,760	26.153	17.07	17.00	17.62	16.87	17.33	33,615	17.039	0.00%
2019-08-06	0	26.20	25.90	26.45	25.50	26.20	27,800	715,965	25.754	17.07	16.87	17.23	16.61	17.07	42,671	16.779	-0.57%
2019-08-05	0	26.35	26.10	29.05	26.00	27.00	32,400	850,615	26.254	17.17	17.00	18.93	16.94	17.59	49,731	17.104	-2.41%
2019-08-02	0	27.00	26.60	26.80	26.80	27.70	18,100	492,120	27.189	17.59	17.33	17.46	17.46	18.05	27,782	17.714	-2.17%
2019-08-01	0	27.60	27.50	29.05	27.60	28.00	14,600	405,430	27.769	17.98	17.92	18.93	17.98	18.24	22,410	18.092	-1.25%
2019-07-31	0	27.95	27.90	28.00	27.80	28.15	26,500	741,325	27.975	18.21	18.18	18.24	18.11	18.34	40,675	18.225	-0.71%
2019-07-30	0	28.15	28.15	29.95	28.15	28.50	19,500	551,870	28.301	18.34	18.34	19.51	18.34	18.57	29,931	18.438	-0.18%
2019-07-29	0	28.20	28.05	28.40	28.00	28.45	8,400	237,595	28.285	18.37	18.27	18.50	18.24	18.54	12,893	18.428	-1.23%
2019-07-26	0	28.55	28.55	28.95	28.50	28.70	3,400	97,065	28.549	18.60	18.60	18.86	18.57	18.70	5,219	18.599	-0.52%
2019-07-25	0	28.70	28.70	28.95	28.50	28.80	9,200	263,505	28.642	18.70	18.70	18.86	18.57	18.76	14,121	18.660	0.00%
2019-07-24	0	28.70	28.50	28.70	28.50	28.70	12,500	356,445	28.516	18.70	18.57	18.70	18.57	18.70	19,186	18.578	0.53%
2019-07-23	0	28.55	28.55	28.80	28.55	28.55	300	8,565	28.550	18.60	18.60	18.76	18.60	18.60	460	18.600	0.00%
2019-07-22	0	28.55	28.55	28.70	28.55	28.90	3,200	91,485	28.589	18.60	18.60	18.70	18.60	18.83	4,912	18.626	-1.55%
2019-07-19	0	29.00	28.90	29.00	28.55	29.00	3,800	109,855	28.909	18.89	18.83	18.89	18.60	18.89	5,833	18.834	0.87%
2019-07-18	0	28.75	28.60	28.75	28.75	28.80	7,000	201,425	28.775	18.73	18.63	18.73	18.73	18.76	10,744	18.747	-0.35%
2019-07-17	0	28.85	28.80	29.00	28.80	28.90	14,929	430,329	28.825	18.80	18.76	18.89	18.76	18.83	22,915	18.780	-0.35%
2019-07-16	0	28.95	28.95	29.00	28.80	29.00	17,100	494,790	28.935	18.86	18.86	18.89	18.76	18.89	26,247	18.851	0.17%
2019-07-15	0	28.90	28.90	28.95	28.80	28.95	58,200	1,681,405	28.890	18.83	18.83	18.86	18.76	18.86	89,332	18.822	-0.17%
2019-07-12	0	28.95	28.95	29.30	28.95	29.30	3,300	95,850	29.046	18.86	18.86	19.09	18.86	19.09	5,065	18.923	-0.86%
2019-07-11	0	29.20	29.10	29.60	29.00	30.20	16,300	477,925	29.321	19.02	18.96	19.28	18.89	19.68	25,019	19.102	0.69%
2019-07-10	0	29.00	29.00	29.25	29.00	29.30	26,200	762,725	29.112	18.89	18.89	19.06	18.89	19.09	40,215	18.966	-1.36%
2019-07-09	0	29.40	29.00	30.50	28.85	29.85	15,200	449,115	29.547	19.15	18.89	19.87	18.80	19.45	23,331	19.250	-1.34%
2019-07-08	0	29.80	29.75	29.80	29.70	29.80	7,200	214,185	29.748	19.41	19.38	19.41	19.35	19.41	11,051	19.381	-0.67%
2019-07-05	0	30.00	29.90	30.00	30.00	30.05	4,500	135,025	30.006	19.55	19.48	19.55	19.55	19.58	6,907	19.549	0.17%
2019-07-04	0	29.95	29.65	30.00	29.55	29.95	2,100	62,595	29.807	19.51	19.32	19.55	19.25	19.51	3,223	19.419	0.34%
2019-07-03	0	29.85	29.70	30.20	-	-	0	0	-	19.45	19.35	19.68	-	-	0	-	0.00%
2019-07-02	0	29.85	29.75	29.85	29.50	29.85	11,200	332,550	29.692	19.45	19.38	19.45	19.22	19.45	17,191	19.344	0.84%
2019-06-28	0	29.60	29.50	29.60	29.40	29.80	2,900	85,510	29.486	19.28	19.22	19.28	19.15	19.41	4,451	19.210	0.68%
2019-06-27	0	29.40	29.40	29.45	29.40	29.40	1,400	41,175	29.411	19.15	19.15	19.19	19.15	19.15	2,149	19.161	0.86%
2019-06-26	0	29.15	29.05	29.25	29.15	29.30	3,200	93,575	29.242	18.99	18.93	19.06	18.99	19.09	4,912	19.051	0.87%
2019-06-25	0	28.90	28.90	29.10	28.90	29.15	16,200	471,260	29.090	18.83	18.83	18.96	18.83	18.99	24,866	18.952	-1.53%
2019-06-24	0	29.35	28.50	29.40	29.40	29.40	3,400	99,960	29.400	19.12	18.57	19.15	19.15	19.15	5,219	19.154	-1.34%
2019-06-21	0	29.75	29.30	29.75	29.35	29.85	11,100	330,685	29.791	19.38	19.09	19.38	19.12	19.45	17,038	19.409	1.54%
2019-06-20	0	29.30	29.25	29.35	29.25	29.35	3,400	99,650	29.309	19.09	19.06	19.12	19.06	19.12	5,219	19.095	0.34%
2019-06-19	0	29.20	29.10	29.20	29.20	29.35	3,000	87,750	29.250	19.02	18.96	19.02	19.02	19.12	4,605	19.056	1.04%
2019-06-18	0	28.90	28.50	28.90	28.50	28.90	11,200	319,455	28.523	18.83	18.57	18.83	18.57	18.83	17,191	18.583	1.23%
2019-06-17	0	28.55	28.50	28.55	28.50	28.60	5,800	165,555	28.544	18.60	18.57	18.60	18.57	18.63	8,902	18.596	-1.21%
2019-06-14	0	28.90	28.90	29.10	28.50	28.95	7,300	209,670	28.722	18.83	18.83	18.96	18.57	18.86	11,205	18.712	1.94%
2019-06-13	0	28.35	28.35	28.75	28.00	28.75	15,200	433,975	28.551	18.47	18.47	18.73	18.24	18.73	23,331	18.601	-1.73%
2019-06-12	0	28.85	28.70	28.85	28.80	29.45	20,500	591,895	28.873	18.80	18.70	18.80	18.76	19.19	31,466	18.811	-0.35%
2019-06-11	0	28.95	28.95	29.35	28.75	28.85	1,600	46,100	28.813	18.86	18.86	19.12	18.73	18.80	2,456	18.771	0.70%
2019-06-10	0	28.75	28.55	28.80	28.50	28.80	7,600	217,875	28.668	18.73	18.60	18.76	18.57	18.76	11,665	18.677	1.59%
2019-06-06	0	28.30	28.10	28.80	28.00	28.40	12,600	353,860	28.084	18.44	18.31	18.76	18.24	18.50	19,340	18.297	1.07%
2019-06-05	0	28.00	28.00	28.25	28.00	28.05	4,600	128,980	28.039	18.24	18.24	18.40	18.24	18.27	7,061	18.268	0.72%
2019-06-04	0	27.80	27.60	28.25	27.80	28.10	17,800	497,690	27.960	18.11	17.98	18.40	18.11	18.31	27,321	18.216	-0.89%
2019-06-03	0	28.05	28.00	28.05	27.50	28.10	21,800	609,830	27.974	18.27	18.24	18.27	17.92	18.31	33,461	18.225	1.08%
2019-05-31	0	27.75	27.75	28.00	27.75	28.00	5,500	153,390	27.889	18.08	18.08	18.24	18.08	18.24	8,442	18.170	-0.72%
2019-05-30	0	27.95	27.80	27.95	27.80	27.95	1,700	47,410	27.888	18.21	18.11	18.21	18.11	18.21	2,609	18.169	-0.36%
2019-05-29	0	28.05	28.05	28.35	28.00	28.10	11,800	330,515	28.010	18.27	18.27	18.47	18.24	18.31	18,112	18.248	0.00%
2019-05-28	0	28.05	28.05	28.35	28.05	28.05	900	25,245	28.050	18.27	18.27	18.47	18.27	18.27	1,381	18.275	0.00%
2019-05-27	0	28.05	28.05	28.35	28.00	28.95	10,900	305,980	28.072	18.27	18.27	18.47	18.24	18.86	16,731	18.289	-0.36%
2019-05-24	0	28.15	28.10	28.95	28.10	28.15	2,400	67,450	28.104	18.34	18.31	18.86	18.31	18.34	3,684	18.310	0.18%
2019-05-23	0	28.10	28.00	28.95	28.10	28.20	2,300	64,750	28.152	18.31	18.24	18.86	18.31	18.37	3,530	18.341	-1.23%
2019-05-22	0	28.45	28.35	28.95	28.40	28.45	3,200	91,030	28.447	18.54	18.47	18.86	18.50	18.54	4,912	18.533	0.35%
2019-05-21	0	28.35	28.20	28.95	28.35	28.60	7,800	222,085	28.472	18.47	18.37	18.86	18.47	18.63	11,972	18.550	0.00%
2019-05-20	0	28.35	28.35	28.95	28.30	28.50	18,000	511,205	28.400	18.47	18.47	18.86	18.44	18.57	27,628	18.503	0.00%
2019-05-17	0	28.35	28.35	28.55	28.35	28.70	10,600	301,290	28.424	18.47	18.47	18.60	18.47	18.70	16,270	18.518	-1.56%
2019-05-16	0	28.80	28.70	29.20	28.35	28.80	11,500	329,400	28.644	18.76	18.70	19.02	18.47	18.76	17,652	18.661	0.35%
2019-05-15	0	28.70	28.50	28.95	28.30	29.20	14,800	424,395	28.675	18.70	18.57	18.86	18.44	19.02	22,717	18.682	1.06%
2019-05-14	0	28.40	28.35	29.05	28.40	28.55	63,100	1,795,060	28.448	18.50	18.47	18.93	18.50	18.60	96,853	18.534	-0.53%
2019-05-10	0	28.55	28.45	28.90	28.55	29.00	9,100	261,655	28.753	18.60	18.54	18.83	18.60	18.89	13,968	18.733	-0.52%
2019-05-09	0	28.70	28.55	29.90	28.55	29.00	12,100	346,850	28.665	18.70	18.60	19.48	18.60	18.89	18,572	18.676	-1.71%
2019-05-08	0	29.20	29.15	29.25	29.20	29.60	23,700	698,310	29.465	19.02	18.99	19.06	19.02	19.28	36,377	19.196	-1.02%
2019-05-07	0	29.50	29.45	29.50	29.35	29.80	27,000	798,250	29.565	19.22	19.19	19.22	19.12	19.41	41,443	19.262	-0.67%
2019-05-06	0	29.70	29.50	29.70	29.70	30.00	3,200	95,655	29.892	19.35	19.22	19.35	19.35	19.55	4,912	19.475	-1.00%
2019-05-03	0	30.00	30.00	30.10	30.00	30.05	5,700	171,060	30.011	19.55	19.55	19.61	19.55	19.58	8,749	19.552	0.50%
2019-05-02	0	29.85	29.85	30.05	29.80	30.00	9,000	268,620	29.847	19.45	19.45	19.58	19.41	19.55	13,814	19.445	-0.17%
2019-04-30	0	29.90	29.90	30.25	29.75	30.00	11,400	341,855	29.987	19.48	19.48	19.71	19.38	19.55	17,498	19.537	-0.66%
2019-04-29	0	30.10	29.90	30.10	29.80	30.70	5,700	170,760	29.958	19.61	19.48	19.61	19.41	20.00	8,749	19.518	0.33%
2019-04-26	0	30.00	29.75	30.10	30.00	30.10	27,700	831,405	30.015	19.55	19.38	19.61	19.55	19.61	42,517	19.555	-0.17%
2019-04-25	0	30.05	30.00	30.20	30.05	30.20	500	15,055	30.110	19.58	19.55	19.68	19.58	19.68	767	19.617	-0.66%
2019-04-24	0	30.25	30.20	30.45	30.20	30.45	5,500	167,005	30.365	19.71	19.68	19.84	19.68	19.84	8,442	19.783	0.17%
2019-04-23	0	30.20	30.20	30.40	30.20	30.40	3,600	109,030	30.286	19.68	19.68	19.81	19.68	19.81	5,526	19.731	-0.66%
2019-04-18	0	30.40	30.40	30.45	30.30	30.50	35,000	1,061,350	30.324	19.81	19.81	19.84	19.74	19.87	53,722	19.756	-0.33%
2019-04-17	0	30.50	30.50	30.60	30.40	30.40	200	6,080	30.400	19.87	19.87	19.94	19.81	19.81	307	19.806	-0.33%
2019-04-16	0	30.60	30.30	30.80	30.40	31.25	28,300	864,395	30.544	19.94	19.74	20.07	19.81	20.36	43,438	19.899	0.00%
2019-04-15	0	30.60	30.30	31.60	30.25	31.60	6,200	190,395	30.709	19.94	19.74	20.59	19.71	20.59	9,516	20.007	1.16%
2019-04-12	0	30.25	30.20	30.50	30.25	30.50	600	18,200	30.333	19.71	19.68	19.87	19.71	19.87	921	19.762	-1.14%
2019-04-11	0	30.60	30.40	31.25	30.30	31.00	24,400	751,410	30.796	19.94	19.81	20.36	19.74	20.20	37,452	20.063	-1.61%
2019-04-10	0	31.10	31.10	31.40	30.90	31.45	17,400	542,040	31.152	20.26	20.26	20.46	20.13	20.49	26,707	20.295	0.65%
2019-04-09	0	30.90	30.75	30.90	30.75	30.90	13,600	418,915	30.803	20.13	20.03	20.13	20.03	20.13	20,875	20.068	0.00%
2019-04-08	0	30.90	30.90	31.55	30.65	31.00	44,600	1,376,830	30.871	20.13	20.13	20.55	19.97	20.20	68,457	20.112	-0.64%
2019-04-04	0	31.10	30.60	31.10	31.00	31.20	28,100	873,110	31.072	20.26	19.94	20.26	20.20	20.33	43,131	20.243	1.30%
2019-04-03	0	30.70	30.55	30.80	30.70	30.80	15,100	463,665	30.706	20.00	19.90	20.07	20.00	20.07	23,177	20.005	0.00%
2019-04-02	0	30.70	30.65	30.70	30.55	31.35	13,100	403,210	30.779	20.00	19.97	20.00	19.90	20.42	20,107	20.053	0.00%
2019-04-01	0	30.70	30.50	31.10	30.00	30.70	49,600	1,518,520	30.615	20.00	19.87	20.26	19.55	20.00	76,132	19.946	1.82%
2019-03-29	0	30.15	30.15	30.20	30.00	30.15	4,100	123,515	30.126	19.64	19.64	19.68	19.55	19.64	6,293	19.627	0.50%
2019-03-28	0	30.00	29.85	30.00	29.85	30.35	12,500	374,750	29.980	19.55	19.45	19.55	19.45	19.77	19,186	19.532	0.67%
2019-03-27	0	29.80	29.80	30.35	29.80	30.40	60,800	1,824,025	30.000	19.41	19.41	19.77	19.41	19.81	93,323	19.545	0.00%
2019-03-26	0	29.80	29.60	30.40	29.80	29.80	1,700	50,660	29.800	19.41	19.28	19.81	19.41	19.41	2,609	19.415	0.00%
2019-03-25	0	29.80	29.70	30.70	29.75	30.20	11,800	352,560	29.878	19.41	19.35	20.00	19.38	19.68	18,112	19.466	-1.49%
2019-03-22	0	30.25	30.00	30.25	30.05	30.30	10,000	302,370	30.237	19.71	19.55	19.71	19.58	19.74	15,349	19.699	-0.33%
2019-03-21	0	30.35	30.25	30.80	30.35	30.45	11,900	361,375	30.368	19.77	19.71	20.07	19.77	19.84	18,265	19.785	-0.16%
2019-03-20	0	30.40	30.40	30.55	30.40	30.50	12,400	377,880	30.474	19.81	19.81	19.90	19.81	19.87	19,033	19.854	-0.16%
2019-03-19	0	30.45	30.40	30.55	30.45	30.60	1,300	39,695	30.535	19.84	19.81	19.90	19.84	19.94	1,995	19.893	-0.49%
2019-03-18	0	30.60	30.50	30.60	30.30	30.65	42,500	1,299,470	30.576	19.94	19.87	19.94	19.74	19.97	65,234	19.920	1.66%
2019-03-15	0	30.10	30.00	30.30	30.10	30.25	2,900	87,440	30.152	19.61	19.55	19.74	19.61	19.71	4,451	19.644	0.33%
2019-03-14	0	30.00	30.00	31.00	30.00	30.10	5,300	159,450	30.085	19.55	19.55	20.20	19.55	19.61	8,135	19.600	-0.50%
2019-03-13	0	30.15	29.90	30.30	30.15	30.20	16,300	491,725	30.167	19.64	19.48	19.74	19.64	19.68	25,019	19.654	-0.50%
2019-03-12	0	30.30	30.10	30.35	30.00	30.35	8,200	248,425	30.296	19.74	19.61	19.77	19.55	19.77	12,586	19.738	1.17%
2019-03-11	0	29.95	29.80	30.35	29.70	30.05	8,200	244,195	29.780	19.51	19.41	19.77	19.35	19.58	12,586	19.402	0.84%
2019-03-08	0	29.70	29.45	30.00	29.70	31.00	41,700	1,260,805	30.235	19.35	19.19	19.55	19.35	20.20	64,006	19.698	-2.78%
2019-03-07	0	30.55	30.40	30.90	30.50	31.60	50,900	1,589,975	31.237	19.90	19.81	20.13	19.87	20.59	78,127	20.351	0.49%
2019-03-06	0	30.40	30.40	31.60	30.35	31.60	16,800	515,855	30.706	19.81	19.81	20.59	19.77	20.59	25,787	20.005	-0.98%
2019-03-05	0	30.70	30.65	31.60	30.70	30.90	8,600	264,065	30.705	20.00	19.97	20.59	20.00	20.13	13,200	20.005	-0.65%
2019-03-04	0	30.90	30.80	31.60	30.40	31.00	6,400	196,740	30.741	20.13	20.07	20.59	19.81	20.20	9,823	20.028	1.64%
2019-03-01	0	30.40	30.40	30.80	30.20	30.20	100	3,020	30.200	19.81	19.81	20.07	19.68	19.68	153	19.675	0.66%
2019-02-28	0	30.20	30.20	30.30	30.20	30.65	6,200	188,920	30.471	19.68	19.68	19.74	19.68	19.97	9,516	19.852	-1.15%
2019-02-27	0	30.55	30.45	30.80	30.50	30.75	15,400	470,815	30.572	19.90	19.84	20.07	19.87	20.03	23,638	19.918	-0.49%
2019-02-26	0	30.70	30.50	30.80	30.70	30.80	4,940	151,918	30.753	20.00	19.87	20.07	20.00	20.07	7,582	20.035	0.00%
2019-02-25	0	30.70	30.70	30.90	30.60	30.90	11,000	338,450	30.768	20.00	20.00	20.13	19.94	20.13	16,884	20.046	0.00%
2019-02-22	0	30.70	30.25	30.75	30.25	30.70	10,200	311,930	30.581	20.00	19.71	20.03	19.71	20.00	15,656	19.924	2.33%
2019-02-21	0	30.00	30.00	30.25	29.65	30.00	6,000	179,685	29.948	19.55	19.55	19.71	19.32	19.55	9,209	19.511	0.17%
2019-02-20	0	29.95	29.70	30.00	29.70	29.95	5,100	152,400	29.882	19.51	19.35	19.55	19.35	19.51	7,828	19.468	0.84%
2019-02-19	0	29.70	29.00	29.70	29.75	29.80	300	8,930	29.767	19.35	18.89	19.35	19.38	19.41	460	19.393	-0.17%
2019-02-18	0	29.75	29.25	29.75	29.10	29.75	3,900	115,405	29.591	19.38	19.06	19.38	18.96	19.38	5,986	19.279	1.71%
2019-02-15	0	29.25	29.00	29.30	28.95	29.35	12,500	362,995	29.040	19.06	18.89	19.09	18.86	19.12	19,186	18.919	-0.68%
2019-02-14	0	29.45	29.45	29.65	29.35	29.70	2,100	61,765	29.412	19.19	19.19	19.32	19.12	19.35	3,223	19.162	-0.17%
2019-02-13	0	29.50	29.50	29.90	29.45	29.70	2,300	68,040	29.583	19.22	19.22	19.48	19.19	19.35	3,530	19.273	0.17%
2019-02-12	0	29.45	29.10	29.55	29.40	29.45	1,600	47,045	29.403	19.19	18.96	19.25	19.15	19.19	2,456	19.156	0.51%
2019-02-11	0	29.30	29.30	29.90	29.25	29.30	3,800	111,240	29.274	19.09	19.09	19.48	19.06	19.09	5,833	19.072	-0.34%
2019-02-08	0	29.40	28.95	29.90	28.90	29.45	31,100	908,485	29.212	19.15	18.86	19.48	18.83	19.19	47,736	19.032	1.38%
2019-02-04	0	29.00	29.00	29.30	29.00	29.00	200	5,800	29.000	18.89	18.89	19.09	18.89	18.89	307	18.894	0.52%
2019-02-01	0	28.85	28.80	29.05	28.85	28.95	8,300	240,220	28.942	18.80	18.76	18.93	18.80	18.86	12,740	18.856	-0.17%
2019-01-31	0	28.90	28.60	28.90	28.90	29.25	5,500	159,825	29.059	18.83	18.63	18.83	18.83	19.06	8,442	18.932	0.70%
2019-01-30	0	28.70	28.60	29.00	28.60	28.70	4,000	114,600	28.650	18.70	18.63	18.89	18.63	18.70	6,140	18.666	0.35%
2019-01-29	0	28.60	28.40	29.00	28.45	28.60	15,700	448,475	28.565	18.63	18.50	18.89	18.54	18.63	24,098	18.610	-0.35%
2019-01-28	0	28.70	28.50	28.80	28.55	29.10	8,500	243,630	28.662	18.70	18.57	18.76	18.60	18.96	13,047	18.674	0.00%
2019-01-25	0	28.70	28.50	28.75	28.65	28.80	24,300	697,765	28.715	18.70	18.57	18.73	18.67	18.76	37,298	18.708	0.88%
2019-01-24	0	28.45	28.35	28.45	28.45	28.45	10,000	284,500	28.450	18.54	18.47	18.54	18.54	18.54	15,349	18.535	0.53%
2019-01-23	0	28.30	28.10	28.30	28.00	28.35	9,100	256,995	28.241	18.44	18.31	18.44	18.24	18.47	13,968	18.399	0.71%
2019-01-22	0	28.10	28.00	28.20	28.00	28.25	1,700	47,785	28.109	18.31	18.24	18.37	18.24	18.40	2,609	18.313	0.00%
2019-01-21	0	28.10	28.10	28.50	27.85	28.30	40,600	1,143,890	28.175	18.31	18.31	18.57	18.14	18.44	62,317	18.356	0.00%
2019-01-18	0	28.10	27.10	28.50	27.85	28.10	26,100	731,735	28.036	18.31	17.66	18.57	18.14	18.31	40,061	18.265	1.63%
2019-01-17	0	27.65	27.15	28.60	27.65	27.80	23,200	644,190	27.767	18.01	17.69	18.63	18.01	18.11	35,610	18.090	-0.54%
2019-01-16	0	27.80	27.60	28.25	27.65	27.80	24,900	689,720	27.700	18.11	17.98	18.40	18.01	18.11	38,219	18.046	2.96%
2019-01-15	0	27.00	26.85	27.90	26.85	27.75	55,800	1,533,990	27.491	17.59	17.49	18.18	17.49	18.08	85,648	17.910	-1.82%
2019-01-14	0	27.50	27.40	28.00	27.40	27.70	4,200	115,650	27.536	17.92	17.85	18.24	17.85	18.05	6,447	17.940	0.00%
2019-01-11	0	27.50	27.50	28.00	27.45	27.70	18,100	498,170	27.523	17.92	17.92	18.24	17.88	18.05	27,782	17.931	0.18%
2019-01-10	0	27.45	27.35	27.50	27.45	27.45	100	2,745	27.450	17.88	17.82	17.92	17.88	17.88	153	17.884	-0.18%
2019-01-09	0	27.50	26.85	27.50	27.10	27.50	12,200	334,565	27.423	17.92	17.49	17.92	17.66	17.92	18,726	17.866	1.29%
2019-01-08	0	27.15	26.95	27.30	26.90	27.20	1,400	38,035	27.168	17.69	17.56	17.79	17.53	17.72	2,149	17.700	0.93%
2019-01-07	0	26.90	26.70	27.40	26.90	27.50	9,200	248,860	27.050	17.53	17.40	17.85	17.53	17.92	14,121	17.623	0.94%
2019-01-04	0	26.65	26.50	27.20	26.25	26.65	8,200	216,280	26.376	17.36	17.26	17.72	17.10	17.36	12,586	17.184	1.72%
2019-01-03	0	26.20	26.10	26.30	26.20	26.70	15,300	404,230	26.420	17.07	17.00	17.13	17.07	17.40	23,484	17.213	-1.32%
2019-01-02	0	26.55	26.50	27.10	26.55	26.85	23,800	635,905	26.719	17.30	17.26	17.66	17.30	17.49	36,531	17.407	-1.85%
2018-12-31	0	27.05	26.80	27.05	27.05	27.90	1,200	33,055	27.546	17.62	17.46	17.62	17.62	18.18	1,842	17.946	0.56%
2018-12-28	0	26.90	26.80	27.20	26.90	27.20	2,900	78,240	26.979	17.53	17.46	17.72	17.53	17.72	4,451	17.577	-1.10%
2018-12-27	0	27.20	27.00	27.40	27.20	28.35	3,700	102,110	27.597	17.72	17.59	17.85	17.72	18.47	5,679	17.980	1.12%
2018-12-24	0	26.90	26.75	28.35	26.80	26.90	9,700	260,730	26.879	17.53	17.43	18.47	17.46	17.53	14,889	17.512	0.00%
2018-12-21	0	26.90	26.90	27.15	26.65	27.30	18,568	504,182	27.153	17.53	17.53	17.69	17.36	17.79	28,500	17.690	-0.37%
2018-12-20	0	27.00	26.70	28.35	26.70	27.00	3,400	90,950	26.750	17.59	17.40	18.47	17.40	17.59	5,219	17.428	-0.37%
2018-12-19	0	27.10	26.70	28.35	27.05	27.50	3,800	103,535	27.246	17.66	17.40	18.47	17.62	17.92	5,833	17.751	0.37%
2018-12-18	0	27.00	26.90	27.60	26.90	27.20	5,200	140,340	26.989	17.59	17.53	17.98	17.53	17.72	7,982	17.583	-0.74%
2018-12-17	0	27.20	27.20	27.60	27.10	27.20	300	8,150	27.167	17.72	17.72	17.98	17.66	17.72	460	17.699	-0.37%
2018-12-14	0	27.30	27.00	27.30	27.10	27.30	2,200	60,020	27.282	17.79	17.59	17.79	17.66	17.79	3,377	17.774	0.00%
2018-12-13	0	27.30	27.30	27.55	27.30	27.30	100	2,730	27.300	17.79	17.79	17.95	17.79	17.79	153	17.786	-0.18%
2018-12-12	0	27.35	27.00	27.35	27.00	27.35	12,200	329,735	27.028	17.82	17.59	17.82	17.59	17.82	18,726	17.608	2.43%
2018-12-11	0	26.70	26.70	27.35	26.65	26.95	9,600	256,525	26.721	17.40	17.40	17.82	17.36	17.56	14,735	17.409	0.00%
2018-12-10	0	26.70	26.70	26.95	26.70	27.15	13,400	360,650	26.914	17.40	17.40	17.56	17.40	17.69	20,568	17.535	-1.84%
2018-12-07	0	27.20	27.05	27.20	27.25	27.25	700	19,075	27.250	17.72	17.62	17.72	17.75	17.75	1,074	17.753	-0.18%
2018-12-06	0	27.25	27.15	27.60	27.05	28.15	14,800	407,660	27.545	17.75	17.69	17.98	17.62	18.34	22,717	17.945	-1.62%
2018-12-05	0	27.70	27.60	28.00	27.70	27.70	8,300	229,910	27.700	18.05	17.98	18.24	18.05	18.05	12,740	18.047	-0.72%
2018-12-04	0	27.90	27.75	28.00	27.90	27.90	700	19,530	27.900	18.18	18.08	18.24	18.18	18.18	1,074	18.177	0.00%
2018-12-03	0	27.90	27.70	28.00	27.60	28.60	18,200	509,405	27.989	18.18	18.05	18.24	17.98	18.63	27,935	18.235	1.45%
2018-11-30	0	27.50	27.50	27.60	27.45	27.50	1,500	41,220	27.480	17.92	17.92	17.98	17.88	17.92	2,302	17.903	0.18%
2018-11-29	0	27.45	27.00	27.50	27.45	27.60	1,800	49,560	27.533	17.88	17.59	17.92	17.88	17.98	2,763	17.938	0.00%
2018-11-28	0	27.45	27.45	27.60	27.40	27.60	600	16,540	27.567	17.88	17.88	17.98	17.85	17.98	921	17.960	0.92%
2018-11-27	0	27.20	27.20	27.60	27.10	27.40	5,000	136,145	27.229	17.72	17.72	17.98	17.66	17.85	7,675	17.740	-0.55%
2018-11-26	0	27.35	27.30	27.60	27.10	27.35	3,600	97,905	27.196	17.82	17.79	17.98	17.66	17.82	5,526	17.718	1.11%
2018-11-23	0	27.05	27.00	28.25	27.00	27.20	6,600	178,745	27.083	17.62	17.59	18.40	17.59	17.72	10,130	17.644	-0.55%
2018-11-22	0	27.20	27.20	28.25	27.20	27.20	800	21,760	27.200	17.72	17.72	18.40	17.72	17.72	1,228	17.721	0.00%
2018-11-21	0	27.20	27.20	28.25	27.00	27.30	5,700	154,865	27.169	17.72	17.72	18.40	17.59	17.79	8,749	17.701	-1.09%
2018-11-20	0	27.50	27.35	27.85	27.40	28.10	3,400	93,790	27.585	17.92	17.82	18.14	17.85	18.31	5,219	17.972	-1.08%
