Prices and Webb-site Total Returns

Fast Retailing Co., Ltd.: HDRO HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	06288	2014-03-05			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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
2026-06-26	0	40.12	40.12	40.60	40.00	40.88	3,600	146,028	40.563	40.12	40.12	40.60	40.00	40.88	3,600	40.563	3.14%
2026-06-25	0	38.90	38.90	40.88	38.50	40.00	6,300	245,430	38.957	38.90	38.90	40.88	38.50	40.00	6,300	38.957	-1.37%
2026-06-24	0	39.44	39.44	40.44	-	-	0	0	-	39.44	39.44	40.44	-	-	0	-	0.00%
2026-06-23	0	39.44	39.42	40.50	39.38	39.44	1,800	70,956	39.420	39.44	39.42	40.50	39.38	39.44	1,800	39.420	-3.80%
2026-06-22	0	41.00	38.00	41.00	41.14	41.48	2,400	98,928	41.220	41.00	38.00	41.00	41.14	41.48	2,400	41.220	-0.05%
2026-06-18	0	41.02	40.00	41.02	40.98	41.06	900	36,912	41.013	41.02	40.00	41.02	40.98	41.06	900	41.013	1.28%
2026-06-17	0	40.50	39.30	40.80	40.50	40.50	300	12,150	40.500	40.50	39.30	40.80	40.50	40.50	300	40.500	4.11%
2026-06-16	0	38.90	38.90	40.20	38.90	38.90	2,100	81,690	38.900	38.90	38.90	40.20	38.90	38.90	2,100	38.900	0.00%
2026-06-15	0	38.90	38.00	38.90	38.90	40.40	4,500	176,676	39.261	38.90	38.00	38.90	38.90	40.40	4,500	39.261	0.46%
2026-06-12	0	38.72	38.66	39.00	38.00	38.72	1,500	57,756	38.504	38.72	38.66	39.00	38.00	38.72	1,500	38.504	1.10%
2026-06-11	0	38.30	37.50	38.60	38.30	38.30	2,400	91,920	38.300	38.30	37.50	38.60	38.30	38.30	2,400	38.300	-0.98%
2026-06-10	0	38.68	37.50	39.88	38.68	38.68	600	23,208	38.680	38.68	37.50	39.88	38.68	38.68	600	38.680	0.00%
2026-06-09	0	38.68	38.00	39.30	38.40	38.68	2,100	81,120	38.629	38.68	38.00	39.30	38.40	38.68	2,100	38.629	1.79%
2026-06-08	0	38.00	37.68	38.42	38.00	38.02	1,500	57,006	38.004	38.00	37.68	38.42	38.00	38.02	1,500	38.004	0.00%
2026-06-05	0	38.00	38.00	38.18	38.00	38.40	1,500	57,156	38.104	38.00	38.00	38.18	38.00	38.40	1,500	38.104	-1.14%
2026-06-04	0	38.44	38.44	39.68	38.38	38.38	900	34,542	38.380	38.44	38.44	39.68	38.38	38.38	900	38.380	-0.16%
2026-06-03	0	38.50	38.50	39.50	38.22	39.78	42,000	1,652,328	39.341	38.50	38.50	39.50	38.22	39.78	42,000	39.341	-3.46%
2026-06-02	0	39.88	39.00	39.88	39.26	40.00	1,500	59,670	39.780	39.88	39.00	39.88	39.26	40.00	1,500	39.780	-1.24%
2026-06-01	0	40.38	38.50	40.86	40.38	40.38	600	24,228	40.380	40.38	38.50	40.86	40.38	40.38	600	40.380	-0.05%
2026-05-29	0	40.40	40.40	41.80	40.40	40.40	1,200	48,480	40.400	40.40	40.40	41.80	40.40	40.40	1,200	40.400	0.25%
2026-05-28	0	40.30	38.90	40.40	39.88	41.00	3,300	132,210	40.064	40.30	38.90	40.40	39.88	41.00	3,300	40.064	-0.49%
2026-05-27	0	40.50	40.02	40.50	40.50	40.50	2,400	97,200	40.500	40.50	40.02	40.50	40.50	40.50	2,400	40.500	1.25%
2026-05-26	0	40.00	39.04	40.50	38.98	40.00	1,800	71,088	39.493	40.00	39.04	40.50	38.98	40.00	1,800	39.493	3.36%
2026-05-22	0	38.70	38.70	40.00	38.50	38.50	600	23,100	38.500	38.70	38.70	40.00	38.50	38.50	600	38.500	0.52%
2026-05-21	0	38.50	38.50	39.98	-	-	0	0	-	38.50	38.50	39.98	-	-	0	-	0.31%
2026-05-20	0	38.38	38.38	40.00	-	-	0	0	-	38.38	38.38	40.00	-	-	0	-	0.05%
2026-05-19	0	38.36	38.00	38.50	38.00	40.48	4,500	173,844	38.632	38.36	38.00	38.50	38.00	40.48	4,500	38.632	-1.64%
2026-05-18	0	39.00	38.30	39.00	39.00	39.02	900	35,112	39.013	39.00	38.30	39.00	39.00	39.02	900	39.013	-0.96%
2026-05-15	0	39.38	38.38	39.38	39.38	39.38	1,200	47,256	39.380	39.38	38.38	39.38	39.38	39.38	1,200	39.380	-2.52%
2026-05-14	0	40.40	38.82	40.40	40.48	40.48	300	12,144	40.480	40.40	38.82	40.40	40.48	40.48	300	40.480	5.43%
2026-05-13	0	38.32	38.32	40.50	-	-	0	0	-	38.32	38.32	40.50	-	-	0	-	0.79%
2026-05-12	0	38.02	38.00	40.18	38.00	40.18	10,350	407,457	39.368	38.02	38.00	40.18	38.00	40.18	10,350	39.368	-4.95%
2026-05-11	0	40.00	38.00	40.50	35.76	41.00	19,800	768,822	38.829	40.00	38.00	40.50	35.76	41.00	19,800	38.829	9.35%
2026-05-08	0	36.58	36.58	38.00	36.56	37.00	3,600	131,970	36.658	36.58	36.58	38.00	36.56	37.00	3,600	36.658	0.22%
2026-05-07	0	36.50	36.50	37.82	36.50	38.00	3,900	147,078	37.712	36.50	36.50	37.82	36.50	38.00	3,900	37.712	-3.23%
2026-05-06	0	37.72	36.00	37.72	-	-	0	0	-	37.72	36.00	37.72	-	-	0	-	-0.05%
2026-05-05	0	37.74	35.70	37.74	37.76	38.00	600	22,728	37.880	37.74	35.70	37.74	37.76	38.00	600	37.880	1.18%
2026-05-04	0	37.30	37.00	37.20	36.50	37.30	3,600	133,650	37.125	37.30	37.00	37.20	36.50	37.30	3,600	37.125	3.61%
2026-04-30	0	36.00	35.52	36.00	35.52	36.00	1,800	64,224	35.680	36.00	35.52	36.00	35.52	36.00	1,800	35.680	-1.64%
2026-04-29	0	36.60	34.08	36.60	36.00	36.60	1,800	65,232	36.240	36.60	34.08	36.60	36.00	36.60	1,800	36.240	2.23%
2026-04-28	0	35.80	33.52	36.00	35.50	35.80	1,500	53,580	35.720	35.80	33.52	36.00	35.50	35.80	1,500	35.720	4.43%
2026-04-27	0	34.28	33.50	35.30	33.80	35.30	6,300	220,938	35.070	34.28	33.50	35.30	33.80	35.30	6,300	35.070	-1.32%
2026-04-24	0	34.74	34.50	35.50	34.74	35.06	1,500	52,206	34.804	34.74	34.50	35.50	34.74	35.06	1,500	34.804	-1.36%
2026-04-23	0	35.22	34.00	35.30	35.22	35.48	600	21,210	35.350	35.22	34.00	35.30	35.22	35.48	600	35.350	0.57%
2026-04-22	0	35.02	35.02	36.00	35.00	36.00	1,800	63,930	35.517	35.02	35.02	36.00	35.00	36.00	1,800	35.517	-5.35%
2026-04-21	0	37.00	36.00	37.00	37.00	37.00	600	22,350	37.250	37.00	36.00	37.00	37.00	37.00	600	37.250	0.00%
2026-04-20	0	37.00	36.00	37.40	36.74	37.00	4,500	165,834	36.852	37.00	36.00	37.40	36.74	37.00	4,500	36.852	0.71%
2026-04-17	0	36.74	36.74	36.80	36.26	36.68	17,400	635,046	36.497	36.74	36.74	36.80	36.26	36.68	17,400	36.497	1.66%
2026-04-16	0	36.14	36.14	36.50	36.14	36.20	2,700	97,686	36.180	36.14	36.14	36.50	36.14	36.20	2,700	36.180	-0.17%
2026-04-15	0	36.20	35.48	36.20	36.40	36.40	300	10,920	36.400	36.20	35.48	36.20	36.40	36.40	300	36.400	-0.55%
2026-04-14	0	36.40	35.28	36.40	33.50	36.58	14,100	503,166	35.686	36.40	35.28	36.40	33.50	36.58	14,100	35.686	1.11%
2026-04-13	0	36.00	36.00	36.60	33.52	36.78	8,100	288,006	35.556	36.00	36.00	36.60	33.52	36.78	8,100	35.556	-2.12%
2026-04-10	0	36.78	35.88	36.90	34.00	36.78	55,200	1,952,964	35.380	36.78	35.88	36.90	34.00	36.78	55,200	35.380	12.13%
2026-04-09	1	32.80	30.00	34.00	32.40	33.60	16,800	553,242	32.931	32.80	30.00	34.00	32.40	33.60	16,800	32.931	2.63%
2026-04-08	0	31.96	32.30	33.08	31.70	33.30	22,800	739,416	32.431	31.96	32.30	33.08	31.70	33.30	22,800	32.431	5.27%
2026-04-02	0	30.36	28.00	31.00	30.34	30.36	3,300	100,182	30.358	30.36	28.00	31.00	30.34	30.36	3,300	30.358	-2.00%
2026-04-01	0	30.98	30.32	30.98	30.30	31.00	3,600	109,002	30.278	30.98	30.32	30.98	30.30	31.00	3,600	30.278	3.68%
2026-03-31	0	29.88	28.00	31.30	-	-	0	0	-	29.88	28.00	31.30	-	-	0	-	0.00%
2026-03-30	0	29.88	29.88	32.10	29.60	29.60	2,700	79,920	29.600	29.88	29.88	32.10	29.60	29.60	2,700	29.600	1.29%
2026-03-27	0	29.50	29.50	32.10	29.50	29.52	900	26,562	29.513	29.50	29.50	32.10	29.50	29.52	900	29.513	0.00%
2026-03-26	0	29.50	29.50	32.10	29.50	30.16	1,200	35,946	29.955	29.50	29.50	32.10	29.50	30.16	1,200	29.955	-2.19%
2026-03-25	0	30.16	30.14	32.20	30.14	30.16	4,200	126,660	30.157	30.16	30.14	32.20	30.14	30.16	4,200	30.157	0.80%
2026-03-24	0	29.92	29.66	32.00	29.92	30.02	2,700	80,892	29.960	29.92	29.66	32.00	29.92	30.02	2,700	29.960	-0.07%
2026-03-23	0	29.94	29.56	29.94	29.94	30.00	1,510	45,270	29.980	29.94	29.56	29.94	29.94	30.00	1,510	29.980	-2.22%
2026-03-20	0	30.62	30.50	31.60	30.62	30.62	300	9,186	30.620	30.62	30.50	31.60	30.62	30.62	300	30.620	0.00%
2026-03-19	0	30.62	30.60	32.20	30.62	32.20	600	18,846	31.410	30.62	30.60	32.20	30.62	32.20	600	31.410	-3.71%
2026-03-18	0	31.80	31.80	32.60	31.00	31.80	11,400	354,360	31.084	31.80	31.80	32.60	31.00	31.80	11,400	31.084	0.00%
2026-03-17	0	31.80	30.70	33.00	31.50	32.20	3,000	94,926	31.642	31.80	30.70	33.00	31.50	32.20	3,000	31.642	5.02%
2026-03-16	0	30.28	30.28	34.00	30.00	30.00	300	9,000	30.000	30.28	30.28	34.00	30.00	30.00	300	30.000	-2.32%
2026-03-13	0	31.00	30.90	33.50	31.00	31.00	400	12,370	30.925	31.00	30.90	33.50	31.00	31.00	400	30.925	0.32%
2026-03-12	0	30.90	30.90	33.50	30.78	30.90	1,500	46,206	30.804	30.90	30.90	33.50	30.78	30.90	1,500	30.804	2.79%
2026-03-11	0	30.06	30.06	31.64	30.02	31.70	3,600	110,568	30.713	30.06	30.06	31.64	30.02	31.70	3,600	30.713	-4.93%
2026-03-10	0	31.62	30.30	31.70	31.14	32.78	4,300	135,548	31.523	31.62	30.30	31.70	31.14	32.78	4,300	31.523	4.08%
2026-03-09	0	30.38	28.52	33.80	30.00	30.60	10,200	309,288	30.322	30.38	28.52	33.80	30.00	30.60	10,200	30.322	-2.63%
2026-03-06	0	31.20	31.18	33.80	31.18	31.18	1,200	37,416	31.180	31.20	31.18	33.80	31.18	31.18	1,200	31.180	-0.95%
2026-03-05	0	31.50	31.34	32.32	31.50	32.00	7,800	247,146	31.685	31.50	31.34	32.32	31.50	32.00	7,800	31.685	1.22%
2026-03-04	0	31.12	30.80	31.98	31.06	31.12	1,200	37,326	31.105	31.12	30.80	31.98	31.06	31.12	1,200	31.105	-1.21%
2026-03-03	0	31.50	31.50	34.40	31.50	31.62	2,400	75,708	31.545	31.50	31.50	34.40	31.50	31.62	2,400	31.545	1.55%