2018-11-19	0	27.80	27.80	28.10	27.60	27.75	4,600	127,450	27.707	18.11	18.11	18.31	17.98	18.08	7,061	18.051	1.83%
2018-11-16	0	27.30	27.30	27.50	27.30	27.40	400	10,940	27.350	17.79	17.79	17.92	17.79	17.85	614	17.819	0.00%
2018-11-15	0	27.30	27.15	27.40	27.15	27.30	7,800	212,345	27.224	17.79	17.69	17.85	17.69	17.79	11,972	17.736	1.30%
2018-11-14	0	26.95	26.80	27.15	26.95	27.15	8,200	222,125	27.088	17.56	17.46	17.69	17.56	17.69	12,586	17.648	-0.19%
2018-11-13	0	27.00	26.90	27.25	26.80	27.00	2,100	56,300	26.810	17.59	17.53	17.75	17.46	17.59	3,223	17.466	-0.55%
2018-11-12	0	27.15	26.80	27.25	25.75	27.25	4,300	116,925	27.192	17.69	17.46	17.75	16.78	17.75	6,600	17.716	0.56%
2018-11-09	0	27.00	26.90	27.05	27.00	27.50	5,900	160,890	27.270	17.59	17.53	17.62	17.59	17.92	9,056	17.766	-2.00%
2018-11-08	0	27.55	27.40	27.55	27.50	27.70	200	5,520	27.600	17.95	17.85	17.95	17.92	18.05	307	17.981	0.55%
2018-11-07	0	27.40	27.35	27.65	27.35	27.70	21,200	584,190	27.556	17.85	17.82	18.01	17.82	18.05	32,540	17.953	0.74%
2018-11-06	0	27.20	27.20	27.40	27.15	27.20	1,200	32,615	27.179	17.72	17.72	17.85	17.69	17.72	1,842	17.707	0.18%
2018-11-05	0	27.15	27.00	27.15	26.95	27.15	3,900	105,635	27.086	17.69	17.59	17.69	17.56	17.69	5,986	17.647	-1.09%
2018-11-02	0	27.45	27.05	27.50	26.70	27.45	35,900	981,660	27.344	17.88	17.62	17.92	17.40	17.88	55,103	17.815	2.81%
2018-11-01	0	26.70	26.55	26.70	26.70	26.70	500	13,375	26.750	17.40	17.30	17.40	17.40	17.40	767	17.428	1.33%
2018-10-31	0	26.35	26.05	26.50	26.35	26.35	500	13,175	26.350	17.17	16.97	17.26	17.17	17.17	767	17.167	0.38%
2018-10-30	0	26.25	25.95	26.25	25.85	26.30	3,800	99,555	26.199	17.10	16.91	17.10	16.84	17.13	5,833	17.069	0.57%
2018-10-29	0	26.10	25.85	26.15	26.10	26.15	800	20,885	26.106	17.00	16.84	17.04	17.00	17.04	1,228	17.008	0.19%
2018-10-26	0	26.05	25.85	26.15	26.00	26.15	900	23,475	26.083	16.97	16.84	17.04	16.94	17.04	1,381	16.993	-0.19%
2018-10-25	0	26.10	25.95	26.40	25.85	27.50	15,268	397,267	26.020	17.00	16.91	17.20	16.84	17.92	23,435	16.952	-1.51%
2018-10-24	0	26.50	26.30	26.55	26.30	26.80	16,600	440,150	26.515	17.26	17.13	17.30	17.13	17.46	25,480	17.275	0.57%
2018-10-23	0	26.35	26.20	26.50	26.20	26.35	500	13,160	26.320	17.17	17.07	17.26	17.07	17.17	767	17.148	-2.04%
2018-10-22	0	26.90	26.90	27.20	26.65	26.85	720	19,294	26.797	17.53	17.53	17.72	17.36	17.49	1,105	17.458	1.70%
2018-10-19	0	26.45	26.40	26.75	26.40	26.45	11,400	301,280	26.428	17.23	17.20	17.43	17.20	17.23	17,498	17.218	0.00%
2018-10-18	0	26.45	26.30	26.45	26.30	26.50	3,068	80,946	26.384	17.23	17.13	17.23	17.13	17.26	4,709	17.189	0.19%
2018-10-16	0	26.40	26.20	26.55	26.30	26.40	6,100	160,855	26.370	17.20	17.07	17.30	17.13	17.20	9,363	17.180	0.19%
2018-10-15	0	26.35	26.20	26.45	26.35	26.35	710	18,708	26.349	17.17	17.07	17.23	17.17	17.17	1,090	17.167	0.19%
2018-10-12	0	26.30	26.20	27.50	26.25	27.50	31,500	832,135	26.417	17.13	17.07	17.92	17.10	17.92	48,350	17.211	0.00%
2018-10-11	0	26.30	26.25	26.40	26.20	27.85	39,800	1,052,470	26.444	17.13	17.10	17.20	17.07	18.14	61,090	17.228	-8.20%
2018-10-10	0	28.65	28.65	-	27.20	28.65	147,200	4,022,620	27.328	18.67	18.67	-	17.72	18.67	225,939	17.804	5.52%
2018-10-09	0	27.15	27.05	27.35	27.00	27.15	1,500	40,570	27.047	17.69	17.62	17.82	17.59	17.69	2,302	17.621	0.37%
2018-10-08	0	27.05	27.00	27.30	27.05	27.75	10,400	284,805	27.385	17.62	17.59	17.79	17.62	18.08	15,963	17.841	-2.17%
2018-10-05	0	27.65	27.55	27.65	27.50	27.80	6,800	187,740	27.609	18.01	17.95	18.01	17.92	18.11	10,437	17.987	-0.90%
2018-10-04	0	27.90	27.80	27.90	27.85	28.20	12,300	343,210	27.903	18.18	18.11	18.18	18.14	18.37	18,879	18.179	-1.06%
2018-10-03	0	28.20	28.30	28.40	28.05	28.20	4,200	118,035	28.104	18.37	18.44	18.50	18.27	18.37	6,447	18.310	-0.35%
2018-10-02	0	28.30	28.00	28.35	28.10	28.45	42,800	1,209,830	28.267	18.44	18.24	18.47	18.31	18.54	65,694	18.416	-0.53%
2018-09-28	0	28.45	28.25	28.65	28.45	28.50	500	14,245	28.490	18.54	18.40	18.67	18.54	18.57	767	18.561	0.89%
2018-09-27	0	28.20	28.20	28.45	28.15	28.25	6,100	172,165	28.224	18.37	18.37	18.54	18.34	18.40	9,363	18.388	-0.18%
2018-09-26	0	28.25	28.25	28.30	28.25	28.50	7,100	201,335	28.357	18.40	18.40	18.44	18.40	18.57	10,898	18.475	-0.18%
2018-09-24	0	28.30	28.20	28.35	28.20	28.60	352,700	9,981,735	28.301	18.44	18.37	18.47	18.37	18.63	541,364	18.438	-0.53%
2018-09-21	0	28.45	28.35	28.70	28.10	28.55	59,000	1,666,080	28.239	18.54	18.47	18.70	18.31	18.60	90,560	18.398	1.61%
2018-09-20	0	28.00	28.00	28.30	27.90	29.50	88,800	2,504,350	28.202	18.24	18.24	18.44	18.18	19.22	136,300	18.374	-0.50%
2018-09-19	0	29.50	29.35	29.60	29.10	29.50	49,200	1,440,215	29.273	18.33	18.24	18.40	18.08	18.33	79,167	18.192	-0.84%
2018-09-18	0	29.75	29.75	29.80	29.00	29.75	26,600	783,400	29.451	18.49	18.49	18.52	18.02	18.49	42,802	18.303	2.23%
2018-09-17	0	29.10	29.10	29.50	28.80	29.85	51,560	1,507,586	29.239	18.08	18.08	18.33	17.90	18.55	82,965	18.171	1.39%
2018-09-14	0	28.70	28.70	29.05	-	-	0	0	-	17.84	17.84	18.05	-	-	0	-	0.00%
2018-09-13	0	28.70	28.55	29.00	28.55	29.10	13,600	392,055	28.828	17.84	17.74	18.02	17.74	18.08	21,884	17.915	1.06%
2018-09-12	0	28.40	28.15	28.70	28.15	28.40	49,700	1,409,505	28.360	17.65	17.49	17.84	17.49	17.65	79,972	17.625	0.35%
2018-09-11	0	28.30	28.00	28.40	28.15	28.30	1,800	50,715	28.175	17.59	17.40	17.65	17.49	17.59	2,896	17.510	0.00%
2018-09-10	0	28.30	28.10	28.55	28.30	28.55	12,200	347,220	28.461	17.59	17.46	17.74	17.59	17.74	19,631	17.687	-1.91%
2018-09-07	0	28.85	28.60	28.95	28.80	28.85	1,100	31,685	28.805	17.93	17.77	17.99	17.90	17.93	1,770	17.901	0.00%
2018-09-06	0	28.85	28.50	28.95	28.65	29.00	5,500	158,600	28.836	17.93	17.71	17.99	17.81	18.02	8,850	17.921	-0.52%
2018-09-05	0	29.00	28.75	29.15	29.00	29.35	2,400	69,975	29.156	18.02	17.87	18.12	18.02	18.24	3,862	18.120	-1.19%
2018-09-04	0	29.35	29.35	29.75	29.10	29.35	5,600	163,380	29.175	18.24	18.24	18.49	18.08	18.24	9,011	18.131	0.17%
2018-09-03	0	29.30	29.10	29.30	29.35	29.65	1,900	56,035	29.492	18.21	18.08	18.21	18.24	18.43	3,057	18.328	-0.17%
2018-08-31	0	29.35	29.15	29.35	29.35	29.35	200	5,870	29.350	18.24	18.12	18.24	18.24	18.24	322	18.240	-0.84%
2018-08-30	0	29.60	29.25	29.70	29.60	29.70	600	17,800	29.667	18.40	18.18	18.46	18.40	18.46	965	18.437	-0.34%
2018-08-29	0	29.70	29.50	29.70	30.40	30.40	500	15,200	30.400	18.46	18.33	18.46	18.89	18.89	805	18.893	-0.67%
2018-08-28	0	29.90	29.65	29.90	29.60	29.90	700	20,755	29.650	18.58	18.43	18.58	18.40	18.58	1,126	18.427	1.53%
2018-08-27	0	29.45	29.30	29.45	29.10	29.45	1,200	35,090	29.242	18.30	18.21	18.30	18.08	18.30	1,931	18.173	1.38%
2018-08-24	0	29.05	29.00	29.05	29.05	29.10	1,900	55,280	29.095	18.05	18.02	18.05	18.05	18.08	3,057	18.081	-0.34%
2018-08-23	0	29.15	28.90	29.20	29.15	29.15	100	2,915	29.150	18.12	17.96	18.15	18.12	18.12	161	18.116	-0.17%
2018-08-22	0	29.20	29.05	29.25	29.20	29.20	3,800	110,960	29.200	18.15	18.05	18.18	18.15	18.15	6,115	18.147	0.17%
2018-08-21	0	29.15	29.00	29.45	29.00	29.15	1,200	34,815	29.013	18.12	18.02	18.30	18.02	18.12	1,931	18.030	0.52%
2018-08-20	0	29.00	28.70	29.15	28.65	29.00	42,900	1,233,690	28.757	18.02	17.84	18.12	17.81	18.02	69,030	17.872	1.75%
2018-08-17	0	28.50	28.40	28.85	28.50	28.75	37,500	1,069,765	28.527	17.71	17.65	17.93	17.71	17.87	60,341	17.729	-0.87%
2018-08-16	0	28.75	28.55	28.75	28.40	28.80	6,300	180,220	28.606	17.87	17.74	17.87	17.65	17.90	10,137	17.778	0.17%
2018-08-15	0	28.70	28.60	28.85	28.70	28.95	21,300	613,925	28.823	17.84	17.77	17.93	17.84	17.99	34,274	17.912	-2.05%
2018-08-14	0	29.30	29.05	29.35	28.95	29.30	5,300	153,495	28.961	18.21	18.05	18.24	17.99	18.21	8,528	17.999	0.34%
2018-08-13	0	29.20	29.05	29.30	29.05	29.35	3,700	107,935	29.172	18.15	18.05	18.21	18.05	18.24	5,954	18.129	-1.35%
2018-08-10	0	29.60	29.50	29.80	29.60	29.80	10,900	322,950	29.628	18.40	18.33	18.52	18.40	18.52	17,539	18.413	-1.17%
2018-08-09	0	29.95	29.55	29.95	29.50	29.95	1,000	29,750	29.750	18.61	18.36	18.61	18.33	18.61	1,609	18.489	1.53%
2018-08-08	0	29.50	29.40	29.75	29.50	29.50	100	2,950	29.500	18.33	18.27	18.49	18.33	18.33	161	18.333	-0.67%
2018-08-07	0	29.70	29.25	29.70	29.55	29.70	1,600	47,295	29.559	18.46	18.18	18.46	18.36	18.46	2,575	18.370	2.06%
2018-08-06	0	29.10	29.10	29.25	-	-	0	0	-	18.08	18.08	18.18	-	-	0	-	0.00%
2018-08-03	0	29.10	28.90	29.10	29.10	29.20	8,100	236,150	29.154	18.08	17.96	18.08	18.08	18.15	13,034	18.118	-0.17%
2018-08-02	0	29.15	29.15	29.20	29.05	29.50	19,100	560,255	29.333	18.12	18.12	18.15	18.05	18.33	30,734	18.229	-2.67%
2018-08-01	0	29.95	29.65	29.95	29.95	30.00	4,100	122,995	29.999	18.61	18.43	18.61	18.61	18.64	6,597	18.643	0.17%
2018-07-31	0	29.90	29.85	30.10	29.90	29.90	1,100	32,890	29.900	18.58	18.55	18.71	18.58	18.58	1,770	18.582	-0.33%
2018-07-30	0	30.00	29.70	30.15	30.00	30.00	3,800	114,000	30.000	18.64	18.46	18.74	18.64	18.64	6,115	18.644	-0.33%
2018-07-27	0	30.10	30.00	30.10	30.10	30.25	600	18,075	30.125	18.71	18.64	18.71	18.71	18.80	965	18.722	0.33%
2018-07-26	0	30.00	29.85	30.25	30.00	30.00	100	3,000	30.000	18.64	18.55	18.80	18.64	18.64	161	18.644	0.17%
2018-07-25	0	29.95	29.85	30.15	29.95	30.00	9,200	275,670	29.964	18.61	18.55	18.74	18.61	18.64	14,804	18.622	0.34%
2018-07-24	0	29.85	29.65	29.90	29.85	29.85	900	26,870	29.856	18.55	18.43	18.58	18.55	18.55	1,448	18.554	1.70%
2018-07-23	0	29.35	29.30	29.50	29.30	29.35	2,100	61,535	29.302	18.24	18.21	18.33	18.21	18.24	3,379	18.210	0.51%
2018-07-20	0	29.20	29.10	29.50	29.00	29.25	7,500	217,900	29.053	18.15	18.08	18.33	18.02	18.18	12,068	18.056	0.69%
2018-07-19	0	29.00	29.00	-	29.00	29.00	100	2,900	29.000	18.02	18.02	-	18.02	18.02	161	18.023	-1.02%
2018-07-18	0	29.30	29.00	-	29.30	29.30	9,400	275,420	29.300	18.21	18.02	-	18.21	18.21	15,125	18.209	0.69%
2018-07-17	0	29.10	29.00	29.15	29.10	29.10	100	2,910	29.100	18.08	18.02	18.12	18.08	18.08	161	18.085	-0.17%
2018-07-16	0	29.15	29.15	29.50	29.05	29.20	3,100	90,220	29.103	18.12	18.12	18.33	18.05	18.15	4,988	18.087	-0.51%
2018-07-13	0	29.30	29.25	29.30	29.30	29.30	600	17,580	29.300	18.21	18.18	18.21	18.21	18.21	965	18.209	0.17%
2018-07-12	0	29.25	29.20	29.45	29.25	29.35	2,500	73,345	29.338	18.18	18.15	18.30	18.18	18.24	4,023	18.233	0.00%
2018-07-11	0	29.25	28.80	29.30	29.30	29.30	300	8,790	29.300	18.18	17.90	18.21	18.21	18.21	483	18.209	-1.18%
2018-07-10	0	29.60	29.55	-	29.60	29.85	3,300	97,930	29.676	18.40	18.36	-	18.40	18.55	5,310	18.443	0.34%
2018-07-09	0	29.50	28.80	30.20	29.25	29.50	4,800	140,995	29.374	18.33	17.90	18.77	18.18	18.33	7,724	18.255	2.08%
2018-07-06	0	28.90	28.55	29.80	28.70	28.95	6,400	184,620	28.847	17.96	17.74	18.52	17.84	17.99	10,298	17.927	0.52%
2018-07-05	0	28.75	28.50	-	28.75	29.50	4,500	129,835	28.852	17.87	17.71	-	17.87	18.33	7,241	17.931	-0.86%
2018-07-04	0	29.00	28.80	31.00	29.00	29.55	6,900	200,155	29.008	18.02	17.90	19.27	18.02	18.36	11,103	18.028	-0.68%
2018-07-03	0	29.20	28.90	31.00	28.85	30.00	15,700	456,880	29.101	18.15	17.96	19.27	17.93	18.64	25,263	18.085	-1.18%
2018-06-29	0	29.55	29.55	30.05	29.55	29.55	1,100	32,505	29.550	18.36	18.36	18.68	18.36	18.36	1,770	18.364	1.03%
2018-06-28	0	29.25	29.00	29.70	29.25	29.40	9,200	270,005	29.348	18.18	18.02	18.46	18.18	18.27	14,804	18.239	-0.17%
2018-06-27	0	29.30	29.20	-	29.30	29.60	2,100	61,940	29.495	18.21	18.15	-	18.21	18.40	3,379	18.330	-1.18%
2018-06-26	0	29.65	29.55	30.00	29.60	29.60	500	14,800	29.600	18.43	18.36	18.64	18.40	18.40	805	18.395	-0.84%
2018-06-25	0	29.90	29.50	31.00	29.90	30.25	7,400	222,165	30.022	18.58	18.33	19.27	18.58	18.80	11,907	18.658	-0.99%
2018-06-22	0	30.20	30.20	-	30.00	31.00	10,200	310,440	30.435	18.77	18.77	-	18.64	19.27	16,413	18.915	-0.98%
2018-06-21	0	30.50	30.30	30.55	30.50	30.55	4,300	131,335	30.543	18.95	18.83	18.99	18.95	18.99	6,919	18.981	0.33%
2018-06-20	0	30.40	30.40	30.85	30.20	30.85	14,100	428,975	30.424	18.89	18.89	19.17	18.77	19.17	22,688	18.907	-1.46%
2018-06-19	0	30.85	30.85	31.40	30.80	31.65	7,400	230,455	31.143	19.17	19.17	19.51	19.14	19.67	11,907	19.354	-2.68%
2018-06-15	0	31.70	31.60	31.80	31.70	31.70	4,400	139,480	31.700	19.70	19.64	19.76	19.70	19.70	7,080	19.701	-0.16%
2018-06-14	0	31.75	31.60	32.10	31.75	31.85	3,000	95,425	31.808	19.73	19.64	19.95	19.73	19.79	4,827	19.768	-0.78%
2018-06-13	0	32.00	31.90	32.35	32.00	32.00	200	6,400	32.000	19.89	19.82	20.10	19.89	19.89	322	19.887	0.00%
2018-06-12	0	32.00	31.80	32.00	31.90	32.00	1,400	44,790	31.993	19.89	19.76	19.89	19.82	19.89	2,253	19.883	0.00%
2018-06-11	0	32.00	31.90	32.00	32.00	32.00	1,100	35,200	32.000	19.89	19.82	19.89	19.89	19.89	1,770	19.887	0.00%
2018-06-08	0	32.00	31.80	32.05	32.00	32.25	2,400	77,050	32.104	19.89	19.76	19.92	19.89	20.04	3,862	19.952	-0.78%
2018-06-07	0	32.25	32.00	32.35	32.20	32.25	70,600	2,273,395	32.201	20.04	19.89	20.10	20.01	20.04	113,602	20.012	0.47%
2018-06-06	0	32.10	32.00	32.20	32.10	32.10	300	9,630	32.100	19.95	19.89	20.01	19.95	19.95	483	19.949	0.31%
2018-06-05	0	32.00	31.80	32.10	32.00	32.00	1,000	32,000	32.000	19.89	19.76	19.95	19.89	19.89	1,609	19.887	-0.31%
2018-06-04	0	32.10	32.10	32.20	32.10	32.10	2,700	86,670	32.100	19.95	19.95	20.01	19.95	19.95	4,345	19.949	0.47%
2018-06-01	0	31.95	31.85	32.35	31.95	31.95	100	3,195	31.950	19.86	19.79	20.10	19.86	19.86	161	19.856	0.47%
2018-05-31	0	31.80	31.80	32.35	31.80	31.80	200	6,360	31.800	19.76	19.76	20.10	19.76	19.76	322	19.763	0.79%
2018-05-30	0	31.55	31.55	32.35	31.30	31.70	48,400	1,516,400	31.331	19.61	19.61	20.10	19.45	19.70	77,880	19.471	-1.56%
2018-05-29	0	32.05	31.70	32.15	31.90	32.15	2,700	86,530	32.048	19.92	19.70	19.98	19.82	19.98	4,345	19.917	-0.47%
2018-05-28	0	32.20	32.15	32.55	32.15	32.60	46,400	1,493,935	32.197	20.01	19.98	20.23	19.98	20.26	74,662	20.009	-0.77%
2018-05-25	0	32.45	32.10	32.55	32.45	32.60	3,100	100,610	32.455	20.17	19.95	20.23	20.17	20.26	4,988	20.170	0.00%
2018-05-24	0	32.45	32.20	32.65	32.45	32.45	100	3,245	32.450	20.17	20.01	20.29	20.17	20.17	161	20.167	-0.31%
2018-05-23	0	32.55	31.40	33.35	32.45	33.00	5,700	186,865	32.783	20.23	19.51	20.73	20.17	20.51	9,172	20.374	-1.21%
2018-05-21	0	32.95	32.65	33.35	32.95	33.00	1,600	52,780	32.988	20.48	20.29	20.73	20.48	20.51	2,575	20.501	0.76%
2018-05-18	0	32.70	32.60	32.90	32.70	32.75	2,500	81,785	32.714	20.32	20.26	20.45	20.32	20.35	4,023	20.331	-0.15%
2018-05-17	0	32.75	32.70	33.15	32.60	32.75	14,300	467,270	32.676	20.35	20.32	20.60	20.26	20.35	23,010	20.307	-0.30%
2018-05-16	0	32.85	32.55	33.30	32.85	32.85	300	9,855	32.850	20.42	20.23	20.69	20.42	20.42	483	20.415	0.00%
2018-05-15	0	32.85	32.60	33.30	32.55	32.85	10,100	331,755	32.847	20.42	20.26	20.69	20.23	20.42	16,252	20.413	0.46%
2018-05-14	0	32.70	32.60	32.95	32.50	32.70	4,100	133,835	32.643	20.32	20.26	20.48	20.20	20.32	6,597	20.286	1.24%
2018-05-11	0	32.30	32.25	32.50	32.30	32.30	1,300	41,990	32.300	20.07	20.04	20.20	20.07	20.07	2,092	20.073	0.94%
2018-05-10	0	32.00	31.90	32.35	31.95	33.00	1,700	55,515	32.656	19.89	19.82	20.10	19.86	20.51	2,735	20.295	0.31%
2018-05-09	0	31.90	31.75	32.15	31.70	31.90	2,700	85,630	31.715	19.82	19.73	19.98	19.70	19.82	4,345	19.710	0.63%
2018-05-08	0	31.70	31.65	32.05	31.70	31.70	500	15,850	31.700	19.70	19.67	19.92	19.70	19.70	805	19.701	0.63%
2018-05-07	0	31.50	31.35	31.60	31.50	31.50	500	15,750	31.500	19.58	19.48	19.64	19.58	19.58	805	19.576	0.00%
2018-05-04	0	31.50	31.40	31.80	31.50	31.50	1,100	34,650	31.500	19.58	19.51	19.76	19.58	19.58	1,770	19.576	-0.94%
2018-05-03	0	31.80	31.70	32.05	31.70	31.80	3,700	117,500	31.757	19.76	19.70	19.92	19.70	19.76	5,954	19.736	-1.09%
2018-05-02	0	32.15	31.95	32.15	32.20	32.25	1,500	48,325	32.217	19.98	19.86	19.98	20.01	20.04	2,414	20.022	0.31%
2018-04-30	0	32.05	32.00	32.50	32.05	32.10	2,000	64,120	32.060	19.92	19.89	20.20	19.92	19.95	3,218	19.924	1.58%
2018-04-27	0	31.55	31.00	31.80	31.40	31.55	2,000	62,950	31.475	19.61	19.27	19.76	19.51	19.61	3,218	19.561	-0.16%
2018-04-26	0	31.60	31.35	31.65	31.60	31.60	200	6,320	31.600	19.64	19.48	19.67	19.64	19.64	322	19.638	-0.47%
2018-04-25	0	31.75	31.75	-	-	-	0	0	-	19.73	19.73	-	-	-	0	-	0.00%
2018-04-24	0	31.75	31.75	32.10	31.50	31.65	4,600	145,405	31.610	19.73	19.73	19.95	19.58	19.67	7,402	19.644	1.11%
2018-04-23	0	31.40	31.00	31.40	31.40	31.80	6,600	209,050	31.674	19.51	19.27	19.51	19.51	19.76	10,620	19.685	-1.26%
2018-04-20	0	31.80	31.60	-	31.80	32.20	9,700	311,140	32.076	19.76	19.64	-	19.76	20.01	15,608	19.934	-1.40%
2018-04-19	0	32.25	31.90	32.70	32.20	32.30	8,600	277,105	32.222	20.04	19.82	20.32	20.01	20.07	13,838	20.025	1.26%
2018-04-18	0	31.85	31.50	-	-	-	0	0	-	19.79	19.58	-	-	-	0	-	0.00%
2018-04-17	0	31.85	31.75	32.45	31.80	32.20	9,700	309,820	31.940	19.79	19.73	20.17	19.76	20.01	15,608	19.850	-0.31%
2018-04-16	0	31.95	31.80	32.20	31.80	32.95	34,400	1,102,015	32.035	19.86	19.76	20.01	19.76	20.48	55,353	19.909	-2.89%
2018-04-13	0	32.90	32.30	32.95	32.40	32.95	23,100	755,295	32.697	20.45	20.07	20.48	20.14	20.48	37,170	20.320	1.54%
2018-04-12	0	32.40	32.20	32.40	-	-	0	0	-	20.14	20.01	20.14	-	-	0	-	-0.61%
2018-04-11	0	32.60	32.30	32.70	32.45	32.85	36,000	1,174,220	32.617	20.26	20.07	20.32	20.17	20.42	57,927	20.271	0.15%
2018-04-10	0	32.55	32.35	32.55	31.90	32.60	4,900	156,880	32.016	20.23	20.10	20.23	19.82	20.26	7,885	19.897	1.88%
2018-04-09	0	31.95	31.90	32.30	31.95	31.95	2,300	73,485	31.950	19.86	19.82	20.07	19.86	19.86	3,701	19.856	1.11%
2018-04-06	0	31.60	31.60	31.95	31.00	31.60	8,400	262,340	31.231	19.64	19.64	19.86	19.27	19.64	13,516	19.409	0.32%
2018-04-04	0	31.50	31.30	31.70	31.50	31.80	6,200	197,020	31.777	19.58	19.45	19.70	19.58	19.76	9,976	19.749	-1.25%
2018-04-03	0	31.90	31.60	32.00	31.35	32.15	5,900	186,280	31.573	19.82	19.64	19.89	19.48	19.98	9,494	19.622	-0.78%
2018-03-29	0	32.15	31.75	32.15	31.30	32.15	1,700	53,750	31.618	19.98	19.73	19.98	19.45	19.98	2,735	19.649	1.42%
2018-03-28	0	31.70	31.50	31.90	31.00	32.00	16,400	521,020	31.770	19.70	19.58	19.82	19.27	19.89	26,389	19.744	-1.55%
2018-03-27	0	32.20	32.15	-	32.10	32.35	64,100	2,071,260	32.313	20.01	19.98	-	19.95	20.10	103,143	20.081	1.58%
2018-03-26	0	31.70	31.70	33.00	31.50	31.95	62,000	1,972,940	31.822	19.70	19.70	20.51	19.58	19.86	99,764	19.776	-1.25%
2018-03-23	0	32.10	31.75	32.50	31.80	32.60	48,600	1,550,430	31.902	19.95	19.73	20.20	19.76	20.26	78,202	19.826	-2.43%
2018-03-22	0	32.90	32.85	-	32.90	33.40	10,100	335,670	33.235	20.45	20.42	-	20.45	20.76	16,252	20.654	-1.05%
2018-03-21	0	33.45	33.20	33.45	33.75	33.75	3,000	101,250	33.750	20.66	20.51	20.66	20.85	20.85	4,856	20.849	0.45%
2018-03-20	0	33.30	33.25	-	33.05	33.30	3,000	99,450	33.150	20.57	20.54	-	20.42	20.57	4,856	20.478	-0.75%
2018-03-19	0	33.55	33.35	33.65	33.55	33.60	12,100	406,555	33.600	20.73	20.60	20.79	20.73	20.76	19,587	20.756	0.75%
2018-03-16	0	33.30	33.30	33.65	33.20	33.20	500	16,600	33.200	20.57	20.57	20.79	20.51	20.51	809	20.509	0.60%
2018-03-15	0	33.10	33.10	33.20	32.70	33.05	7,900	259,855	32.893	20.45	20.45	20.51	20.20	20.42	12,788	20.320	0.91%
2018-03-14	0	32.80	32.80	33.20	32.55	32.55	6,000	195,300	32.550	20.26	20.26	20.51	20.11	20.11	9,713	20.108	0.00%
2018-03-13	0	32.80	32.80	32.90	32.80	32.95	1,500	49,330	32.887	20.26	20.26	20.32	20.26	20.35	2,428	20.316	-0.15%
2018-03-12	0	32.85	32.70	33.15	32.70	32.85	15,900	521,425	32.794	20.29	20.20	20.48	20.20	20.29	25,739	20.259	1.55%
2018-03-09	0	32.35	32.25	32.35	32.35	32.60	5,400	174,815	32.373	19.98	19.92	19.98	19.98	20.14	8,741	19.999	0.31%
2018-03-08	0	32.25	32.25	32.70	32.15	32.20	5,100	164,180	32.192	19.92	19.92	20.20	19.86	19.89	8,256	19.887	0.62%
2018-03-07	0	32.05	31.65	32.05	32.30	32.30	2,000	64,600	32.300	19.80	19.55	19.80	19.95	19.95	3,238	19.953	-0.93%
2018-03-06	0	32.35	31.95	32.35	32.15	32.40	3,400	109,360	32.165	19.98	19.74	19.98	19.86	20.02	5,504	19.870	1.89%
2018-03-05	0	31.75	31.50	31.90	-	-	0	0	-	19.61	19.46	19.71	-	-	0	-	0.00%
2018-03-02	0	31.75	31.75	32.00	31.75	31.75	2,400	76,200	31.750	19.61	19.61	19.77	19.61	19.61	3,885	19.614	-0.94%
2018-03-01	0	32.05	32.00	32.40	31.80	31.80	500	15,900	31.800	19.80	19.77	20.02	19.64	19.64	809	19.644	0.79%
2018-02-28	0	31.80	31.80	31.90	31.60	31.90	3,900	123,335	31.624	19.64	19.64	19.71	19.52	19.71	6,313	19.536	-0.93%
2018-02-27	0	32.10	32.10	32.20	32.10	32.40	10,800	347,860	32.209	19.83	19.83	19.89	19.83	20.02	17,483	19.897	-1.38%
2018-02-26	0	32.55	32.55	32.75	32.50	32.65	20,500	666,550	32.515	20.11	20.11	20.23	20.08	20.17	33,185	20.086	-0.15%
2018-02-23	0	32.60	32.45	32.85	32.60	32.70	200	6,530	32.650	20.14	20.05	20.29	20.14	20.20	324	20.170	1.24%
2018-02-22	0	32.20	32.10	32.40	32.15	32.20	1,900	61,095	32.155	19.89	19.83	20.02	19.86	19.89	3,076	19.864	-0.92%
2018-02-21	0	32.50	32.40	32.80	31.55	32.50	4,400	139,480	31.700	20.08	20.02	20.26	19.49	20.08	7,123	19.583	1.40%
2018-02-20	0	32.05	31.75	32.15	31.80	32.10	9,200	294,275	31.986	19.80	19.61	19.86	19.64	19.83	14,893	19.760	0.47%
2018-02-15	0	31.90	31.85	32.50	31.80	31.90	4,000	127,300	31.825	19.71	19.68	20.08	19.64	19.71	6,475	19.660	1.43%
2018-02-14	0	31.45	31.25	31.65	31.00	31.45	900	28,080	31.200	19.43	19.30	19.55	19.15	19.43	1,457	19.274	2.61%
2018-02-13	0	30.65	29.95	31.15	30.65	31.15	16,300	503,320	30.879	18.93	18.50	19.24	18.93	19.24	26,386	19.075	0.99%
2018-02-12	0	30.35	30.10	30.55	30.20	30.40	11,200	338,855	30.255	18.75	18.59	18.87	18.66	18.78	18,130	18.690	0.50%
2018-02-09	0	30.20	29.90	30.30	29.80	31.15	19,100	572,760	29.987	18.66	18.47	18.72	18.41	19.24	30,919	18.525	-3.05%
2018-02-08	0	31.15	31.05	31.30	31.15	31.45	6,600	206,950	31.356	19.24	19.18	19.34	19.24	19.43	10,684	19.370	-0.64%
2018-02-07	0	31.35	31.00	31.80	31.35	32.45	24,300	778,205	32.025	19.37	19.15	19.64	19.37	20.05	39,336	19.783	-1.42%
2018-02-06	0	31.80	31.70	31.90	31.70	32.80	85,500	2,733,845	31.975	19.64	19.58	19.71	19.58	20.26	138,405	19.752	-4.65%
2018-02-05	0	33.35	33.30	33.50	33.05	33.35	10,300	341,915	33.196	20.60	20.57	20.69	20.42	20.60	16,673	20.507	-1.91%
2018-02-02	0	34.00	33.65	35.00	33.55	34.00	4,400	149,110	33.889	21.00	20.79	21.62	20.73	21.00	7,123	20.935	0.00%
2018-02-01	0	34.00	33.75	34.00	33.90	34.40	4,000	137,280	34.320	21.00	20.85	21.00	20.94	21.25	6,475	21.201	0.74%
2018-01-31	0	33.75	33.70	33.95	33.50	33.80	15,400	517,370	33.596	20.85	20.82	20.97	20.69	20.88	24,929	20.754	-0.59%
2018-01-30	0	33.95	33.60	34.05	33.95	34.55	10,600	361,995	34.151	20.97	20.76	21.03	20.97	21.34	17,159	21.097	-1.74%
2018-01-29	0	34.55	34.35	-	34.40	36.00	58,900	2,039,355	34.624	21.34	21.22	-	21.25	22.24	95,346	21.389	0.29%
2018-01-26	0	34.45	34.45	36.00	34.15	34.45	7,300	250,760	34.351	21.28	21.28	22.24	21.10	21.28	11,817	21.220	1.32%
2018-01-25	0	34.00	33.95	34.40	33.95	34.05	10,000	339,955	33.996	21.00	20.97	21.25	20.97	21.03	16,188	21.001	-0.15%
2018-01-24	0	34.05	34.00	34.10	33.90	34.05	8,000	271,655	33.957	21.03	21.00	21.07	20.94	21.03	12,950	20.977	0.15%
2018-01-23	0	34.00	34.00	34.50	33.75	33.90	3,800	128,395	33.788	21.00	21.00	21.31	20.85	20.94	6,151	20.873	0.74%
2018-01-22	0	33.75	33.70	34.00	33.30	33.80	20,500	687,710	33.547	20.85	20.82	21.00	20.57	20.88	33,185	20.724	1.66%
2018-01-19	0	33.20	33.10	33.25	33.10	33.20	700	23,190	33.129	20.51	20.45	20.54	20.45	20.51	1,133	20.465	1.53%
2018-01-18	0	32.70	32.70	32.75	32.60	32.85	42,700	1,396,145	32.697	20.20	20.20	20.23	20.14	20.29	69,122	20.198	0.93%
2018-01-17	0	32.40	32.20	32.60	32.15	32.40	4,800	155,000	32.292	20.02	19.89	20.14	19.86	20.02	7,770	19.948	-0.15%
2018-01-16	0	32.45	32.45	34.00	32.00	32.55	9,900	320,435	32.367	20.05	20.05	21.00	19.77	20.11	16,026	19.995	1.41%
2018-01-15	0	32.00	31.75	32.00	32.00	32.50	85,700	2,756,090	32.160	19.77	19.61	19.77	19.77	20.08	138,729	19.867	-1.23%
2018-01-12	0	32.40	32.20	32.50	32.30	32.40	9,600	310,515	32.345	20.02	19.89	20.08	19.95	20.02	15,540	19.981	1.09%
2018-01-11	0	32.05	31.95	32.30	32.05	32.40	10,200	327,640	32.122	19.80	19.74	19.95	19.80	20.02	16,511	19.843	-1.08%
2018-01-10	0	32.40	32.30	32.50	32.20	32.45	38,600	1,248,920	32.355	20.02	19.95	20.08	19.89	20.05	62,485	19.988	0.62%
2018-01-09	0	32.20	32.10	32.30	32.10	32.30	10,200	328,675	32.223	19.89	19.83	19.95	19.83	19.95	16,511	19.906	0.63%
2018-01-08	0	32.00	31.95	32.30	32.00	32.15	21,600	691,260	32.003	19.77	19.74	19.95	19.77	19.86	34,966	19.770	1.59%
2018-01-05	0	31.50	31.40	31.50	31.10	32.00	13,700	426,985	31.167	19.46	19.40	19.46	19.21	19.77	22,177	19.253	1.61%
2018-01-04	0	31.00	31.00	31.10	30.75	32.00	7,200	222,155	30.855	19.15	19.15	19.21	19.00	19.77	11,655	19.061	0.00%
2018-01-03	0	31.00	30.90	31.00	30.75	31.00	13,000	401,370	30.875	19.15	19.09	19.15	19.00	19.15	21,044	19.073	1.14%
2018-01-02	0	30.65	30.30	30.70	29.70	30.70	107,100	3,277,195	30.599	18.93	18.72	18.96	18.35	18.96	173,371	18.903	3.20%
2017-12-29	0	29.70	29.70	30.05	29.70	29.80	32,400	963,610	29.741	18.35	18.35	18.56	18.35	18.41	52,448	18.373	-0.34%
2017-12-28	0	29.80	29.75	30.15	29.70	29.80	5,000	148,900	29.780	18.41	18.38	18.63	18.35	18.41	8,094	18.397	0.68%
2017-12-27	0	29.60	29.40	29.70	29.25	29.70	4,100	120,605	29.416	18.29	18.16	18.35	18.07	18.35	6,637	18.172	1.54%
2017-12-22	0	29.15	29.10	29.25	29.10	29.10	19,700	574,880	29.182	18.01	17.98	18.07	17.98	17.98	31,890	18.027	0.34%
2017-12-21	0	29.05	29.05	29.25	28.80	29.15	21,100	607,965	28.814	17.95	17.95	18.07	17.79	18.01	34,156	17.800	0.52%
2017-12-20	0	28.90	28.85	29.25	28.90	28.95	28,600	826,810	28.909	17.85	17.82	18.07	17.85	17.88	46,297	17.859	-0.17%
2017-12-19	0	28.95	28.95	29.30	28.95	29.00	83,900	2,431,815	28.985	17.88	17.88	18.10	17.88	17.91	135,815	17.905	-0.17%
2017-12-18	0	29.00	29.00	29.35	28.95	29.35	106,500	3,094,760	29.059	17.91	17.91	18.13	17.88	18.13	172,399	17.951	0.00%
2017-12-15	0	29.00	29.00	29.30	29.00	29.20	5,700	165,590	29.051	17.91	17.91	18.10	17.91	18.04	9,227	17.946	-0.85%
2017-12-14	0	29.25	29.15	29.30	29.05	29.25	86,500	2,514,255	29.067	18.07	18.01	18.10	17.95	18.07	140,024	17.956	0.86%
2017-12-13	0	29.00	29.00	29.25	28.80	29.00	7,900	228,505	28.925	17.91	17.91	18.07	17.79	17.91	12,788	17.868	0.35%
2017-12-12	0	28.90	28.70	28.95	28.95	28.95	1,000	28,950	28.950	17.85	17.73	17.88	17.88	17.88	1,619	17.884	0.52%
2017-12-11	0	28.75	28.75	28.90	28.60	28.60	6,100	174,460	28.600	17.76	17.76	17.85	17.67	17.67	9,875	17.668	0.52%
2017-12-08	0	28.60	28.60	28.80	28.60	28.60	3,400	97,240	28.600	17.67	17.67	17.79	17.67	17.67	5,504	17.668	0.88%
2017-12-07	0	28.35	28.35	28.40	28.35	28.50	4,200	119,385	28.425	17.51	17.51	17.54	17.51	17.61	6,799	17.560	-0.53%
2017-12-06	0	28.50	28.25	28.60	28.25	29.00	24,200	690,680	28.541	17.61	17.45	17.67	17.45	17.91	39,174	17.631	-1.72%
2017-12-05	0	29.00	28.80	29.00	29.00	29.00	10,700	310,300	29.000	17.91	17.79	17.91	17.91	17.91	17,321	17.915	0.00%
2017-12-04	0	29.00	29.00	29.10	28.95	29.00	5,900	170,950	28.975	17.91	17.91	17.98	17.88	17.91	9,551	17.899	0.00%
2017-12-01	0	29.00	29.00	29.15	28.90	29.25	33,700	984,455	29.212	17.91	17.91	18.01	17.85	18.07	54,553	18.046	0.17%
2017-11-30	0	28.95	28.75	28.95	28.75	29.00	3,000	86,625	28.875	17.88	17.76	17.88	17.76	17.91	4,856	17.838	0.00%
2017-11-29	0	28.95	28.95	29.25	28.60	28.85	4,700	135,485	28.827	17.88	17.88	18.07	17.67	17.82	7,608	17.808	0.70%
2017-11-28	0	28.75	28.60	28.90	28.70	28.85	7,700	221,720	28.795	17.76	17.67	17.85	17.73	17.82	12,465	17.788	-0.17%
2017-11-27	0	28.80	28.80	29.00	28.80	28.80	3,600	103,680	28.800	17.79	17.79	17.91	17.79	17.79	5,828	17.791	-1.03%
2017-11-24	0	29.10	29.00	29.10	29.00	29.10	800	23,265	29.081	17.98	17.91	17.98	17.91	17.98	1,295	17.965	0.69%
2017-11-23	0	28.90	28.80	29.10	28.90	29.30	16,100	468,415	29.094	17.85	17.79	17.98	17.85	18.10	26,062	17.973	-0.34%
2017-11-22	0	29.00	29.00	29.30	29.00	29.25	10,900	316,695	29.055	17.91	17.91	18.10	17.91	18.07	17,645	17.949	0.52%
2017-11-21	0	28.85	28.60	28.90	28.55	28.85	7,200	206,560	28.689	17.82	17.67	17.85	17.64	17.82	11,655	17.723	1.23%
2017-11-20	0	28.50	28.45	28.60	28.50	28.60	3,300	94,215	28.550	17.61	17.58	17.67	17.61	17.67	5,342	17.637	-0.18%
2017-11-17	0	28.55	28.45	28.65	28.55	28.60	800	22,855	28.569	17.64	17.58	17.70	17.64	17.67	1,295	17.648	0.00%
2017-11-16	0	28.55	28.55	28.70	28.55	28.80	5,800	166,210	28.657	17.64	17.64	17.73	17.64	17.79	9,389	17.703	-0.52%
2017-11-15	0	28.70	28.60	28.70	28.70	28.75	3,300	94,715	28.702	17.73	17.67	17.73	17.73	17.76	5,342	17.730	-0.35%
2017-11-14	0	28.80	28.70	28.85	28.80	28.80	6,500	187,200	28.800	17.79	17.73	17.82	17.79	17.79	10,522	17.791	-0.17%
2017-11-13	0	28.85	28.80	28.95	28.85	28.85	1,000	28,850	28.850	17.82	17.79	17.88	17.82	17.82	1,619	17.822	0.00%
2017-11-10	0	28.85	28.85	28.95	28.85	29.00	12,800	369,980	28.905	17.82	17.82	17.88	17.82	17.91	20,720	17.856	-0.17%
2017-11-09	0	28.90	28.75	28.90	28.70	29.00	519,600	14,946,170	28.765	17.85	17.76	17.85	17.73	17.91	841,115	17.769	-0.34%
2017-11-08	0	29.00	29.00	29.90	29.00	29.90	15,700	457,510	29.141	17.91	17.91	18.47	17.91	18.47	25,415	18.002	-4.76%
2017-11-07	0	30.45	30.45	-	28.85	30.45	29,100	853,155	29.318	18.81	18.81	-	17.82	18.81	47,106	18.111	5.73%
2017-11-06	0	28.80	28.80	29.20	28.75	29.10	22,300	642,540	28.814	17.79	17.79	18.04	17.76	17.98	36,099	17.800	-1.03%
2017-11-03	0	29.10	29.10	29.20	29.10	29.20	2,000	58,210	29.105	17.98	17.98	18.04	17.98	18.04	3,238	17.980	-0.68%
2017-11-02	0	29.30	29.10	29.35	29.30	29.35	900	26,410	29.344	18.10	17.98	18.13	18.10	18.13	1,457	18.128	0.00%
2017-11-01	0	29.30	29.30	29.50	29.30	29.40	1,100	32,255	29.323	18.10	18.10	18.22	18.10	18.16	1,781	18.114	0.34%
2017-10-31	0	29.20	29.10	29.20	29.10	29.25	2,200	64,290	29.223	18.04	17.98	18.04	17.98	18.07	3,561	18.052	0.00%
2017-10-30	0	29.20	29.05	29.20	29.20	29.20	2,600	75,920	29.200	18.04	17.95	18.04	18.04	18.04	4,209	18.038	-0.17%
2017-10-27	0	29.25	29.25	29.40	29.25	29.70	58,000	1,707,465	29.439	18.07	18.07	18.16	18.07	18.35	93,889	18.186	-1.02%
2017-10-26	0	29.55	29.35	30.40	29.55	29.55	3,000	88,650	29.550	18.25	18.13	18.78	18.25	18.25	4,856	18.255	-0.17%
2017-10-25	0	29.60	29.55	30.40	29.60	29.60	100	2,960	29.600	18.29	18.25	18.78	18.29	18.29	162	18.285	0.51%
2017-10-24	0	29.45	29.30	29.50	29.45	29.50	3,100	91,445	29.498	18.19	18.10	18.22	18.19	18.22	5,018	18.223	0.00%
2017-10-23	0	29.45	29.30	30.40	29.45	29.45	1,200	35,340	29.450	18.19	18.10	18.78	18.19	18.19	1,943	18.193	-0.51%
2017-10-20	0	29.60	29.40	30.40	29.35	29.60	1,400	41,285	29.489	18.29	18.16	18.78	18.13	18.29	2,266	18.217	1.37%
2017-10-19	0	29.20	29.05	29.75	29.20	29.75	8,800	258,725	29.401	18.04	17.95	18.38	18.04	18.38	14,245	18.162	-1.35%
2017-10-18	0	29.60	29.55	29.90	29.50	30.00	1,800	53,270	29.594	18.29	18.25	18.47	18.22	18.53	2,914	18.282	0.00%
2017-10-17	0	29.60	29.50	31.00	29.60	29.65	30,500	903,550	29.625	18.29	18.22	19.15	18.29	18.32	49,373	18.301	-0.50%
2017-10-16	0	29.75	29.55	29.80	29.75	29.75	11,100	330,225	29.750	18.38	18.25	18.41	18.38	18.38	17,968	18.378	0.00%
2017-10-13	0	29.75	29.55	29.80	29.80	29.80	1,700	50,660	29.800	18.38	18.25	18.41	18.41	18.41	2,752	18.409	0.17%
2017-10-12	0	29.70	29.55	-	29.70	29.70	5,000	148,500	29.700	18.35	18.25	-	18.35	18.35	8,094	18.347	0.34%
2017-10-11	0	29.60	29.45	30.00	29.75	29.80	800	23,825	29.781	18.29	18.19	18.53	18.38	18.41	1,295	18.397	-0.67%
2017-10-10	0	29.80	29.80	-	29.70	29.80	7,400	220,400	29.784	18.41	18.41	-	18.35	18.41	11,979	18.399	0.00%
2017-10-09	0	29.80	29.80	30.20	29.80	29.85	4,200	125,260	29.824	18.41	18.41	18.66	18.41	18.44	6,799	18.424	-1.00%
2017-10-06	0	30.10	30.00	30.30	30.10	30.20	1,900	57,320	30.168	18.59	18.53	18.72	18.59	18.66	3,076	18.637	0.17%
2017-10-04	0	30.05	29.90	30.30	29.80	30.05	1,400	41,970	29.979	18.56	18.47	18.72	18.41	18.56	2,266	18.519	1.52%
2017-10-03	0	29.60	29.45	29.80	29.50	29.65	12,000	354,225	29.519	18.29	18.19	18.41	18.22	18.32	19,425	18.235	2.07%
2017-09-29	0	29.00	29.00	29.05	29.00	29.00	2,200	63,800	29.000	17.91	17.91	17.95	17.91	17.91	3,561	17.915	-0.51%
2017-09-28	0	29.15	28.85	29.30	28.85	29.20	30,700	891,565	29.041	18.01	17.82	18.10	17.82	18.04	49,696	17.940	-0.85%
2017-09-27	0	29.40	28.90	30.00	29.00	29.40	21,000	614,810	29.277	18.16	17.85	18.53	17.91	18.16	33,994	18.086	2.98%
2017-09-26	0	28.55	28.50	28.60	28.45	28.75	18,200	520,465	28.597	17.64	17.61	17.67	17.58	17.76	29,462	17.666	-0.17%
2017-09-25	0	28.60	28.40	-	28.60	29.30	27,300	788,670	28.889	17.67	17.54	-	17.67	18.10	44,193	17.846	-3.21%
2017-09-22	0	29.55	29.55	29.65	29.45	30.50	24,700	737,870	29.873	18.25	18.25	18.32	18.19	18.84	39,984	18.454	-1.99%
2017-09-21	0	30.15	30.00	31.80	30.00	30.15	32,100	966,425	30.107	18.63	18.53	19.64	18.53	18.63	51,963	18.598	0.50%
2017-09-20	0	30.00	29.85	32.00	29.70	30.55	5,400	162,745	30.138	18.53	18.44	19.77	18.35	18.87	8,741	18.618	0.60%
2017-09-19	0	30.90	30.90	-	30.90	31.05	25,500	790,970	31.018	18.42	18.42	-	18.42	18.51	42,774	18.492	-0.32%
2017-09-18	0	31.00	31.00	-	31.00	31.35	54,100	1,687,735	31.197	18.48	18.48	-	18.48	18.69	90,747	18.598	1.47%
2017-09-15	0	30.55	30.50	-	30.15	30.55	21,200	641,540	30.261	18.21	18.18	-	17.97	18.21	35,561	18.041	0.83%
2017-09-14	0	30.30	30.25	-	30.30	30.30	3,100	93,930	30.300	18.06	18.03	-	18.06	18.06	5,200	18.064	0.17%
2017-09-13	0	30.25	30.20	-	30.15	30.25	11,900	359,225	30.187	18.03	18.00	-	17.97	18.03	19,961	17.996	-0.17%
2017-09-12	0	30.30	30.25	30.30	30.20	30.30	12,300	372,290	30.268	18.06	18.03	18.06	18.00	18.06	20,632	18.044	0.33%
2017-09-11	0	30.20	30.20	-	30.05	30.10	1,900	57,110	30.058	18.00	18.00	-	17.91	17.94	3,187	17.919	0.67%
2017-09-08	0	30.00	29.80	-	29.95	30.00	21,000	629,775	29.989	17.88	17.77	-	17.85	17.88	35,225	17.878	0.33%
2017-09-07	0	29.90	29.90	30.00	29.85	29.95	5,500	164,335	29.879	17.83	17.83	17.88	17.80	17.85	9,226	17.813	1.70%
2017-09-06	0	29.40	29.40	29.90	29.30	29.40	16,300	478,990	29.386	17.53	17.53	17.83	17.47	17.53	27,342	17.519	-0.34%
2017-09-05	0	29.50	29.50	29.90	29.35	29.60	10,600	312,700	29.500	17.59	17.59	17.83	17.50	17.65	17,780	17.587	0.85%
2017-09-04	0	29.25	28.80	29.30	29.25	29.25	15,500	453,375	29.250	17.44	17.17	17.47	17.44	17.44	26,000	17.438	-0.51%
2017-09-01	0	29.40	29.40	-	29.40	29.60	2,900	85,340	29.428	17.53	17.53	-	17.53	17.65	4,864	17.544	-0.17%
2017-08-31	0	29.45	29.00	30.00	29.45	30.05	5,500	163,770	29.776	17.56	17.29	17.88	17.56	17.91	9,226	17.751	0.00%
2017-08-30	0	29.45	29.35	-	29.15	29.45	1,100	32,205	29.277	17.56	17.50	-	17.38	17.56	1,845	17.454	1.90%
2017-08-29	0	28.90	28.50	-	28.90	28.90	32,000	924,800	28.900	17.23	16.99	-	17.23	17.23	53,677	17.229	-0.17%
2017-08-28	0	28.95	28.55	-	28.85	28.95	6,700	193,630	28.900	17.26	17.02	-	17.20	17.26	11,239	17.229	1.05%
2017-08-25	0	28.65	28.65	28.75	28.40	28.75	6,100	174,785	28.653	17.08	17.08	17.14	16.93	17.14	10,232	17.082	0.88%
2017-08-24	0	28.40	28.10	28.40	28.35	28.40	12,400	351,775	28.369	16.93	16.75	16.93	16.90	16.93	20,800	16.912	1.43%
2017-08-22	0	28.00	28.00	28.10	28.00	28.00	3,800	106,400	28.000	16.69	16.69	16.75	16.69	16.69	6,374	16.692	0.36%
2017-08-21	0	27.90	27.60	27.90	27.70	27.90	1,700	47,310	27.829	16.63	16.45	16.63	16.51	16.63	2,852	16.591	0.90%
2017-08-18	0	27.65	27.65	29.00	27.65	28.50	9,900	276,645	27.944	16.48	16.48	17.29	16.48	16.99	16,606	16.659	-0.72%
2017-08-17	0	27.85	27.85	27.90	27.85	27.85	4,000	111,400	27.850	16.60	16.60	16.63	16.60	16.60	6,710	16.603	-0.36%
2017-08-16	0	27.95	27.80	28.00	-	-	0	0	-	16.66	16.57	16.69	-	-	0	-	0.00%
2017-08-15	0	27.95	27.75	27.95	28.00	28.00	800	22,400	28.000	16.66	16.54	16.66	16.69	16.69	1,342	16.692	0.54%
2017-08-14	0	27.80	27.80	27.90	-	-	0	0	-	16.57	16.57	16.63	-	-	0	-	0.36%
2017-08-11	0	27.70	27.40	27.95	27.65	28.05	11,400	315,955	27.715	16.51	16.33	16.66	16.48	16.72	19,122	16.523	-1.95%
2017-08-10	0	28.25	28.05	-	28.05	28.40	35,900	1,013,660	28.236	16.84	16.72	-	16.72	16.93	60,219	16.833	-0.53%
2017-08-09	0	28.40	28.40	-	28.35	28.45	9,900	280,785	28.362	16.93	16.93	-	16.90	16.96	16,606	16.908	-0.35%
2017-08-08	0	28.50	28.40	-	28.40	28.60	6,700	190,440	28.424	16.99	16.93	-	16.93	17.05	11,239	16.945	-0.52%
2017-08-07	0	28.65	28.40	28.65	28.35	28.80	34,300	974,810	28.420	17.08	16.93	17.08	16.90	17.17	57,535	16.943	1.24%
2017-08-04	0	28.30	28.15	-	28.30	28.40	6,800	192,760	28.347	16.87	16.78	-	16.87	16.93	11,406	16.899	0.00%
2017-08-03	0	28.30	28.05	28.45	28.10	29.00	15,800	448,630	28.394	16.87	16.72	16.96	16.75	17.29	26,503	16.928	-0.35%
2017-08-02	0	28.40	28.20	28.40	28.40	28.40	6,000	170,450	28.408	16.93	16.81	16.93	16.93	16.93	10,064	16.936	0.35%
2017-08-01	0	28.30	28.25	28.40	28.30	28.35	3,400	96,370	28.344	16.87	16.84	16.93	16.87	16.90	5,703	16.898	0.00%
2017-07-31	0	28.30	28.25	28.50	28.15	28.30	9,200	259,645	28.222	16.87	16.84	16.99	16.78	16.87	15,432	16.825	0.35%
2017-07-28	0	28.20	28.20	28.30	28.20	28.20	3,800	107,160	28.200	16.81	16.81	16.87	16.81	16.81	6,374	16.812	0.00%
2017-07-27	0	28.20	28.20	28.50	28.10	28.20	4,100	115,410	28.149	16.81	16.81	16.99	16.75	16.81	6,877	16.781	1.08%
2017-07-26	0	27.90	27.90	28.00	27.85	27.90	7,900	220,055	27.855	16.63	16.63	16.69	16.60	16.63	13,251	16.606	-0.18%
2017-07-25	0	27.95	27.70	27.95	27.80	27.95	30,100	837,045	27.809	16.66	16.51	16.66	16.57	16.66	50,490	16.579	0.00%
2017-07-24	0	27.95	27.85	28.30	27.95	28.00	8,000	223,950	27.994	16.66	16.60	16.87	16.66	16.69	13,419	16.689	-0.18%
2017-07-21	0	28.00	27.90	28.05	27.95	28.00	7,400	207,030	27.977	16.69	16.63	16.72	16.66	16.69	12,413	16.679	0.36%
2017-07-20	0	27.90	27.75	27.90	27.80	27.90	2,000	55,700	27.850	16.63	16.54	16.63	16.57	16.63	3,355	16.603	0.36%
2017-07-19	0	27.80	27.60	27.80	27.50	27.80	25,000	694,400	27.776	16.57	16.45	16.57	16.39	16.57	41,935	16.559	1.65%
2017-07-18	0	27.35	27.25	27.35	27.40	27.40	300	8,220	27.400	16.30	16.25	16.30	16.33	16.33	503	16.335	-0.55%
2017-07-17	0	27.50	27.50	27.65	27.50	27.65	8,200	226,550	27.628	16.39	16.39	16.48	16.39	16.48	13,755	16.471	0.36%
2017-07-14	0	27.40	27.35	27.55	-	-	0	0	-	16.33	16.30	16.42	-	-	0	-	0.00%
2017-07-13	0	27.40	27.30	27.40	27.30	27.40	28,400	777,695	27.384	16.33	16.28	16.33	16.28	16.33	47,638	16.325	1.11%
2017-07-12	0	27.10	27.00	27.30	27.00	27.10	700	18,930	27.043	16.16	16.10	16.28	16.10	16.16	1,174	16.122	0.93%
2017-07-11	0	26.85	26.85	27.10	26.75	26.90	10,600	284,245	26.816	16.01	16.01	16.16	15.95	16.04	17,780	15.986	0.00%
2017-07-10	0	26.85	26.60	27.10	26.85	26.85	4,200	112,770	26.850	16.01	15.86	16.16	16.01	16.01	7,045	16.007	0.56%
2017-07-07	0	26.70	26.55	26.70	26.70	26.80	5,800	155,185	26.756	15.92	15.83	15.92	15.92	15.98	9,729	15.951	-0.56%
2017-07-06	0	26.85	26.80	27.20	26.85	26.85	2,400	64,440	26.850	16.01	15.98	16.22	16.01	16.01	4,026	16.007	0.37%
2017-07-05	0	26.75	26.75	26.80	-	-	0	0	-	15.95	15.95	15.98	-	-	0	-	0.00%
2017-07-04	0	26.75	26.75	27.25	26.70	27.00	22,700	610,680	26.902	15.95	15.95	16.25	15.92	16.10	38,077	16.038	-0.56%
2017-07-03	0	26.90	26.90	27.50	26.80	26.85	3,600	96,610	26.836	16.04	16.04	16.39	15.98	16.01	6,039	15.999	0.37%
2017-06-30	0	26.80	26.75	27.10	26.80	27.25	7,100	190,685	26.857	15.98	15.95	16.16	15.98	16.25	11,910	16.011	-2.37%
2017-06-29	0	27.45	26.80	27.45	26.60	27.45	17,200	461,300	26.820	16.36	15.98	16.36	15.86	16.36	28,851	15.989	3.98%
2017-06-28	0	26.40	26.35	26.60	26.40	26.55	7,700	203,935	26.485	15.74	15.71	15.86	15.74	15.83	12,916	15.789	-1.12%
2017-06-27	0	26.70	26.65	27.50	26.65	26.70	3,600	96,005	26.668	15.92	15.89	16.39	15.89	15.92	6,039	15.898	0.38%
2017-06-26	0	26.60	26.55	-	26.60	26.60	3,400	90,440	26.600	15.86	15.83	-	15.86	15.86	5,703	15.858	0.00%
2017-06-23	0	26.60	26.50	-	26.50	26.60	6,000	159,315	26.553	15.86	15.80	-	15.80	15.86	10,064	15.830	0.19%
2017-06-22	0	26.55	26.40	27.50	26.60	26.60	200	5,320	26.600	15.83	15.74	16.39	15.86	15.86	335	15.858	0.19%
2017-06-21	0	26.50	26.40	-	26.45	26.50	32,800	867,675	26.454	15.80	15.74	-	15.77	15.80	55,019	15.771	0.00%
2017-06-20	0	26.50	26.40	-	26.50	26.55	28,600	758,005	26.504	15.80	15.74	-	15.80	15.83	47,974	15.800	-0.19%
2017-06-19	0	26.55	26.50	-	26.55	26.65	6,500	172,775	26.581	15.83	15.80	-	15.83	15.89	10,903	15.846	0.76%