2026-03-02	0	31.02	31.00	32.00	31.02	33.36	3,300	109,386	33.147	31.02	31.00	32.00	31.02	33.36	3,300	33.147	-8.76%
2026-02-27	0	34.00	32.00	34.00	33.72	34.00	2,700	91,224	33.787	34.00	32.00	34.00	33.72	34.00	2,700	33.787	0.71%
2026-02-26	0	33.76	33.20	34.00	33.76	34.00	1,800	61,098	33.943	33.76	33.20	34.00	33.76	34.00	1,800	33.943	2.80%
2026-02-25	0	33.00	33.00	33.88	-	-	0	0	-	32.84	32.84	33.72	-	-	0	-	0.00%
2026-02-24	0	33.00	31.00	33.30	33.00	33.00	300	9,900	33.000	32.84	30.85	33.14	32.84	32.84	301	32.841	-0.90%
2026-02-23	0	33.30	32.00	33.60	33.30	33.60	1,800	60,390	33.550	33.14	31.85	33.44	33.14	33.44	1,809	33.388	-0.89%
2026-02-20	0	33.60	31.00	33.60	33.62	33.94	1,800	60,858	33.810	33.44	30.85	33.44	33.46	33.78	1,809	33.647	-0.83%
2026-02-16	0	33.88	33.82	35.60	33.88	34.48	2,100	71,640	34.114	33.72	33.66	35.43	33.72	34.31	2,110	33.950	-1.74%
2026-02-13	0	34.48	34.30	34.48	34.00	34.60	3,900	134,346	34.448	34.31	34.13	34.31	33.84	34.43	3,919	34.282	-0.35%
2026-02-12	0	34.60	33.72	34.60	34.38	34.60	2,700	93,144	34.498	34.43	33.56	34.43	34.21	34.43	2,713	34.331	1.53%
2026-02-11	0	34.08	32.00	34.20	33.80	34.08	5,100	173,388	33.998	33.92	31.85	34.04	33.64	33.92	5,125	33.834	2.96%
2026-02-10	0	33.10	33.10	33.72	33.10	34.50	11,100	375,564	33.835	32.94	32.94	33.56	32.94	34.33	11,154	33.671	1.53%
2026-02-09	0	32.60	32.60	33.18	32.10	33.42	15,900	517,074	32.520	32.44	32.44	33.02	31.95	33.26	15,977	32.364	6.26%
2026-02-06	0	30.68	28.88	31.00	30.68	30.68	300	9,204	30.680	30.53	28.74	30.85	30.53	30.53	301	30.532	0.59%
2026-02-05	0	30.50	30.44	30.86	30.50	31.00	14,700	451,452	30.711	30.35	30.29	30.71	30.35	30.85	14,771	30.563	0.26%
2026-02-04	0	30.42	30.42	31.00	30.22	30.40	2,400	72,726	30.303	30.27	30.27	30.85	30.07	30.25	2,412	30.156	-0.20%
2026-02-03	0	30.48	30.48	31.50	30.20	30.44	2,700	81,834	30.309	30.33	30.33	31.35	30.05	30.29	2,713	30.163	1.26%
2026-02-02	0	30.10	29.14	30.10	28.98	30.10	4,210	124,530	29.580	29.95	29.00	29.95	28.84	29.95	4,230	29.437	4.01%
2026-01-30	0	28.94	28.50	28.94	28.10	29.10	1,800	51,678	28.710	28.80	28.36	28.80	27.96	28.96	1,809	28.572	-0.89%
2026-01-29	0	29.20	28.10	29.24	29.20	29.24	2,100	61,380	29.229	29.06	27.96	29.10	29.06	29.10	2,110	29.088	-0.14%
2026-01-28	0	29.24	29.24	30.00	29.00	29.24	3,900	113,520	29.108	29.10	29.10	29.86	28.86	29.10	3,919	28.967	0.83%
2026-01-27	0	29.00	29.00	29.42	29.00	29.00	2,100	60,900	29.000	28.86	28.86	29.28	28.86	28.86	2,110	28.860	-1.63%
2026-01-26	0	29.48	28.90	29.70	28.12	29.48	9,600	279,048	29.068	29.34	28.76	29.56	27.98	29.34	9,647	28.927	0.27%
2026-01-23	0	29.40	29.20	29.40	29.40	29.50	1,200	35,340	29.450	29.26	29.06	29.26	29.26	29.36	1,206	29.308	-0.88%
2026-01-22	0	29.66	29.60	29.66	29.66	29.92	5,100	151,854	29.775	29.52	29.46	29.52	29.52	29.78	5,125	29.632	-1.46%
2026-01-21	0	30.10	30.10	31.40	30.10	30.58	2,100	63,738	30.351	29.95	29.95	31.25	29.95	30.43	2,110	30.205	-1.57%
2026-01-20	0	30.58	30.30	30.98	30.58	30.98	1,800	55,452	30.807	30.43	30.15	30.83	30.43	30.83	1,809	30.658	1.93%
2026-01-19	0	30.00	30.00	31.20	30.00	30.20	3,000	90,060	30.020	29.86	29.86	31.05	29.86	30.05	3,015	29.875	-2.60%
2026-01-16	0	30.80	30.80	31.50	30.50	30.80	3,900	119,424	30.622	30.65	30.65	31.35	30.35	30.65	3,919	30.474	-2.22%
2026-01-15	0	31.50	29.52	31.52	31.50	31.50	600	18,900	31.500	31.35	29.38	31.37	31.35	31.35	603	31.348	0.96%
2026-01-14	0	31.20	31.10	31.68	31.00	31.60	4,200	131,562	31.324	31.05	30.95	31.53	30.85	31.45	4,220	31.173	1.36%
2026-01-13	0	30.78	30.64	30.78	30.12	30.80	2,400	73,698	30.708	30.63	30.49	30.63	29.97	30.65	2,412	30.559	0.92%
2026-01-09	0	30.50	30.12	30.50	29.46	30.50	12,600	377,412	29.953	30.35	29.97	30.35	29.32	30.35	12,661	29.809	9.71%
2026-01-08	1	27.80	27.20	27.80	27.92	28.00	600	16,776	27.960	27.67	27.07	27.67	27.79	27.86	603	27.825	-0.71%
2026-01-07	0	28.00	27.20	28.00	28.18	28.18	600	16,908	28.180	27.86	27.07	27.86	28.04	28.04	603	28.044	-0.71%
2026-01-06	0	28.20	28.00	28.50	28.00	28.20	5,700	159,840	28.042	28.06	27.86	28.36	27.86	28.06	5,728	27.907	1.44%
2026-01-05	0	27.80	27.80	28.00	-	-	0	0	-	27.67	27.67	27.86	-	-	0	-	0.14%
2025-12-31	0	27.76	27.76	27.90	-	-	0	0	-	27.63	27.63	27.77	-	-	0	-	0.00%
2025-12-30	0	27.76	27.00	27.86	27.76	27.76	1,200	33,312	27.760	27.63	26.87	27.73	27.63	27.63	1,206	27.626	-0.07%
2025-12-29	0	27.78	26.02	28.00	27.78	27.78	300	8,334	27.780	27.65	25.89	27.86	27.65	27.65	301	27.646	0.00%
2025-12-24	0	27.78	27.02	28.00	27.78	27.78	3,600	100,008	27.780	27.65	26.89	27.86	27.65	27.65	3,617	27.646	0.00%
2025-12-23	0	27.78	27.76	28.00	27.76	27.78	3,000	83,298	27.766	27.65	27.63	27.86	27.63	27.65	3,015	27.632	0.07%
2025-12-22	0	27.76	27.70	27.76	27.72	27.76	1,200	33,276	27.730	27.63	27.57	27.63	27.59	27.63	1,206	27.596	1.17%
2025-12-19	0	27.44	26.10	27.96	27.40	27.44	1,200	32,892	27.410	27.31	25.97	27.83	27.27	27.31	1,206	27.278	0.15%
2025-12-18	0	27.40	26.00	28.00	-	-	0	0	-	27.27	25.87	27.86	-	-	0	-	0.00%
2025-12-17	0	27.40	26.24	27.40	-	-	0	0	-	27.27	26.11	27.27	-	-	0	-	0.00%
2025-12-16	0	27.40	26.00	27.96	27.40	27.40	600	16,440	27.400	27.27	25.87	27.83	27.27	27.27	603	27.268	-0.87%
2025-12-15	0	27.64	27.64	28.00	-	-	0	0	-	27.51	27.51	27.86	-	-	0	-	0.51%
2025-12-12	0	27.50	27.50	28.00	27.50	27.50	20,700	569,250	27.500	27.37	27.37	27.86	27.37	27.37	20,800	27.367	0.00%
2025-12-11	0	27.50	26.12	27.50	-	-	0	0	-	27.37	25.99	27.37	-	-	0	-	-0.15%
2025-12-10	0	27.54	26.22	27.66	27.54	27.58	1,500	41,346	27.564	27.41	26.09	27.53	27.41	27.45	1,507	27.431	-0.51%
2025-12-09	0	27.68	26.60	27.72	27.40	27.96	11,100	307,332	27.688	27.55	26.47	27.59	27.27	27.83	11,154	27.554	-1.00%
2025-12-08	0	27.96	26.20	27.96	-	-	0	0	-	27.83	26.07	27.83	-	-	0	-	-0.07%
2025-12-05	0	27.98	26.56	27.98	-	-	300	8,400	28.000	27.85	26.43	27.85	-	-	301	27.865	-0.71%
2025-12-04	0	28.18	26.12	28.18	27.86	28.20	3,600	101,340	28.150	28.04	25.99	28.04	27.73	28.06	3,617	28.014	1.95%
2025-12-03	0	27.64	26.10	28.30	-	-	0	0	-	27.51	25.97	28.16	-	-	0	-	0.00%
2025-12-02	0	27.64	26.00	28.20	27.64	27.64	300	8,292	27.640	27.51	25.87	28.06	27.51	27.51	301	27.507	1.77%
2025-12-01	0	27.16	27.16	28.20	27.16	27.80	1,800	49,464	27.480	27.03	27.03	28.06	27.03	27.67	1,809	27.347	-2.30%
2025-11-28	0	27.80	26.10	28.00	27.80	27.80	300	8,340	27.800	27.67	25.97	27.86	27.67	27.67	301	27.666	0.36%
2025-11-27	0	27.70	27.70	28.20	27.62	27.62	300	8,286	27.620	27.57	27.57	28.06	27.49	27.49	301	27.487	0.29%
2025-11-26	0	27.62	27.62	28.20	27.10	27.62	1,800	49,548	27.527	27.49	27.49	28.06	26.97	27.49	1,809	27.394	2.30%
2025-11-25	0	27.00	27.00	28.60	26.60	27.00	600	16,080	26.800	26.87	26.87	28.46	26.47	26.87	603	26.671	2.04%
2025-11-24	0	26.46	26.46	28.00	-	-	0	0	-	26.33	26.33	27.86	-	-	0	-	0.00%
2025-11-21	0	26.46	25.00	28.00	26.44	26.46	1,500	39,696	26.464	26.33	24.88	27.86	26.31	26.33	1,507	26.336	-0.15%
2025-11-20	0	26.50	26.50	28.20	26.50	26.60	2,400	63,732	26.555	26.37	26.37	28.06	26.37	26.47	2,412	26.427	0.38%
2025-11-19	0	26.40	26.24	27.80	26.40	26.62	3,300	87,186	26.420	26.27	26.11	27.67	26.27	26.49	3,316	26.293	-0.83%
2025-11-18	0	26.62	26.30	28.20	26.32	28.00	29,100	769,428	26.441	26.49	26.17	28.06	26.19	27.86	29,241	26.313	0.60%
2025-11-17	0	26.46	26.46	28.60	26.20	26.80	7,500	198,594	26.479	26.33	26.33	28.46	26.07	26.67	7,536	26.351	-6.30%
2025-11-14	0	28.24	25.54	28.80	28.24	28.24	600	16,944	28.240	28.10	25.42	28.66	28.10	28.10	603	28.104	0.86%
2025-11-13	0	28.00	28.00	28.50	28.00	28.64	900	25,584	28.427	27.86	27.86	28.36	27.86	28.50	904	28.290	-1.34%
2025-11-12	0	28.38	28.38	28.78	28.32	28.60	1,800	51,132	28.407	28.24	28.24	28.64	28.18	28.46	1,809	28.270	-1.46%
2025-11-11	0	28.80	28.60	28.80	28.60	28.80	5,400	154,920	28.689	28.66	28.46	28.66	28.46	28.66	5,426	28.551	1.41%
2025-11-10	0	28.40	28.00	28.50	28.20	28.70	3,600	102,270	28.408	28.26	27.86	28.36	28.06	28.56	3,617	28.271	0.71%
2025-11-07	0	28.20	27.52	28.20	28.00	28.22	10,200	287,562	28.192	28.06	27.39	28.06	27.86	28.08	10,249	28.056	0.79%
2025-11-06	0	27.98	27.50	27.98	27.70	28.00	8,400	234,120	27.871	27.85	27.37	27.85	27.57	27.86	8,441	27.737	1.01%
2025-11-05	0	27.70	27.20	27.70	27.50	27.70	1,500	41,310	27.540	27.57	27.07	27.57	27.37	27.57	1,507	27.407	0.44%
2025-11-04	0	27.58	27.00	27.60	27.50	28.10	3,406	94,198	27.657	27.45	26.87	27.47	27.37	27.96	3,423	27.523	-1.50%
2025-11-03	0	28.00	28.00	28.12	28.00	28.00	2,700	75,600	28.000	27.86	27.86	27.98	27.86	27.86	2,713	27.865	0.00%
2025-10-31	0	28.00	27.40	28.00	27.36	28.00	1,200	33,384	27.820	27.86	27.27	27.86	27.23	27.86	1,206	27.686	2.34%
2025-10-30	0	27.36	27.36	27.40	27.36	27.36	600	16,416	27.360	27.23	27.23	27.27	27.23	27.23	603	27.228	-1.01%
2025-10-28	0	27.64	27.64	27.98	27.62	27.62	300	8,286	27.620	27.51	27.51	27.85	27.49	27.49	301	27.487	0.07%
2025-10-27	0	27.62	27.62	28.20	27.62	28.20	5,100	142,488	27.939	27.49	27.49	28.06	27.49	28.06	5,125	27.804	0.44%
2025-10-24	0	27.50	27.00	27.78	27.50	27.50	2,400	66,000	27.500	27.37	26.87	27.65	27.37	27.37	2,412	27.367	0.00%
2025-10-23	0	27.50	27.00	27.50	27.06	27.50	9,300	252,930	27.197	27.37	26.87	27.37	26.93	27.37	9,345	27.066	1.10%
2025-10-22	0	27.20	26.98	27.70	27.18	27.70	4,200	115,056	27.394	27.07	26.85	27.57	27.05	27.57	4,220	27.262	-2.02%
2025-10-21	0	27.76	27.00	27.78	26.76	27.76	28,800	782,682	27.177	27.63	26.87	27.65	26.63	27.63	28,940	27.045	5.07%
2025-10-20	0	26.42	26.42	26.76	26.40	26.98	20,100	537,234	26.728	26.29	26.29	26.63	26.27	26.85	20,197	26.599	2.80%
2025-10-17	0	25.70	25.50	25.98	25.70	26.24	6,300	164,694	26.142	25.58	25.38	25.85	25.58	26.11	6,331	26.016	-1.91%
2025-10-16	0	26.20	26.00	26.20	26.08	26.20	3,300	86,184	26.116	26.07	25.87	26.07	25.95	26.07	3,316	25.990	-0.61%
2025-10-15	0	26.36	26.00	26.36	25.94	26.46	12,000	313,020	26.085	26.23	25.87	26.23	25.81	26.33	12,058	25.959	3.05%
2025-10-14	0	25.58	24.00	25.58	25.34	25.94	113,700	2,912,712	25.618	25.46	23.88	25.46	25.22	25.81	114,251	25.494	5.27%
2025-10-13	0	24.30	24.22	24.30	24.30	25.02	42,000	1,024,620	24.396	24.18	24.10	24.18	24.18	24.90	42,204	24.278	-2.80%
2025-10-10	0	25.00	24.92	25.00	24.98	25.80	65,700	1,659,684	25.262	24.88	24.80	24.88	24.86	25.68	66,018	25.140	3.22%
2025-10-09	1	24.22	24.00	24.28	24.22	24.22	600	14,532	24.220	24.10	23.88	24.16	24.10	24.10	603	24.103	1.00%
2025-10-08	0	23.98	23.50	24.24	23.98	24.30	2,400	57,840	24.100	23.86	23.39	24.12	23.86	24.18	2,412	23.984	-2.12%
2025-10-06	0	24.50	24.46	24.50	24.10	24.50	6,600	161,070	24.405	24.38	24.34	24.38	23.98	24.38	6,632	24.287	3.55%
2025-10-03	0	23.66	23.66	25.00	-	-	0	0	-	23.55	23.55	24.88	-	-	0	-	0.00%
2025-10-02	0	23.66	23.66	25.00	23.66	23.66	1,500	35,490	23.660	23.55	23.55	24.88	23.55	23.55	1,507	23.546	0.00%
2025-09-30	0	23.66	23.66	23.68	23.66	23.66	3,600	85,176	23.660	23.55	23.55	23.57	23.55	23.55	3,617	23.546	0.00%
2025-09-29	0	23.66	23.60	25.00	23.66	23.66	1,200	28,392	23.660	23.55	23.49	24.88	23.55	23.55	1,206	23.546	0.00%
2025-09-26	0	23.66	23.60	23.66	23.66	23.66	300	7,098	23.660	23.55	23.49	23.55	23.55	23.55	301	23.546	-0.08%
2025-09-25	0	23.68	23.66	25.00	23.66	23.70	4,800	113,670	23.681	23.57	23.55	24.88	23.55	23.59	4,823	23.567	-0.50%
2025-09-24	0	23.80	23.80	24.68	23.70	24.10	6,900	165,810	24.030	23.69	23.69	24.56	23.59	23.98	6,933	23.915	-1.24%
2025-09-23	0	24.10	24.10	25.00	-	-	0	0	-	23.98	23.98	24.88	-	-	0	-	0.00%
2025-09-22	0	24.10	24.10	25.00	-	-	0	0	-	23.98	23.98	24.88	-	-	0	-	0.42%
2025-09-19	0	24.00	24.00	25.00	24.00	24.50	17,700	427,200	24.136	23.88	23.88	24.88	23.88	24.38	17,786	24.019	-2.04%
2025-09-18	0	24.50	24.50	25.00	24.50	24.52	1,600	39,198	24.499	24.38	24.38	24.88	24.38	24.40	1,608	24.381	-0.08%
2025-09-17	0	24.52	24.50	24.98	24.52	24.64	3,600	88,380	24.550	24.40	24.38	24.86	24.40	24.52	3,617	24.432	-1.29%
2025-09-16	0	24.84	24.50	24.84	24.84	25.50	2,050	51,164	24.958	24.72	24.38	24.72	24.72	25.38	2,060	24.838	-0.64%
2025-09-15	0	25.00	24.50	25.22	25.00	25.00	300	7,500	25.000	24.88	24.38	25.10	24.88	24.88	301	24.879	0.00%
2025-09-12	0	25.00	24.40	25.00	25.00	25.00	600	15,000	25.000	24.88	24.28	24.88	24.88	24.88	603	24.879	-0.24%
2025-09-11	0	25.06	24.40	25.06	-	-	0	0	-	24.94	24.28	24.94	-	-	0	-	0.00%
2025-09-10	0	25.06	25.06	25.20	25.06	25.08	6,600	165,456	25.069	24.94	24.94	25.08	24.94	24.96	6,632	24.948	-0.08%
2025-09-09	0	25.08	24.60	25.22	25.08	25.08	300	7,524	25.080	24.96	24.48	25.10	24.96	24.96	301	24.959	-0.40%
2025-09-08	0	25.18	25.00	25.40	25.00	25.42	7,800	197,406	25.309	25.06	24.88	25.28	24.88	25.30	7,838	25.186	0.72%
2025-09-05	0	25.00	25.00	25.30	25.00	25.00	1,200	30,000	25.000	24.88	24.88	25.18	24.88	24.88	1,206	24.879	2.46%
2025-09-04	0	24.40	24.08	24.78	24.34	24.50	1,850	45,137	24.398	24.28	23.96	24.66	24.22	24.38	1,859	24.281	1.16%
2025-09-03	0	24.12	24.00	25.00	24.10	24.12	2,700	65,112	24.116	24.00	23.88	24.88	23.98	24.00	2,713	23.999	0.08%
2025-09-02	0	24.10	24.10	-	24.10	24.10	1,800	43,488	24.160	23.98	23.98	-	23.98	23.98	1,809	24.043	0.00%
2025-09-01	0	24.10	23.70	24.10	24.00	24.10	7,900	190,360	24.096	23.98	23.59	23.98	23.88	23.98	7,938	23.980	-1.23%
2025-08-29	0	24.40	24.10	24.40	24.40	24.40	19,800	483,120	24.400	24.28	23.98	24.28	24.28	24.28	19,896	24.282	-1.49%
2025-08-28	0	-	24.40	24.90	-	-	0	0	-	24.65	24.28	24.78	-	-	0	-	0.00%
2025-08-27	0	24.90	24.40	26.50	-	-	0	0	-	24.65	24.15	26.23	-	-	0	-	0.00%
2025-08-26	0	24.90	24.40	25.00	24.90	24.90	300	7,470	24.900	24.65	24.15	24.75	24.65	24.65	303	24.649	-1.58%
2025-08-25	0	25.30	24.24	25.30	25.30	25.30	600	15,180	25.300	25.04	24.00	25.04	25.04	25.04	606	25.045	0.00%
2025-08-22	0	25.30	24.98	26.42	25.02	25.40	12,900	326,286	25.294	25.04	24.73	26.15	24.77	25.14	13,032	25.038	1.12%
2025-08-21	0	25.02	25.00	25.98	25.02	25.02	5,400	135,108	25.020	24.77	24.75	25.72	24.77	24.77	5,455	24.768	-0.71%
2025-08-20	0	25.20	24.12	25.48	25.18	25.20	8,100	204,000	25.185	24.95	23.88	25.22	24.93	24.95	8,183	24.931	-1.10%
2025-08-19	0	25.48	25.12	26.78	25.48	25.48	1,200	30,576	25.480	25.22	24.87	26.51	25.22	25.22	1,212	25.223	-1.24%
2025-08-18	0	25.80	24.12	25.80	25.66	25.80	1,200	30,876	25.730	25.54	23.88	25.54	25.40	25.54	1,212	25.470	1.18%
2025-08-15	0	25.50	24.80	25.60	25.40	25.50	3,300	83,922	25.431	25.24	24.55	25.34	25.14	25.24	3,334	25.174	0.39%
2025-08-14	0	25.40	24.10	25.40	25.40	25.40	1,200	30,480	25.400	25.14	23.86	25.14	25.14	25.14	1,212	25.144	0.79%
2025-08-13	0	25.20	24.12	25.30	25.16	25.20	2,400	60,450	25.188	24.95	23.88	25.04	24.91	24.95	2,424	24.933	1.37%
2025-08-12	0	24.86	24.50	24.86	24.62	25.10	14,400	358,512	24.897	24.61	24.25	24.61	24.37	24.85	14,547	24.645	1.89%
2025-08-11	0	24.40	24.10	24.40	-	-	0	0	-	24.15	23.86	24.15	-	-	0	-	0.00%
2025-08-08	0	24.40	24.10	24.46	23.60	24.48	3,306	80,099	24.228	24.15	23.86	24.21	23.36	24.23	3,340	23.984	3.39%
2025-08-07	0	23.60	23.50	23.60	23.60	23.82	3,600	85,668	23.797	23.36	23.26	23.36	23.36	23.58	3,637	23.557	-0.84%
2025-08-06	0	23.80	23.80	24.28	23.76	23.84	2,700	64,332	23.827	23.56	23.56	24.03	23.52	23.60	2,728	23.586	0.08%
2025-08-05	0	23.78	23.76	24.50	23.50	23.78	10,500	246,906	23.515	23.54	23.52	24.25	23.26	23.54	10,607	23.278	-1.33%
2025-08-04	0	24.10	23.60	24.50	-	-	0	0	-	23.86	23.36	24.25	-	-	0	-	0.00%
2025-08-01	0	24.10	24.10	24.50	-	-	0	0	-	23.86	23.86	24.25	-	-	0	-	0.00%
2025-07-31	0	24.10	24.10	24.50	24.10	24.10	1,200	28,920	24.100	23.86	23.86	24.25	23.86	23.86	1,212	23.857	0.00%
2025-07-30	0	24.10	24.10	25.10	24.00	24.10	1,200	28,890	24.075	23.86	23.86	24.85	23.76	23.86	1,212	23.832	0.63%
2025-07-29	0	23.95	23.95	24.20	23.95	24.55	2,100	50,700	24.143	23.71	23.71	23.96	23.71	24.30	2,121	23.899	-2.44%
2025-07-28	0	24.55	24.50	24.60	24.50	25.00	4,500	111,345	24.743	24.30	24.25	24.35	24.25	24.75	4,546	24.494	-2.58%
2025-07-25	0	25.20	24.70	26.40	25.10	25.20	4,200	105,750	25.179	24.95	24.45	26.13	24.85	24.95	4,243	24.924	0.00%
2025-07-24	0	25.20	25.00	25.20	25.00	25.50	43,500	1,106,085	25.427	24.95	24.75	24.95	24.75	25.24	43,943	25.171	2.44%
2025-07-23	0	24.60	24.60	24.80	24.05	24.60	33,150	808,132	24.378	24.35	24.35	24.55	23.81	24.35	33,488	24.132	6.49%
2025-07-22	0	23.10	23.10	23.25	-	-	0	0	-	22.87	22.87	23.02	-	-	0	-	0.00%
2025-07-21	0	23.10	23.00	23.50	-	-	0	0	-	22.87	22.77	23.26	-	-	0	-	0.00%
2025-07-18	0	23.10	23.00	23.50	23.00	23.10	31,500	727,620	23.099	22.87	22.77	23.26	22.77	22.87	31,821	22.866	-0.65%
2025-07-17	0	23.25	23.00	23.35	23.25	23.25	600	13,950	23.250	23.02	22.77	23.11	23.02	23.02	606	23.015	0.00%
2025-07-16	0	23.25	23.00	23.60	23.25	23.50	6,300	147,225	23.369	23.02	22.77	23.36	23.02	23.26	6,364	23.133	-1.06%
2025-07-15	0	23.50	23.25	23.80	23.50	23.50	1,200	28,200	23.500	23.26	23.02	23.56	23.26	23.26	1,212	23.263	0.00%
2025-07-14	0	23.50	23.10	23.50	23.00	23.60	3,600	83,520	23.200	23.26	22.87	23.26	22.77	23.36	3,637	22.966	2.17%
2025-07-11	0	23.00	23.00	23.80	22.95	23.65	79,500	1,836,150	23.096	22.77	22.77	23.56	22.72	23.41	80,310	22.863	-6.69%
2025-07-10	1	24.65	23.70	25.50	24.50	24.65	4,800	117,825	24.547	24.40	23.46	25.24	24.25	24.40	4,849	24.299	0.00%
2025-07-09	0	24.65	24.50	24.65	24.80	24.80	900	22,320	24.800	24.40	24.25	24.40	24.55	24.55	909	24.550	-1.40%
2025-07-08	0	25.00	25.00	26.90	25.00	25.00	1,200	30,000	25.000	24.75	24.75	26.63	24.75	24.75	1,212	24.748	-1.19%
2025-07-07	0	25.30	25.00	25.30	25.30	25.35	20,700	523,455	25.288	25.04	24.75	25.04	25.04	25.09	20,911	25.032	-0.20%
2025-07-04	0	25.35	25.30	25.35	25.40	25.40	1,200	30,480	25.400	25.09	25.04	25.09	25.14	25.14	1,212	25.144	-1.74%
2025-07-03	0	25.80	25.30	25.80	25.80	25.80	1,206	31,101	25.789	25.54	25.04	25.54	25.54	25.54	1,218	25.528	-0.39%
2025-07-02	0	25.90	25.70	26.00	25.90	25.90	900	23,310	25.900	25.64	25.44	25.74	25.64	25.64	909	25.639	-1.71%