2017-06-16	0	26.35	26.30	27.50	-	-	0	0	-	15.71	15.68	16.39	-	-	0	-	0.00%
2017-06-15	0	26.35	26.35	27.50	26.35	26.60	11,800	312,170	26.455	15.71	15.71	16.39	15.71	15.86	19,793	15.771	-1.50%
2017-06-14	0	26.75	26.35	27.50	26.80	26.80	4,500	120,600	26.800	15.95	15.71	16.39	15.98	15.98	7,548	15.977	-0.37%
2017-06-13	0	26.85	26.75	27.50	26.85	26.85	200	5,370	26.850	16.01	15.95	16.39	16.01	16.01	335	16.007	0.37%
2017-06-12	0	26.75	26.45	27.50	26.55	26.80	4,200	112,175	26.708	15.95	15.77	16.39	15.83	15.98	7,045	15.922	-0.37%
2017-06-09	0	26.85	26.80	27.00	26.85	27.10	15,600	420,935	26.983	16.01	15.98	16.10	16.01	16.16	26,167	16.086	-0.92%
2017-06-08	0	27.10	27.05	27.20	27.10	27.10	100	2,710	27.100	16.16	16.13	16.22	16.16	16.16	168	16.156	0.18%
2017-06-07	0	27.05	27.00	27.10	27.10	27.10	1,500	40,650	27.100	16.13	16.10	16.16	16.16	16.16	2,516	16.156	-0.18%
2017-06-06	0	27.10	27.10	27.15	27.00	27.10	4,200	113,560	27.038	16.16	16.16	16.19	16.10	16.16	7,045	16.119	0.74%
2017-06-05	0	26.90	26.90	27.50	26.90	27.00	7,200	193,875	26.927	16.04	16.04	16.39	16.04	16.10	12,077	16.053	0.00%
2017-06-02	0	26.90	26.90	27.50	26.90	27.05	5,700	153,680	26.961	16.04	16.04	16.39	16.04	16.13	9,561	16.073	0.00%
2017-06-01	0	26.90	26.80	27.30	26.90	26.90	1,000	26,900	26.900	16.04	15.98	16.28	16.04	16.04	1,677	16.037	0.00%
2017-05-31	0	26.90	26.80	27.30	26.60	27.10	18,300	493,275	26.955	16.04	15.98	16.28	15.86	16.16	30,696	16.069	0.00%
2017-05-29	0	26.90	26.70	27.50	26.70	26.90	6,100	163,410	26.789	16.04	15.92	16.39	15.92	16.04	10,232	15.970	1.13%
2017-05-26	0	26.60	26.60	26.70	26.50	26.60	2,400	63,830	26.596	15.86	15.86	15.92	15.80	15.86	4,026	15.855	0.38%
2017-05-25	0	26.50	26.40	26.70	26.50	26.50	400	10,600	26.500	15.80	15.74	15.92	15.80	15.80	671	15.798	1.15%
2017-05-24	0	26.20	26.00	26.20	-	-	0	0	-	15.62	15.50	15.62	-	-	0	-	-0.19%
2017-05-23	0	26.25	25.85	26.50	26.00	26.25	5,100	132,850	26.049	15.65	15.41	15.80	15.50	15.65	8,555	15.529	0.00%
2017-05-22	0	26.25	26.10	26.50	26.10	26.30	3,500	91,835	26.239	15.65	15.56	15.80	15.56	15.68	5,871	15.642	0.57%
2017-05-19	0	26.10	26.10	26.30	-	-	0	0	-	15.56	15.56	15.68	-	-	0	-	0.19%
2017-05-18	0	26.05	25.80	26.30	26.10	26.15	6,800	177,515	26.105	15.53	15.38	15.68	15.56	15.59	11,406	15.563	-0.76%
2017-05-17	0	26.25	26.00	26.30	26.05	26.25	4,200	110,100	26.214	15.65	15.50	15.68	15.53	15.65	7,045	15.628	0.96%
2017-05-16	0	26.00	25.90	26.30	26.00	26.00	3,000	78,000	26.000	15.50	15.44	15.68	15.50	15.50	5,032	15.500	0.00%
2017-05-15	0	26.00	25.75	26.00	26.00	26.00	3,900	101,400	26.000	15.50	15.35	15.50	15.50	15.50	6,542	15.500	0.00%
2017-05-12	0	26.00	25.80	26.00	25.75	26.00	21,800	563,435	25.846	15.50	15.38	15.50	15.35	15.50	36,567	15.408	1.36%
2017-05-11	0	25.65	25.65	25.80	25.65	25.80	24,400	628,415	25.755	15.29	15.29	15.38	15.29	15.38	40,929	15.354	0.59%
2017-05-10	0	25.50	25.50	25.65	25.50	25.80	32,600	835,410	25.626	15.20	15.20	15.29	15.20	15.38	54,683	15.277	0.00%
2017-05-09	0	25.50	25.45	25.70	25.25	25.35	8,700	220,060	25.294	15.20	15.17	15.32	15.05	15.11	14,593	15.079	2.00%
2017-05-08	0	25.00	25.00	25.20	25.00	25.15	20,800	521,135	25.055	14.90	14.90	15.02	14.90	14.99	34,890	14.937	-0.79%
2017-05-05	0	25.20	25.15	25.20	25.20	25.35	2,900	73,095	25.205	15.02	14.99	15.02	15.02	15.11	4,864	15.026	-0.98%
2017-05-04	0	25.45	25.35	25.50	25.45	25.45	400	10,180	25.450	15.17	15.11	15.20	15.17	15.17	671	15.172	0.39%
2017-05-02	0	25.35	25.20	25.50	25.30	25.35	20,000	506,750	25.338	15.11	15.02	15.20	15.08	15.11	33,548	15.105	0.60%
2017-04-28	0	25.20	25.05	-	25.20	25.25	20,000	504,505	25.225	15.02	14.93	-	15.02	15.05	33,548	15.038	-0.20%
2017-04-27	0	25.25	25.25	25.70	25.25	25.50	20,500	518,305	25.283	15.05	15.05	15.32	15.05	15.20	34,387	15.073	-0.59%
2017-04-26	0	25.40	25.35	25.70	25.10	25.50	26,100	662,495	25.383	15.14	15.11	15.32	14.96	15.20	43,780	15.132	0.40%
2017-04-25	0	25.30	25.15	25.40	25.15	25.40	22,600	571,320	25.280	15.08	14.99	15.14	14.99	15.14	37,909	15.071	1.40%
2017-04-24	0	24.95	24.95	25.50	24.95	25.30	36,700	921,120	25.099	14.87	14.87	15.20	14.87	15.08	61,561	14.963	-0.40%
2017-04-21	0	25.05	24.90	25.50	25.00	25.15	20,000	501,935	25.097	14.93	14.84	15.20	14.90	14.99	33,548	14.962	-0.20%
2017-04-20	0	25.10	24.95	-	24.90	25.25	34,800	869,515	24.986	14.96	14.87	-	14.84	15.05	58,374	14.896	0.80%
2017-04-19	0	24.90	24.90	25.85	24.85	25.05	31,900	795,630	24.941	14.84	14.84	15.41	14.81	14.93	53,509	14.869	-1.19%
2017-04-18	0	25.20	25.20	25.85	25.10	25.55	47,400	1,201,930	25.357	15.02	15.02	15.41	14.96	15.23	79,509	15.117	-0.98%
2017-04-13	0	25.45	25.40	25.85	25.45	25.80	34,800	890,025	25.575	15.17	15.14	15.41	15.17	15.38	58,374	15.247	0.59%
2017-04-12	0	25.30	25.20	25.40	25.30	25.30	4,100	103,730	25.300	15.08	15.02	15.14	15.08	15.08	6,877	15.083	1.00%
2017-04-11	0	25.05	25.00	25.30	25.05	25.35	24,900	626,250	25.151	14.93	14.90	15.08	14.93	15.11	41,767	14.994	-0.79%
2017-04-10	0	25.25	25.10	25.85	25.10	25.35	25,300	639,285	25.268	15.05	14.96	15.41	14.96	15.11	42,438	15.064	0.80%
2017-04-07	0	25.05	25.05	25.25	24.95	25.45	79,100	1,998,780	25.269	14.93	14.93	15.05	14.87	15.17	132,682	15.064	-0.99%
2017-04-06	0	25.30	25.15	25.85	25.20	25.35	32,200	813,790	25.273	15.08	14.99	15.41	15.02	15.11	54,012	15.067	1.00%
2017-04-05	0	25.05	25.05	25.85	25.05	25.85	27,800	699,730	25.170	14.93	14.93	15.41	14.93	15.41	46,632	15.005	-1.18%
2017-04-03	0	25.35	25.25	25.55	25.15	25.40	8,700	219,765	25.260	15.11	15.05	15.23	14.99	15.14	14,593	15.059	1.20%
2017-03-31	0	25.05	25.05	25.85	24.90	25.05	22,800	570,155	25.007	14.93	14.93	15.41	14.84	14.93	38,245	14.908	0.20%
2017-03-30	0	25.00	25.00	25.85	24.95	25.30	20,100	503,965	25.073	14.90	14.90	15.41	14.87	15.08	33,716	14.947	-0.79%
2017-03-29	0	25.20	25.05	25.60	25.20	25.55	32,200	815,710	25.333	15.02	14.93	15.26	15.02	15.23	54,012	15.102	0.20%
2017-03-28	0	25.15	25.10	25.25	25.10	25.25	44,500	1,121,475	25.202	14.99	14.96	15.05	14.96	15.05	74,644	15.024	0.60%
2017-03-27	0	25.00	24.90	25.85	25.00	25.30	20,000	501,215	25.061	14.90	14.84	15.41	14.90	15.08	33,548	14.940	-1.19%
2017-03-24	0	25.30	25.30	25.70	25.30	25.65	4,600	117,505	25.545	15.08	15.08	15.32	15.08	15.29	7,716	15.229	-0.39%
2017-03-23	0	25.40	25.40	25.55	25.40	25.70	55,000	1,406,280	25.569	15.14	15.14	15.23	15.14	15.32	92,257	15.243	0.59%
2017-03-22	0	25.25	25.25	25.50	25.25	25.70	57,700	1,462,400	25.345	15.05	15.05	15.20	15.05	15.32	96,786	15.110	-1.02%
2017-03-21	0	25.70	25.70	25.85	25.70	26.00	46,600	1,201,805	25.790	15.21	15.21	15.30	15.21	15.39	78,749	15.261	0.59%
2017-03-20	0	25.55	25.55	25.70	25.55	25.70	72,900	1,869,730	25.648	15.12	15.12	15.21	15.12	15.21	123,193	15.177	-0.58%
2017-03-17	0	25.70	25.70	25.75	25.40	25.95	55,000	1,417,200	25.767	15.21	15.21	15.24	15.03	15.36	92,944	15.248	-0.39%
2017-03-16	0	25.80	25.70	25.85	25.50	25.80	64,500	1,655,670	25.669	15.27	15.21	15.30	15.09	15.27	108,998	15.190	1.78%
2017-03-15	0	25.35	25.35	25.55	25.30	25.50	41,500	1,054,695	25.414	15.00	15.00	15.12	14.97	15.09	70,131	15.039	0.40%
2017-03-14	0	25.25	25.25	25.40	25.20	25.45	81,000	2,051,710	25.330	14.94	14.94	15.03	14.91	15.06	136,881	14.989	0.20%
2017-03-13	0	25.20	25.20	25.45	25.10	25.40	85,600	2,163,915	25.279	14.91	14.91	15.06	14.85	15.03	144,655	14.959	1.00%
2017-03-10	0	24.95	24.95	25.50	24.95	25.10	7,600	190,595	25.078	14.76	14.76	15.09	14.76	14.85	12,843	14.840	-0.40%
2017-03-09	0	25.05	25.00	25.25	25.00	25.05	200	5,005	25.025	14.82	14.79	14.94	14.79	14.82	338	14.809	-0.79%
2017-03-08	0	25.25	25.15	25.30	25.05	25.35	20,600	517,895	25.141	14.94	14.88	14.97	14.82	15.00	34,812	14.877	0.80%
2017-03-07	0	25.05	24.90	25.10	24.85	25.05	22,200	556,020	25.046	14.82	14.73	14.85	14.71	14.82	37,516	14.821	1.01%
2017-03-06	0	24.80	24.80	24.95	24.75	25.10	21,100	525,590	24.910	14.68	14.68	14.76	14.65	14.85	35,657	14.740	-0.20%
2017-03-03	0	24.85	24.80	24.95	-	-	0	0	-	14.71	14.68	14.76	-	-	0	-	0.00%
2017-03-02	0	24.85	24.85	25.00	24.85	25.30	26,100	653,620	25.043	14.71	14.71	14.79	14.71	14.97	44,106	14.819	-1.58%
2017-03-01	0	25.25	24.90	25.30	24.70	25.25	13,000	324,510	24.962	14.94	14.73	14.97	14.62	14.94	21,969	14.772	2.64%
2017-02-28	0	24.60	24.65	24.80	24.60	24.80	22,100	546,275	24.718	14.56	14.59	14.68	14.56	14.68	37,347	14.627	-0.81%
2017-02-27	0	24.80	24.65	25.20	24.65	24.95	20,800	516,125	24.814	14.68	14.59	14.91	14.59	14.76	35,150	14.684	-0.40%
2017-02-24	0	24.90	24.90	25.50	24.90	25.20	21,000	524,355	24.969	14.73	14.73	15.09	14.73	14.91	35,488	14.776	-0.40%
2017-02-23	0	25.00	24.95	25.50	24.95	25.05	67,300	1,682,405	24.999	14.79	14.76	15.09	14.76	14.82	113,730	14.793	0.00%
2017-02-22	0	25.00	24.95	25.20	24.95	25.10	60,700	1,518,135	25.011	14.79	14.76	14.91	14.76	14.85	102,577	14.800	1.01%
2017-02-21	0	24.75	24.55	24.80	24.75	24.85	14,500	360,075	24.833	14.65	14.53	14.68	14.65	14.71	24,503	14.695	0.00%
2017-02-20	0	24.75	24.60	25.00	24.60	24.75	26,500	655,545	24.738	14.65	14.56	14.79	14.56	14.65	44,782	14.639	1.43%
2017-02-17	0	24.40	24.40	24.60	24.40	24.60	20,900	513,595	24.574	14.44	14.44	14.56	14.44	14.56	35,319	14.542	-1.41%
2017-02-16	0	24.75	24.60	25.00	24.75	25.00	14,400	359,305	24.952	14.65	14.56	14.79	14.65	14.79	24,334	14.765	0.20%
2017-02-15	0	24.70	24.55	24.70	24.45	25.00	168,600	4,176,650	24.773	14.62	14.53	14.62	14.47	14.79	284,916	14.659	2.07%
2017-02-14	0	24.20	24.20	24.35	24.20	24.30	21,100	512,495	24.289	14.32	14.32	14.41	14.32	14.38	35,657	14.373	0.21%
2017-02-13	0	24.15	24.15	24.30	24.15	24.30	21,900	530,130	24.207	14.29	14.29	14.38	14.29	14.38	37,009	14.324	0.42%
2017-02-10	0	24.05	24.00	24.20	24.00	24.30	26,900	651,515	24.220	14.23	14.20	14.32	14.20	14.38	45,458	14.332	-0.21%
2017-02-09	0	24.10	24.00	24.20	24.05	24.20	25,500	614,780	24.109	14.26	14.20	14.32	14.23	14.32	43,092	14.267	0.42%
2017-02-08	0	24.00	23.85	24.20	23.75	24.00	65,400	1,569,375	23.997	14.20	14.11	14.32	14.05	14.20	110,519	14.200	1.27%
2017-02-07	0	23.70	23.75	23.90	23.70	23.75	22,100	523,895	23.706	14.02	14.05	14.14	14.02	14.05	37,347	14.028	0.42%
2017-02-06	0	23.60	23.60	23.65	23.50	23.70	30,300	714,955	23.596	13.97	13.97	13.99	13.91	14.02	51,204	13.963	1.07%
2017-02-03	0	23.35	23.35	23.80	23.35	23.45	32,900	770,210	23.411	13.82	13.82	14.08	13.82	13.88	55,598	13.853	-0.21%
2017-02-02	0	23.40	23.40	23.80	23.40	23.45	20,800	487,410	23.433	13.85	13.85	14.08	13.85	13.88	35,150	13.867	-0.21%
2017-02-01	0	23.45	23.45	24.00	23.35	23.45	20,900	489,530	23.423	13.88	13.88	14.20	13.82	13.88	35,319	13.860	-0.64%
2017-01-27	0	23.60	23.45	23.65	23.50	23.85	4,500	106,600	23.689	13.97	13.88	13.99	13.91	14.11	7,605	14.018	0.43%
2017-01-26	0	23.50	23.50	23.60	23.50	23.50	7,000	164,500	23.500	13.91	13.91	13.97	13.91	13.91	11,829	13.906	0.86%
2017-01-25	0	23.30	23.20	23.45	23.30	23.50	14,600	340,420	23.316	13.79	13.73	13.88	13.79	13.91	24,672	13.798	0.22%
2017-01-24	0	23.25	23.20	24.00	23.20	23.30	27,000	626,830	23.216	13.76	13.73	14.20	13.73	13.79	45,627	13.738	0.43%
2017-01-23	0	23.15	23.10	23.35	23.15	23.35	22,600	524,560	23.211	13.70	13.67	13.82	13.70	13.82	38,192	13.735	-0.22%
2017-01-20	0	23.20	23.15	23.50	23.05	23.40	33,200	772,840	23.278	13.73	13.70	13.91	13.64	13.85	56,105	13.775	0.43%
2017-01-19	0	23.10	23.05	24.00	23.05	23.20	30,000	693,095	23.103	13.67	13.64	14.20	13.64	13.73	50,697	13.671	-0.43%
2017-01-18	0	23.20	23.10	23.30	22.90	23.30	34,200	791,955	23.157	13.73	13.67	13.79	13.55	13.79	57,794	13.703	1.09%
2017-01-17	0	22.95	22.80	24.00	22.80	22.95	53,800	1,233,575	22.929	13.58	13.49	14.20	13.49	13.58	90,916	13.568	0.44%
2017-01-16	0	22.85	22.80	-	22.80	23.00	25,600	585,460	22.870	13.52	13.49	-	13.49	13.61	43,261	13.533	-0.44%
2017-01-13	0	22.95	22.95	24.00	22.95	22.95	22,100	507,195	22.950	13.58	13.58	14.20	13.58	13.58	37,347	13.581	0.22%
2017-01-12	0	22.90	22.80	22.95	22.85	23.10	25,400	582,620	22.938	13.55	13.49	13.58	13.52	13.67	42,923	13.574	-0.22%
2017-01-11	0	22.95	22.80	23.15	22.80	23.15	45,600	1,047,930	22.981	13.58	13.49	13.70	13.49	13.70	77,059	13.599	0.66%
2017-01-10	0	22.80	22.70	23.00	22.45	22.80	38,000	861,195	22.663	13.49	13.43	13.61	13.28	13.49	64,216	13.411	1.56%
2017-01-09	0	22.45	22.40	22.50	22.35	22.45	24,000	538,200	22.425	13.28	13.26	13.31	13.23	13.28	40,557	13.270	0.67%
2017-01-06	0	22.30	22.25	22.50	22.30	22.45	24,200	540,065	22.317	13.20	13.17	13.31	13.20	13.28	40,895	13.206	-0.22%
2017-01-05	0	22.35	22.35	22.40	-	-	0	0	-	13.23	13.23	13.26	-	-	0	-	0.90%
2017-01-04	0	22.15	22.15	22.50	22.15	22.15	2,400	53,160	22.150	13.11	13.11	13.31	13.11	13.11	4,056	13.107	0.68%
2017-01-03	0	22.00	22.00	22.25	21.80	22.25	53,800	1,184,735	22.021	13.02	13.02	13.17	12.90	13.17	90,916	13.031	0.92%
2016-12-30	0	21.80	21.80	21.95	21.70	21.90	38,200	832,005	21.780	12.90	12.90	12.99	12.84	12.96	64,554	12.889	0.93%
2016-12-29	0	21.60	21.50	21.70	21.60	21.70	28,500	616,740	21.640	12.78	12.72	12.84	12.78	12.84	48,162	12.806	-0.23%
2016-12-28	0	21.65	21.60	21.75	21.45	21.65	16,300	352,290	21.613	12.81	12.78	12.87	12.69	12.81	27,545	12.789	0.93%
2016-12-23	0	21.45	21.45	21.60	21.45	21.70	42,900	923,860	21.535	12.69	12.69	12.78	12.69	12.84	72,496	12.744	-0.69%
2016-12-22	0	21.60	21.60	21.70	21.55	22.00	198,400	4,308,190	21.715	12.78	12.78	12.84	12.75	13.02	335,275	12.850	-1.14%
2016-12-21	0	21.85	21.85	21.95	21.80	22.05	64,300	1,404,430	21.842	12.93	12.93	12.99	12.90	13.05	108,660	12.925	0.46%
2016-12-20	0	21.75	21.70	21.80	21.70	22.15	64,800	1,416,320	21.857	12.87	12.84	12.90	12.84	13.11	109,505	12.934	-0.91%
2016-12-19	0	21.95	21.95	22.00	21.95	22.30	61,600	1,356,195	22.016	12.99	12.99	13.02	12.99	13.20	104,098	13.028	-0.68%
2016-12-16	0	22.10	22.10	22.15	22.10	22.40	133,000	2,964,605	22.290	13.08	13.08	13.11	13.08	13.26	224,756	13.190	-0.90%
2016-12-15	0	22.30	22.35	22.45	22.30	22.60	34,100	763,505	22.390	13.20	13.23	13.28	13.20	13.37	57,625	13.249	-1.76%
2016-12-14	0	22.70	22.70	22.80	22.70	22.90	45,700	1,042,530	22.813	13.43	13.43	13.49	13.43	13.55	77,228	13.499	-0.22%
2016-12-13	0	22.75	22.75	22.80	22.65	22.80	111,800	2,541,320	22.731	13.46	13.46	13.49	13.40	13.49	188,930	13.451	0.22%
2016-12-12	0	22.70	22.70	22.75	22.70	23.10	63,800	1,458,940	22.867	13.43	13.43	13.46	13.43	13.67	107,815	13.532	-1.52%
2016-12-09	0	23.05	23.05	23.15	23.00	23.25	76,000	1,757,790	23.129	13.64	13.64	13.70	13.61	13.76	128,432	13.687	-0.43%
2016-12-08	0	23.15	23.15	23.25	23.10	23.35	48,800	1,132,870	23.215	13.70	13.70	13.76	13.67	13.82	82,467	13.737	0.43%
2016-12-07	0	23.05	22.95	23.10	22.95	23.05	18,500	425,075	22.977	13.64	13.58	13.67	13.58	13.64	31,263	13.597	0.88%
2016-12-06	0	22.85	22.90	22.95	22.75	22.95	63,300	1,445,855	22.841	13.52	13.55	13.58	13.46	13.58	106,970	13.516	1.33%
2016-12-05	0	22.55	22.55	22.70	22.50	22.80	245,900	5,551,895	22.578	13.34	13.34	13.43	13.31	13.49	415,545	13.361	-0.66%
2016-12-02	0	22.70	22.70	22.80	22.70	22.80	89,700	2,042,115	22.766	13.43	13.43	13.49	13.43	13.49	151,584	13.472	-0.44%
2016-12-01	0	22.80	22.80	22.95	22.55	23.00	189,300	4,325,710	22.851	13.49	13.49	13.58	13.34	13.61	319,897	13.522	0.22%
2016-11-30	0	22.75	22.75	22.90	22.75	22.95	62,300	1,423,395	22.847	13.46	13.46	13.55	13.46	13.58	105,280	13.520	-0.22%
2016-11-29	0	22.80	22.80	22.90	22.65	22.85	65,300	1,487,380	22.778	13.49	13.49	13.55	13.40	13.52	110,350	13.479	-0.44%
2016-11-28	0	22.90	22.80	22.95	22.70	22.90	83,300	1,900,500	22.815	13.55	13.49	13.58	13.43	13.55	140,768	13.501	1.33%
2016-11-25	0	22.60	22.60	22.75	22.60	22.75	33,900	767,800	22.649	13.37	13.37	13.46	13.37	13.46	57,287	13.403	-0.22%
2016-11-24	0	22.65	22.60	22.75	22.60	22.70	36,400	823,710	22.629	13.40	13.37	13.46	13.37	13.43	61,512	13.391	-0.22%
2016-11-23	0	22.70	22.70	22.75	22.65	22.80	78,900	1,793,660	22.733	13.43	13.43	13.46	13.40	13.49	133,333	13.453	0.44%
2016-11-22	0	22.60	22.60	22.70	22.50	22.60	67,900	1,532,300	22.567	13.37	13.37	13.43	13.31	13.37	114,744	13.354	0.67%
2016-11-21	0	22.45	22.45	22.50	22.45	22.60	35,700	803,730	22.513	13.28	13.28	13.31	13.28	13.37	60,329	13.322	-0.22%
2016-11-18	0	22.50	22.50	22.60	22.35	22.55	28,400	638,080	22.468	13.31	13.31	13.37	13.23	13.34	47,993	13.295	0.45%
2016-11-17	0	22.40	22.35	22.45	22.40	22.55	53,000	1,187,600	22.408	13.26	13.23	13.28	13.26	13.34	89,564	13.260	0.00%
2016-11-16	0	22.40	22.40	22.50	22.40	22.55	29,000	651,650	22.471	13.26	13.26	13.31	13.26	13.34	49,007	13.297	0.00%
2016-11-15	0	22.40	22.40	22.50	22.40	22.50	51,000	1,143,225	22.416	13.26	13.26	13.31	13.26	13.31	86,185	13.265	0.22%
2016-11-14	0	22.35	22.35	22.45	22.30	22.55	44,400	994,145	22.391	13.23	13.23	13.28	13.20	13.34	75,031	13.250	-1.11%
2016-11-11	0	22.60	22.60	22.70	22.60	22.85	56,800	1,290,005	22.711	13.37	13.37	13.43	13.37	13.52	95,986	13.440	-1.53%
2016-11-10	0	22.95	22.95	23.05	22.95	23.10	95,000	2,185,310	23.003	13.58	13.58	13.64	13.58	13.67	160,540	13.612	1.32%
2016-11-09	0	22.65	22.65	22.75	22.30	23.00	86,700	1,953,640	22.533	13.40	13.40	13.46	13.20	13.61	146,514	13.334	-1.95%
2016-11-08	0	23.10	23.05	23.15	23.00	23.15	50,900	1,173,855	23.062	13.67	13.64	13.70	13.61	13.70	86,016	13.647	0.43%
2016-11-07	0	23.00	22.95	23.05	22.85	23.05	38,600	886,450	22.965	13.61	13.58	13.64	13.52	13.64	65,230	13.590	0.66%
2016-11-04	0	22.85	22.85	22.95	22.85	22.95	45,300	1,036,895	22.890	13.52	13.52	13.58	13.52	13.58	76,552	13.545	-0.44%
2016-11-03	0	22.95	22.95	23.00	22.90	23.05	50,100	1,149,855	22.951	13.58	13.58	13.61	13.55	13.64	84,664	13.581	0.22%
2016-11-02	0	22.90	22.90	23.00	22.90	23.10	35,100	806,610	22.980	13.55	13.55	13.61	13.55	13.67	59,315	13.599	-1.72%
2016-11-01	0	23.30	23.20	23.30	23.15	23.35	51,700	1,202,945	23.268	13.79	13.73	13.79	13.70	13.82	87,368	13.769	1.30%
2016-10-31	0	23.00	23.00	23.10	23.00	23.15	54,700	1,262,495	23.080	13.61	13.61	13.67	13.61	13.70	92,437	13.658	0.44%
2016-10-28	0	22.90	22.90	23.00	22.90	23.20	32,900	756,735	23.001	13.55	13.55	13.61	13.55	13.73	55,598	13.611	-0.87%
2016-10-27	0	23.10	23.10	23.20	23.00	23.40	93,100	2,150,055	23.094	13.67	13.67	13.73	13.61	13.85	157,329	13.666	-0.86%
2016-10-26	0	23.30	23.30	23.40	23.30	23.50	38,200	893,890	23.400	13.79	13.79	13.85	13.79	13.91	64,554	13.847	-1.06%
2016-10-25	0	23.55	23.55	23.65	23.55	23.70	57,700	1,361,615	23.598	13.94	13.94	13.99	13.94	14.02	97,507	13.964	0.00%
2016-10-24	0	23.55	23.55	23.65	23.35	23.65	79,300	1,865,200	23.521	13.94	13.94	13.99	13.82	13.99	134,009	13.919	0.64%
2016-10-20	0	23.40	23.35	23.45	23.40	23.55	13,700	321,480	23.466	13.85	13.82	13.88	13.85	13.94	23,152	13.886	0.21%
2016-10-19	0	23.35	23.35	23.45	23.30	23.55	42,600	998,465	23.438	13.82	13.82	13.88	13.79	13.94	71,990	13.870	-0.21%
2016-10-18	0	23.40	23.40	23.50	23.25	23.45	30,200	705,025	23.345	13.85	13.85	13.91	13.76	13.88	51,035	13.815	1.08%
2016-10-17	0	23.15	23.10	23.20	23.15	23.35	30,500	708,305	23.223	13.70	13.67	13.73	13.70	13.82	51,542	13.742	-0.64%
2016-10-14	0	23.30	23.25	23.35	23.20	23.35	34,500	802,850	23.271	13.79	13.76	13.82	13.73	13.82	58,301	13.771	1.08%
2016-10-13	0	23.05	23.00	23.10	23.05	23.30	31,100	718,980	23.118	13.64	13.61	13.67	13.64	13.79	52,556	13.680	-0.86%
2016-10-12	0	23.25	23.20	23.30	23.20	23.40	37,500	873,675	23.298	13.76	13.73	13.79	13.73	13.85	63,371	13.787	-0.85%
2016-10-11	0	23.45	23.45	23.55	23.45	24.00	28,100	665,200	23.673	13.88	13.88	13.94	13.88	14.20	47,486	14.008	-1.26%
2016-10-07	0	23.75	23.75	23.85	23.75	23.85	20,600	489,845	23.779	14.05	14.05	14.11	14.05	14.11	34,812	14.071	-0.42%
2016-10-06	0	23.85	23.90	24.05	23.85	23.95	22,500	537,640	23.895	14.11	14.14	14.23	14.11	14.17	38,023	14.140	0.21%
2016-10-05	0	23.80	23.75	23.90	23.75	23.90	21,000	499,390	23.781	14.08	14.05	14.14	14.05	14.14	35,488	14.072	0.21%
2016-10-04	0	23.75	23.75	23.90	23.70	23.80	20,900	496,420	23.752	14.05	14.05	14.14	14.02	14.08	35,319	14.055	-0.42%
2016-10-03	0	23.85	23.65	23.85	23.70	23.95	101,700	2,421,880	23.814	14.11	13.99	14.11	14.02	14.17	171,862	14.092	1.49%
2016-09-30	0	23.50	23.45	23.50	23.50	23.70	94,900	2,231,430	23.514	13.91	13.88	13.91	13.91	14.02	160,371	13.914	-1.47%