2025-06-30	0	26.35	25.90	26.60	26.10	26.60	9,300	244,935	26.337	26.08	25.64	26.33	25.84	26.33	9,395	26.071	1.54%
2025-06-27	0	25.95	25.70	25.95	25.80	26.00	13,800	357,060	25.874	25.69	25.44	25.69	25.54	25.74	13,941	25.613	2.17%
2025-06-26	0	25.40	25.35	25.40	25.10	25.40	5,700	144,690	25.384	25.14	25.09	25.14	24.85	25.14	5,758	25.128	1.40%
2025-06-25	0	25.05	24.00	25.50	24.80	25.05	600	14,955	24.925	24.80	23.76	25.24	24.55	24.80	606	24.673	2.24%
2025-06-24	0	24.50	24.45	24.85	24.50	24.75	2,400	58,950	24.563	24.25	24.20	24.60	24.25	24.50	2,424	24.315	-1.01%
2025-06-23	0	24.75	23.65	26.20	-	-	0	0	-	24.50	23.41	25.94	-	-	0	-	0.00%
2025-06-20	0	24.75	23.65	26.20	24.75	24.75	900	22,275	24.750	24.50	23.41	25.94	24.50	24.50	909	24.500	-0.20%
2025-06-19	0	24.80	24.80	26.00	24.80	24.80	900	22,320	24.800	24.55	24.55	25.74	24.55	24.55	909	24.550	-2.55%
2025-06-18	0	25.45	24.20	25.45	25.50	25.60	1,200	30,690	25.575	25.19	23.96	25.19	25.24	25.34	1,212	25.317	2.62%
2025-06-17	0	24.80	24.60	25.60	24.80	25.00	2,700	67,020	24.822	24.55	24.35	25.34	24.55	24.75	2,728	24.572	-0.80%
2025-06-16	0	25.00	24.30	26.20	25.00	25.00	600	15,000	25.000	24.75	24.05	25.94	24.75	24.75	606	24.748	0.00%
2025-06-13	0	25.00	25.00	26.20	24.90	25.80	3,000	75,075	25.025	24.75	24.75	25.94	24.65	25.54	3,031	24.772	-3.10%
2025-06-12	0	25.80	24.70	26.00	25.80	25.80	1,800	46,440	25.800	25.54	24.45	25.74	25.54	25.54	1,818	25.540	-0.77%
2025-06-11	0	26.00	25.20	26.00	-	-	0	0	-	25.74	24.95	25.74	-	-	0	-	-0.38%
2025-06-10	0	26.10	23.70	26.10	26.10	26.20	1,800	47,025	26.125	25.84	23.46	25.84	25.84	25.94	1,818	25.861	0.58%
2025-06-09	0	25.95	25.60	26.00	25.95	26.00	6,300	163,785	25.998	25.69	25.34	25.74	25.69	25.74	6,364	25.735	-0.19%
2025-06-06	0	26.00	25.55	26.00	-	-	0	0	-	25.74	25.29	25.74	-	-	0	-	-0.19%
2025-06-05	0	26.05	25.70	26.40	26.05	26.05	600	15,630	26.050	25.79	25.44	26.13	25.79	25.79	606	25.787	0.19%
2025-06-04	0	26.00	25.70	26.00	25.75	26.35	3,600	93,915	26.088	25.74	25.44	25.74	25.49	26.08	3,637	25.824	0.39%
2025-06-03	0	25.90	25.80	26.00	25.75	26.05	7,800	202,245	25.929	25.64	25.54	25.74	25.49	25.79	7,880	25.667	1.57%
2025-06-02	0	25.50	25.05	25.65	25.50	25.50	300	7,650	25.500	25.24	24.80	25.39	25.24	25.24	303	25.243	0.00%
2025-05-30	0	25.50	25.10	25.75	-	-	0	0	-	25.24	24.85	25.49	-	-	0	-	0.00%
2025-05-29	0	25.50	25.50	25.95	25.40	25.50	5,400	137,490	25.461	25.24	25.24	25.69	25.14	25.24	5,455	25.204	0.99%
2025-05-28	0	25.25	23.65	25.40	25.25	25.25	1,200	30,300	25.250	25.00	23.41	25.14	25.00	25.00	1,212	24.995	0.00%
2025-05-27	0	25.25	24.00	25.35	-	-	0	0	-	25.00	23.76	25.09	-	-	0	-	0.00%
2025-05-26	0	25.25	25.25	25.40	25.25	25.25	2,400	60,600	25.250	25.00	25.00	25.14	25.00	25.00	2,424	24.995	1.81%
2025-05-23	0	24.80	24.60	25.20	24.50	24.80	2,100	51,630	24.586	24.55	24.35	24.95	24.25	24.55	2,121	24.338	-0.80%
2025-05-22	0	25.00	24.50	25.25	25.00	25.00	300	7,500	25.000	24.75	24.25	25.00	24.75	24.75	303	24.748	0.00%
2025-05-21	0	25.00	25.00	25.30	25.00	25.00	300	7,500	25.000	24.75	24.75	25.04	24.75	24.75	303	24.748	0.00%
2025-05-20	0	25.00	24.75	25.40	25.00	25.30	1,500	37,710	25.140	24.75	24.50	25.14	24.75	25.04	1,515	24.886	-1.96%
2025-05-19	0	25.50	24.50	25.70	-	-	0	0	-	25.24	24.25	25.44	-	-	0	-	0.00%
2025-05-16	0	25.50	25.35	25.70	-	-	0	0	-	25.24	25.09	25.44	-	-	0	-	0.00%
2025-05-15	0	25.50	25.50	25.60	25.50	25.50	600	15,300	25.500	25.24	25.24	25.34	25.24	25.24	606	25.243	0.00%
2025-05-14	0	25.50	25.10	25.50	-	-	0	0	-	25.24	24.85	25.24	-	-	0	-	0.00%
2025-05-13	0	25.50	25.20	26.00	25.50	25.50	2,400	61,200	25.500	25.24	24.95	25.74	25.24	25.24	2,424	25.243	0.00%
2025-05-12	0	25.50	24.70	25.50	25.50	25.50	9,300	237,150	25.500	25.24	24.45	25.24	25.24	25.24	9,395	25.243	1.80%
2025-05-09	0	25.05	25.05	25.50	25.05	25.05	7,200	180,360	25.050	24.80	24.80	25.24	24.80	24.80	7,273	24.797	0.00%
2025-05-08	0	25.05	24.35	25.05	25.05	25.05	300	7,515	25.050	24.80	24.10	24.80	24.80	24.80	303	24.797	0.00%
2025-05-07	0	25.05	23.65	25.05	25.00	25.50	5,700	143,235	25.129	24.80	23.41	24.80	24.75	25.24	5,758	24.875	2.66%
2025-05-06	0	24.40	24.40	25.00	24.20	25.00	3,900	94,920	24.339	24.15	24.15	24.75	23.96	24.75	3,940	24.093	-2.40%
2025-05-02	0	25.00	24.90	25.05	24.95	25.00	3,000	74,910	24.970	24.75	24.65	24.80	24.70	24.75	3,031	24.718	0.20%
2025-04-30	0	24.95	24.20	25.40	24.85	25.40	3,000	74,925	24.975	24.70	23.96	25.14	24.60	25.14	3,031	24.723	-1.77%
2025-04-29	0	25.40	25.20	25.40	25.50	25.50	2,700	68,850	25.500	25.14	24.95	25.14	25.24	25.24	2,728	25.243	0.59%
2025-04-28	0	25.25	25.05	25.50	24.50	25.25	6,600	166,395	25.211	25.00	24.80	25.24	24.25	25.00	6,667	24.957	1.41%
2025-04-25	0	24.90	24.90	25.00	24.90	24.90	600	14,820	24.700	24.65	24.65	24.75	24.65	24.65	606	24.451	0.00%
2025-04-24	0	24.90	23.50	24.95	-	-	0	0	-	24.65	23.26	24.70	-	-	0	-	0.00%
2025-04-23	0	24.90	24.90	25.00	-	-	0	0	-	24.65	24.65	24.75	-	-	0	-	0.20%
2025-04-22	0	24.85	23.40	24.95	24.85	24.85	1,200	29,820	24.850	24.60	23.16	24.70	24.60	24.60	1,212	24.599	0.20%
2025-04-17	0	24.80	23.40	25.00	-	-	0	0	-	24.55	23.16	24.75	-	-	0	-	0.00%
2025-04-16	0	24.80	24.50	24.80	24.55	24.80	3,000	73,875	24.625	24.55	24.25	24.55	24.30	24.55	3,031	24.376	1.22%
2025-04-15	0	24.50	23.40	24.70	24.30	24.50	1,500	36,690	24.460	24.25	23.16	24.45	24.05	24.25	1,515	24.213	0.82%
2025-04-14	0	24.30	23.40	24.30	-	-	0	0	-	24.05	23.16	24.05	-	-	0	-	0.00%
2025-04-11	0	24.30	20.75	24.30	23.40	24.35	215,700	5,184,285	24.035	24.05	20.54	24.05	23.16	24.10	217,899	23.792	1.25%
2025-04-10	1	24.00	22.05	24.00	22.55	24.00	4,800	112,665	23.472	23.76	21.83	23.76	22.32	23.76	4,849	23.235	7.38%
2025-04-09	0	22.35	22.00	22.55	22.05	22.60	36,600	815,415	22.279	22.12	21.78	22.32	21.83	22.37	36,973	22.054	0.68%
2025-04-08	0	22.20	22.10	22.20	22.05	22.50	9,600	213,390	22.228	21.98	21.88	21.98	21.83	22.27	9,698	22.004	6.47%
2025-04-07	0	20.85	20.70	21.00	20.85	22.70	47,400	1,024,125	21.606	20.64	20.49	20.79	20.64	22.47	47,883	21.388	-8.55%
2025-04-03	0	22.80	22.80	24.00	22.40	22.40	300	6,720	22.400	22.57	22.57	23.76	22.17	22.17	303	22.174	-1.08%
2025-04-02	0	23.05	22.75	23.50	23.05	23.55	4,500	103,875	23.083	22.82	22.52	23.26	22.82	23.31	4,546	22.850	2.44%
2025-04-01	0	22.50	22.20	22.50	22.50	22.85	5,700	128,595	22.561	22.27	21.98	22.27	22.27	22.62	5,758	22.333	-1.53%
2025-03-31	0	22.85	22.40	22.90	22.85	22.95	1,575	36,011	22.864	22.62	22.17	22.67	22.62	22.72	1,591	22.633	-0.65%
2025-03-28	0	23.00	22.85	23.30	23.00	23.30	6,300	145,590	23.110	22.77	22.62	23.06	22.77	23.06	6,364	22.876	-1.92%
2025-03-27	0	23.45	23.30	23.60	-	-	0	0	-	23.21	23.06	23.36	-	-	0	-	0.00%
2025-03-26	0	23.45	23.45	24.50	-	-	0	0	-	23.21	23.21	24.25	-	-	0	-	0.64%
2025-03-25	0	23.30	23.30	23.95	23.30	23.40	2,400	56,580	23.575	23.06	23.06	23.71	23.06	23.16	2,424	23.337	-0.43%
2025-03-24	0	23.40	23.35	23.50	23.25	23.50	3,600	84,000	23.333	23.16	23.11	23.26	23.02	23.26	3,637	23.098	-2.30%
2025-03-21	0	23.95	23.15	23.95	-	-	0	0	-	23.71	22.92	23.71	-	-	0	-	0.00%
2025-03-20	0	23.95	23.20	24.00	-	-	0	0	-	23.71	22.97	23.76	-	-	0	-	0.00%
2025-03-19	0	23.95	23.15	24.80	-	-	0	0	-	23.71	22.92	24.55	-	-	0	-	0.00%
2025-03-18	0	23.95	23.15	24.80	23.95	23.95	900	21,555	23.950	23.71	22.92	24.55	23.71	23.71	909	23.708	1.91%
2025-03-17	0	23.50	23.15	24.80	23.50	23.50	900	21,150	23.500	23.26	22.92	24.55	23.26	23.26	909	23.263	0.00%
2025-03-14	0	23.50	23.50	23.70	-	-	0	0	-	23.26	23.26	23.46	-	-	0	-	0.00%
2025-03-13	0	23.50	23.50	24.80	-	-	0	0	-	23.26	23.26	24.55	-	-	0	-	0.00%
2025-03-12	0	23.50	23.15	23.50	23.70	23.70	300	7,110	23.700	23.26	22.92	23.26	23.46	23.46	303	23.461	-0.42%
2025-03-11	0	23.60	23.60	24.80	23.35	23.50	2,100	49,305	23.479	23.36	23.36	24.55	23.11	23.26	2,121	23.242	-0.84%
2025-03-10	0	23.80	23.35	24.80	23.80	23.80	1,200	28,560	23.800	23.56	23.11	24.55	23.56	23.56	1,212	23.560	-1.24%
2025-03-07	0	24.10	23.15	24.10	-	-	0	0	-	23.86	22.92	23.86	-	-	0	-	0.00%
2025-03-06	0	24.10	24.10	24.50	24.10	24.10	10,200	245,820	24.100	23.86	23.86	24.25	23.86	23.86	10,304	23.857	0.42%
2025-03-05	0	24.00	24.00	24.10	23.50	23.70	1,500	35,430	23.620	23.76	23.76	23.86	23.26	23.46	1,515	23.382	1.05%
2025-03-04	0	23.75	23.10	24.30	23.70	24.30	5,100	121,875	23.897	23.51	22.87	24.05	23.46	24.05	5,152	23.656	-3.06%
2025-03-03	0	24.50	23.10	25.00	23.25	24.50	12,900	311,145	24.120	24.25	22.87	24.75	23.02	24.25	13,032	23.876	6.29%
2025-02-28	0	23.05	23.05	23.50	23.05	23.55	2,100	48,555	23.121	22.82	22.82	23.26	22.82	23.31	2,121	22.888	-1.91%
2025-02-27	0	23.50	23.30	23.50	23.50	23.50	2,100	49,350	23.500	23.26	23.06	23.26	23.26	23.26	2,121	23.263	0.11%
2025-02-26	0	23.60	23.60	24.00	23.05	23.60	5,100	118,965	23.327	23.24	23.24	23.63	22.70	23.24	5,180	22.968	0.85%
2025-02-25	0	23.40	23.40	24.00	23.35	23.55	6,600	155,205	23.516	23.04	23.04	23.63	22.99	23.19	6,703	23.154	-3.51%