2016-09-29	0	23.85	23.85	24.00	23.80	23.90	21,100	502,820	23.830	14.11	14.11	14.20	14.08	14.14	35,657	14.102	0.63%
2016-09-28	0	23.70	23.70	23.85	23.60	23.75	5,900	139,860	23.705	14.02	14.02	14.11	13.97	14.05	9,970	14.028	0.00%
2016-09-27	0	23.70	23.70	23.85	23.45	23.85	61,400	1,456,525	23.722	14.02	14.02	14.11	13.88	14.11	103,760	14.038	1.07%
2016-09-26	0	23.45	23.45	23.60	23.45	24.00	27,900	661,000	23.692	13.88	13.88	13.97	13.88	14.20	47,148	14.020	-2.49%
2016-09-23	0	24.05	24.00	24.10	24.05	24.20	87,100	2,099,305	24.102	14.23	14.20	14.26	14.23	14.32	147,190	14.263	0.00%
2016-09-22	0	24.05	24.05	24.20	23.95	25.25	554,100	13,600,050	24.544	14.23	14.23	14.32	14.17	14.94	936,371	14.524	-0.33%
2016-09-21	0	25.15	25.05	25.15	24.85	25.15	117,900	2,947,770	25.002	14.28	14.22	14.28	14.11	14.28	207,661	14.195	1.21%
2016-09-20	0	24.85	24.85	24.95	24.75	24.90	71,900	1,785,745	24.837	14.11	14.11	14.17	14.05	14.14	126,640	14.101	-0.60%
2016-09-19	0	25.00	25.00	25.05	24.70	25.05	274,800	6,841,010	24.895	14.19	14.19	14.22	14.02	14.22	484,013	14.134	1.21%
2016-09-15	0	24.70	24.65	24.75	24.50	24.70	45,200	1,111,840	24.598	14.02	14.00	14.05	13.91	14.02	79,612	13.966	0.82%
2016-09-14	0	24.50	24.45	24.55	24.45	24.55	41,400	1,015,095	24.519	13.91	13.88	13.94	13.88	13.94	72,919	13.921	0.20%
2016-09-13	0	24.45	24.45	24.55	24.45	24.95	44,700	1,103,225	24.681	13.88	13.88	13.94	13.88	14.17	78,731	14.013	-0.61%
2016-09-12	0	24.60	24.55	24.65	24.60	24.85	38,200	944,975	24.738	13.97	13.94	14.00	13.97	14.11	67,283	14.045	-3.15%
2016-09-09	0	25.40	25.35	25.45	25.15	25.50	30,800	779,230	25.300	14.42	14.39	14.45	14.28	14.48	54,249	14.364	1.60%
2016-09-08	0	25.00	25.00	25.10	24.90	24.90	5,300	131,970	24.900	14.19	14.19	14.25	14.14	14.14	9,335	14.137	0.60%
2016-09-07	0	24.85	24.80	24.90	24.85	24.95	65,000	1,618,460	24.899	14.11	14.08	14.14	14.11	14.17	114,486	14.137	-0.40%
2016-09-06	0	24.95	24.95	25.05	24.75	24.90	13,000	323,020	24.848	14.17	14.17	14.22	14.05	14.14	22,897	14.107	1.01%
2016-09-05	0	24.70	24.70	24.80	24.65	24.75	30,800	760,765	24.700	14.02	14.02	14.08	14.00	14.05	54,249	14.024	1.44%
2016-09-02	0	24.35	24.35	24.45	24.35	24.45	25,600	623,560	24.358	13.82	13.82	13.88	13.82	13.88	45,090	13.829	0.00%
2016-09-01	0	24.35	24.30	24.40	24.05	24.35	38,800	940,215	24.232	13.82	13.80	13.85	13.65	13.82	68,340	13.758	1.04%
2016-08-31	0	24.10	24.05	24.15	24.10	24.15	10,400	250,740	24.110	13.68	13.65	13.71	13.68	13.71	18,318	13.688	0.00%
2016-08-30	0	24.10	24.05	24.20	24.10	24.15	50,600	1,220,745	24.125	13.68	13.65	13.74	13.68	13.71	89,123	13.697	0.63%
2016-08-29	0	23.95	23.95	24.05	23.90	24.10	30,700	735,700	23.964	13.60	13.60	13.65	13.57	13.68	54,073	13.606	-0.42%
2016-08-26	0	24.05	24.00	24.10	24.00	24.15	48,700	1,172,280	24.072	13.65	13.63	13.68	13.63	13.71	85,777	13.667	0.21%
2016-08-25	0	24.00	23.95	24.05	24.00	24.10	79,800	1,915,705	24.006	13.63	13.60	13.65	13.63	13.68	140,554	13.630	-0.21%
2016-08-24	0	24.05	24.00	24.10	24.00	24.25	33,400	804,915	24.099	13.65	13.63	13.68	13.63	13.77	58,828	13.682	-0.21%
2016-08-23	0	24.10	24.10	24.20	24.05	24.25	33,000	796,400	24.133	13.68	13.68	13.74	13.65	13.77	58,124	13.702	-0.21%
2016-08-22	0	24.15	24.15	24.25	24.10	24.40	30,000	726,440	24.215	13.71	13.71	13.77	13.68	13.85	52,840	13.748	-0.41%
2016-08-19	0	24.25	24.25	24.35	24.20	24.50	69,700	1,692,245	24.279	13.77	13.77	13.82	13.74	13.91	122,765	13.784	-0.61%
2016-08-18	0	24.40	24.40	24.50	24.30	24.50	42,500	1,038,310	24.431	13.85	13.85	13.91	13.80	13.91	74,856	13.871	0.83%
2016-08-17	0	24.20	24.20	24.30	24.20	24.40	21,600	524,980	24.305	13.74	13.74	13.80	13.74	13.85	38,045	13.799	-0.21%
2016-08-16	0	24.25	24.25	24.30	24.20	24.45	24,900	603,770	24.248	13.77	13.77	13.80	13.74	13.88	43,857	13.767	0.00%
2016-08-15	0	24.25	24.25	24.35	-	-	0	0	-	13.77	13.77	13.82	-	-	0	-	0.41%
2016-08-12	0	24.15	24.15	24.25	24.05	24.15	21,400	515,865	24.106	13.71	13.71	13.77	13.65	13.71	37,692	13.686	1.05%
2016-08-11	0	23.90	23.90	24.00	23.75	24.00	23,500	562,680	23.944	13.57	13.57	13.63	13.48	13.63	41,391	13.594	0.42%
2016-08-10	0	23.80	23.80	23.90	23.70	23.95	24,600	586,540	23.843	13.51	13.51	13.57	13.46	13.60	43,329	13.537	0.63%
2016-08-09	0	23.65	23.65	23.75	23.60	23.70	23,000	543,700	23.639	13.43	13.43	13.48	13.40	13.46	40,511	13.421	0.42%
2016-08-08	0	23.55	23.55	23.60	23.35	23.65	39,400	927,880	23.550	13.37	13.37	13.40	13.26	13.43	69,396	13.371	1.07%
2016-08-05	0	23.30	23.30	23.35	23.30	23.35	51,700	1,206,585	23.338	13.23	13.23	13.26	13.23	13.26	91,061	13.250	0.87%
2016-08-04	0	23.10	23.10	23.20	23.10	23.25	26,200	607,230	23.177	13.12	13.12	13.17	13.12	13.20	46,147	13.159	-0.65%
2016-08-03	0	23.25	23.40	24.20	23.15	23.60	98,100	2,279,620	23.238	13.20	13.29	13.74	13.14	13.40	172,786	13.193	-0.64%
2016-08-01	0	23.40	23.40	23.55	23.40	23.40	231,700	5,421,780	23.400	13.29	13.29	13.37	13.29	13.29	408,100	13.285	1.30%
2016-07-29	0	23.10	23.05	23.10	23.10	23.55	167,600	3,882,740	23.167	13.12	13.09	13.12	13.12	13.37	295,199	13.153	-1.28%
2016-07-28	0	23.40	23.40	23.50	23.40	23.40	1,000	23,400	23.400	13.29	13.29	13.34	13.29	13.29	1,761	13.285	0.86%
2016-07-27	0	23.20	23.20	24.20	23.10	23.45	84,300	1,964,800	23.307	13.17	13.17	13.74	13.12	13.31	148,480	13.233	-0.43%
2016-07-26	0	23.30	23.25	23.35	23.25	23.35	8,600	200,260	23.286	13.23	13.20	13.26	13.20	13.26	15,147	13.221	0.87%
2016-07-25	0	23.10	23.10	23.20	23.05	23.20	11,500	266,100	23.139	13.12	13.12	13.17	13.09	13.17	20,255	13.137	0.00%
2016-07-22	0	23.10	23.10	23.20	23.10	23.10	4,000	92,400	23.100	13.12	13.12	13.17	13.12	13.12	7,045	13.115	-0.65%
2016-07-21	0	23.25	23.15	23.25	23.15	23.25	3,500	81,255	23.216	13.20	13.14	13.20	13.14	13.20	6,165	13.181	0.43%
2016-07-20	0	23.15	23.10	23.20	22.95	23.15	14,900	343,955	23.084	13.14	13.12	13.17	13.03	13.14	26,244	13.106	1.09%
2016-07-19	0	22.90	22.85	-	22.85	22.90	16,700	382,015	22.875	13.00	12.97	-	12.97	13.00	29,414	12.987	0.00%
2016-07-18	0	22.90	22.95	23.00	22.85	22.90	11,000	251,370	22.852	13.00	13.03	13.06	12.97	13.00	19,375	12.974	0.00%
2016-07-15	0	22.90	22.80	23.00	22.90	27.25	221,900	5,296,380	23.868	13.00	12.94	13.06	13.00	15.47	390,839	13.551	-20.90%
2016-07-14	0	28.95	29.00	-	22.45	26.45	73,900	1,683,105	22.775	16.44	16.46	-	12.75	15.02	130,162	12.931	28.10%
2016-07-13	0	22.60	22.55	22.60	22.55	22.85	58,200	1,315,765	22.608	12.83	12.80	12.83	12.80	12.97	102,509	12.836	0.89%
2016-07-12	0	22.40	22.35	22.50	22.25	22.40	82,100	1,828,410	22.271	12.72	12.69	12.77	12.63	12.72	144,605	12.644	0.90%
2016-07-11	0	22.20	22.15	22.25	22.10	22.20	21,800	483,375	22.173	12.60	12.58	12.63	12.55	12.60	38,397	12.589	1.83%
2016-07-08	0	21.80	21.80	21.85	21.80	21.85	28,900	630,270	21.809	12.38	12.38	12.41	12.38	12.41	50,902	12.382	-0.68%
2016-07-07	0	21.95	21.95	22.00	21.90	22.00	35,900	787,835	21.945	12.46	12.46	12.49	12.43	12.49	63,232	12.459	1.15%
2016-07-06	0	21.70	21.70	21.75	21.60	21.70	16,600	359,015	21.627	12.32	12.32	12.35	12.26	12.32	29,238	12.279	-1.14%
2016-07-05	0	21.95	21.90	21.95	21.95	22.10	13,600	299,450	22.018	12.46	12.43	12.46	12.46	12.55	23,954	12.501	-1.13%
2016-07-04	0	22.20	22.15	22.20	22.15	22.35	12,500	277,915	22.233	12.60	12.58	12.60	12.58	12.69	22,017	12.623	0.91%
2016-06-30	0	22.00	22.00	22.05	21.90	22.00	35,400	777,720	21.970	12.49	12.49	12.52	12.43	12.49	62,351	12.473	1.85%
2016-06-29	0	21.60	21.60	21.75	21.50	21.60	91,600	1,976,670	21.579	12.26	12.26	12.35	12.21	12.26	161,338	12.252	0.93%
2016-06-28	0	21.40	21.40	21.45	21.25	21.25	1,200	25,500	21.250	12.15	12.15	12.18	12.06	12.06	2,114	12.065	0.00%
2016-06-27	0	21.40	21.40	21.45	21.15	21.15	1,200	25,380	21.150	12.15	12.15	12.18	12.01	12.01	2,114	12.008	0.71%
2016-06-24	0	21.25	21.25	21.30	20.75	21.50	21,100	439,615	20.835	12.06	12.06	12.09	11.78	12.21	37,164	11.829	-2.30%
2016-06-23	0	21.75	21.70	21.75	21.75	21.80	17,300	376,335	21.754	12.35	12.32	12.35	12.35	12.38	30,471	12.351	0.46%
2016-06-22	0	21.65	21.65	21.70	21.45	21.60	23,300	502,340	21.560	12.29	12.29	12.32	12.18	12.26	41,039	12.241	0.70%
2016-06-21	0	21.50	21.50	21.55	21.40	21.50	6,000	128,950	21.492	12.21	12.21	12.24	12.15	12.21	10,568	12.202	0.47%
2016-06-20	0	21.40	21.40	21.45	21.30	21.30	6,000	127,800	21.300	12.15	12.15	12.18	12.09	12.09	10,568	12.093	1.42%
2016-06-17	0	21.10	21.10	21.15	21.10	21.10	14,100	297,510	21.100	11.98	11.98	12.01	11.98	11.98	24,835	11.980	0.72%
2016-06-16	0	20.95	20.90	20.95	20.95	21.15	1,100	23,245	21.132	11.89	11.87	11.89	11.89	12.01	1,937	11.998	-1.18%
2016-06-15	0	21.20	21.20	21.25	21.05	21.20	5,500	116,525	21.186	12.04	12.04	12.06	11.95	12.04	9,687	12.029	0.00%
2016-06-14	0	21.20	21.15	21.20	21.20	21.25	1,000	21,225	21.225	12.04	12.01	12.04	12.04	12.06	1,761	12.051	-0.24%
2016-06-13	0	21.25	21.20	21.25	21.25	21.40	31,600	671,725	21.257	12.06	12.04	12.06	12.06	12.15	55,658	12.069	-1.85%
2016-06-10	0	21.65	21.60	21.65	21.85	21.90	21,500	469,825	21.852	12.29	12.26	12.29	12.41	12.43	37,869	12.407	-1.37%
2016-06-08	0	21.95	21.95	22.00	21.95	21.95	21,000	460,950	21.950	12.46	12.46	12.49	12.46	12.46	36,988	12.462	-0.23%
2016-06-07	0	22.00	21.95	22.00	21.80	22.00	12,200	266,875	21.875	12.49	12.46	12.49	12.38	12.49	21,488	12.420	1.38%
2016-06-06	0	21.70	21.70	21.75	21.65	21.70	1,000	21,675	21.675	12.32	12.32	12.35	12.29	12.32	1,761	12.306	-0.23%
2016-06-03	0	21.75	21.70	21.75	21.75	21.75	1,000	21,750	21.750	12.35	12.32	12.35	12.35	12.35	1,761	12.349	0.23%
2016-06-02	0	21.70	21.65	21.70	21.60	21.70	1,100	23,770	21.609	12.32	12.29	12.32	12.26	12.32	1,937	12.269	0.70%
2016-06-01	0	21.55	21.55	21.60	21.45	21.55	1,300	27,955	21.504	12.24	12.24	12.26	12.18	12.24	2,290	12.209	0.23%
2016-05-31	0	21.50	21.45	21.55	21.40	21.50	40,400	867,885	21.482	12.21	12.18	12.24	12.15	12.21	71,158	12.197	0.70%
2016-05-30	0	21.35	21.35	21.45	21.30	21.35	1,000	21,325	21.325	12.12	12.12	12.18	12.09	12.12	1,761	12.107	-0.23%
2016-05-27	0	21.40	21.30	21.40	21.20	21.50	6,500	139,100	21.400	12.15	12.09	12.15	12.04	12.21	11,449	12.150	1.18%
2016-05-26	0	21.15	21.15	21.25	21.10	21.10	500	10,550	21.100	12.01	12.01	12.06	11.98	11.98	881	11.980	-0.47%
2016-05-25	0	21.25	21.20	21.30	21.00	21.30	10,300	217,880	21.153	12.06	12.04	12.09	11.92	12.09	18,142	12.010	1.67%
2016-05-24	0	20.90	20.85	20.90	-	-	0	0	-	11.87	11.84	11.87	-	-	0	-	-0.48%
2016-05-23	0	21.00	20.90	20.95	-	-	0	0	-	11.92	11.87	11.89	-	-	0	-	0.00%
2016-05-20	0	21.00	20.95	21.00	21.00	21.00	1,200	25,125	20.938	11.92	11.89	11.92	11.92	11.92	2,114	11.887	0.72%
2016-05-19	0	20.85	20.85	20.90	-	-	0	0	-	11.84	11.84	11.87	-	-	0	-	0.24%
2016-05-18	0	20.80	20.85	20.90	20.75	20.85	5,500	114,200	20.764	11.81	11.84	11.87	11.78	11.84	9,687	11.789	-0.72%
2016-05-17	0	20.95	20.95	21.00	20.60	20.60	800	16,605	20.756	11.89	11.89	11.92	11.70	11.70	1,409	11.784	0.96%
2016-05-16	0	20.75	20.65	20.75	-	-	0	0	-	11.78	11.72	11.78	-	-	0	-	-0.24%
2016-05-13	0	20.80	20.75	20.80	20.85	20.85	200	4,170	20.850	11.81	11.78	11.81	11.84	11.84	352	11.838	-1.42%
2016-05-12	0	21.10	21.10	21.20	21.10	21.10	300	6,330	21.100	11.98	11.98	12.04	11.98	11.98	528	11.980	-0.94%
2016-05-11	0	21.30	21.20	21.30	-	-	500	10,675	21.350	12.09	12.04	12.09	-	-	881	12.122	0.00%
2016-05-10	0	21.30	21.25	21.35	-	-	0	0	-	12.09	12.06	12.12	-	-	0	-	0.00%
2016-05-09	0	21.30	21.20	21.30	-	-	0	0	-	12.09	12.04	12.09	-	-	0	-	-0.47%
2016-05-06	0	21.40	21.30	21.40	-	-	0	0	-	12.15	12.09	12.15	-	-	0	-	-0.93%
2016-05-05	0	21.60	21.60	21.70	-	-	0	0	-	12.26	12.26	12.32	-	-	0	-	0.00%
2016-05-04	0	21.60	21.60	21.70	21.55	21.55	20,000	431,000	21.550	12.26	12.26	12.32	12.24	12.24	35,227	12.235	-0.69%
2016-05-03	0	21.75	21.65	21.75	21.75	21.75	300	6,525	21.750	12.35	12.29	12.35	12.35	12.35	528	12.349	-0.91%
2016-04-29	0	21.95	21.85	21.95	-	-	0	0	-	12.46	12.41	12.46	-	-	0	-	-0.90%
2016-04-28	0	22.15	22.00	22.15	22.20	22.30	2,600	57,930	22.281	12.58	12.49	12.58	12.60	12.66	4,579	12.650	0.45%
2016-04-27	0	22.05	21.95	22.05	-	-	0	0	-	12.52	12.46	12.52	-	-	0	-	-0.23%
2016-04-26	0	22.10	22.00	22.10	22.10	22.10	500	11,050	22.100	12.55	12.49	12.55	12.55	12.55	881	12.547	0.23%
2016-04-25	0	22.05	21.95	22.05	-	-	0	0	-	12.52	12.46	12.52	-	-	0	-	-0.23%
2016-04-22	0	22.10	22.00	22.10	-	-	0	0	-	12.55	12.49	12.55	-	-	0	-	-0.45%
2016-04-21	0	22.20	22.10	22.25	22.20	22.20	500	11,100	22.200	12.60	12.55	12.63	12.60	12.60	881	12.604	0.91%
2016-04-20	0	22.00	21.90	22.00	22.05	22.05	500	11,025	22.050	12.49	12.43	12.49	12.52	12.52	881	12.519	-0.68%
2016-04-19	0	22.15	22.10	22.20	22.15	22.15	500	11,075	22.150	12.58	12.55	12.60	12.58	12.58	881	12.576	0.91%
2016-04-18	0	21.95	21.95	22.05	21.90	21.90	100	2,190	21.900	12.46	12.46	12.52	12.43	12.43	176	12.434	-0.45%
2016-04-15	0	22.05	22.05	22.20	22.05	22.10	2,300	50,740	22.061	12.52	12.52	12.60	12.52	12.55	4,051	12.525	-0.23%
2016-04-14	0	22.10	22.00	22.15	22.10	22.10	500	11,050	22.100	12.55	12.49	12.58	12.55	12.55	881	12.547	0.45%
2016-04-13	0	22.00	22.00	22.10	21.60	21.95	1,500	32,645	21.763	12.49	12.49	12.55	12.26	12.46	2,642	12.356	2.09%
2016-04-12	0	21.55	21.55	21.65	-	-	0	0	-	12.24	12.24	12.29	-	-	0	-	0.23%
2016-04-11	0	21.50	21.50	21.60	-	-	0	0	-	12.21	12.21	12.26	-	-	0	-	0.94%
2016-04-08	0	21.30	21.30	21.40	21.20	21.20	500	10,600	21.200	12.09	12.09	12.15	12.04	12.04	881	12.036	0.00%
2016-04-07	0	21.30	21.25	21.35	-	-	0	0	-	12.09	12.06	12.12	-	-	0	-	0.00%
2016-04-06	0	21.30	21.25	21.35	-	-	0	0	-	12.09	12.06	12.12	-	-	0	-	0.00%
2016-04-05	0	21.30	21.20	21.30	-	-	0	0	-	12.09	12.04	12.09	-	-	0	-	-1.16%
2016-04-01	0	21.55	21.35	21.55	-	-	0	0	-	12.24	12.12	12.24	-	-	0	-	-0.69%
2016-03-31	0	21.70	21.70	21.80	-	-	0	0	-	12.32	12.32	12.38	-	-	0	-	0.46%
2016-03-30	0	21.60	21.60	21.70	21.30	21.55	5,300	113,215	21.361	12.26	12.26	12.32	12.09	12.24	9,335	12.128	1.41%
2016-03-29	0	21.30	21.25	21.40	21.30	21.30	2,000	42,600	21.300	12.09	12.06	12.15	12.09	12.09	3,523	12.093	-0.70%
2016-03-24	0	21.45	21.45	21.55	21.45	21.65	3,000	64,600	21.533	12.18	12.18	12.24	12.18	12.29	5,284	12.226	-0.92%
2016-03-23	0	21.65	21.60	21.65	-	-	0	0	-	12.29	12.26	12.29	-	-	0	-	-0.46%
2016-03-22	0	21.75	21.60	21.80	21.75	21.95	3,500	76,475	21.850	12.35	12.26	12.38	12.35	12.46	6,165	12.405	-0.14%
2016-03-21	0	22.00	22.00	22.20	22.00	22.20	4,000	88,425	22.106	12.37	12.37	12.48	12.37	12.48	7,116	12.425	-0.45%
2016-03-18	0	22.10	22.00	22.10	21.90	22.10	5,100	112,195	21.999	12.42	12.37	12.42	12.31	12.42	9,074	12.365	1.61%
2016-03-17	0	21.75	21.70	21.85	21.75	21.90	30,000	654,880	21.829	12.23	12.20	12.28	12.23	12.31	53,374	12.270	0.00%
2016-03-16	0	21.75	21.65	21.75	21.80	21.90	1,500	32,775	21.850	12.23	12.17	12.23	12.25	12.31	2,669	12.281	0.00%
2016-03-15	0	21.75	21.65	21.75	-	-	0	0	-	12.23	12.17	12.23	-	-	0	-	-0.46%
2016-03-14	0	21.85	21.70	21.90	21.55	21.90	45,200	985,400	21.801	12.28	12.20	12.31	12.11	12.31	80,416	12.254	1.39%
2016-03-11	0	21.55	21.50	21.55	21.40	21.55	11,100	238,680	21.503	12.11	12.08	12.11	12.03	12.11	19,748	12.086	0.47%
2016-03-10	0	21.45	21.30	21.45	-	-	0	0	-	12.06	11.97	12.06	-	-	0	-	0.00%
2016-03-09	0	21.45	21.30	21.45	-	-	0	0	-	12.06	11.97	12.06	-	-	0	-	-0.46%
2016-03-08	0	21.55	21.40	21.55	-	-	0	0	-	12.11	12.03	12.11	-	-	0	-	-0.46%
2016-03-07	0	21.65	21.50	21.65	21.60	21.65	6,100	131,890	21.621	12.17	12.08	12.17	12.14	12.17	10,853	12.153	0.93%
2016-03-04	0	21.45	21.45	21.60	-	-	0	0	-	12.06	12.06	12.14	-	-	0	-	0.70%
2016-03-03	0	21.30	21.15	21.30	-	-	0	0	-	11.97	11.89	11.97	-	-	0	-	0.00%
2016-03-02	0	21.30	21.20	21.30	21.30	21.30	100	2,130	21.300	11.97	11.92	11.97	11.97	11.97	178	11.972	3.15%
2016-03-01	0	20.65	20.65	20.75	20.55	20.55	200	4,110	20.550	11.61	11.61	11.66	11.55	11.55	356	11.551	0.49%
2016-02-29	0	20.55	20.40	20.55	-	-	0	0	-	11.55	11.47	11.55	-	-	0	-	0.00%
2016-02-26	0	20.55	20.55	20.65	20.50	20.50	500	10,250	20.500	11.55	11.55	11.61	11.52	11.52	890	11.523	1.73%
2016-02-25	0	20.20	20.05	20.20	-	-	0	0	-	11.35	11.27	11.35	-	-	0	-	-1.46%
2016-02-24	0	20.50	20.35	20.50	-	-	0	0	-	11.52	11.44	11.52	-	-	0	-	-0.24%
2016-02-23	0	20.55	20.45	20.60	-	-	0	0	-	11.55	11.49	11.58	-	-	0	-	0.00%
2016-02-22	0	20.55	20.55	20.70	-	-	2,230,000	45,492,000	20.400	11.55	11.55	11.63	-	-	3,967,437	11.466	0.98%
2016-02-19	0	20.35	20.35	20.50	-	-	0	0	-	11.44	11.44	11.52	-	-	0	-	0.00%
2016-02-18	0	20.35	20.25	20.40	20.35	20.35	100	2,035	20.350	11.44	11.38	11.47	11.44	11.44	178	11.438	1.24%
2016-02-17	0	20.10	19.96	-	-	-	0	0	-	11.30	11.22	-	-	-	0	-	-0.74%
2016-02-16	0	20.25	20.00	20.30	20.25	20.30	3,100	62,825	20.266	11.38	11.24	11.41	11.38	11.41	5,515	11.391	1.55%
2016-02-15	0	19.94	19.94	20.20	19.90	19.94	1,500	29,870	19.913	11.21	11.21	11.35	11.19	11.21	2,669	11.193	2.78%
2016-02-12	0	19.40	19.40	19.54	19.40	19.48	20,000	389,200	19.460	10.90	10.90	10.98	10.90	10.95	35,582	10.938	-1.22%
2016-02-11	0	19.64	19.56	19.64	19.62	20.00	1,000	19,810	19.810	11.04	10.99	11.04	11.03	11.24	1,779	11.135	-1.80%
2016-02-05	0	20.00	20.00	20.15	-	-	0	0	-	11.24	11.24	11.33	-	-	0	-	0.00%
2016-02-04	0	20.00	20.00	20.10	-	-	0	0	-	11.24	11.24	11.30	-	-	0	-	0.81%
2016-02-03	0	19.84	19.84	19.96	19.78	19.84	1,000	19,810	19.810	11.15	11.15	11.22	11.12	11.15	1,779	11.135	-1.29%
2016-02-02	0	20.10	20.10	20.25	-	-	0	0	-	11.30	11.30	11.38	-	-	0	-	0.50%
2016-02-01	0	20.00	20.00	20.15	-	-	0	0	-	11.24	11.24	11.33	-	-	0	-	0.00%
2016-01-29	0	20.00	20.00	20.35	-	-	0	0	-	11.24	11.24	11.44	-	-	0	-	1.01%
2016-01-28	0	19.80	19.76	19.90	19.74	19.80	1,000	19,770	19.770	11.13	11.11	11.19	11.10	11.13	1,779	11.112	1.12%
2016-01-27	0	19.58	19.58	19.72	-	-	0	0	-	11.01	11.01	11.08	-	-	0	-	0.00%
2016-01-26	0	19.58	19.50	19.58	19.72	19.72	500	9,860	19.720	11.01	10.96	11.01	11.08	11.08	890	11.084	-2.10%
2016-01-25	0	20.00	19.96	20.15	20.00	20.00	300	6,000	20.000	11.24	11.22	11.33	11.24	11.24	534	11.242	1.11%
2016-01-22	0	19.78	19.78	19.92	19.72	19.72	500	9,860	19.720	11.12	11.12	11.20	11.08	11.08	890	11.084	2.06%
2016-01-21	0	19.38	19.22	19.38	19.72	19.72	100	1,972	19.720	10.89	10.80	10.89	11.08	11.08	178	11.084	-1.92%
2016-01-20	0	19.76	19.72	19.78	19.76	19.92	8,200	162,386	19.803	11.11	11.08	11.12	11.11	11.20	14,589	11.131	-2.42%
2016-01-19	0	20.25	20.25	20.40	20.00	20.00	500	10,000	20.000	11.38	11.38	11.47	11.24	11.24	890	11.242	1.25%
2016-01-18	0	20.00	20.00	20.05	20.00	20.00	500	10,000	20.000	11.24	11.24	11.27	11.24	11.24	890	11.242	-1.72%
2016-01-15	0	20.35	20.20	20.30	-	-	0	0	-	11.44	11.35	11.41	-	-	0	-	-0.97%
2016-01-14	0	20.55	20.45	20.55	-	-	0	0	-	11.55	11.49	11.55	-	-	0	-	-0.48%
2016-01-13	0	20.65	20.65	20.80	20.65	20.90	35,900	742,075	20.671	11.61	11.61	11.69	11.61	11.75	63,870	11.618	0.24%
2016-01-12	0	20.60	20.55	20.65	20.60	20.85	47,500	982,325	20.681	11.58	11.55	11.61	11.58	11.72	84,508	11.624	-0.24%
2016-01-11	0	20.65	20.60	20.70	20.65	20.75	103,500	2,164,505	20.913	11.61	11.58	11.63	11.61	11.66	184,139	11.755	-2.59%
2016-01-08	0	21.20	21.20	21.30	21.10	21.20	1,500	31,725	21.150	11.92	11.92	11.97	11.86	11.92	2,669	11.888	0.00%
2016-01-07	0	21.20	21.10	21.20	-	-	0	0	-	11.92	11.86	11.92	-	-	0	-	-2.75%
2016-01-06	0	21.80	21.75	21.85	21.80	21.95	24,500	534,175	21.803	12.25	12.23	12.28	12.25	12.34	43,588	12.255	-0.91%
2016-01-05	0	22.00	21.95	22.05	-	-	0	0	-	12.37	12.34	12.39	-	-	0	-	0.00%
2016-01-04	0	22.00	21.85	21.95	22.05	22.05	700	15,435	22.050	12.37	12.28	12.34	12.39	12.39	1,245	12.394	-2.44%
2015-12-31	0	22.55	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.22%
2015-12-30	0	22.50	22.45	22.55	22.40	22.50	9,600	215,520	22.450	12.65	12.62	12.67	12.59	12.65	17,080	12.619	0.22%
2015-12-29	0	22.45	22.45	22.55	-	-	0	0	-	12.62	12.62	12.67	-	-	0	-	0.90%
2015-12-28	0	22.25	22.25	22.40	22.20	22.40	800	17,900	22.375	12.51	12.51	12.59	12.48	12.59	1,423	12.576	-0.89%
2015-12-24	0	22.45	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.67%
2015-12-23	0	22.30	22.30	22.40	-	-	0	0	-	12.53	12.53	12.59	-	-	0	-	0.90%
2015-12-22	0	22.10	22.10	22.20	-	-	0	0	-	12.42	12.42	12.48	-	-	0	-	0.23%