2025-02-24	0	24.25	24.20	25.10	24.25	24.25	1,800	43,650	24.250	23.88	23.83	24.71	23.88	23.88	1,828	23.877	1.46%
2025-02-21	0	23.90	23.90	25.15	23.80	24.00	2,400	57,420	23.925	23.53	23.53	24.76	23.43	23.63	2,437	23.557	-1.85%
2025-02-20	0	24.35	24.00	25.15	24.35	24.35	600	14,610	24.350	23.98	23.63	24.76	23.98	23.98	609	23.976	-0.20%
2025-02-19	0	24.40	24.40	24.65	24.40	24.70	900	22,050	24.500	24.02	24.02	24.27	24.02	24.32	914	24.123	-2.01%
2025-02-18	0	24.90	24.75	25.50	24.70	24.90	3,600	88,980	24.717	24.52	24.37	25.11	24.32	24.52	3,656	24.337	0.81%
2025-02-17	0	24.70	24.55	25.40	24.60	24.70	5,700	140,760	24.695	24.32	24.17	25.01	24.22	24.32	5,789	24.315	4.88%
2025-02-14	0	23.55	23.50	24.70	23.50	24.00	2,300	54,240	23.583	23.19	23.14	24.32	23.14	23.63	2,336	23.220	-4.66%
2025-02-13	0	24.70	24.30	24.90	24.45	24.70	12,800	315,440	24.644	24.32	23.93	24.52	24.07	24.32	13,000	24.265	1.23%
2025-02-12	0	24.40	23.60	24.40	24.40	24.40	300	7,320	24.400	24.02	23.24	24.02	24.02	24.02	305	24.025	0.00%
2025-02-11	0	24.40	23.50	24.40	-	-	0	0	-	24.02	23.14	24.02	-	-	0	-	0.00%
2025-02-10	0	24.40	23.80	24.60	-	-	0	0	-	24.02	23.43	24.22	-	-	0	-	0.00%
2025-02-07	0	24.40	24.40	24.65	24.40	24.40	600	14,640	24.400	24.02	24.02	24.27	24.02	24.02	609	24.025	1.24%
2025-02-06	0	24.10	24.10	24.65	23.50	24.10	12,000	288,855	24.071	23.73	23.73	24.27	23.14	23.73	12,187	23.701	2.55%
2025-02-05	0	23.50	23.50	24.25	23.35	23.35	300	7,005	23.350	23.14	23.14	23.88	22.99	22.99	305	22.991	-3.09%
2025-02-04	0	24.25	23.30	24.25	23.50	24.30	3,600	86,010	23.892	23.88	22.94	23.88	23.14	23.93	3,656	23.524	-0.21%
2025-02-03	0	24.30	23.20	24.35	24.30	24.50	1,800	43,935	24.408	23.93	22.84	23.98	23.93	24.12	1,828	24.033	-1.22%
2025-01-28	0	24.60	24.55	24.60	24.60	24.60	300	7,380	24.600	24.22	24.17	24.22	24.22	24.22	305	24.222	0.41%
2025-01-27	0	24.50	24.50	24.80	24.20	24.80	1,500	36,780	24.520	24.12	24.12	24.42	23.83	24.42	1,523	24.143	-0.41%
2025-01-24	0	24.60	24.60	25.80	24.30	24.60	1,200	29,340	24.450	24.22	24.22	25.40	23.93	24.22	1,219	24.074	1.23%
2025-01-23	0	24.30	24.00	24.30	24.30	24.30	2,400	58,320	24.300	23.93	23.63	23.93	23.93	23.93	2,437	23.926	0.00%
2025-01-22	0	24.30	23.50	24.30	-	-	0	0	-	23.93	23.14	23.93	-	-	0	-	0.00%
2025-01-21	0	24.30	24.10	24.30	24.00	24.30	2,100	50,610	24.100	23.93	23.73	23.93	23.63	23.93	2,133	23.729	0.41%
2025-01-20	0	24.20	23.65	24.20	24.00	24.20	3,600	86,580	24.050	23.83	23.29	23.83	23.63	23.83	3,656	23.680	1.89%
2025-01-17	0	23.75	23.20	25.65	-	-	0	0	-	23.38	22.84	25.26	-	-	0	-	0.00%
2025-01-16	0	23.75	23.20	25.65	23.40	23.75	3,000	71,055	23.685	23.38	22.84	25.26	23.04	23.38	3,047	23.321	1.50%
2025-01-15	0	23.40	23.20	23.40	23.40	23.40	900	21,060	23.400	23.04	22.84	23.04	23.04	23.04	914	23.040	-1.68%
2025-01-14	0	23.80	23.00	23.80	23.10	24.75	20,100	468,555	23.311	23.43	22.65	23.43	22.74	24.37	20,414	22.953	-3.64%
2025-01-13	0	24.70	24.70	24.75	-	-	0	0	-	24.32	24.32	24.37	-	-	0	-	0.00%
2025-01-10	0	24.70	23.55	24.70	23.40	24.70	6,600	159,690	24.196	24.32	23.19	24.32	23.04	24.32	6,703	23.823	-0.40%
2025-01-09	1	-	-	-	-	-	0	0	-	24.42	-	-	-	-	0	-	0.00%
2025-01-08	0	24.80	24.80	25.70	24.40	24.40	900	21,960	24.400	24.42	24.42	25.30	24.02	24.02	914	24.025	-1.39%
2025-01-07	0	25.15	25.15	25.70	25.00	25.05	18,900	472,530	25.002	24.76	24.76	25.30	24.62	24.66	19,195	24.617	1.21%
2025-01-06	0	24.85	24.85	25.70	24.80	24.80	3,600	89,280	24.800	24.47	24.47	25.30	24.42	24.42	3,656	24.419	-3.31%
2025-01-03	0	25.70	25.65	26.00	25.70	26.00	1,500	38,640	25.760	25.30	25.26	25.60	25.30	25.60	1,523	25.364	-1.15%
2025-01-02	0	26.00	25.70	26.00	26.00	26.00	900	23,400	26.000	25.60	25.30	25.60	25.60	25.60	914	25.600	0.78%
2024-12-31	0	25.80	25.80	26.00	25.70	25.70	300	7,710	25.700	25.40	25.40	25.60	25.30	25.30	305	25.305	0.78%
2024-12-30	0	25.60	25.60	27.00	25.45	25.45	1,875	47,835	25.512	25.21	25.21	26.58	25.06	25.06	1,904	25.120	-3.03%
2024-12-27	0	26.40	26.40	27.00	-	-	0	0	-	25.99	25.99	26.58	-	-	0	-	1.54%
2024-12-24	0	26.00	24.10	27.00	-	-	0	0	-	25.60	23.73	26.58	-	-	0	-	0.00%
2024-12-23	0	26.00	24.80	27.00	26.00	26.00	300	7,800	26.000	25.60	24.42	26.58	25.60	25.60	305	25.600	0.00%
2024-12-20	0	26.00	26.00	27.50	25.70	25.90	2,700	69,570	25.767	25.60	25.60	27.08	25.30	25.50	2,742	25.370	-0.19%
2024-12-19	0	26.05	26.00	26.05	25.60	26.05	4,800	123,285	25.684	25.65	25.60	25.65	25.21	25.65	4,875	25.289	-1.33%
2024-12-18	0	26.40	25.10	27.00	-	-	0	0	-	25.99	24.71	26.58	-	-	0	-	0.00%
2024-12-17	0	26.40	25.05	27.50	26.40	26.40	900	23,760	26.400	25.99	24.66	27.08	25.99	25.99	914	25.994	-0.56%
2024-12-16	0	26.55	24.25	26.55	26.55	26.55	600	15,930	26.550	26.14	23.88	26.14	26.14	26.14	609	26.142	-0.19%
2024-12-13	0	26.60	26.35	26.65	26.60	26.60	300	7,980	26.600	26.19	25.94	26.24	26.19	26.19	305	26.191	-1.85%
2024-12-12	0	27.10	26.80	27.20	27.05	27.10	1,200	32,505	27.088	26.68	26.39	26.78	26.63	26.68	1,219	26.671	0.18%
2024-12-11	0	27.05	26.30	27.10	-	-	0	0	-	26.63	25.90	26.68	-	-	0	-	0.00%
2024-12-10	0	27.05	26.20	27.05	27.05	27.05	600	16,230	27.050	26.63	25.80	26.63	26.63	26.63	609	26.634	0.93%
2024-12-09	0	26.80	26.65	27.10	26.80	26.85	2,700	72,375	26.806	26.39	26.24	26.68	26.39	26.44	2,742	26.393	-0.92%
2024-12-06	0	27.05	26.05	27.05	27.05	27.05	1,500	40,575	27.050	26.63	25.65	26.63	26.63	26.63	1,523	26.634	0.00%
2024-12-05	0	27.05	27.05	27.10	27.05	27.05	1,500	40,575	27.050	26.63	26.63	26.68	26.63	26.63	1,523	26.634	0.19%
2024-12-04	0	27.00	26.60	27.00	26.50	27.00	5,400	144,600	26.778	26.58	26.19	26.58	26.09	26.58	5,484	26.366	2.66%
2024-12-03	0	26.30	25.70	26.30	26.00	26.45	5,100	134,115	26.297	25.90	25.30	25.90	25.60	26.04	5,180	25.893	4.78%
2024-12-02	0	25.10	25.00	25.15	25.10	25.30	3,300	83,370	25.264	24.71	24.62	24.76	24.71	24.91	3,352	24.875	-1.76%
2024-11-29	0	25.55	25.55	26.00	25.45	25.50	900	22,935	25.483	25.16	25.16	25.60	25.06	25.11	914	25.091	0.59%
2024-11-28	0	25.40	25.40	25.80	25.35	25.60	2,400	61,425	25.594	25.01	25.01	25.40	24.96	25.21	2,437	25.200	-1.55%
2024-11-27	0	25.80	25.50	25.80	25.20	25.80	7,500	193,215	25.762	25.40	25.11	25.40	24.81	25.40	7,617	25.366	2.38%
2024-11-26	0	25.20	25.10	25.20	25.00	25.25	3,600	90,570	25.158	24.81	24.71	24.81	24.62	24.86	3,656	24.771	1.61%
2024-11-25	0	24.80	24.50	25.00	23.90	24.85	8,400	206,670	24.604	24.42	24.12	24.62	23.53	24.47	8,531	24.225	3.12%
2024-11-22	0	24.05	23.90	24.10	24.05	24.05	600	14,430	24.050	23.68	23.53	23.73	23.68	23.68	609	23.680	0.63%
2024-11-21	0	23.90	23.30	23.90	23.90	23.90	1,200	28,680	23.900	23.53	22.94	23.53	23.53	23.53	1,219	23.532	0.00%
2024-11-20	0	23.90	23.90	24.50	23.85	24.50	110,100	2,644,140	24.016	23.53	23.53	24.12	23.48	24.12	111,820	23.646	-0.62%
2024-11-19	0	24.05	23.65	24.05	23.50	24.60	85,200	2,074,875	24.353	23.68	23.29	23.68	23.14	24.22	86,531	23.978	-0.62%
2024-11-18	0	24.20	24.20	24.60	-	-	0	0	-	23.83	23.83	24.22	-	-	0	-	0.21%
2024-11-15	0	24.15	24.15	24.65	-	-	0	0	-	23.78	23.78	24.27	-	-	0	-	0.62%
2024-11-14	0	24.00	23.95	24.00	24.00	24.00	1,200	28,800	24.000	23.63	23.58	23.63	23.63	23.63	1,219	23.631	0.00%
2024-11-13	0	24.00	23.70	24.40	24.00	24.40	1,200	28,920	24.100	23.63	23.34	24.02	23.63	24.02	1,219	23.729	-1.44%
2024-11-12	0	24.35	24.35	25.00	24.35	25.10	2,894	71,210	24.606	23.98	23.98	24.62	23.98	24.71	2,939	24.228	-0.20%
2024-11-11	0	24.40	24.40	24.65	-	-	0	0	-	24.02	24.02	24.27	-	-	0	-	0.83%
2024-11-08	0	24.20	24.00	24.75	24.20	26.00	1,200	30,660	25.550	23.83	23.63	24.37	23.83	25.60	1,219	25.157	2.54%
2024-11-07	0	23.60	23.50	24.30	23.60	24.50	40,500	956,910	23.627	23.24	23.14	23.93	23.24	24.12	41,133	23.264	-3.87%
2024-11-06	0	24.55	24.55	25.00	24.55	24.60	10,200	250,905	24.599	24.17	24.17	24.62	24.17	24.22	10,359	24.220	0.00%
2024-11-05	0	24.55	24.55	25.05	-	-	0	0	-	24.17	24.17	24.66	-	-	0	-	0.82%
2024-11-04	0	24.35	24.00	-	24.35	24.35	900	21,915	24.350	23.98	23.63	-	23.98	23.98	914	23.976	3.18%
2024-11-01	0	23.60	23.65	-	23.60	24.70	4,500	109,275	24.283	23.24	23.29	-	23.24	24.32	4,570	23.910	-5.60%
2024-10-31	0	25.00	24.80	28.00	25.00	25.05	7,200	180,015	25.002	24.62	24.42	27.57	24.62	24.66	7,312	24.618	-2.72%
2024-10-30	0	25.70	24.90	25.70	26.00	26.00	300	7,800	26.000	25.30	24.52	25.30	25.60	25.60	305	25.600	-1.15%
2024-10-29	0	26.00	24.80	26.60	25.45	26.00	4,800	124,320	25.900	25.60	24.42	26.19	25.06	25.60	4,875	25.502	2.36%
2024-10-28	0	25.40	25.00	25.70	25.40	25.70	8,100	207,885	25.665	25.01	24.62	25.30	25.01	25.30	8,227	25.270	0.79%
2024-10-25	0	25.20	25.00	25.45	-	-	0	0	-	24.81	24.62	25.06	-	-	0	-	0.00%
2024-10-24	0	25.20	25.20	25.50	25.15	25.15	600	15,090	25.150	24.81	24.81	25.11	24.76	24.76	609	24.763	-0.79%
2024-10-23	0	25.40	25.15	25.55	25.35	26.00	31,500	811,575	25.764	25.01	24.76	25.16	24.96	25.60	31,992	25.368	-6.79%
2024-10-22	0	27.25	26.30	29.00	-	-	6	138	23.000	26.83	25.90	28.55	-	-	6	22.646	0.00%