2015-12-21	0	22.05	21.90	22.05	21.90	22.05	5,600	122,955	21.956	12.39	12.31	12.39	12.31	12.39	9,963	12.341	0.00%
2015-12-18	0	22.05	21.95	22.10	22.05	22.05	700	15,435	22.050	12.39	12.34	12.42	12.39	12.39	1,245	12.394	0.46%
2015-12-17	0	21.95	21.95	22.05	-	-	0	0	-	12.34	12.34	12.39	-	-	0	-	0.92%
2015-12-16	0	21.75	-	-	21.75	21.75	7,700	167,475	21.750	12.23	-	-	12.23	12.23	13,699	12.225	0.93%
2015-12-15	0	21.55	21.50	21.60	21.55	21.55	3,100	66,805	21.550	12.11	12.08	12.14	12.11	12.11	5,515	12.113	0.47%
2015-12-14	0	21.45	17.04	-	21.45	21.45	100	2,145	21.450	12.06	9.578	-	12.06	12.06	178	12.057	-1.38%
2015-12-11	0	21.75	21.50	21.95	-	-	0	0	-	12.23	12.08	12.34	-	-	0	-	-0.91%
2015-12-10	0	21.95	21.90	22.00	21.95	21.95	3,200	70,240	21.950	12.34	12.31	12.37	12.34	12.34	5,693	12.338	-0.68%
2015-12-09	0	22.10	22.00	22.10	-	-	0	0	-	12.42	12.37	12.42	-	-	0	-	-0.23%
2015-12-08	0	22.15	22.00	22.15	22.15	22.20	15,600	345,100	22.122	12.45	12.37	12.45	12.45	12.48	27,754	12.434	-1.12%
2015-12-07	0	22.40	22.20	22.65	22.40	22.40	31,800	712,320	22.400	12.59	12.48	12.73	12.59	12.59	56,576	12.590	0.67%
2015-12-04	0	22.25	22.20	22.35	22.25	22.25	5,800	129,050	22.250	12.51	12.48	12.56	12.51	12.51	10,319	12.506	-0.45%
2015-12-03	0	22.35	22.35	22.45	22.30	22.50	45,100	1,011,175	22.421	12.56	12.56	12.62	12.53	12.65	80,238	12.602	-0.45%
2015-12-02	0	22.45	22.10	22.60	22.40	22.55	25,200	565,815	22.453	12.62	12.42	12.70	12.59	12.67	44,834	12.620	1.13%
2015-12-01	0	22.20	22.05	22.55	22.20	22.20	20,000	444,000	22.200	12.48	12.39	12.67	12.48	12.48	35,582	12.478	-0.22%
2015-11-30	0	22.25	22.10	22.25	22.10	22.25	5,100	113,460	22.247	12.51	12.42	12.51	12.42	12.51	9,074	12.505	-0.45%
2015-11-27	0	22.35	21.80	22.35	-	-	0	0	-	12.56	12.25	12.56	-	-	0	-	-1.54%
2015-11-26	0	22.70	22.45	22.75	-	-	0	0	-	12.76	12.62	12.79	-	-	0	-	0.00%
2015-11-25	0	22.70	22.60	22.90	22.70	22.80	22,000	500,650	22.757	12.76	12.70	12.87	12.76	12.82	39,141	12.791	-0.22%
2015-11-24	0	22.75	22.65	23.00	22.75	22.75	500	11,375	22.750	12.79	12.73	12.93	12.79	12.79	890	12.787	-0.22%
2015-11-23	0	22.80	22.70	22.90	22.60	22.80	20,500	464,500	22.659	12.82	12.76	12.87	12.70	12.82	36,472	12.736	0.88%
2015-11-20	0	22.60	22.60	22.80	-	-	0	0	-	12.70	12.70	12.82	-	-	0	-	0.22%
2015-11-19	0	22.55	22.55	22.70	-	-	0	0	-	12.67	12.67	12.76	-	-	0	-	0.67%
2015-11-18	0	22.40	22.25	22.40	-	-	0	0	-	12.59	12.51	12.59	-	-	0	-	-0.22%
2015-11-17	0	22.45	22.25	22.45	22.30	22.45	31,800	710,885	22.355	12.62	12.51	12.62	12.53	12.62	56,576	12.565	1.58%
2015-11-16	0	22.10	22.10	22.25	21.95	22.05	40,500	889,075	21.953	12.42	12.42	12.51	12.34	12.39	72,054	12.339	-0.67%
2015-11-13	0	22.25	22.25	22.40	22.25	22.50	40,500	901,400	22.257	12.51	12.51	12.59	12.51	12.65	72,054	12.510	-2.20%
2015-11-12	0	22.75	22.75	22.90	22.60	22.75	17,000	385,160	22.657	12.79	12.79	12.87	12.70	12.79	30,245	12.735	0.22%
2015-11-11	0	22.70	22.60	22.70	22.65	22.70	15,600	353,940	22.689	12.76	12.70	12.76	12.73	12.76	27,754	12.753	0.89%
2015-11-10	0	22.50	22.45	22.65	22.45	22.75	14,300	322,640	22.562	12.65	12.62	12.73	12.62	12.79	25,441	12.682	-2.39%
2015-11-09	0	23.05	22.95	23.05	23.05	23.05	900	20,745	23.050	12.96	12.90	12.96	12.96	12.96	1,601	12.956	-0.43%
2015-11-06	0	23.15	23.10	23.20	-	-	0	0	-	13.01	12.98	13.04	-	-	0	-	-0.43%
2015-11-05	0	23.25	23.20	23.30	-	-	0	0	-	13.07	13.04	13.10	-	-	0	-	0.00%
2015-11-04	0	23.25	23.15	23.30	23.25	23.30	1,300	30,250	23.269	13.07	13.01	13.10	13.07	13.10	2,313	13.079	1.31%
2015-11-03	0	22.95	22.95	23.05	-	-	0	0	-	12.90	12.90	12.96	-	-	0	-	0.44%
2015-11-02	0	22.85	22.75	22.85	-	-	0	0	-	12.84	12.79	12.84	-	-	0	-	-0.65%
2015-10-30	0	23.00	22.90	23.00	-	-	0	0	-	12.93	12.87	12.93	-	-	0	-	0.00%
2015-10-29	0	23.00	22.95	23.05	-	-	0	0	-	12.93	12.90	12.96	-	-	0	-	0.00%
2015-10-28	0	23.00	22.95	23.05	23.00	23.00	500	11,500	23.000	12.93	12.90	12.96	12.93	12.93	890	12.928	-0.86%
2015-10-27	0	23.20	23.05	23.20	-	-	0	0	-	13.04	12.96	13.04	-	-	0	-	0.00%
2015-10-26	0	23.20	23.05	23.20	23.20	23.20	100	2,320	23.200	13.04	12.96	13.04	13.04	13.04	178	13.040	0.65%
2015-10-23	0	23.05	23.05	23.20	-	-	0	0	-	12.96	12.96	13.04	-	-	0	-	0.66%
2015-10-22	0	22.90	22.90	23.05	-	-	0	0	-	12.87	12.87	12.96	-	-	0	-	0.00%
2015-10-20	0	22.90	22.90	23.05	22.90	22.90	2,000	45,800	22.900	12.87	12.87	12.96	12.87	12.87	3,558	12.872	0.00%
2015-10-19	0	22.90	22.90	23.05	-	-	0	0	-	12.87	12.87	12.96	-	-	0	-	0.00%
2015-10-16	0	22.90	22.90	23.05	-	-	0	0	-	12.87	12.87	12.96	-	-	0	-	0.22%
2015-10-15	0	22.85	22.85	23.00	22.80	22.80	5,600	127,680	22.800	12.84	12.84	12.93	12.82	12.82	9,963	12.815	0.88%
2015-10-14	0	22.65	22.60	22.75	-	-	0	0	-	12.73	12.70	12.79	-	-	0	-	0.00%
2015-10-13	0	22.65	22.65	22.80	22.60	22.75	4,400	99,655	22.649	12.73	12.73	12.82	12.70	12.79	7,828	12.730	-0.44%
2015-10-12	0	22.75	22.75	22.90	-	-	0	0	-	12.79	12.79	12.87	-	-	0	-	0.22%
2015-10-09	0	22.70	-	-	22.70	22.75	6,800	154,460	22.715	12.76	-	-	12.76	12.79	12,098	12.767	1.57%
2015-10-08	0	22.35	22.35	22.50	22.35	22.40	9,500	212,575	22.376	12.56	12.56	12.65	12.56	12.59	16,902	12.577	-0.67%
2015-10-07	0	22.50	22.50	22.65	22.25	22.25	10,000	222,500	22.250	12.65	12.65	12.73	12.51	12.51	17,791	12.506	1.35%
2015-10-06	0	22.20	22.05	22.20	-	-	0	0	-	12.48	12.39	12.48	-	-	0	-	-0.22%
2015-10-05	0	22.25	22.15	22.25	22.30	22.30	90,000	2,007,000	22.300	12.51	12.45	12.51	12.53	12.53	160,121	12.534	1.83%
2015-10-02	0	21.85	21.80	21.95	21.85	21.85	100	2,185	21.850	12.28	12.25	12.34	12.28	12.28	178	12.281	2.34%
2015-09-30	0	21.35	21.35	21.50	-	-	0	0	-	12.00	12.00	12.08	-	-	0	-	1.18%
2015-09-29	0	21.10	21.05	21.20	21.10	21.10	5,000	105,500	21.100	11.86	11.83	11.92	11.86	11.86	8,896	11.860	-2.54%
2015-09-25	0	21.65	21.55	21.70	-	-	0	0	-	12.17	12.11	12.20	-	-	0	-	0.00%
2015-09-24	0	21.65	21.50	21.65	-	-	0	0	-	12.17	12.08	12.17	-	-	0	-	-0.46%
2015-09-23	0	21.75	21.55	21.75	-	-	0	0	-	12.23	12.11	12.23	-	-	0	-	-1.81%
2015-09-22	0	22.15	22.05	22.25	22.15	22.25	4,900	108,585	22.160	12.45	12.39	12.51	12.45	12.51	8,718	12.456	1.61%
2015-09-21	0	21.80	21.75	21.95	-	-	0	0	-	12.25	12.23	12.34	-	-	0	-	0.00%
2015-09-18	0	21.80	21.80	22.00	-	-	0	0	-	12.25	12.25	12.37	-	-	0	-	0.00%
2015-09-17	0	21.80	21.80	21.90	21.80	21.80	100	2,180	21.800	12.25	12.25	12.31	12.25	12.25	178	12.253	0.23%
2015-09-16	0	21.75	21.75	21.95	-	-	0	0	-	12.23	12.23	12.34	-	-	0	-	0.46%
2015-09-15	0	21.65	21.40	21.65	21.75	21.80	10,000	217,975	21.798	12.17	12.03	12.17	12.23	12.25	17,791	12.252	-0.23%
2015-09-14	0	21.70	21.50	21.70	-	-	0	0	-	12.20	12.08	12.20	-	-	0	-	-0.23%
2015-09-11	0	21.75	21.55	21.75	-	-	0	0	-	12.23	12.11	12.23	-	-	0	-	0.00%
2015-09-10	0	21.75	21.50	21.75	-	-	0	0	-	12.23	12.08	12.23	-	-	0	-	-1.36%
2015-09-09	0	22.05	21.90	22.10	21.65	22.05	600	13,110	21.850	12.39	12.31	12.42	12.17	12.39	1,067	12.281	3.52%
2015-09-08	0	21.30	21.30	21.50	-	-	0	0	-	11.97	11.97	12.08	-	-	0	-	1.67%
2015-09-07	0	20.95	20.75	20.95	20.50	21.00	900	18,700	20.778	11.78	11.66	11.78	11.52	11.80	1,601	11.679	-0.95%
2015-09-04	0	21.15	20.95	21.15	21.15	21.15	400	8,460	21.150	11.89	11.78	11.89	11.89	11.89	712	11.888	-0.24%
2015-09-02	0	21.20	20.95	21.20	21.00	21.30	2,000	42,325	21.163	11.92	11.78	11.92	11.80	11.97	3,558	11.895	-1.62%
2015-09-01	0	21.55	21.35	21.55	21.70	21.70	4,600	99,820	21.700	12.11	12.00	12.11	12.20	12.20	8,184	12.197	-1.15%
2015-08-31	0	21.80	21.85	22.05	21.65	21.80	20,200	439,010	21.733	12.25	12.28	12.39	12.17	12.25	35,938	12.216	0.00%
2015-08-28	0	21.80	21.50	21.90	-	-	0	0	-	12.25	12.08	12.31	-	-	0	-	0.00%
2015-08-27	0	21.80	21.65	21.95	21.80	21.80	500	10,900	21.800	12.25	12.17	12.34	12.25	12.25	890	12.253	4.31%
2015-08-26	0	20.90	20.70	21.00	20.90	21.15	110,500	2,324,550	21.037	11.75	11.63	11.80	11.75	11.89	196,593	11.824	0.24%
2015-08-25	0	20.85	20.80	21.10	20.75	21.10	7,200	150,785	20.942	11.72	11.69	11.86	11.66	11.86	12,810	11.771	-1.42%
2015-08-24	0	21.15	21.05	21.30	21.15	21.55	2,800	59,380	21.207	11.89	11.83	11.97	11.89	12.11	4,982	11.920	-5.58%
2015-08-21	0	22.40	22.20	22.40	-	-	0	0	-	12.59	12.48	12.59	-	-	0	-	-1.97%
2015-08-20	0	22.85	22.70	22.90	22.85	23.00	1,700	38,920	22.894	12.84	12.76	12.87	12.84	12.93	3,025	12.868	-2.35%
2015-08-19	0	23.40	23.20	23.40	-	-	0	0	-	13.15	13.04	13.15	-	-	0	-	-1.27%
2015-08-18	0	23.70	23.50	23.70	24.00	24.00	800	19,200	24.000	13.32	13.21	13.32	13.49	13.49	1,423	13.490	-1.25%
2015-08-17	0	24.00	23.80	24.00	24.00	24.00	400	9,600	24.000	13.49	13.38	13.49	13.49	13.49	712	13.490	0.00%
2015-08-14	0	24.00	23.95	24.00	24.00	24.05	35,800	860,670	24.041	13.49	13.46	13.49	13.49	13.52	63,692	13.513	0.00%
2015-08-13	0	24.00	23.85	24.00	24.00	24.00	1,100	26,400	24.000	13.49	13.41	13.49	13.49	13.49	1,957	13.490	0.00%
2015-08-12	0	24.00	23.85	24.05	24.00	24.00	10,000	240,000	24.000	13.49	13.41	13.52	13.49	13.49	17,791	13.490	-1.64%
2015-08-11	0	24.40	24.30	24.40	24.70	24.70	2,600	64,195	24.690	13.71	13.66	13.71	13.88	13.88	4,626	13.878	0.41%
2015-08-10	0	24.30	24.30	24.40	24.20	24.35	2,100	51,005	24.288	13.66	13.66	13.71	13.60	13.69	3,736	13.652	0.00%
2015-08-07	0	24.30	24.30	24.40	-	-	0	0	-	13.66	13.66	13.71	-	-	0	-	0.21%
2015-08-06	0	24.25	24.10	24.30	-	-	0	0	-	13.63	13.55	13.66	-	-	0	-	0.00%
2015-08-05	0	24.25	24.25	24.45	-	-	0	0	-	13.63	13.63	13.74	-	-	0	-	0.21%
2015-08-04	0	24.20	24.20	24.45	-	-	0	0	-	13.60	13.60	13.74	-	-	0	-	0.62%
2015-08-03	0	24.05	24.00	24.25	24.05	24.25	16,500	398,730	24.166	13.52	13.49	13.63	13.52	13.63	29,355	13.583	-1.84%
2015-07-31	0	24.50	24.50	24.65	-	-	0	0	-	13.77	13.77	13.86	-	-	0	-	0.20%
2015-07-30	0	24.45	24.45	24.55	-	-	0	0	-	13.74	13.74	13.80	-	-	0	-	0.00%
2015-07-29	0	24.45	24.45	24.60	24.45	24.50	300	7,340	24.467	13.74	13.74	13.83	13.74	13.77	534	13.752	0.00%
2015-07-28	0	24.45	23.95	24.40	24.00	24.50	60,500	1,480,500	24.471	13.74	13.46	13.71	13.49	13.77	107,637	13.755	0.20%
2015-07-27	0	24.40	24.05	24.50	24.55	24.60	15,000	368,350	24.557	13.71	13.52	13.77	13.80	13.83	26,687	13.803	-2.79%
2015-07-24	0	25.10	24.65	25.15	25.10	25.10	100	2,510	25.100	14.11	13.86	14.14	14.11	14.11	178	14.108	-0.40%
2015-07-23	0	25.20	25.05	25.20	-	-	0	0	-	14.16	14.08	14.16	-	-	0	-	0.00%
2015-07-22	0	25.20	25.00	25.20	-	-	0	0	-	14.16	14.05	14.16	-	-	0	-	0.00%
2015-07-21	0	25.20	24.85	25.35	-	-	0	0	-	14.16	13.97	14.25	-	-	0	-	0.00%
2015-07-20	0	25.20	24.90	25.25	25.15	25.20	1,900	47,840	25.179	14.16	14.00	14.19	14.14	14.16	3,380	14.152	1.20%
2015-07-17	0	24.90	24.70	25.20	-	-	0	0	-	14.00	13.88	14.16	-	-	0	-	1.01%
2015-07-16	0	24.65	24.50	24.85	-	-	0	0	-	13.86	13.77	13.97	-	-	0	-	0.00%
2015-07-15	0	24.65	24.20	24.70	-	-	0	0	-	13.86	13.60	13.88	-	-	0	-	0.00%
2015-07-14	0	24.65	24.30	24.80	24.65	24.65	4,600	113,390	24.650	13.86	13.66	13.94	13.86	13.86	8,184	13.855	-0.20%
2015-07-13	0	24.70	24.45	24.95	24.70	24.70	500	12,350	24.700	13.88	13.74	14.02	13.88	13.88	890	13.883	0.20%
2015-07-10	0	24.65	24.20	24.65	24.40	24.65	8,100	197,670	24.404	13.86	13.60	13.86	13.71	13.86	14,411	13.717	3.35%
2015-07-09	0	23.85	23.70	24.10	22.80	24.15	50,100	1,190,220	23.757	13.41	13.32	13.55	12.82	13.57	89,134	13.353	3.02%
2015-07-08	0	23.15	22.85	23.15	-	-	0	0	-	13.01	12.84	13.01	-	-	0	-	-5.32%
2015-07-07	0	24.45	24.30	24.45	25.00	25.00	200	5,000	25.000	13.74	13.66	13.74	14.05	14.05	356	14.052	-0.81%
2015-07-06	0	24.65	24.65	24.90	24.60	24.65	10,600	261,180	24.640	13.86	13.86	14.00	13.83	13.86	18,859	13.849	-3.33%
2015-07-03	0	25.50	25.35	25.50	-	-	0	0	-	14.33	14.25	14.33	-	-	0	-	-1.35%
2015-07-02	0	25.85	25.60	25.85	25.85	26.00	37,000	956,820	25.860	14.53	14.39	14.53	14.53	14.61	65,827	14.535	0.58%
2015-06-30	0	25.70	25.65	25.95	25.70	25.85	400,000	10,319,000	25.798	14.45	14.42	14.59	14.45	14.53	711,648	14.500	0.19%
2015-06-29	0	25.65	25.40	25.65	25.90	25.90	500	12,950	25.900	14.42	14.28	14.42	14.56	14.56	890	14.558	-0.97%
2015-06-26	0	25.90	25.90	26.10	25.85	26.10	10,600	276,510	26.086	14.56	14.56	14.67	14.53	14.67	18,859	14.662	-1.89%
2015-06-25	0	26.40	26.10	26.40	-	-	0	0	-	14.84	14.67	14.84	-	-	0	-	-0.56%
2015-06-24	0	26.55	26.30	26.75	26.55	26.55	100	2,655	26.550	14.92	14.78	15.04	14.92	14.92	178	14.923	0.95%
2015-06-23	0	26.30	26.15	26.45	-	-	0	0	-	14.78	14.70	14.87	-	-	0	-	0.96%
2015-06-22	0	26.05	25.90	26.20	-	-	0	0	-	14.64	14.56	14.73	-	-	0	-	0.00%
2015-06-19	0	26.05	25.75	26.05	-	-	0	0	-	14.64	14.47	14.64	-	-	0	-	0.00%
2015-06-18	0	26.05	25.75	26.05	-	-	0	0	-	14.64	14.47	14.64	-	-	0	-	0.00%
2015-06-17	0	26.05	25.75	26.05	25.95	26.05	3,900	101,520	26.031	14.64	14.47	14.64	14.59	14.64	6,939	14.631	1.96%
2015-06-16	0	25.55	25.25	25.55	25.60	25.60	2,400	61,440	25.600	14.36	14.19	14.36	14.39	14.39	4,270	14.389	-2.11%
2015-06-15	0	26.10	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	-0.19%
2015-06-12	0	26.15	-	-	26.00	26.20	19,100	496,760	26.008	14.70	-	-	14.61	14.73	33,981	14.619	0.77%
2015-06-11	0	25.95	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	0.00%
2015-06-10	0	25.95	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	-0.19%
2015-06-09	0	26.00	-	-	26.00	26.00	300	7,800	26.000	14.61	-	-	14.61	14.61	534	14.614	-1.70%
2015-06-08	0	26.45	-	-	-	-	0	0	-	14.87	-	-	-	-	0	-	-0.19%
2015-06-05	0	26.50	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	-0.75%
2015-06-04	0	26.70	-	-	26.65	26.70	300	8,000	26.667	15.01	-	-	14.98	15.01	534	14.989	-0.19%
2015-06-03	0	26.75	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	-0.37%
2015-06-02	0	26.85	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.00%
2015-06-01	0	26.85	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	1.32%
2015-05-29	0	26.50	-	-	26.55	26.55	15,700	416,835	26.550	14.90	-	-	14.92	14.92	27,932	14.923	-2.57%
2015-05-28	0	27.20	-	-	27.05	27.55	11,900	323,745	27.206	15.29	-	-	15.20	15.49	21,172	15.292	-2.33%
2015-05-27	0	27.85	-	-	27.50	27.85	28,600	795,465	27.814	15.65	-	-	15.46	15.65	50,883	15.633	0.91%
2015-05-26	0	27.60	-	28.00	27.10	27.85	34,300	947,070	27.611	15.51	-	15.74	15.23	15.65	61,024	15.520	1.85%
2015-05-22	0	27.10	27.05	27.50	-	-	0	0	-	15.23	15.20	15.46	-	-	0	-	0.00%
2015-05-21	0	27.10	26.75	27.20	26.90	27.20	8,600	231,855	26.960	15.23	15.04	15.29	15.12	15.29	15,300	15.153	-0.37%
2015-05-20	0	27.20	26.95	27.40	27.20	27.20	1,500	40,800	27.200	15.29	15.15	15.40	15.29	15.29	2,669	15.288	0.18%
2015-05-19	0	27.15	27.05	27.50	-	-	0	0	-	15.26	15.20	15.46	-	-	0	-	0.00%
2015-05-18	0	27.15	26.90	27.35	-	-	0	0	-	15.26	15.12	15.37	-	-	0	-	0.00%
2015-05-15	0	27.15	27.10	27.55	-	-	0	0	-	15.26	15.23	15.49	-	-	0	-	0.18%
2015-05-14	0	27.10	26.80	27.25	-	-	0	0	-	15.23	15.06	15.32	-	-	0	-	0.00%
2015-05-13	0	27.10	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	0.00%
2015-05-12	0	27.10	-	-	27.10	27.40	6,500	177,615	27.325	15.23	-	-	15.23	15.40	11,564	15.359	-1.63%
2015-05-11	0	27.55	-	-	27.40	27.55	3,000	82,400	27.467	15.49	-	-	15.40	15.49	5,337	15.438	0.73%
2015-05-08	0	27.35	-	-	27.10	27.10	100	2,710	27.100	15.37	-	-	15.23	15.23	178	15.232	1.30%
2015-05-07	0	27.00	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	-2.00%
2015-05-06	0	27.55	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	-1.61%
2015-05-05	0	28.00	-	28.70	28.00	28.00	500	14,000	28.000	15.74	-	16.13	15.74	15.74	890	15.738	-1.41%
2015-05-04	0	28.40	27.80	28.60	28.40	28.40	100	2,840	28.400	15.96	15.63	16.08	15.96	15.96	178	15.963	2.53%
2015-04-30	0	27.70	-	28.05	27.50	27.70	700	19,360	27.657	15.57	-	15.77	15.46	15.57	1,245	15.545	1.09%
2015-04-29	0	27.40	-	27.40	27.45	27.45	300	8,235	27.450	15.40	-	15.40	15.43	15.43	534	15.429	0.74%
2015-04-28	0	27.20	-	27.55	-	-	0	0	-	15.29	-	15.49	-	-	0	-	0.00%
2015-04-27	0	27.20	27.20	27.50	-	-	0	0	-	15.29	15.29	15.46	-	-	0	-	2.06%
2015-04-24	0	26.65	-	-	26.30	26.30	30,000	789,000	26.300	14.98	-	-	14.78	14.78	53,374	14.783	-0.19%
2015-04-23	0	26.70	25.65	-	26.70	26.70	100	2,670	26.700	15.01	14.42	-	15.01	15.01	178	15.007	0.56%
2015-04-22	0	26.55	24.95	26.60	26.00	26.40	5,800	151,240	26.076	14.92	14.02	14.95	14.61	14.84	10,319	14.657	2.31%
2015-04-21	0	25.95	22.65	26.20	25.70	25.95	5,100	132,250	25.931	14.59	12.73	14.73	14.45	14.59	9,074	14.575	1.17%
2015-04-20	0	25.65	24.05	26.25	25.65	26.10	11,800	304,130	25.774	14.42	13.52	14.75	14.42	14.67	20,994	14.487	-0.97%
2015-04-17	0	25.90	-	26.15	-	-	0	0	-	14.56	-	14.70	-	-	0	-	0.00%
2015-04-16	0	25.90	24.80	26.20	-	-	0	0	-	14.56	13.94	14.73	-	-	0	-	0.39%
2015-04-15	0	25.80	24.60	26.15	-	-	0	0	-	14.50	13.83	14.70	-	-	0	-	0.00%
2015-04-14	0	25.80	24.70	26.10	24.55	26.00	50,900	1,278,145	25.111	14.50	13.88	14.67	13.80	14.61	90,557	14.114	-1.15%
2015-04-13	0	26.10	25.00	-	26.05	26.10	1,000	26,060	26.060	14.67	14.05	-	14.64	14.67	1,779	14.648	3.57%
2015-04-10	0	25.20	25.00	25.20	25.20	25.20	40,000	1,008,000	25.200	14.16	14.05	14.16	14.16	14.16	71,165	14.164	0.60%
2015-04-09	0	25.05	24.00	-	24.50	25.05	89,600	2,216,990	24.743	14.08	13.49	-	13.77	14.08	159,409	13.908	3.30%
2015-04-08	0	24.25	22.00	-	24.10	24.60	7,100	172,625	24.313	13.63	12.37	-	13.55	13.83	12,632	13.666	3.85%
2015-04-02	0	23.35	22.50	-	-	-	0	0	-	13.12	12.65	-	-	-	0	-	0.86%
2015-04-01	0	23.15	23.15	-	-	-	0	0	-	13.01	13.01	-	-	-	0	-	0.00%
2015-03-31	0	23.15	22.50	-	23.15	23.15	100	2,315	23.150	13.01	12.65	-	13.01	13.01	178	13.012	0.87%
2015-03-30	0	22.95	22.50	-	-	-	0	0	-	12.90	12.65	-	-	-	0	-	1.77%
2015-03-27	0	22.55	22.00	-	22.55	22.55	600	13,530	22.550	12.67	12.37	-	12.67	12.67	1,067	12.675	0.22%
2015-03-26	0	22.50	22.00	-	-	-	0	0	-	12.65	12.37	-	-	-	0	-	0.00%
2015-03-25	0	22.50	22.40	22.65	-	-	0	0	-	12.65	12.59	12.73	-	-	0	-	0.00%
2015-03-24	0	22.50	22.40	-	22.50	22.50	5,000	112,500	22.500	12.65	12.59	-	12.65	12.65	8,896	12.647	-0.66%
2015-03-23	0	22.65	22.50	-	-	-	0	0	-	12.73	12.65	-	-	-	0	-	0.00%
2015-03-20	0	22.65	22.00	-	-	-	0	0	-	12.73	12.37	-	-	-	0	-	-0.22%
2015-03-19	0	22.70	22.00	-	22.70	22.70	4,000	90,800	22.700	12.76	12.37	-	12.76	12.76	7,116	12.759	1.79%
2015-03-18	0	22.30	22.00	-	-	-	0	0	-	12.53	12.37	-	-	-	0	-	0.45%
2015-03-17	0	22.20	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.00%
2015-03-16	0	22.20	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.00%
2015-03-13	0	22.20	-	-	22.20	22.20	5,000	111,000	22.200	12.48	-	-	12.48	12.48	8,896	12.478	0.45%
2015-03-12	0	22.10	22.00	-	-	-	0	0	-	12.42	12.37	-	-	-	0	-	0.23%
2015-03-11	0	22.05	-	-	22.05	22.10	5,000	110,275	22.055	12.39	-	-	12.39	12.42	8,896	12.397	-1.78%
2015-03-10	0	22.45	22.25	-	-	-	0	0	-	12.62	12.51	-	-	-	0	-	0.00%
2015-03-09	0	22.45	22.45	-	22.40	22.40	600	13,440	22.400	12.62	12.62	-	12.59	12.59	1,067	12.590	-0.66%
2015-03-06	0	22.60	22.35	-	22.60	22.60	100	2,260	22.600	12.70	12.56	-	12.70	12.70	178	12.703	-0.44%
2015-03-05	0	22.70	22.30	-	-	-	0	0	-	12.76	12.53	-	-	-	0	-	-0.22%
2015-03-04	0	22.75	-	-	22.75	22.75	500	11,375	22.750	12.79	-	-	12.79	12.79	890	12.787	-1.30%
2015-03-03	0	23.05	22.80	-	23.00	23.15	48,900	1,126,175	23.030	12.96	12.82	-	12.93	13.01	86,999	12.945	0.00%
2015-03-02	0	23.05	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2015-02-27	0	23.05	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2015-02-26	0	23.05	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2015-02-25	0	23.05	-	-	23.05	23.05	900	20,745	23.050	12.96	-	-	12.96	12.96	1,601	12.956	1.32%
2015-02-24	0	22.75	-	-	22.75	22.75	3,400	77,350	22.750	12.79	-	-	12.79	12.79	6,049	12.787	-0.44%
2015-02-23	0	22.85	-	22.85	-	-	0	0	-	12.84	-	12.84	-	-	0	-	0.00%
2015-02-18	0	22.85	22.70	-	-	-	0	0	-	12.84	12.76	-	-	-	0	-	0.00%
2015-02-17	0	22.85	22.60	-	22.80	22.85	40,000	912,600	22.815	12.84	12.70	-	12.82	12.84	71,165	12.824	0.44%
2015-02-16	0	22.75	22.55	-	22.75	22.80	56,000	1,274,100	22.752	12.79	12.67	-	12.79	12.82	99,631	12.788	0.00%
2015-02-13	0	22.75	22.50	-	22.75	22.75	13,800	313,950	22.750	12.79	12.65	-	12.79	12.79	24,552	12.787	0.44%
2015-02-12	0	22.65	22.35	-	22.65	22.65	1,000	22,650	22.650	12.73	12.56	-	12.73	12.73	1,779	12.731	0.44%
2015-02-11	0	22.55	22.35	-	-	-	0	0	-	12.67	12.56	-	-	-	0	-	0.00%
2015-02-10	0	22.55	22.45	-	-	-	0	0	-	12.67	12.62	-	-	-	0	-	0.00%