2024-10-21	0	27.25	27.25	28.80	26.80	27.75	4,500	123,870	27.527	26.83	26.83	28.36	26.39	27.32	4,570	27.103	-2.68%
2024-10-18	0	28.00	27.50	28.45	27.80	28.50	2,700	76,215	28.228	27.57	27.08	28.01	27.37	28.06	2,742	27.794	0.72%
2024-10-17	0	27.80	24.50	28.40	27.80	27.85	600	16,695	27.825	27.37	24.12	27.96	27.37	27.42	609	27.397	-0.18%
2024-10-16	0	27.85	27.85	28.50	27.55	27.65	4,200	115,740	27.557	27.42	27.42	28.06	27.13	27.22	4,266	27.133	-0.71%
2024-10-15	0	28.05	27.60	28.50	27.50	28.10	5,400	151,170	27.994	27.62	27.18	28.06	27.08	27.67	5,484	27.564	-1.23%
2024-10-14	0	28.40	27.55	28.40	26.95	28.45	26,400	734,400	27.818	27.96	27.13	27.96	26.54	28.01	26,812	27.390	9.23%
2024-10-10	1	26.00	26.00	26.15	25.60	25.60	600	15,360	25.600	25.60	25.60	25.75	25.21	25.21	609	25.206	1.56%
2024-10-09	0	25.60	25.30	25.60	25.50	26.20	10,500	270,840	25.794	25.21	24.91	25.21	25.11	25.80	10,664	25.398	0.39%
2024-10-08	0	25.50	25.50	25.95	25.35	26.10	1,200	30,765	25.638	25.11	25.11	25.55	24.96	25.70	1,219	25.243	-0.97%
2024-10-07	0	25.75	25.75	25.95	25.60	25.70	3,000	77,070	25.690	25.35	25.35	25.55	25.21	25.30	3,047	25.295	1.18%
2024-10-04	0	25.45	25.35	25.45	25.45	25.75	9,300	238,140	25.607	25.06	24.96	25.06	25.06	25.35	9,445	25.213	2.62%
2024-10-03	0	24.80	24.80	25.25	24.75	26.75	301,800	7,760,220	25.713	24.42	24.42	24.86	24.37	26.34	306,514	25.318	-0.40%
2024-10-02	0	24.90	24.90	25.80	24.80	24.80	300	7,440	24.800	24.52	24.52	25.40	24.42	24.42	305	24.419	-1.78%
2024-09-30	0	25.35	25.30	25.35	25.00	25.35	2,700	68,355	25.317	24.96	24.91	24.96	24.62	24.96	2,742	24.927	-0.78%
2024-09-27	0	25.55	25.55	26.00	25.40	25.45	2,400	60,990	25.413	25.16	25.16	25.60	25.01	25.06	2,437	25.022	0.59%
2024-09-26	0	25.40	25.30	25.50	25.40	25.50	2,100	53,445	25.450	25.01	24.91	25.11	25.01	25.11	2,133	25.059	0.40%
2024-09-25	0	25.30	25.00	25.30	25.00	25.45	6,600	165,870	25.132	24.91	24.62	24.91	24.62	25.06	6,703	24.745	0.40%
2024-09-24	0	25.20	25.10	25.20	24.90	25.20	4,200	105,405	25.096	24.81	24.71	24.81	24.52	24.81	4,266	24.710	-1.37%
2024-09-23	0	25.55	25.45	25.55	-	-	0	0	-	25.16	25.06	25.16	-	-	0	-	-0.20%
2024-09-20	0	25.60	25.10	25.60	24.30	25.70	15,300	382,905	25.027	25.21	24.71	25.21	23.93	25.30	15,539	24.642	5.35%
2024-09-19	0	24.30	24.30	24.85	24.15	24.30	3,600	87,015	24.171	23.93	23.93	24.47	23.78	23.93	3,656	23.799	0.62%
2024-09-17	0	24.15	23.40	24.15	-	-	0	0	-	23.78	23.04	23.78	-	-	0	-	0.00%
2024-09-16	0	24.15	23.55	25.00	-	-	0	0	-	23.78	23.19	24.62	-	-	0	-	0.00%
2024-09-13	0	24.15	23.95	24.15	24.00	24.60	5,100	123,465	24.209	23.78	23.58	23.78	23.63	24.22	5,180	23.837	1.05%
2024-09-12	0	23.90	23.50	23.90	23.30	23.90	3,300	77,850	23.591	23.53	23.14	23.53	22.94	23.53	3,352	23.228	1.70%
2024-09-11	0	23.50	22.50	23.50	-	-	0	0	-	23.14	22.15	23.14	-	-	0	-	-0.42%
2024-09-10	0	23.60	22.50	23.60	-	-	0	0	-	23.24	22.15	23.24	-	-	0	-	-0.42%
2024-09-09	0	23.70	22.50	23.70	-	-	0	0	-	23.34	22.15	23.34	-	-	0	-	-0.84%
2024-09-05	0	23.90	23.40	23.90	23.90	23.90	1,500	35,850	23.900	23.53	23.04	23.53	23.53	23.53	1,523	23.532	-1.24%
2024-09-04	0	24.20	24.10	24.20	24.15	24.20	2,700	65,295	24.183	23.83	23.73	23.83	23.78	23.83	2,742	23.811	-3.20%
2024-09-03	0	25.00	24.55	25.00	23.95	25.00	41,100	1,011,180	24.603	24.62	24.17	24.62	23.58	24.62	41,742	24.225	3.31%
2024-09-02	0	24.20	24.20	24.35	23.50	24.35	7,200	173,115	24.044	23.83	23.83	23.98	23.14	23.98	7,312	23.674	2.98%
2024-08-30	0	23.50	23.55	24.45	23.50	24.45	9,900	235,590	23.797	23.14	23.19	24.07	23.14	24.07	10,055	23.431	-2.89%
2024-08-29	0	24.20	24.20	24.45	24.15	24.40	5,700	138,060	24.221	23.83	23.83	24.07	23.78	24.02	5,789	23.849	0.89%
2024-08-28	0	24.10	24.05	24.20	23.80	24.50	8,100	194,775	24.046	23.62	23.57	23.71	23.32	24.01	8,266	23.564	-1.63%
2024-08-27	0	24.50	24.35	24.55	23.25	24.55	17,700	431,175	24.360	24.01	23.86	24.06	22.78	24.06	18,062	23.872	1.24%
2024-08-26	0	24.20	24.20	24.50	23.80	24.45	12,600	303,315	24.073	23.71	23.71	24.01	23.32	23.96	12,858	23.590	1.47%
2024-08-23	0	23.85	23.45	23.85	23.45	23.85	5,700	135,405	23.755	23.37	22.98	23.37	22.98	23.37	5,817	23.279	2.14%
2024-08-22	0	23.35	23.35	23.50	23.00	23.60	13,200	309,195	23.424	22.88	22.88	23.03	22.54	23.13	13,470	22.954	2.19%
2024-08-21	0	22.85	22.80	23.00	22.85	22.85	600	13,710	22.850	22.39	22.34	22.54	22.39	22.39	612	22.392	1.11%
2024-08-20	0	22.60	22.55	22.95	22.50	22.60	3,000	67,755	22.585	22.15	22.10	22.49	22.05	22.15	3,061	22.132	0.89%
2024-08-19	0	22.40	22.30	22.50	22.30	22.45	2,700	60,465	22.394	21.95	21.85	22.05	21.85	22.00	2,755	21.945	0.00%
2024-08-16	0	22.40	22.40	22.50	21.70	22.50	21,300	472,290	22.173	21.95	21.95	22.05	21.26	22.05	21,736	21.729	3.23%
2024-08-15	0	21.70	19.50	21.70	-	-	0	0	-	21.26	19.11	21.26	-	-	0	-	0.00%
2024-08-14	0	21.70	19.22	21.70	21.80	21.80	300	6,540	21.800	21.26	18.83	21.26	21.36	21.36	306	21.363	-0.46%
2024-08-13	0	21.80	19.22	21.80	-	-	0	0	-	21.36	18.83	21.36	-	-	0	-	0.00%
2024-08-12	0	21.80	20.00	21.80	22.00	22.00	300	6,600	22.000	21.36	19.60	21.36	21.56	21.56	306	21.559	5.31%
2024-08-09	0	20.70	20.50	20.70	20.70	21.00	900	18,720	20.800	20.28	20.09	20.28	20.28	20.58	918	20.383	1.97%
2024-08-08	0	20.30	20.30	20.90	-	-	0	0	-	19.89	19.89	20.48	-	-	0	-	0.50%
2024-08-07	0	20.20	20.20	20.60	-	-	0	0	-	19.79	19.79	20.19	-	-	0	-	1.10%
2024-08-06	0	19.98	18.90	20.65	19.00	19.98	17,400	340,776	19.585	19.58	18.52	20.24	18.62	19.58	17,756	19.192	3.95%
2024-08-05	0	19.22	19.14	19.22	19.28	20.80	20,100	405,609	20.180	18.83	18.76	18.83	18.89	20.38	20,511	19.775	-3.42%
2024-08-02	0	19.90	19.90	21.95	19.90	20.90	2,700	54,630	20.233	19.50	19.50	21.51	19.50	20.48	2,755	19.828	-5.24%
2024-08-01	0	21.00	20.20	21.95	21.00	21.00	600	12,600	21.000	20.58	19.79	21.51	20.58	20.58	612	20.579	-0.24%
2024-07-31	0	21.05	21.00	22.00	21.00	21.05	3,000	63,120	21.040	20.63	20.58	21.56	20.58	20.63	3,061	20.618	3.44%
2024-07-30	0	20.35	20.30	20.55	-	-	0	0	-	19.94	19.89	20.14	-	-	0	-	0.00%
2024-07-29	0	20.35	20.30	20.85	-	-	0	0	-	19.94	19.89	20.43	-	-	0	-	0.00%
2024-07-26	0	20.35	20.30	21.00	-	-	0	0	-	19.94	19.89	20.58	-	-	0	-	0.00%
2024-07-25	0	20.35	20.20	20.90	20.35	20.35	300	6,105	20.350	19.94	19.79	20.48	19.94	19.94	306	19.942	-2.86%
2024-07-24	0	20.95	20.50	20.95	20.95	20.95	300	6,285	20.950	20.53	20.09	20.53	20.53	20.53	306	20.530	2.95%
2024-07-23	0	20.35	20.20	21.00	-	-	0	0	-	19.94	19.79	20.58	-	-	0	-	0.00%
2024-07-22	0	20.35	20.20	20.50	20.35	20.50	5,700	116,340	20.411	19.94	19.79	20.09	19.94	20.09	5,817	20.001	0.74%
2024-07-19	0	20.20	20.20	21.00	19.62	21.00	5,100	101,736	19.948	19.79	19.79	20.58	19.23	20.58	5,204	19.548	-6.26%
2024-07-18	0	21.55	20.50	21.55	21.90	22.00	5,100	111,750	21.912	21.12	20.09	21.12	21.46	21.56	5,204	21.472	1.17%
2024-07-17	0	21.30	20.50	21.35	20.35	21.35	5,100	106,785	20.938	20.87	20.09	20.92	19.94	20.92	5,204	20.518	0.71%
2024-07-16	0	21.15	20.80	21.15	21.00	21.30	2,400	50,625	21.094	20.73	20.38	20.73	20.58	20.87	2,449	20.671	-0.70%
2024-07-15	0	21.30	21.25	21.30	21.30	21.35	3,000	63,960	21.320	20.87	20.82	20.87	20.87	20.92	3,061	20.892	-0.47%
2024-07-12	0	21.40	21.30	21.40	21.50	21.75	10,200	221,437	21.710	20.97	20.87	20.97	21.07	21.31	10,409	21.274	-0.47%
2024-07-11	1	21.50	21.50	21.75	21.50	21.50	3,900	83,850	21.500	21.07	21.07	21.31	21.07	21.07	3,980	21.069	2.38%
2024-07-10	0	21.00	20.90	21.50	20.90	21.20	2,100	44,310	21.100	20.58	20.48	21.07	20.48	20.77	2,143	20.677	-0.94%
2024-07-09	0	21.20	20.85	21.20	20.60	21.20	3,900	81,300	20.846	20.77	20.43	20.77	20.19	20.77	3,980	20.428	3.41%
2024-07-08	0	20.50	20.00	20.50	-	-	0	0	-	20.09	19.60	20.09	-	-	0	-	0.00%
2024-07-05	0	20.50	19.88	20.55	20.50	20.50	600	12,300	20.500	20.09	19.48	20.14	20.09	20.09	612	20.089	-0.24%
2024-07-04	0	20.55	20.00	21.75	19.46	20.55	18,300	374,700	20.475	20.14	19.60	21.31	19.07	20.14	18,675	20.065	2.49%
2024-07-03	0	20.05	19.30	20.05	19.50	20.05	1,800	35,265	19.592	19.65	18.91	19.65	19.11	19.65	1,837	19.199	2.82%
2024-07-02	0	19.50	19.50	21.75	-	-	0	0	-	19.11	19.11	21.31	-	-	0	-	1.56%
2024-06-28	0	19.20	19.20	21.50	-	-	0	0	-	18.81	18.81	21.07	-	-	0	-	0.10%
2024-06-27	0	19.18	19.18	21.50	19.08	19.82	2,100	41,178	19.609	18.80	18.80	21.07	18.70	19.42	2,143	19.215	-3.33%
2024-06-26	0	19.84	19.84	20.10	19.80	20.00	4,500	89,304	19.845	19.44	19.44	19.70	19.40	19.60	4,592	19.447	-0.80%
2024-06-25	0	20.00	19.60	20.95	20.00	20.00	300	6,000	20.000	19.60	19.21	20.53	19.60	19.60	306	19.599	2.88%
2024-06-24	0	19.44	19.44	20.60	19.40	19.40	4,500	87,300	19.400	19.05	19.05	20.19	19.01	19.01	4,592	19.011	-0.10%
2024-06-21	0	19.46	19.46	20.25	19.42	19.70	1,800	35,376	19.653	19.07	19.07	19.84	19.03	19.30	1,837	19.259	-0.71%
2024-06-20	0	19.60	19.40	19.88	-	-	0	0	-	19.21	19.01	19.48	-	-	0	-	0.00%
2024-06-19	0	19.60	19.60	19.80	19.34	19.60	4,200	81,528	19.411	19.21	19.21	19.40	18.95	19.21	4,286	19.022	1.34%
2024-06-18	0	19.34	19.34	19.36	19.28	19.86	10,800	209,550	19.403	18.95	18.95	18.97	18.89	19.46	11,021	19.014	-1.43%
2024-06-17	0	19.62	19.62	20.30	19.08	19.62	2,400	46,926	19.553	19.23	19.23	19.89	18.70	19.23	2,449	19.160	-4.06%
2024-06-14	0	20.45	19.90	20.45	19.82	20.55	600	12,111	20.185	20.04	19.50	20.04	19.42	20.14	612	19.780	-0.49%
2024-06-13	0	20.55	19.90	20.55	20.55	20.60	600	12,345	20.575	20.14	19.50	20.14	20.14	20.19	612	20.162	0.49%
2024-06-12	0	20.45	19.84	20.55	20.45	20.60	2,700	55,440	20.533	20.04	19.44	20.14	20.04	20.19	2,755	20.121	0.49%
2024-06-11	0	20.35	20.35	20.50	20.05	20.60	56,700	1,139,940	20.105	19.94	19.94	20.09	19.65	20.19	57,861	19.702	1.50%
2024-06-07	0	20.05	20.05	20.60	20.05	20.15	22,500	452,295	20.102	19.65	19.65	20.19	19.65	19.75	22,961	19.699	-0.50%
2024-06-06	0	20.15	19.90	20.60	-	-	0	0	-	19.75	19.50	20.19	-	-	0	-	0.00%
2024-06-05	0	20.15	20.15	20.60	-	-	0	0	-	19.75	19.75	20.19	-	-	0	-	0.50%
2024-06-04	0	20.05	19.82	20.10	20.05	20.20	1,200	24,180	20.150	19.65	19.42	19.70	19.65	19.79	1,225	19.746	-0.50%
2024-06-03	0	20.15	20.10	20.60	20.00	20.15	1,500	30,135	20.090	19.75	19.70	20.19	19.60	19.75	1,531	19.687	1.66%
2024-05-31	0	19.82	19.50	21.40	-	-	0	0	-	19.42	19.11	20.97	-	-	0	-	0.00%
2024-05-30	0	19.82	19.52	19.98	19.82	20.05	6,900	137,970	19.996	19.42	19.13	19.58	19.42	19.65	7,041	19.595	-1.15%
2024-05-29	0	20.05	20.05	20.70	-	-	0	0	-	19.65	19.65	20.28	-	-	0	-	0.00%
2024-05-28	0	20.05	20.00	20.05	20.05	20.10	50,400	1,010,580	20.051	19.65	19.60	19.65	19.65	19.70	51,432	19.649	0.25%
2024-05-27	0	20.00	20.00	20.45	19.98	20.10	2,100	42,012	20.006	19.60	19.60	20.04	19.58	19.70	2,143	19.604	-2.20%
2024-05-24	0	20.45	20.00	20.45	19.94	20.45	3,000	60,234	20.078	20.04	19.60	20.04	19.54	20.04	3,061	19.675	2.25%
2024-05-23	0	20.00	19.84	21.00	20.00	20.00	2,100	42,000	20.000	19.60	19.44	20.58	19.60	19.60	2,143	19.599	0.00%
2024-05-22	0	20.00	20.00	20.80	20.00	20.80	21,600	438,630	20.307	19.60	19.60	20.38	19.60	20.38	22,042	19.900	-3.85%
2024-05-21	0	20.80	20.80	21.05	20.80	20.80	3,600	74,880	20.800	20.38	20.38	20.63	20.38	20.38	3,674	20.383	-0.48%
2024-05-20	0	20.90	20.80	21.50	20.80	20.90	8,400	175,815	20.930	20.48	20.38	21.07	20.38	20.48	8,572	20.511	0.97%
2024-05-17	0	20.70	20.60	21.00	20.70	21.50	4,800	101,700	21.188	20.28	20.19	20.58	20.28	21.07	4,898	20.763	-0.24%
2024-05-16	0	20.75	20.75	21.50	20.60	20.60	300	6,180	20.600	20.33	20.33	21.07	20.19	20.19	306	20.187	1.22%
2024-05-14	0	20.50	20.50	20.60	20.50	20.60	3,900	80,160	20.554	20.09	20.09	20.19	20.09	20.19	3,980	20.142	-0.49%
2024-05-13	0	20.60	20.50	20.60	20.50	20.60	1,200	24,630	20.525	20.19	20.09	20.19	20.09	20.19	1,225	20.113	-0.48%
2024-05-10	0	20.70	20.60	20.80	20.60	20.80	4,500	93,150	20.700	20.28	20.19	20.38	20.19	20.38	4,592	20.285	-0.96%
2024-05-09	0	20.90	19.82	21.00	20.90	20.90	300	6,270	20.900	20.48	19.42	20.58	20.48	20.48	306	20.481	-1.88%
2024-05-08	0	21.30	20.05	21.30	21.50	21.50	1,200	25,800	21.500	20.87	19.65	20.87	21.07	21.07	1,225	21.069	-0.93%
2024-05-07	0	21.50	21.10	21.50	-	-	0	0	-	21.07	20.68	21.07	-	-	0	-	0.00%
2024-05-06	0	21.50	21.40	21.50	21.40	21.50	1,800	38,610	21.450	21.07	20.97	21.07	20.97	21.07	1,837	21.020	0.00%
2024-05-03	0	21.50	21.10	21.50	21.00	21.50	900	19,050	21.167	21.07	20.68	21.07	20.58	21.07	918	20.742	2.63%
2024-05-02	0	20.95	20.80	20.95	20.95	21.00	2,100	44,025	20.964	20.53	20.38	20.53	20.53	20.58	2,143	20.544	-0.24%
2024-04-30	0	21.00	20.50	23.65	21.00	21.75	5,100	107,475	21.074	20.58	20.09	23.18	20.58	21.31	5,204	20.651	-0.94%
2024-04-29	0	21.20	21.00	21.75	-	-	300	7,110	23.700	20.77	20.58	21.31	-	-	306	23.225	0.00%
2024-04-26	0	21.20	21.00	23.70	-	-	0	0	-	20.77	20.58	23.22	-	-	0	-	0.00%
2024-04-25	0	21.20	20.90	21.70	21.20	21.60	1,800	38,670	21.483	20.77	20.48	21.26	20.77	21.17	1,837	21.052	-1.40%
2024-04-24	0	21.50	21.50	22.30	-	-	0	0	-	21.07	21.07	21.85	-	-	0	-	2.14%
2024-04-23	0	21.05	20.55	-	20.45	21.05	1,500	31,380	20.920	20.63	20.14	-	20.04	20.63	1,531	20.500	2.93%
2024-04-22	0	20.45	20.25	20.90	20.45	20.50	1,627	33,281	20.455	20.04	19.84	20.48	20.04	20.09	1,660	20.045	0.25%
2024-04-19	0	20.40	20.00	20.75	20.40	20.40	4,800	97,920	20.400	19.99	19.60	20.33	19.99	19.99	4,898	19.991	-0.97%
2024-04-18	0	20.60	20.60	20.90	20.60	20.70	1,800	37,140	20.633	20.19	20.19	20.48	20.19	20.28	1,837	20.219	0.00%
2024-04-17	0	20.60	20.60	20.70	20.60	20.60	600	12,360	20.600	20.19	20.19	20.28	20.19	20.19	612	20.187	-0.96%
2024-04-16	0	20.80	20.80	21.50	20.80	21.50	2,700	56,370	20.878	20.38	20.38	21.07	20.38	21.07	2,755	20.459	-1.42%
2024-04-15	0	21.10	21.10	21.85	21.00	21.80	8,400	177,270	21.104	20.68	20.68	21.41	20.58	21.36	8,572	20.680	-2.31%
2024-04-12	0	21.60	21.60	22.40	21.60	22.50	21,900	486,405	22.210	21.17	21.17	21.95	21.17	22.05	22,348	21.765	-3.14%
2024-04-11	1	22.30	22.20	24.45	22.00	22.95	2,100	46,980	22.371	21.85	21.75	23.96	21.56	22.49	2,143	21.923	-2.83%
2024-04-10	0	22.95	22.00	22.95	23.15	23.15	4,200	97,230	23.150	22.49	21.56	22.49	22.69	22.69	4,286	22.686	-0.86%
2024-04-09	0	23.15	23.15	23.70	-	-	0	0	-	22.69	22.69	23.22	-	-	0	-	0.65%
2024-04-08	0	23.00	22.90	23.30	23.00	23.00	7,500	172,500	23.000	22.54	22.44	22.83	22.54	22.54	7,654	22.539	0.00%
2024-04-05	0	23.00	23.00	23.50	23.00	23.50	1,200	27,750	23.125	22.54	22.54	23.03	22.54	23.03	1,225	22.661	-2.75%
2024-04-03	0	23.65	23.50	23.75	23.65	23.75	2,400	56,805	23.669	23.18	23.03	23.27	23.18	23.27	2,449	23.194	-3.47%
2024-04-02	0	24.50	24.10	24.50	24.00	24.50	2,700	65,160	24.133	24.01	23.62	24.01	23.52	24.01	2,755	23.649	2.08%
2024-03-28	0	24.00	23.50	24.00	-	-	300	7,050	23.500	23.52	23.03	23.52	-	-	306	23.029	0.00%
2024-03-27	0	24.00	23.90	24.50	-	-	0	0	-	23.52	23.42	24.01	-	-	0	-	0.00%
2024-03-26	0	24.00	23.20	24.00	24.00	24.00	300	7,200	24.000	23.52	22.73	23.52	23.52	23.52	306	23.519	0.00%
2024-03-25	0	24.00	24.00	24.35	24.00	24.00	3,000	72,315	24.105	23.52	23.52	23.86	23.52	23.52	3,061	23.622	0.63%
2024-03-22	0	23.85	23.85	24.30	23.65	23.85	1,500	35,535	23.690	23.37	23.37	23.81	23.18	23.37	1,531	23.215	-0.42%
2024-03-21	0	23.95	23.60	23.95	23.80	24.00	13,500	323,490	23.962	23.47	23.13	23.47	23.32	23.52	13,776	23.482	3.68%
2024-03-20	0	23.10	23.10	23.65	23.05	23.40	7,200	166,590	23.138	22.64	22.64	23.18	22.59	22.93	7,347	22.673	-2.74%
2024-03-19	0	23.75	23.00	23.75	-	-	0	0	-	23.27	22.54	23.27	-	-	0	-	0.00%
2024-03-18	0	23.75	23.45	23.85	23.00	23.80	13,200	310,455	23.519	23.27	22.98	23.37	22.54	23.32	13,470	23.048	3.49%
2024-03-15	0	22.95	22.75	22.95	22.60	22.95	3,900	89,055	22.835	22.49	22.29	22.49	22.15	22.49	3,980	22.377	0.66%
2024-03-14	0	22.80	22.65	22.85	22.65	22.90	15,600	353,985	22.691	22.34	22.20	22.39	22.20	22.44	15,919	22.236	0.66%
2024-03-13	0	22.65	22.60	22.80	22.65	22.80	2,400	54,510	22.713	22.20	22.15	22.34	22.20	22.34	2,449	22.257	0.22%
2024-03-12	0	22.60	22.50	22.90	22.60	22.60	12,600	284,760	22.600	22.15	22.05	22.44	22.15	22.15	12,858	22.147	0.00%
2024-03-11	0	22.60	22.05	22.80	-	-	0	0	-	22.15	21.61	22.34	-	-	0	-	0.00%
2024-03-08	0	22.60	22.25	22.60	22.60	22.85	5,700	129,405	22.703	22.15	21.80	22.15	22.15	22.39	5,817	22.247	0.44%
2024-03-07	0	22.50	22.35	22.75	22.20	23.00	13,500	304,980	22.591	22.05	21.90	22.29	21.75	22.54	13,776	22.138	-0.22%
2024-03-06	0	22.55	22.00	22.80	22.00	22.60	7,800	174,495	22.371	22.10	21.56	22.34	21.56	22.15	7,960	21.922	0.22%
2024-03-05	0	22.50	22.45	22.95	22.50	22.80	8,400	190,380	22.664	22.05	22.00	22.49	22.05	22.34	8,572	22.210	-0.88%
2024-03-04	0	22.70	22.25	22.70	22.25	22.90	3,000	68,355	22.785	22.24	21.80	22.24	21.80	22.44	3,061	22.328	3.18%
2024-03-01	0	22.00	22.00	22.80	21.50	22.90	64,200	1,444,530	22.501	21.56	21.56	22.34	21.07	22.44	65,514	22.049	-3.72%
2024-02-29	0	22.85	22.60	22.85	21.85	22.90	3,300	75,120	22.764	22.39	22.15	22.39	21.41	22.44	3,368	22.307	2.93%
2024-02-28	0	22.20	22.15	22.50	20.60	22.20	1,200	25,200	21.000	21.75	21.71	22.05	20.19	21.75	1,225	20.579	0.24%
2024-02-27	0	22.30	22.00	22.40	22.30	22.60	2,400	53,970	22.488	21.70	21.41	21.80	21.70	22.00	2,466	21.886	-1.33%
2024-02-26	0	22.60	22.60	22.70	22.00	22.60	10,200	227,145	22.269	22.00	22.00	22.09	21.41	22.00	10,480	21.673	3.20%
2024-02-23	0	21.90	21.80	21.90	21.90	22.00	1,200	26,370	21.975	21.31	21.22	21.31	21.31	21.41	1,233	21.387	0.92%
2024-02-22	0	21.70	21.70	22.40	21.70	21.70	600	13,020	21.700	21.12	21.12	21.80	21.12	21.12	616	21.119	0.00%
2024-02-21	0	21.70	21.20	21.80	21.65	21.70	17,100	370,320	21.656	21.12	20.63	21.22	21.07	21.12	17,570	21.077	-0.23%
2024-02-20	0	21.75	21.15	21.80	21.70	21.80	3,900	84,780	21.739	21.17	20.58	21.22	21.12	21.22	4,007	21.157	3.08%
2024-02-19	0	21.10	21.10	21.50	21.10	22.50	34,800	749,445	21.536	20.54	20.54	20.92	20.54	21.90	35,757	20.959	-6.22%
2024-02-16	0	22.50	22.05	22.75	21.50	22.50	40,200	879,045	21.867	21.90	21.46	22.14	20.92	21.90	41,305	21.282	4.65%