2015-02-09	0	22.55	22.30	-	-	-	0	0	-	12.67	12.53	-	-	-	0	-	0.00%
2015-02-06	0	22.55	22.45	22.95	-	-	0	0	-	12.67	12.62	12.90	-	-	0	-	0.00%
2015-02-05	0	22.55	22.50	22.75	22.55	22.55	6,000	135,300	22.550	12.67	12.65	12.79	12.67	12.67	10,675	12.675	-1.31%
2015-02-04	0	22.85	22.60	22.95	22.85	22.95	14,000	320,900	22.921	12.84	12.70	12.90	12.84	12.90	24,908	12.884	0.22%
2015-02-03	0	22.80	22.55	-	22.80	22.80	100	2,280	22.800	12.82	12.67	-	12.82	12.82	178	12.815	0.22%
2015-02-02	0	22.75	22.55	-	-	-	0	0	-	12.79	12.67	-	-	-	0	-	0.00%
2015-01-30	0	22.75	22.75	-	-	-	0	0	-	12.79	12.79	-	-	-	0	-	0.22%
2015-01-29	0	22.70	22.65	-	22.65	22.80	44,000	1,001,150	22.753	12.76	12.73	-	12.73	12.82	78,281	12.789	-0.87%
2015-01-28	0	22.90	22.85	23.20	22.90	22.90	5,000	114,500	22.900	12.87	12.84	13.04	12.87	12.87	8,896	12.872	-0.87%
2015-01-27	0	23.10	22.85	23.20	23.10	23.10	1,081,600	24,984,960	23.100	12.98	12.84	13.04	12.98	12.98	1,924,296	12.984	-0.22%
2015-01-26	0	23.15	22.90	23.25	23.10	23.15	1,870,800	43,308,880	23.150	13.01	12.87	13.07	12.98	13.01	3,328,377	13.012	0.00%
2015-01-23	0	23.15	22.85	23.20	23.15	23.15	4,600	106,490	23.150	13.01	12.84	13.04	13.01	13.01	8,184	13.012	1.98%
2015-01-22	0	22.70	22.60	22.95	-	-	0	0	-	12.76	12.70	12.90	-	-	0	-	0.00%
2015-01-21	0	22.70	22.60	22.95	22.60	22.60	5,000	113,000	22.600	12.76	12.70	12.90	12.70	12.70	8,896	12.703	1.11%
2015-01-20	0	22.45	22.40	22.70	-	-	0	0	-	12.62	12.59	12.76	-	-	0	-	1.58%
2015-01-19	0	22.10	22.10	22.45	21.95	21.95	7,500	164,625	21.950	12.42	12.42	12.62	12.34	12.34	13,343	12.338	-2.64%
2015-01-16	0	22.70	22.70	23.05	22.60	22.65	15,000	339,500	22.633	12.76	12.76	12.96	12.70	12.73	26,687	12.722	-0.44%
2015-01-15	0	22.80	22.75	23.10	-	-	0	0	-	12.82	12.79	12.98	-	-	0	-	0.00%
2015-01-14	0	22.80	-	-	22.80	22.80	2,000	45,600	22.800	12.82	-	-	12.82	12.82	3,558	12.815	0.22%
2015-01-13	0	22.75	22.65	23.00	-	-	0	0	-	12.79	12.73	12.93	-	-	0	-	0.00%
2015-01-12	0	22.75	22.45	22.80	-	-	0	0	-	12.79	12.62	12.82	-	-	0	-	0.00%
2015-01-09	0	22.75	22.65	23.00	-	-	0	0	-	12.79	12.73	12.93	-	-	0	-	0.00%
2015-01-08	0	22.75	22.60	22.95	-	-	0	0	-	12.79	12.70	12.90	-	-	0	-	0.00%
2015-01-07	0	22.75	22.60	22.95	22.75	22.95	10,100	231,775	22.948	12.79	12.70	12.90	12.79	12.90	17,969	12.899	-0.66%
2015-01-06	0	22.90	22.60	22.90	22.90	23.00	10,500	240,500	22.905	12.87	12.70	12.87	12.87	12.93	18,681	12.874	-0.22%
2015-01-05	0	22.95	22.85	23.20	-	-	0	0	-	12.90	12.84	13.04	-	-	0	-	0.88%
2015-01-02	0	22.75	22.70	23.05	-	-	0	0	-	12.79	12.76	12.96	-	-	0	-	1.79%
2014-12-31	0	22.35	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.22%
2014-12-30	0	22.30	22.15	22.50	-	-	0	0	-	12.53	12.45	12.65	-	-	0	-	0.00%
2014-12-29	0	22.30	22.30	22.65	22.30	22.30	40,000	892,000	22.300	12.53	12.53	12.73	12.53	12.53	71,165	12.534	0.90%
2014-12-24	0	22.10	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	0.00%
2014-12-23	0	22.10	22.00	22.30	22.10	22.10	2,000	44,200	22.100	12.42	12.37	12.53	12.42	12.42	3,558	12.422	0.00%
2014-12-22	0	22.10	22.00	22.35	22.10	22.10	2,900	64,090	22.100	12.42	12.37	12.56	12.42	12.42	5,159	12.422	1.61%
2014-12-19	0	21.75	21.70	22.00	-	-	0	0	-	12.23	12.20	12.37	-	-	0	-	0.00%
2014-12-18	0	21.75	21.55	21.85	-	-	0	0	-	12.23	12.11	12.28	-	-	0	-	0.00%
2014-12-17	0	21.75	21.45	21.75	-	-	0	0	-	12.23	12.06	12.23	-	-	0	-	0.00%
2014-12-16	0	21.75	21.45	21.80	-	-	0	0	-	12.23	12.06	12.25	-	-	0	-	-1.36%
2014-12-15	0	22.05	21.70	22.05	-	-	0	0	-	12.39	12.20	12.39	-	-	0	-	0.00%
2014-12-12	0	22.05	21.75	22.05	-	-	0	0	-	12.39	12.23	12.39	-	-	0	-	-0.23%
2014-12-11	0	22.10	21.75	22.05	-	-	0	0	-	12.42	12.23	12.39	-	-	0	-	-0.23%
2014-12-10	0	22.15	21.80	22.15	-	-	0	0	-	12.45	12.25	12.45	-	-	0	-	0.00%
2014-12-09	0	22.15	21.80	22.15	-	-	0	0	-	12.45	12.25	12.45	-	-	0	-	-1.77%
2014-12-08	0	22.55	22.30	22.60	22.35	22.55	300	6,745	22.483	12.67	12.53	12.70	12.56	12.67	534	12.637	0.89%
2014-12-05	0	22.35	22.25	22.55	-	-	0	0	-	12.56	12.51	12.67	-	-	0	-	0.00%
2014-12-04	0	22.35	22.20	22.50	-	-	0	0	-	12.56	12.48	12.65	-	-	0	-	0.00%
2014-12-03	0	22.35	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.00%
2014-12-02	0	22.35	22.00	22.35	22.40	22.40	300	6,720	22.400	12.56	12.37	12.56	12.59	12.59	534	12.590	1.36%
2014-12-01	0	22.05	21.70	22.00	-	-	0	0	-	12.39	12.20	12.37	-	-	0	-	-1.34%
2014-11-28	0	22.35	22.30	22.55	22.20	22.20	17,800	395,160	22.200	12.56	12.53	12.67	12.48	12.48	31,668	12.478	0.22%
2014-11-27	0	22.30	22.20	22.40	-	-	0	0	-	12.53	12.48	12.59	-	-	0	-	0.00%
2014-11-26	0	22.30	22.30	22.50	-	-	0	0	-	12.53	12.53	12.65	-	-	0	-	0.68%
2014-11-25	0	22.15	22.05	22.25	-	-	0	0	-	12.45	12.39	12.51	-	-	0	-	0.00%
2014-11-24	0	22.15	22.15	22.35	-	-	0	0	-	12.45	12.45	12.56	-	-	0	-	2.78%
2014-11-21	0	21.55	21.60	21.80	-	-	0	0	-	12.11	12.14	12.25	-	-	0	-	0.00%
2014-11-20	0	21.55	21.45	21.70	21.55	21.55	1,000	21,550	21.550	12.11	12.06	12.20	12.11	12.11	1,779	12.113	-0.92%
2014-11-19	0	21.75	21.55	21.75	-	-	0	0	-	12.23	12.11	12.23	-	-	0	-	-0.23%
2014-11-18	0	21.80	21.60	21.80	-	-	0	0	-	12.25	12.14	12.25	-	-	0	-	-0.68%
2014-11-17	0	21.95	21.80	22.00	-	-	0	0	-	12.34	12.25	12.37	-	-	0	-	0.00%
2014-11-14	0	21.95	21.95	22.15	-	-	0	0	-	12.34	12.34	12.45	-	-	0	-	0.23%
2014-11-13	0	21.90	21.90	22.10	-	-	0	0	-	12.31	12.31	12.42	-	-	0	-	0.23%
2014-11-12	0	21.85	21.80	22.00	-	-	0	0	-	12.28	12.25	12.37	-	-	0	-	0.00%
2014-11-11	0	21.85	21.65	21.90	21.85	21.85	100	2,185	21.850	12.28	12.17	12.31	12.28	12.28	178	12.281	0.92%
2014-11-10	0	21.65	21.65	21.85	-	-	0	0	-	12.17	12.17	12.28	-	-	0	-	0.46%
2014-11-07	0	21.55	21.40	21.65	21.55	21.55	10,000	215,500	21.550	12.11	12.03	12.17	12.11	12.11	17,791	12.113	-0.69%
2014-11-06	0	21.70	21.45	21.70	-	-	0	0	-	12.20	12.06	12.20	-	-	0	-	0.00%
2014-11-05	0	21.70	21.50	21.85	-	-	0	0	-	12.20	12.08	12.28	-	-	0	-	0.00%
2014-11-04	0	21.70	21.70	21.90	-	-	0	0	-	12.20	12.20	12.31	-	-	0	-	0.46%
2014-11-03	0	21.60	21.60	21.85	-	-	0	0	-	12.14	12.14	12.28	-	-	0	-	0.23%
2014-10-31	0	21.55	21.55	21.75	-	-	0	0	-	12.11	12.11	12.23	-	-	0	-	0.00%
2014-10-30	0	21.55	21.35	21.55	21.55	21.55	100	2,155	21.550	12.11	12.00	12.11	12.11	12.11	178	12.113	0.94%
2014-10-29	0	21.35	21.35	21.60	-	-	0	0	-	12.00	12.00	12.14	-	-	0	-	1.18%
2014-10-28	0	21.10	21.10	21.30	-	-	0	0	-	11.86	11.86	11.97	-	-	0	-	0.24%
2014-10-27	0	21.05	20.90	21.10	-	-	0	0	-	11.83	11.75	11.86	-	-	0	-	0.00%
2014-10-24	0	21.05	21.05	21.25	-	-	0	0	-	11.83	11.83	11.94	-	-	0	-	0.00%
2014-10-23	0	21.05	21.05	21.25	-	-	0	0	-	11.83	11.83	11.94	-	-	0	-	0.24%
2014-10-22	0	21.00	21.05	21.25	20.95	21.00	3,400	71,255	20.957	11.80	11.83	11.94	11.78	11.80	6,049	11.780	0.48%
2014-10-21	0	20.90	20.85	21.05	-	-	0	0	-	11.75	11.72	11.83	-	-	0	-	0.00%
2014-10-20	0	20.90	20.85	21.05	-	-	0	0	-	11.75	11.72	11.83	-	-	0	-	0.00%
2014-10-17	0	20.90	20.80	21.05	-	-	0	0	-	11.75	11.69	11.83	-	-	0	-	0.00%
2014-10-16	0	20.90	20.75	20.95	-	-	0	0	-	11.75	11.66	11.78	-	-	0	-	0.00%
2014-10-15	0	20.90	20.90	21.10	-	-	0	0	-	11.75	11.75	11.86	-	-	0	-	0.24%
2014-10-14	0	20.85	20.85	21.05	-	-	0	0	-	11.72	11.72	11.83	-	-	0	-	0.00%
2014-10-13	0	20.85	20.85	21.05	20.70	20.85	8,000	166,010	20.751	11.72	11.72	11.83	11.63	11.72	14,233	11.664	-0.95%
2014-10-10	0	21.05	21.00	21.20	21.05	21.15	16,700	351,845	21.069	11.83	11.80	11.92	11.83	11.89	29,711	11.842	-1.17%
2014-10-09	0	21.30	-	-	21.30	21.35	10,000	213,125	21.313	11.97	-	-	11.97	12.00	17,791	11.979	0.47%
2014-10-08	0	21.20	21.15	21.35	21.15	21.25	12,800	271,000	21.172	11.92	11.89	12.00	11.89	11.94	22,773	11.900	-0.47%
2014-10-07	0	21.30	21.25	21.45	-	-	0	0	-	11.97	11.94	12.06	-	-	0	-	0.00%
2014-10-06	0	21.30	21.30	21.35	21.25	21.25	100	2,125	21.250	11.97	11.97	12.00	11.94	11.94	178	11.944	0.71%
2014-10-03	0	21.15	20.95	21.15	21.05	21.15	4,300	90,815	21.120	11.89	11.78	11.89	11.83	11.89	7,650	11.871	0.48%
2014-09-30	0	21.05	20.90	21.05	-	-	0	0	-	11.83	11.75	11.83	-	-	0	-	-0.24%
2014-09-29	0	21.10	21.05	21.25	21.05	21.25	11,700	247,365	21.142	11.86	11.83	11.94	11.83	11.94	20,816	11.884	-2.09%
2014-09-26	0	21.55	21.50	21.70	21.50	21.55	10,000	215,090	21.509	12.11	12.08	12.20	12.08	12.11	17,791	12.090	-0.92%
2014-09-25	0	21.75	21.55	21.80	-	-	0	0	-	12.23	12.11	12.25	-	-	0	-	0.00%
2014-09-24	0	21.75	21.60	-	-	-	0	0	-	12.23	12.14	-	-	-	0	-	0.00%
2014-09-23	0	21.75	21.60	21.75	-	-	0	0	-	12.23	12.14	12.23	-	-	0	-	-0.23%
2014-09-22	0	21.80	21.70	21.80	-	-	0	0	-	12.25	12.20	12.25	-	-	0	-	-0.68%
2014-09-19	0	21.95	21.90	22.05	21.95	21.95	100	2,195	21.950	12.34	12.31	12.39	12.34	12.34	178	12.338	0.23%
2014-09-18	0	21.90	21.75	22.00	21.90	21.90	1,000	21,900	21.900	12.31	12.23	12.37	12.31	12.31	1,779	12.309	-1.35%
2014-09-17	0	22.20	22.00	22.20	22.15	22.20	2,000	44,350	22.175	12.48	12.37	12.48	12.45	12.48	3,558	12.464	0.45%
2014-09-16	0	22.10	21.85	22.05	-	-	0	0	-	12.42	12.28	12.39	-	-	0	-	-0.67%
2014-09-15	0	22.25	22.05	22.25	-	-	0	0	-	12.51	12.39	12.51	-	-	0	-	-1.11%
2014-09-12	0	22.50	22.30	22.50	-	-	0	0	-	12.65	12.53	12.65	-	-	0	-	0.00%
2014-09-11	0	22.50	22.30	22.50	22.55	22.55	1,000	22,550	22.550	12.65	12.53	12.65	12.67	12.67	1,779	12.675	-0.22%
2014-09-10	0	22.55	22.30	22.55	-	-	0	0	-	12.67	12.53	12.67	-	-	0	-	-1.10%
2014-09-08	0	22.80	22.55	22.80	22.80	22.80	3,000	68,400	22.800	12.82	12.67	12.82	12.82	12.82	5,337	12.815	0.00%
2014-09-05	0	22.80	22.60	22.80	22.65	22.80	4,500	102,300	22.733	12.82	12.70	12.82	12.73	12.82	8,006	12.778	0.22%
2014-09-04	0	22.75	22.70	22.90	22.75	22.85	200	4,560	22.800	12.79	12.76	12.87	12.79	12.84	356	12.815	0.44%
2014-09-03	0	22.65	22.70	22.75	-	-	0	0	-	12.73	12.76	12.79	-	-	0	-	0.89%
2014-09-02	0	22.45	22.35	22.55	-	-	0	0	-	12.62	12.56	12.67	-	-	0	-	0.00%
2014-09-01	0	22.45	22.25	22.45	-	-	0	0	-	12.62	12.51	12.62	-	-	0	-	-0.22%
2014-08-29	0	22.50	22.25	22.50	22.50	22.50	40,000	900,000	22.500	12.65	12.51	12.65	12.65	12.65	71,165	12.647	0.00%
2014-08-28	0	22.50	22.30	22.50	-	-	0	0	-	12.65	12.53	12.65	-	-	0	-	-0.88%
2014-08-27	0	22.70	22.50	22.75	-	-	0	0	-	12.76	12.65	12.79	-	-	0	-	0.00%
2014-08-26	0	22.70	22.60	22.70	-	-	0	0	-	12.76	12.70	12.76	-	-	0	-	-0.22%
2014-08-25	0	22.75	22.65	22.75	22.80	22.80	800	18,240	22.800	12.79	12.73	12.79	12.82	12.82	1,423	12.815	0.44%
2014-08-22	0	22.65	22.65	22.90	-	-	0	0	-	12.73	12.73	12.87	-	-	0	-	0.00%
2014-08-21	0	22.65	22.50	22.75	-	-	0	0	-	12.73	12.65	12.79	-	-	0	-	0.00%
2014-08-20	0	22.65	22.60	22.85	22.60	22.60	100	2,260	22.600	12.73	12.70	12.84	12.70	12.70	178	12.703	0.22%
2014-08-19	0	22.60	22.55	22.85	-	-	0	0	-	12.70	12.67	12.84	-	-	0	-	0.67%
2014-08-18	0	22.45	22.35	22.60	-	-	0	0	-	12.62	12.56	12.70	-	-	0	-	0.00%
2014-08-15	0	22.45	22.45	22.70	22.45	22.45	100	2,245	22.450	12.62	12.62	12.76	12.62	12.62	178	12.619	0.00%
2014-08-14	0	22.45	22.40	22.60	22.45	22.45	1,000	22,450	22.450	12.62	12.59	12.70	12.62	12.62	1,779	12.619	0.22%
2014-08-13	0	22.40	22.40	22.70	22.35	22.35	100	2,235	22.350	12.59	12.59	12.76	12.56	12.56	178	12.562	0.45%
2014-08-12	0	22.30	22.30	22.55	-	-	0	0	-	12.53	12.53	12.67	-	-	0	-	0.00%
2014-08-11	0	22.30	22.30	22.55	-	-	0	0	-	12.53	12.53	12.67	-	-	0	-	0.00%
2014-08-08	0	22.30	22.10	22.30	-	-	0	0	-	12.53	12.42	12.53	-	-	0	-	-0.22%
2014-08-07	0	22.35	22.15	22.40	-	-	0	0	-	12.56	12.45	12.59	-	-	0	-	-0.67%
2014-08-06	0	22.50	22.30	22.55	-	-	0	0	-	12.65	12.53	12.67	-	-	0	-	0.00%
2014-08-05	0	22.50	22.25	22.50	-	-	0	0	-	12.65	12.51	12.65	-	-	0	-	-0.44%
2014-08-04	0	22.60	22.35	22.65	-	-	0	0	-	12.70	12.56	12.73	-	-	0	-	0.00%
2014-08-01	0	22.60	22.35	22.60	-	-	0	0	-	12.70	12.56	12.70	-	-	0	-	0.00%
2014-07-31	0	22.60	22.60	22.75	22.55	22.55	100	2,255	22.550	12.70	12.70	12.79	12.67	12.67	178	12.675	0.00%
2014-07-30	0	22.60	22.50	22.65	-	-	0	0	-	12.70	12.65	12.73	-	-	0	-	0.00%
2014-07-29	0	22.60	22.50	22.75	-	-	0	0	-	12.70	12.65	12.79	-	-	0	-	0.00%
2014-07-28	0	22.60	22.50	22.60	22.50	22.60	200	4,510	22.550	12.70	12.65	12.70	12.65	12.70	356	12.675	1.35%
2014-07-25	0	22.30	22.20	22.50	22.30	22.30	100	2,230	22.300	12.53	12.48	12.65	12.53	12.53	178	12.534	0.68%
2014-07-24	0	22.15	22.10	22.25	22.10	22.40	184,900	4,102,290	22.187	12.45	12.42	12.51	12.42	12.59	328,959	12.471	0.45%
2014-07-23	0	22.05	21.95	22.20	22.05	22.05	4,100	90,405	22.050	12.39	12.34	12.48	12.39	12.39	7,294	12.394	1.15%
2014-07-22	0	21.80	21.75	21.90	21.70	21.80	120,100	2,606,680	21.704	12.25	12.23	12.31	12.20	12.25	213,672	12.199	0.23%
2014-07-21	0	21.75	21.60	21.85	-	-	0	0	-	12.23	12.14	12.28	-	-	0	-	0.00%
2014-07-18	0	21.75	21.75	21.80	-	-	0	0	-	12.23	12.23	12.25	-	-	0	-	0.69%
2014-07-17	0	21.60	21.55	21.80	-	-	0	0	-	12.14	12.11	12.25	-	-	0	-	0.00%
2014-07-16	0	21.60	21.60	21.80	-	-	0	0	-	12.14	12.14	12.25	-	-	0	-	0.23%
2014-07-15	0	21.55	21.50	21.75	-	-	0	0	-	12.11	12.08	12.23	-	-	0	-	0.47%
2014-07-14	0	21.45	21.45	21.70	-	-	0	0	-	12.06	12.06	12.20	-	-	0	-	0.00%
2014-07-11	0	21.45	21.40	21.60	-	-	0	0	-	12.06	12.03	12.14	-	-	0	-	0.00%
2014-07-10	0	21.45	21.35	21.55	-	-	0	0	-	12.06	12.00	12.11	-	-	0	-	0.00%
2014-07-09	0	21.45	21.30	21.50	-	-	0	0	-	12.06	11.97	12.08	-	-	0	-	-0.23%
2014-07-08	0	21.50	21.50	21.70	-	-	0	0	-	12.08	12.08	12.20	-	-	0	-	0.47%
2014-07-07	0	21.40	21.40	21.65	-	-	0	0	-	12.03	12.03	12.17	-	-	0	-	0.00%
2014-07-04	0	21.40	21.35	21.60	21.20	21.40	17,100	365,670	21.384	12.03	12.00	12.14	11.92	12.03	30,423	12.020	0.23%
2014-07-03	0	21.35	21.35	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	0.71%
2014-07-02	0	21.20	21.20	21.35	21.10	21.10	200	4,220	21.100	11.92	11.92	12.00	11.86	11.86	356	11.860	1.68%
2014-06-30	0	20.85	20.80	-	20.75	20.75	3,000	62,250	20.750	11.72	11.69	-	11.66	11.66	5,337	11.663	0.48%
2014-06-27	0	20.75	20.75	20.85	20.75	20.75	2,500	51,875	20.750	11.66	11.66	11.72	11.66	11.66	4,448	11.663	0.00%
2014-06-26	0	20.75	20.75	-	-	-	0	0	-	11.66	11.66	-	-	-	0	-	0.48%
2014-06-25	0	20.65	20.50	20.60	-	-	0	0	-	11.61	11.52	11.58	-	-	0	-	0.00%
2014-06-24	0	20.65	20.45	20.70	20.70	20.70	100	2,070	20.700	11.61	11.49	11.63	11.63	11.63	178	11.635	0.49%
2014-06-23	0	20.55	20.35	20.55	-	-	0	0	-	11.55	11.44	11.55	-	-	0	-	-0.72%
2014-06-20	0	20.70	20.70	-	-	-	0	0	-	11.63	11.63	-	-	-	0	-	0.00%
2014-06-19	0	20.70	20.65	20.85	-	-	0	0	-	11.63	11.61	11.72	-	-	0	-	0.00%
2014-06-18	0	20.70	20.50	20.75	-	-	0	0	-	11.63	11.52	11.66	-	-	0	-	-0.96%
2014-06-17	0	20.90	20.70	20.90	20.90	20.90	100	2,090	20.900	11.75	11.63	11.75	11.75	11.75	178	11.747	0.00%
2014-06-16	0	20.90	20.90	-	-	-	0	0	-	11.75	11.75	-	-	-	0	-	0.00%
2014-06-13	0	20.90	20.90	-	20.90	20.90	2,000	41,800	20.900	11.75	11.75	-	11.75	11.75	3,558	11.747	0.00%
2014-06-12	0	20.90	20.75	-	-	-	0	0	-	11.75	11.66	-	-	-	0	-	0.00%
2014-06-11	0	20.90	20.65	-	20.90	20.90	500	10,450	20.900	11.75	11.61	-	11.75	11.75	890	11.747	0.24%
2014-06-10	0	20.85	20.75	-	-	-	0	0	-	11.72	11.66	-	-	-	0	-	0.00%
2014-06-09	0	20.85	20.70	-	-	-	0	0	-	11.72	11.63	-	-	-	0	-	0.00%
2014-06-06	0	20.85	20.85	-	-	-	100	2,085	20.850	11.72	11.72	-	-	-	178	11.719	0.00%
2014-06-05	0	20.85	20.85	20.90	-	-	0	0	-	11.72	11.72	11.75	-	-	0	-	0.00%
2014-06-04	0	20.85	20.80	-	-	-	0	0	-	11.72	11.69	-	-	-	0	-	0.00%
2014-06-03	0	20.85	20.85	-	-	-	0	0	-	11.72	11.72	-	-	-	0	-	0.72%
2014-05-30	0	20.70	20.70	-	-	-	0	0	-	11.63	11.63	-	-	-	0	-	0.00%
2014-05-29	0	20.70	20.60	-	-	-	0	0	-	11.63	11.58	-	-	-	0	-	0.00%
2014-05-28	0	20.70	20.70	-	20.70	20.70	100	2,070	20.700	11.63	11.63	-	11.63	11.63	178	11.635	0.98%
2014-05-27	0	20.50	20.50	-	-	-	0	0	-	11.52	11.52	-	-	-	0	-	0.00%
2014-05-26	0	20.50	20.50	-	-	-	0	0	-	11.52	11.52	-	-	-	0	-	0.00%
2014-05-23	0	20.50	20.50	20.65	-	-	0	0	-	11.52	11.52	11.61	-	-	0	-	0.24%
2014-05-22	0	20.45	20.40	20.50	20.45	20.50	4,100	83,850	20.451	11.49	11.47	11.52	11.49	11.52	7,294	11.495	0.74%
2014-05-21	0	20.30	20.25	-	-	-	0	0	-	11.41	11.38	-	-	-	0	-	0.50%
2014-05-20	0	20.20	20.20	20.35	-	-	0	0	-	11.35	11.35	11.44	-	-	0	-	0.00%
2014-05-19	0	20.20	20.20	-	-	-	0	0	-	11.35	11.35	-	-	-	0	-	0.00%
2014-05-16	0	20.20	20.15	-	-	-	0	0	-	11.35	11.33	-	-	-	0	-	0.00%
2014-05-15	0	20.20	20.15	-	-	-	0	0	-	11.35	11.33	-	-	-	0	-	0.25%
2014-05-14	0	20.15	20.15	-	-	-	0	0	-	11.33	11.33	-	-	-	0	-	0.25%
2014-05-13	0	20.10	19.90	-	-	-	0	0	-	11.30	11.19	-	-	-	0	-	0.00%
2014-05-12	0	20.10	19.90	-	20.10	20.10	500	10,050	20.100	11.30	11.19	-	11.30	11.30	890	11.298	1.01%
2014-05-09	0	19.90	19.78	-	19.90	19.96	9,000	179,190	19.910	11.19	11.12	-	11.19	11.22	16,012	11.191	0.61%
2014-05-08	0	19.78	19.66	19.80	19.76	19.80	51,500	1,018,826	19.783	11.12	11.05	11.13	11.11	11.13	91,625	11.120	-0.50%
2014-05-07	0	19.88	19.64	19.88	19.84	19.90	82,200	1,634,816	19.888	11.17	11.04	11.17	11.15	11.19	146,244	11.179	-0.10%
2014-05-05	0	19.90	19.90	19.96	19.78	19.90	38,100	757,796	19.890	11.19	11.19	11.22	11.12	11.19	67,784	11.179	-0.50%
2014-05-02	0	20.00	19.80	-	-	-	0	0	-	11.24	11.13	-	-	-	0	-	0.00%
2014-04-30	0	20.00	19.82	-	19.96	20.00	5,300	105,920	19.985	11.24	11.14	-	11.22	11.24	9,429	11.233	0.00%
2014-04-29	0	20.00	20.00	20.15	19.92	20.00	10,500	209,652	19.967	11.24	11.24	11.33	11.20	11.24	18,681	11.223	0.00%
2014-04-28	0	20.00	20.00	20.05	19.98	20.00	102,200	2,043,842	19.999	11.24	11.24	11.27	11.23	11.24	181,826	11.241	0.00%
2014-04-25	0	20.00	20.00	-	20.00	20.00	4,000	80,000	20.000	11.24	11.24	-	11.24	11.24	7,116	11.242	-0.99%
2014-04-24	0	20.20	20.10	20.30	-	-	0	0	-	11.35	11.30	11.41	-	-	0	-	0.00%
2014-04-23	0	20.20	20.05	20.25	20.20	20.20	2,500	50,500	20.200	11.35	11.27	11.38	11.35	11.35	4,448	11.354	0.00%
2014-04-22	0	20.20	20.20	-	-	-	0	0	-	11.35	11.35	-	-	-	0	-	0.00%
2014-04-17	0	20.20	20.20	20.35	20.15	20.15	300	6,045	20.150	11.35	11.35	11.44	11.33	11.33	534	11.326	-0.49%
2014-04-16	0	20.30	20.10	20.25	-	-	0	0	-	11.41	11.30	11.38	-	-	0	-	-0.49%
2014-04-15	0	20.40	20.15	-	-	-	0	0	-	11.47	11.33	-	-	-	0	-	-0.24%
2014-04-14	0	20.45	20.45	20.65	20.45	20.45	500	10,225	20.450	11.49	11.49	11.61	11.49	11.49	890	11.494	0.00%
2014-04-11	0	20.45	20.40	-	20.45	20.45	300	6,135	20.450	11.49	11.47	-	11.49	11.49	534	11.494	-0.73%
2014-04-10	0	20.60	20.45	20.60	20.10	20.60	1,800	36,760	20.422	11.58	11.49	11.58	11.30	11.58	3,202	11.479	1.98%
2014-04-09	0	20.20	20.20	-	-	-	0	0	-	11.35	11.35	-	-	-	0	-	0.75%
2014-04-08	0	20.05	20.05	-	-	-	0	0	-	11.27	11.27	-	-	-	0	-	0.25%
2014-04-07	0	20.00	19.90	20.05	-	-	0	0	-	11.24	11.19	11.27	-	-	0	-	0.00%
2014-04-04	0	20.00	19.90	-	-	-	0	0	-	11.24	11.19	-	-	-	0	-	0.00%
2014-04-03	0	20.00	19.90	-	20.00	20.00	500	10,000	20.000	11.24	11.19	-	11.24	11.24	890	11.242	0.50%
2014-04-02	0	19.90	19.90	20.05	-	-	0	0	-	11.19	11.19	11.27	-	-	0	-	0.40%
2014-04-01	0	19.82	19.84	20.00	19.72	19.78	2,000	39,498	19.749	11.14	11.15	11.24	11.08	11.12	3,558	11.100	1.33%
2014-03-31	0	19.56	19.54	19.70	19.52	19.56	1,900	37,116	19.535	10.99	10.98	11.07	10.97	10.99	3,380	10.980	0.72%
2014-03-28	0	19.42	19.40	19.54	19.42	19.52	2,500	48,588	19.435	10.92	10.90	10.98	10.92	10.97	4,448	10.924	0.62%
2014-03-27	0	19.30	19.30	19.46	19.18	19.32	6,000	115,472	19.245	10.85	10.85	10.94	10.78	10.86	10,675	10.817	0.31%
2014-03-26	0	19.24	19.24	19.38	19.22	19.28	3,000	57,696	19.232	10.81	10.81	10.89	10.80	10.84	5,337	10.810	0.42%
2014-03-25	0	19.16	19.14	19.24	-	-	0	0	-	10.77	10.76	10.81	-	-	0	-	0.00%
2014-03-24	0	19.16	19.12	-	19.12	19.14	3,000	57,400	19.133	10.77	10.75	-	10.75	10.76	5,337	10.754	0.84%
2014-03-21	0	19.00	18.98	19.00	18.84	19.04	3,900	73,808	18.925	10.68	10.67	10.68	10.59	10.70	6,939	10.637	0.85%
2014-03-20	0	18.84	18.80	18.86	18.88	18.92	2,000	37,792	18.896	10.59	10.57	10.60	10.61	10.63	3,558	10.621	-0.84%
2014-03-19	0	19.00	19.00	19.06	18.96	19.00	3,000	56,930	18.977	10.68	10.68	10.71	10.66	10.68	5,337	10.666	0.21%
2014-03-18	0	18.96	18.94	19.04	18.94	18.98	4,000	75,846	18.962	10.66	10.65	10.70	10.65	10.67	7,116	10.658	0.21%
2014-03-17	0	18.92	18.90	19.04	18.88	18.92	2,000	37,790	18.895	10.63	10.62	10.70	10.61	10.63	3,558	10.620	0.11%
2014-03-14	0	18.90	18.88	18.94	18.88	19.02	3,300	62,646	18.984	10.62	10.61	10.65	10.61	10.69	5,871	10.670	-0.94%
2014-03-13	0	19.08	19.04	19.10	19.08	19.34	13,500	259,334	19.210	10.72	10.70	10.74	10.72	10.87	24,018	10.797	-0.93%
2014-03-12	0	19.26	19.14	19.28	19.12	19.28	18,200	349,904	19.226	10.83	10.76	10.84	10.75	10.84	32,380	10.806	-0.52%
2014-03-11	0	19.36	19.36	19.48	19.34	19.40	58,600	1,135,308	19.374	10.88	10.88	10.95	10.87	10.90	104,256	10.890	0.21%
2014-03-10	0	19.32	19.26	-	19.28	19.54	33,500	647,440	19.327	10.86	10.83	-	10.84	10.98	59,601	10.863	-1.53%
2014-03-07	0	19.62	19.62	19.66	19.56	19.80	13,600	268,202	19.721	11.03	11.03	11.05	10.99	11.13	24,196	11.085	0.31%
2014-03-06	0	19.56	19.50	-	19.54	19.62	2,000	39,162	19.581	10.99	10.96	-	10.98	11.03	3,558	11.006	0.10%
2014-03-05	0	19.54	19.50	-	19.54	19.66	3,000	58,790	19.597	10.98	10.96	-	10.98	11.05	5,337	11.015	-0.51%
2014-03-04	0	19.64	-	-	19.60	19.68	2,000	39,258	19.629	11.04	-	-	11.02	11.06	3,558	11.033	0.10%
2014-03-03	0	19.62	19.62	-	19.56	19.70	4,000	78,520	19.630	11.03	11.03	-	10.99	11.07	7,116	11.034	-0.61%
2014-02-28	0	19.74	19.70	19.74	19.62	19.80	3,000	59,176	19.725	11.10	11.07	11.10	11.03	11.13	5,337	11.087	0.30%
2014-02-27	0	19.68	19.68	19.84	19.44	19.68	10,600	207,548	19.580	11.06	11.06	11.15	10.93	11.06	18,859	11.005	1.13%
2014-02-26	0	19.46	-	-	19.36	19.46	9,000	174,540	19.393	10.94	-	-	10.88	10.94	16,012	10.901	0.00%
2014-02-25	0	19.46	19.46	-	19.46	19.56	3,500	68,238	19.497	10.94	10.94	-	10.94	10.99	6,227	10.959	-0.10%
2014-02-24	0	19.48	19.42	19.48	-	-	0	0	-	10.95	10.92	10.95	-	-	0	-	-0.71%
2014-02-21	0	19.62	19.60	19.70	-	-	0	0	-	11.03	11.02	11.07	-	-	0	-	0.10%
2014-02-20	0	19.60	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.00%
2014-02-19	0	19.60	19.60	19.66	-	-	0	0	-	11.02	11.02	11.05	-	-	0	-	0.00%
2014-02-18	0	19.60	19.56	19.64	19.60	19.66	1,100	21,566	19.606	11.02	10.99	11.04	11.02	11.05	1,957	11.020	-0.31%
2014-02-17	0	19.66	-	-	19.66	19.72	5,800	114,336	19.713	11.05	-	-	11.05	11.08	10,319	11.080	0.92%
2014-02-14	0	19.48	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.10%
2014-02-13	0	19.46	19.24	-	-	-	0	0	-	10.94	10.81	-	-	-	0	-	0.00%
2014-02-12	0	19.46	19.46	19.54	19.26	19.26	500	9,630	19.260	10.94	10.94	10.98	10.83	10.83	890	10.826	0.93%
2014-02-11	0	19.28	19.20	19.28	19.30	19.30	42,400	818,320	19.300	10.84	10.79	10.84	10.85	10.85	75,435	10.848	0.73%
2014-02-10	0	19.14	18.60	-	19.12	19.18	168,000	3,220,160	19.168	10.76	10.45	-	10.75	10.78	298,892	10.774	0.63%
2014-02-07	0	19.02	19.02	19.18	-	-	0	0	-	10.69	10.69	10.78	-	-	0	-	1.06%
2014-02-06	0	18.82	18.82	18.96	-	-	0	0	-	10.58	10.58	10.66	-	-	0	-	0.00%
2014-02-05	0	18.82	18.64	-	18.82	18.94	1,800	33,902	18.834	10.58	10.48	-	10.58	10.65	3,202	10.586	-0.63%
2014-02-04	0	18.94	18.80	18.96	19.00	19.26	2,200	42,320	19.236	10.65	10.57	10.66	10.68	10.83	3,914	10.812	-1.66%
2014-01-30	0	19.26	19.12	19.28	-	-	0	0	-	10.83	10.75	10.84	-	-	0	-	0.00%
2014-01-29	0	19.26	19.22	19.34	-	-	0	0	-	10.83	10.80	10.87	-	-	0	-	0.10%
2014-01-28	0	19.24	19.12	19.28	19.24	19.26	10,800	207,948	19.254	10.81	10.75	10.84	10.81	10.83	19,214	10.822	0.00%
2014-01-27	0	19.24	19.20	19.26	19.24	19.24	1,000	19,240	19.240	10.81	10.79	10.83	10.81	10.81	1,779	10.814	-1.94%
2014-01-24	0	19.62	19.52	19.62	19.66	19.66	1,000	19,660	19.660	11.03	10.97	11.03	11.05	11.05	1,779	11.050	-0.91%
2014-01-23	0	19.80	19.68	19.80	19.80	19.80	100	1,980	19.800	11.13	11.06	11.13	11.13	11.13	178	11.129	-1.25%
2014-01-22	0	20.05	19.90	20.10	20.05	20.10	1,000	20,060	20.060	11.27	11.19	11.30	11.27	11.30	1,779	11.275	0.00%
2014-01-21	0	20.05	19.90	20.05	20.00	20.05	500	10,005	20.010	11.27	11.19	11.27	11.24	11.27	890	11.247	0.75%
2014-01-20	0	19.90	19.82	19.92	19.90	19.90	1,100	21,890	19.900	11.19	11.14	11.20	11.19	11.19	1,957	11.185	-0.75%
2014-01-17	0	20.05	19.90	20.10	19.92	20.10	700	14,017	20.024	11.27	11.19	11.30	11.20	11.30	1,245	11.255	0.75%
2014-01-16	0	19.90	19.84	19.90	-	-	0	0	-	11.19	11.15	11.19	-	-	0	-	0.00%
2014-01-15	0	19.90	19.84	19.98	19.88	19.94	600	11,940	19.900	11.19	11.15	11.23	11.17	11.21	1,067	11.185	-0.40%
2014-01-14	0	19.98	19.84	19.98	-	-	0	0	-	11.23	11.15	11.23	-	-	0	-	-0.84%
2014-01-13	0	20.15	19.90	20.20	20.05	20.15	500	10,045	20.090	11.33	11.19	11.35	11.27	11.33	890	11.292	0.25%
2014-01-10	0	20.10	19.90	-	20.10	20.15	8,200	164,830	20.101	11.30	11.19	-	11.30	11.33	14,589	11.298	0.25%
2014-01-09	0	20.05	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-0.74%
2014-01-08	0	20.20	-	-	20.10	20.20	500	10,070	20.140	11.35	-	-	11.30	11.35	890	11.320	0.75%
2014-01-07	0	20.05	20.00	20.10	20.05	20.15	500	10,055	20.110	11.27	11.24	11.30	11.27	11.33	890	11.303	-0.25%
2014-01-06	0	20.10	-	-	20.05	20.10	500	10,045	20.090	11.30	-	-	11.27	11.30	890	11.292	-0.99%
2014-01-03	0	20.30	20.00	-	20.20	20.30	900	18,235	20.261	11.41	11.24	-	11.35	11.41	1,601	11.388	-1.22%
2014-01-02	0	20.55	20.00	20.55	-	-	0	0	-	11.55	11.24	11.55	-	-	0	-	-0.24%
2013-12-31	0	20.60	20.55	-	20.60	20.65	800	16,500	20.625	11.58	11.55	-	11.58	11.61	1,423	11.593	0.24%
2013-12-30	0	20.55	20.00	-	20.50	20.60	1,000	20,535	20.535	11.55	11.24	-	11.52	11.58	1,779	11.542	-0.24%
2013-12-27	0	20.60	-	-	20.55	20.60	900	18,525	20.583	11.58	-	-	11.55	11.58	1,601	11.569	0.24%
2013-12-24	0	20.55	20.00	-	20.50	20.55	1,500	30,775	20.517	11.55	11.24	-	11.52	11.55	2,669	11.532	0.98%
2013-12-23	0	20.35	20.20	20.50	20.30	20.40	4,900	99,740	20.355	11.44	11.35	11.52	11.41	11.47	8,718	11.441	0.49%
2013-12-20	0	20.25	20.15	-	20.25	20.30	30,100	611,025	20.300	11.38	11.33	-	11.38	11.41	53,552	11.410	0.00%
2013-12-19	0	20.25	20.05	20.25	20.25	20.40	30,100	614,025	20.400	11.38	11.27	11.38	11.38	11.47	53,552	11.466	0.00%
2013-12-18	0	20.25	20.25	20.45	20.15	20.15	300	6,045	20.150	11.38	11.38	11.49	11.33	11.33	534	11.326	-0.74%
2013-12-17	0	20.40	20.25	20.40	-	-	0	0	-	11.47	11.38	11.47	-	-	0	-	0.00%
2013-12-16	0	20.40	20.25	20.40	20.45	20.45	1,000	20,450	20.450	11.47	11.38	11.47	11.49	11.49	1,779	11.494	-0.24%
2013-12-13	0	20.45	20.25	20.45	20.45	20.45	1,000	20,450	20.450	11.49	11.38	11.49	11.49	11.49	1,779	11.494	0.00%
2013-12-12	0	20.45	20.25	20.45	20.45	20.45	1,000	20,450	20.450	11.49	11.38	11.49	11.49	11.49	1,779	11.494	-0.24%
2013-12-11	0	20.50	20.30	20.50	20.50	20.50	2,000	41,000	20.500	11.52	11.41	11.52	11.52	11.52	3,558	11.523	-1.68%
2013-12-10	0	20.85	20.65	20.85	20.85	20.85	2,600	54,210	20.850	11.72	11.61	11.72	11.72	11.72	4,626	11.719	0.00%
2013-12-09	0	20.85	20.80	20.85	20.85	20.85	800	16,680	20.850	11.72	11.69	11.72	11.72	11.72	1,423	11.719	-0.24%
2013-12-06	0	20.90	20.25	21.45	20.35	20.95	102,800	2,117,355	20.597	11.75	11.38	12.06	11.44	11.78	182,894	11.577	0.24%
2013-12-05	0	20.85	20.70	20.90	20.85	20.85	1,300	27,105	20.850	11.72	11.63	11.75	11.72	11.72	2,313	11.719	-0.24%
2013-12-04	0	20.90	20.75	20.90	-	-	0	0	-	11.75	11.66	11.75	-	-	0	-	-0.48%
2013-12-03	0	21.00	20.85	21.00	20.95	21.00	2,500	52,465	20.986	11.80	11.72	11.80	11.78	11.80	4,448	11.796	-0.24%
2013-12-02	0	21.05	20.90	21.10	21.05	21.15	12,100	255,885	21.148	11.83	11.75	11.86	11.83	11.89	21,527	11.887	0.72%
2013-11-29	0	20.90	20.75	20.95	20.85	20.90	79,200	1,651,625	20.854	11.75	11.66	11.78	11.72	11.75	140,906	11.721	0.24%
2013-11-28	0	20.85	20.65	20.85	-	-	0	0	-	11.72	11.61	11.72	-	-	0	-	0.00%
2013-11-27	0	20.85	20.70	20.85	20.85	20.90	120,000	2,504,000	20.867	11.72	11.63	11.72	11.72	11.75	213,494	11.729	0.48%
2013-11-26	0	20.75	20.60	20.75	20.70	20.80	6,100	126,770	20.782	11.66	11.58	11.66	11.63	11.69	10,853	11.681	-0.24%
2013-11-25	0	20.80	20.65	20.85	20.85	20.85	2,400	50,040	20.850	11.69	11.61	11.72	11.72	11.72	4,270	11.719	0.24%
2013-11-22	0	20.75	20.65	-	20.75	20.75	2,000	41,500	20.750	11.66	11.61	-	11.66	11.66	3,558	11.663	0.48%
2013-11-21	0	20.65	20.60	-	-	-	0	0	-	11.61	11.58	-	-	-	0	-	0.00%
2013-11-20	0	20.65	20.60	-	20.65	20.85	24,000	496,675	20.695	11.61	11.58	-	11.61	11.72	42,699	11.632	-0.72%
2013-11-19	0	20.80	20.70	-	20.80	20.85	6,200	129,260	20.848	11.69	11.63	-	11.69	11.72	11,031	11.718	0.48%
2013-11-18	0	20.70	20.70	-	20.55	20.80	3,700	76,525	20.682	11.63	11.63	-	11.55	11.69	6,583	11.625	1.97%
2013-11-15	0	20.30	20.25	-	20.25	20.30	60,100	1,218,525	20.275	11.41	11.38	-	11.38	11.41	106,925	11.396	1.00%
2013-11-14	0	20.10	20.00	20.10	20.10	20.10	400	8,040	20.100	11.30	11.24	11.30	11.30	11.30	712	11.298	0.25%
2013-11-13	0	20.05	20.00	-	20.05	20.25	3,900	78,510	20.131	11.27	11.24	-	11.27	11.38	6,939	11.315	-1.72%
2013-11-12	0	20.40	20.30	20.50	20.50	20.50	1,300	26,650	20.500	11.47	11.41	11.52	11.52	11.52	2,313	11.523	-0.49%
2013-11-11	0	20.50	20.50	-	20.45	20.45	600	12,270	20.450	11.52	11.52	-	11.49	11.49	1,067	11.494	0.24%
2013-11-08	0	20.45	20.30	-	20.40	20.45	1,800	36,805	20.447	11.49	11.41	-	11.47	11.49	3,202	11.493	-0.49%
2013-11-07	0	20.55	20.40	-	20.65	20.65	800	16,520	20.650	11.55	11.47	-	11.61	11.61	1,423	11.607	-0.72%
2013-11-06	0	20.70	20.55	-	20.70	20.75	1,500	31,085	20.723	11.63	11.55	-	11.63	11.66	2,669	11.648	-0.24%
2013-11-05	0	20.75	20.60	-	20.65	20.75	11,600	240,130	20.701	11.66	11.58	-	11.61	11.66	20,638	11.635	0.73%
2013-11-04	0	20.60	20.55	-	20.60	20.90	26,800	552,715	20.624	11.58	11.55	-	11.58	11.75	47,680	11.592	0.00%
2013-11-01	0	20.60	20.55	20.75	20.60	20.80	20,800	428,605	20.606	11.58	11.55	11.66	11.58	11.69	37,006	11.582	0.00%
2013-10-31	0	20.60	20.55	20.95	20.55	20.95	19,400	406,180	20.937	11.58	11.55	11.78	11.55	11.78	34,515	11.768	-0.72%
2013-10-30	0	20.75	20.55	-	20.75	20.75	1,500	31,125	20.750	11.66	11.55	-	11.66	11.66	2,669	11.663	0.73%
2013-10-29	0	20.60	20.25	20.70	20.60	20.60	1,000	20,600	20.600	11.58	11.38	11.63	11.58	11.58	1,779	11.579	0.49%
2013-10-28	0	20.50	20.25	20.65	20.50	20.50	100	2,050	20.500	11.52	11.38	11.61	11.52	11.52	178	11.523	0.24%
2013-10-25	0	20.45	20.40	20.60	20.45	20.45	2,000	40,900	20.450	11.49	11.47	11.58	11.49	11.49	3,558	11.494	-0.73%
2013-10-24	0	20.60	20.30	20.75	20.60	20.60	2,400	49,440	20.600	11.58	11.41	11.66	11.58	11.58	4,270	11.579	-0.72%
2013-10-23	0	20.75	20.65	20.80	20.95	20.95	700	14,665	20.950	11.66	11.61	11.69	11.78	11.78	1,245	11.775	-0.95%
2013-10-22	0	20.95	20.65	21.10	21.00	21.00	1,500	31,500	21.000	11.78	11.61	11.86	11.80	11.80	2,669	11.804	-0.71%
2013-10-21	0	21.10	20.80	21.25	21.00	21.10	2,500	52,680	21.072	11.86	11.69	11.94	11.80	11.86	4,448	11.844	0.72%
2013-10-18	0	20.95	20.70	21.00	20.95	20.95	2,500	52,375	20.950	11.78	11.63	11.80	11.78	11.78	4,448	11.775	0.48%
2013-10-17	0	20.85	20.55	21.00	20.85	20.95	1,500	31,355	20.903	11.72	11.55	11.80	11.72	11.78	2,669	11.749	0.00%
2013-10-16	0	20.85	20.60	21.05	20.85	20.95	1,700	35,495	20.879	11.72	11.58	11.83	11.72	11.78	3,025	11.736	-0.24%
2013-10-15	0	20.90	20.60	21.00	20.85	21.05	3,700	77,290	20.889	11.75	11.58	11.80	11.72	11.83	6,583	11.741	1.21%
2013-10-11	0	20.65	20.55	21.00	-	-	0	0	-	11.61	11.55	11.80	-	-	0	-	0.49%
2013-10-10	0	20.55	20.40	20.80	20.55	20.75	4,500	92,650	20.589	11.55	11.47	11.69	11.55	11.66	8,006	11.573	-0.24%
2013-10-09	0	20.60	20.40	20.60	20.70	20.70	4,500	93,150	20.700	11.58	11.47	11.58	11.63	11.63	8,006	11.635	-0.72%
2013-10-08	0	20.75	20.50	20.95	20.60	20.80	14,000	290,230	20.731	11.66	11.52	11.78	11.58	11.69	24,908	11.652	0.73%
2013-10-07	0	20.60	20.35	20.80	20.55	20.65	10,500	216,290	20.599	11.58	11.44	11.69	11.55	11.61	18,681	11.578	-0.48%
2013-10-04	0	20.70	20.40	20.85	20.60	20.70	10,500	216,890	20.656	11.63	11.47	11.72	11.58	11.63	18,681	11.610	0.24%
2013-10-03	0	20.65	20.40	20.85	20.60	20.65	3,500	72,180	20.623	11.61	11.47	11.72	11.58	11.61	6,227	11.592	1.47%
2013-10-02	0	20.35	20.30	20.50	20.30	20.45	40,000	816,440	20.411	11.44	11.41	11.52	11.41	11.49	71,165	11.473	0.49%
2013-09-30	0	20.25	20.20	20.60	20.25	20.40	8,800	178,480	20.282	11.38	11.35	11.58	11.38	11.47	15,656	11.400	-0.74%
2013-09-27	0	20.40	20.35	20.75	20.35	20.45	5,700	116,230	20.391	11.47	11.44	11.66	11.44	11.49	10,141	11.461	0.00%
2013-09-26	0	20.40	20.25	20.60	20.30	20.40	85,100	1,732,195	20.355	11.47	11.38	11.58	11.41	11.47	151,403	11.441	-0.24%
2013-09-25	0	20.45	20.40	20.75	20.40	20.50	15,500	317,170	20.463	11.49	11.47	11.66	11.47	11.52	27,576	11.502	0.49%
2013-09-24	0	20.35	20.30	20.75	20.35	20.45	5,600	114,490	20.445	11.44	11.41	11.66	11.44	11.49	9,963	11.491	-0.73%
2013-09-23	0	20.50	20.45	20.90	20.45	20.55	4,600	94,230	20.485	11.52	11.49	11.75	11.49	11.55	8,184	11.514	-0.24%
2013-09-19	0	20.55	20.50	20.95	-	-	0	0	-	11.55	11.52	11.78	-	-	0	-	0.74%
2013-09-18	0	20.40	20.10	20.55	-	-	0	0	-	11.47	11.30	11.55	-	-	0	-	0.00%
2013-09-17	0	20.40	20.20	20.60	-	-	0	0	-	11.47	11.35	11.58	-	-	0	-	0.00%
2013-09-16	0	20.40	20.40	20.60	20.20	20.40	10,000	202,915	20.292	11.47	11.47	11.58	11.35	11.47	17,791	11.405	0.99%
2013-09-13	0	20.20	19.92	20.35	20.15	20.30	2,800	56,495	20.177	11.35	11.20	11.44	11.33	11.41	4,982	11.341	-0.74%
2013-09-12	0	20.35	20.30	20.50	20.35	20.45	2,400	48,990	20.413	11.44	11.41	11.52	11.44	11.49	4,270	11.473	-0.25%
2013-09-11	0	20.40	20.30	20.40	20.35	20.60	2,400	49,030	20.429	11.47	11.41	11.47	11.44	11.58	4,270	11.483	-0.24%
2013-09-10	0	20.45	20.25	20.45	20.40	20.45	2,400	49,035	20.431	11.49	11.38	11.49	11.47	11.49	4,270	11.484	0.99%
2013-09-09	0	20.25	20.00	20.30	20.20	20.30	7,500	152,145	20.286	11.38	11.24	11.41	11.35	11.41	13,343	11.402	1.00%
2013-09-06	0	20.05	19.84	20.10	19.90	20.10	2,200	44,019	20.009	11.27	11.15	11.30	11.19	11.30	3,914	11.246	0.00%
2013-09-05	0	20.05	19.80	20.05	20.00	20.10	1,900	38,100	20.053	11.27	11.13	11.27	11.24	11.30	3,380	11.271	0.35%
2013-09-04	0	19.98	19.76	19.98	19.80	20.05	10,600	210,340	19.843	11.23	11.11	11.23	11.13	11.27	18,859	11.153	0.10%
2013-09-03	0	19.96	19.74	19.96	19.82	19.98	2,600	51,790	19.919	11.22	11.10	11.22	11.14	11.23	4,626	11.196	1.11%
2013-09-02	0	19.74	19.68	19.78	19.74	19.74	4,500	88,830	19.740	11.10	11.06	11.12	11.10	11.10	8,006	11.095	1.13%
2013-08-30	0	19.52	19.36	19.52	19.32	19.52	2,000	38,956	19.478	10.97	10.88	10.97	10.86	10.97	3,558	10.948	0.21%
2013-08-29	0	19.48	19.22	19.50	19.44	19.48	1,500	29,198	19.465	10.95	10.80	10.96	10.93	10.95	2,669	10.941	0.62%
2013-08-28	0	19.36	19.36	19.40	19.24	19.40	10,800	208,744	19.328	10.88	10.88	10.90	10.81	10.90	19,214	10.864	-0.72%
2013-08-27	0	19.50	19.38	19.66	19.34	19.54	3,700	72,014	19.463	10.96	10.89	11.05	10.87	10.98	6,583	10.940	-0.61%
2013-08-26	0	19.62	19.46	19.72	19.54	19.62	23,500	460,162	19.581	11.03	10.94	11.08	10.98	11.03	41,809	11.006	0.10%
2013-08-23	0	19.60	19.42	19.60	19.56	19.70	138,600	2,724,030	19.654	11.02	10.92	11.02	10.99	11.07	246,586	11.047	0.00%
2013-08-22	0	19.60	19.42	19.62	19.36	19.60	144,600	2,813,594	19.458	11.02	10.92	11.03	10.88	11.02	257,261	10.937	0.20%
2013-08-21	0	19.56	19.44	19.56	19.44	19.56	4,900	95,658	19.522	10.99	10.93	10.99	10.93	10.99	8,718	10.973	-0.20%
2013-08-20	0	19.60	19.36	19.62	19.58	19.98	132,500	2,633,744	19.877	11.02	10.88	11.03	11.01	11.23	235,733	11.173	-2.24%
2013-08-19	0	20.05	19.88	20.05	20.00	20.05	93,500	1,866,480	19.962	11.27	11.17	11.27	11.24	11.27	166,348	11.220	-0.25%
2013-08-16	0	20.10	19.82	20.15	19.96	20.20	33,500	669,521	19.986	11.30	11.14	11.33	11.22	11.35	59,601	11.233	0.00%
2013-08-15	0	20.10	19.84	20.10	20.05	20.20	5,500	110,765	20.139	11.30	11.15	11.30	11.27	11.35	9,785	11.320	0.25%
2013-08-13	0	20.05	19.88	20.10	19.86	20.05	5,000	99,850	19.970	11.27	11.17	11.30	11.16	11.27	8,896	11.225	1.37%
2013-08-12	0	19.78	19.68	19.84	19.58	19.78	4,100	80,870	19.724	11.12	11.06	11.15	11.01	11.12	7,294	11.087	1.33%
2013-08-09	0	19.52	19.38	19.52	19.44	19.52	37,500	729,514	19.454	10.97	10.89	10.97	10.93	10.97	66,717	10.934	0.51%
2013-08-08	0	19.42	19.30	19.42	19.48	19.48	1,000	19,480	19.480	10.92	10.85	10.92	10.95	10.95	1,779	10.949	0.21%
2013-08-07	0	19.38	19.30	19.38	19.32	19.58	6,500	126,626	19.481	10.89	10.85	10.89	10.86	11.01	11,564	10.950	-1.12%
2013-08-06	0	19.60	19.50	19.60	19.50	19.60	3,500	68,436	19.553	11.02	10.96	11.02	10.96	11.02	6,227	10.990	-0.71%
2013-08-05	0	19.74	19.60	19.74	19.70	19.76	4,100	80,934	19.740	11.10	11.02	11.10	11.07	11.11	7,294	11.095	0.51%
2013-08-02	0	19.64	19.60	19.70	19.62	19.70	53,100	1,042,950	19.641	11.04	11.02	11.07	11.03	11.07	94,471	11.040	-0.41%
2013-08-01	0	19.72	19.64	19.72	19.66	19.72	7,600	149,706	19.698	11.08	11.04	11.08	11.05	11.08	13,521	11.072	0.31%
2013-07-31	0	19.66	19.54	19.66	19.62	19.76	4,700	92,660	19.715	11.05	10.98	11.05	11.03	11.11	8,362	11.081	-0.20%
2013-07-30	0	19.70	19.60	19.72	19.64	19.76	5,500	108,240	19.680	11.07	11.02	11.08	11.04	11.11	9,785	11.062	0.20%
2013-07-29	0	19.66	19.58	19.66	19.60	19.70	14,700	288,788	19.645	11.05	11.01	11.05	11.02	11.07	26,153	11.042	-0.51%
2013-07-26	0	19.76	19.66	19.76	19.74	19.86	6,500	128,512	19.771	11.11	11.05	11.11	11.10	11.16	11,564	11.113	-0.20%
2013-07-25	0	19.80	19.70	19.80	19.78	19.84	7,500	148,616	19.816	11.13	11.07	11.13	11.12	11.15	13,343	11.138	-0.40%
2013-07-24	0	19.88	19.82	19.88	19.74	19.88	6,500	128,890	19.829	11.17	11.14	11.17	11.10	11.17	11,564	11.146	0.30%
2013-07-23	0	19.82	19.74	19.82	19.70	19.84	9,800	193,394	19.734	11.14	11.10	11.14	11.07	11.15	17,435	11.092	2.06%
2013-07-22	0	19.42	19.36	19.42	19.36	19.46	3,000	58,154	19.385	10.92	10.88	10.92	10.88	10.94	5,337	10.896	0.21%
2013-07-19	0	19.38	19.36	19.44	19.32	19.52	9,500	184,586	19.430	10.89	10.88	10.93	10.86	10.97	16,902	10.921	-0.31%
2013-07-18	0	19.44	19.36	19.46	19.38	19.44	5,400	104,908	19.427	10.93	10.88	10.94	10.89	10.93	9,607	10.920	0.00%
2013-07-17	0	19.44	19.36	19.44	19.42	19.54	6,200	120,770	19.479	10.93	10.88	10.93	10.92	10.98	11,031	10.949	0.10%
2013-07-16	0	19.42	19.36	19.44	19.34	19.48	15,500	300,806	19.407	10.92	10.88	10.93	10.87	10.95	27,576	10.908	-0.10%
2013-07-15	0	19.44	19.38	19.44	19.40	19.52	13,000	253,016	19.463	10.93	10.89	10.93	10.90	10.97	23,129	10.940	0.52%
2013-07-12	0	19.34	19.32	19.34	19.34	19.46	21,600	418,976	19.397	10.87	10.86	10.87	10.87	10.94	38,429	10.903	-0.51%
2013-07-11	0	19.44	19.38	19.44	19.22	19.46	12,300	238,556	19.395	10.93	10.89	10.93	10.80	10.94	21,883	10.901	2.42%
2013-07-10	0	18.98	18.90	18.98	18.86	19.00	19,800	374,286	18.903	10.67	10.62	10.67	10.60	10.68	35,227	10.625	0.42%
2013-07-09	0	18.90	18.84	18.90	18.84	18.92	15,300	288,696	18.869	10.62	10.59	10.62	10.59	10.63	27,221	10.606	0.11%
2013-07-08	0	18.88	18.80	18.88	18.64	18.88	21,900	409,812	18.713	10.61	10.57	10.61	10.48	10.61	38,963	10.518	-1.36%
2013-07-05	0	19.14	19.02	19.14	18.92	19.16	43,700	830,838	19.012	10.76	10.69	10.76	10.63	10.77	77,748	10.686	1.16%
2013-07-04	0	18.92	18.72	19.02	18.82	18.94	26,400	498,948	18.900	10.63	10.52	10.69	10.58	10.65	46,969	10.623	0.96%
2013-07-03	0	18.74	18.66	18.74	18.70	19.04	26,700	501,834	18.795	10.53	10.49	10.53	10.51	10.70	47,502	10.564	-1.99%
2013-07-02	0	19.12	19.04	19.12	19.08	19.26	96,000	1,835,504	19.120	10.75	10.70	10.75	10.72	10.83	170,795	10.747	0.00%
2013-06-28	0	19.12	19.02	19.14	18.96	19.12	13,400	255,446	19.063	10.75	10.69	10.76	10.66	10.75	23,840	10.715	0.74%
2013-06-27	0	18.98	18.88	19.00	18.92	19.16	8,800	167,258	19.007	10.67	10.61	10.68	10.63	10.77	15,656	10.683	0.00%
2013-06-26	0	18.98	18.84	18.98	18.76	18.98	42,000	792,278	18.864	10.67	10.59	10.67	10.54	10.67	74,723	10.603	2.26%
2013-06-25	0	18.56	18.50	18.60	18.22	18.60	13,500	248,796	18.429	10.43	10.40	10.45	10.24	10.45	24,018	10.359	0.22%
2013-06-24	0	18.52	18.46	18.54	18.46	18.66	31,600	590,752	18.695	10.41	10.38	10.42	10.38	10.49	56,220	10.508	-2.22%
2013-06-21	0	18.94	18.92	19.00	18.80	18.96	67,300	1,274,096	18.932	10.65	10.63	10.68	10.57	10.66	119,735	10.641	-1.04%
2013-06-20	0	19.14	19.12	19.18	19.14	19.24	112,200	2,154,988	19.207	10.76	10.75	10.78	10.76	10.81	199,617	10.796	-2.55%
2013-06-19	0	19.64	19.58	19.68	19.56	19.66	47,300	928,620	19.633	11.04	11.01	11.06	10.99	11.05	84,152	11.035	-0.20%
2013-06-18	0	19.68	19.68	19.72	19.60	19.64	14,700	289,190	19.673	11.06	11.06	11.08	11.02	11.04	26,153	11.058	0.00%
2013-06-17	0	19.68	19.62	19.68	19.36	19.68	172,500	3,375,130	19.566	11.06	11.03	11.06	10.88	11.06	306,898	10.998

---

Webb-site Database - Powered By Linux Group

Back to top

---