2024-02-15	0	21.50	21.00	21.60	21.40	21.50	3,900	83,820	21.492	20.92	20.44	21.02	20.83	20.92	4,007	20.917	0.70%
2024-02-14	0	21.35	21.35	21.55	21.35	21.60	6,900	147,675	21.402	20.78	20.78	20.97	20.78	21.02	7,090	20.829	-0.23%
2024-02-09	0	21.40	20.00	21.40	-	-	0	0	-	20.83	19.46	20.83	-	-	0	-	0.00%
2024-02-08	0	21.40	20.55	21.40	20.55	21.40	4,800	99,915	20.816	20.83	20.00	20.83	20.00	20.83	4,932	20.259	4.14%
2024-02-07	0	20.55	20.00	20.55	-	-	0	0	-	20.00	19.46	20.00	-	-	0	-	0.00%
2024-02-06	0	20.55	20.55	21.55	-	-	0	0	-	20.00	20.00	20.97	-	-	0	-	0.49%
2024-02-05	0	20.45	20.25	21.55	-	-	0	0	-	19.90	19.71	20.97	-	-	0	-	0.00%
2024-02-02	0	20.45	20.35	21.00	20.45	20.75	1,200	24,810	20.675	19.90	19.81	20.44	19.90	20.19	1,233	20.122	-1.45%
2024-02-01	0	20.75	20.10	20.75	-	-	0	0	-	20.19	19.56	20.19	-	-	0	-	0.00%
2024-01-31	0	20.75	20.15	21.00	20.75	20.75	600	12,450	20.750	20.19	19.61	20.44	20.19	20.19	616	20.195	0.97%
2024-01-30	0	20.55	20.50	21.00	20.50	20.55	2,700	55,470	20.544	20.00	19.95	20.44	19.95	20.00	2,774	19.995	0.24%
2024-01-29	0	20.50	20.50	20.95	20.50	20.55	10,800	221,445	20.504	19.95	19.95	20.39	19.95	20.00	11,097	19.955	-2.38%
2024-01-26	0	21.00	20.50	21.00	-	-	0	0	-	20.44	19.95	20.44	-	-	0	-	0.00%
2024-01-25	0	21.00	20.50	21.00	21.00	21.00	800	16,800	21.000	20.44	19.95	20.44	20.44	20.44	822	20.438	0.00%
2024-01-24	0	21.00	20.50	21.00	21.00	21.00	900	18,900	21.000	20.44	19.95	20.44	20.44	20.44	925	20.438	0.00%
2024-01-23	0	21.00	20.50	21.25	20.40	21.40	3,300	68,190	20.664	20.44	19.95	20.68	19.85	20.83	3,391	20.111	-2.33%
2024-01-22	0	21.50	20.40	21.50	21.50	21.50	1,800	38,700	21.500	20.92	19.85	20.92	20.92	20.92	1,849	20.925	0.00%
2024-01-19	0	21.50	20.80	21.50	21.50	21.50	1,340	28,810	21.500	20.92	20.24	20.92	20.92	20.92	1,377	20.925	0.00%
2024-01-18	0	21.50	20.30	21.50	21.30	21.50	2,100	44,970	21.414	20.92	19.76	20.92	20.73	20.92	2,158	20.841	2.87%
2024-01-17	0	20.90	20.90	21.00	20.80	21.15	4,200	88,380	21.043	20.34	20.34	20.44	20.24	20.58	4,315	20.480	-1.42%
2024-01-16	0	21.20	20.50	21.25	21.15	21.20	3,900	82,665	21.196	20.63	19.95	20.68	20.58	20.63	4,007	20.629	0.00%
2024-01-15	0	21.20	20.85	21.20	20.45	21.25	44,100	928,695	21.059	20.63	20.29	20.63	19.90	20.68	45,313	20.495	4.95%
2024-01-12	0	20.20	20.10	20.60	20.20	20.95	48,200	991,745	20.576	19.66	19.56	20.05	19.66	20.39	49,525	20.025	2.02%
2024-01-11	1	19.80	19.80	20.00	19.66	19.66	3,300	64,878	19.660	19.27	19.27	19.46	19.13	19.13	3,391	19.134	0.71%
2024-01-10	0	19.66	18.50	19.66	-	-	0	0	-	19.13	18.00	19.13	-	-	0	-	0.00%
2024-01-09	0	19.66	19.60	19.66	-	-	0	0	-	19.13	19.08	19.13	-	-	0	-	0.00%
2024-01-08	0	19.66	18.22	19.66	19.70	19.70	300	5,910	19.700	19.13	17.73	19.13	19.17	19.17	308	19.173	-0.20%
2024-01-05	0	19.70	18.22	19.70	-	-	0	0	-	19.17	17.73	19.17	-	-	0	-	0.00%
2024-01-04	0	19.70	18.88	19.80	-	-	0	0	-	19.17	18.37	19.27	-	-	0	-	0.00%
2024-01-03	0	19.70	19.20	20.00	-	-	0	0	-	19.17	18.69	19.46	-	-	0	-	0.00%
2024-01-02	0	19.70	18.80	19.90	-	-	0	0	-	19.17	18.30	19.37	-	-	0	-	0.00%
2023-12-29	0	19.70	18.22	20.00	19.70	19.70	2,100	41,370	19.700	19.17	17.73	19.46	19.17	19.17	2,158	19.173	-1.50%
2023-12-28	0	20.00	19.70	20.00	20.00	20.00	600	12,000	20.000	19.46	19.17	19.46	19.46	19.46	616	19.465	1.21%
2023-12-27	0	19.76	19.70	19.76	19.78	19.78	1,200	23,736	19.780	19.23	19.17	19.23	19.25	19.25	1,233	19.251	-0.10%
2023-12-22	0	19.78	19.00	19.78	19.78	19.78	4,500	89,010	19.780	19.25	18.49	19.25	19.25	19.25	4,624	19.251	0.41%
2023-12-21	0	19.70	19.50	19.70	-	-	0	0	-	19.17	18.98	19.17	-	-	0	-	-0.10%
2023-12-20	0	19.72	19.72	20.15	19.62	20.20	17,100	339,939	19.880	19.19	19.19	19.61	19.09	19.66	17,570	19.347	-0.30%
2023-12-19	0	19.78	18.22	19.78	19.78	19.78	1,500	29,670	19.780	19.25	17.73	19.25	19.25	19.25	1,541	19.251	-0.10%
2023-12-18	0	19.80	18.24	19.96	19.80	19.80	600	11,880	19.800	19.27	17.75	19.43	19.27	19.27	616	19.270	-0.80%
2023-12-15	0	19.96	18.22	19.96	-	-	0	0	-	19.43	17.73	19.43	-	-	0	-	-0.10%
2023-12-14	0	19.98	18.22	20.00	-	-	0	0	-	19.45	17.73	19.46	-	-	0	-	0.00%
2023-12-13	0	19.98	18.22	20.00	-	-	0	0	-	19.45	17.73	19.46	-	-	0	-	0.00%
2023-12-12	0	19.98	18.22	20.00	19.98	19.98	1,800	35,964	19.980	19.45	17.73	19.46	19.45	19.45	1,849	19.445	0.00%
2023-12-11	0	19.98	18.22	19.98	19.98	20.00	3,300	65,994	19.998	19.45	17.73	19.45	19.45	19.46	3,391	19.463	-0.84%
2023-12-08	0	20.15	19.20	20.15	20.15	20.15	600	12,090	20.150	19.61	18.69	19.61	19.61	19.61	616	19.611	2.81%
2023-12-07	0	19.60	19.00	19.60	19.80	19.80	3,600	71,280	19.800	19.08	18.49	19.08	19.27	19.27	3,699	19.270	0.00%
2023-12-06	0	19.60	19.60	20.00	19.60	19.60	300	5,880	19.600	19.08	19.08	19.46	19.08	19.08	308	19.075	0.00%
2023-12-05	0	19.60	19.00	19.60	19.50	19.70	600	11,760	19.600	19.08	18.49	19.08	18.98	19.17	616	19.075	0.51%
2023-12-04	0	19.50	19.20	20.00	19.40	19.50	11,700	227,160	19.415	18.98	18.69	19.46	18.88	18.98	12,022	18.896	-2.50%
2023-12-01	0	20.00	18.40	20.00	-	-	0	0	-	19.46	17.91	19.46	-	-	0	-	0.00%
2023-11-30	0	20.00	18.10	20.10	-	-	0	0	-	19.46	17.62	19.56	-	-	0	-	0.00%
2023-11-29	0	20.00	19.22	20.00	19.80	20.20	2,100	42,000	20.000	19.46	18.71	19.46	19.27	19.66	2,158	19.465	4.38%
2023-11-28	0	19.16	19.16	19.60	19.02	19.60	5,400	105,192	19.480	18.65	18.65	19.08	18.51	19.08	5,548	18.959	-0.21%
2023-11-27	0	19.20	18.10	19.60	19.20	19.20	600	11,520	19.200	18.69	17.62	19.08	18.69	18.69	616	18.686	0.00%
2023-11-24	0	19.20	18.00	19.60	19.20	19.20	1,200	23,040	19.200	18.69	17.52	19.08	18.69	18.69	1,233	18.686	0.00%
2023-11-23	0	19.20	18.80	19.48	-	-	0	0	-	18.69	18.30	18.96	-	-	0	-	0.00%
2023-11-22	0	19.20	18.92	19.20	19.20	19.20	900	17,280	19.200	18.69	18.41	18.69	18.69	18.69	925	18.686	0.00%
2023-11-21	0	19.20	19.20	19.40	19.20	19.20	2,400	46,080	19.200	18.69	18.69	18.88	18.69	18.69	2,466	18.686	0.00%
2023-11-20	0	19.20	17.60	19.20	19.16	19.20	4,800	92,064	19.180	18.69	17.13	18.69	18.65	18.69	4,932	18.667	1.59%
2023-11-17	0	18.90	17.04	19.00	18.90	18.90	600	11,340	18.900	18.39	16.58	18.49	18.39	18.39	616	18.394	0.00%
2023-11-16	0	18.90	18.10	18.90	18.90	18.90	600	11,340	18.900	18.39	17.62	18.39	18.39	18.39	616	18.394	1.07%
2023-11-15	0	18.70	18.60	19.00	18.00	19.00	25,500	479,322	18.797	18.20	18.10	18.49	17.52	18.49	26,201	18.294	3.89%
2023-11-14	0	18.00	17.00	18.00	18.00	18.00	300	5,400	18.000	17.52	16.55	17.52	17.52	17.52	308	17.518	0.00%
2023-11-13	0	18.00	18.00	18.90	-	-	0	0	-	17.52	17.52	18.39	-	-	0	-	0.00%
2023-11-10	0	18.00	18.00	19.16	-	-	0	0	-	17.52	17.52	18.65	-	-	0	-	0.00%
2023-11-09	0	18.00	18.00	18.60	-	-	0	0	-	17.52	17.52	18.10	-	-	0	-	0.00%
2023-11-08	0	18.00	18.00	18.50	-	-	0	0	-	17.52	17.52	18.00	-	-	0	-	0.00%
2023-11-07	0	18.00	16.80	19.14	18.00	18.00	300	5,400	18.000	17.52	16.35	18.63	17.52	17.52	308	17.518	0.00%
2023-11-06	0	18.00	17.90	18.00	18.00	18.00	2,400	43,200	18.000	17.52	17.42	17.52	17.52	17.52	2,466	17.518	0.56%
2023-11-03	0	17.90	17.50	17.90	-	-	0	0	-	17.42	17.03	17.42	-	-	0	-	-0.56%
2023-11-02	0	18.00	18.00	18.52	17.90	17.90	300	5,370	17.900	17.52	17.52	18.02	17.42	17.42	308	17.421	0.56%
2023-11-01	0	17.90	16.62	17.90	-	-	0	0	-	17.42	16.18	17.42	-	-	0	-	-0.56%
2023-10-31	0	18.00	17.06	18.00	18.00	18.00	1,200	21,600	18.000	17.52	16.60	17.52	17.52	17.52	1,233	17.518	3.81%
2023-10-30	0	17.34	16.82	19.00	-	-	0	0	-	16.88	16.37	18.49	-	-	0	-	0.00%
2023-10-27	0	17.34	17.04	17.50	-	-	0	0	-	16.88	16.58	17.03	-	-	0	-	0.00%
2023-10-26	0	17.34	17.30	19.00	17.34	17.34	1,800	31,212	17.340	16.88	16.84	18.49	16.88	16.88	1,849	16.876	0.81%
2023-10-25	0	17.20	17.20	19.00	-	-	0	0	-	16.74	16.74	18.49	-	-	0	-	0.94%
2023-10-24	0	17.04	17.02	18.30	17.02	18.10	3,000	53,268	17.756	16.58	16.56	17.81	16.56	17.62	3,082	17.281	-5.75%
2023-10-20	0	18.08	18.02	18.10	18.08	18.30	3,900	71,304	18.283	17.60	17.54	17.62	17.60	17.81	4,007	17.794	-0.99%
2023-10-19	0	18.26	18.26	18.98	18.24	18.26	2,700	49,266	18.247	17.77	17.77	18.47	17.75	17.77	2,774	17.758	1.00%
2023-10-18	0	18.08	18.06	18.98	17.56	18.32	14,100	255,516	18.122	17.60	17.58	18.47	17.09	17.83	14,488	17.637	-2.27%
2023-10-17	0	18.50	17.90	18.50	17.82	18.50	2,100	37,734	17.969	18.00	17.42	18.00	17.34	18.00	2,158	17.488	-2.01%
2023-10-16	0	18.88	18.50	18.88	18.50	19.02	12,600	237,648	18.861	18.37	18.00	18.37	18.00	18.51	12,946	18.356	2.05%
2023-10-13	0	18.50	18.24	18.50	18.16	19.20	20,400	381,132	18.683	18.00	17.75	18.00	17.67	18.69	20,961	18.183	4.05%
2023-10-12	1	17.78	17.78	17.80	17.46	17.46	1,500	26,190	17.460	17.30	17.30	17.32	16.99	16.99	1,541	16.993	1.60%
2023-10-11	0	17.50	17.00	17.50	17.48	17.50	2,400	41,988	17.495	17.03	16.55	17.03	17.01	17.03	2,466	17.027	3.55%
2023-10-10	0	16.90	16.90	17.50	-	-	0	0	-	16.45	16.45	17.03	-	-	0	-	1.68%
2023-10-09	0	16.62	16.62	-	-	-	0	0	-	16.18	16.18	-	-	-	0	-	0.00%
2023-10-06	0	16.62	16.62	17.00	-	-	0	0	-	16.18	16.18	16.55	-	-	0	-	0.12%
2023-10-05	0	16.60	16.60	17.00	16.42	16.42	600	9,852	16.420	16.16	16.16	16.55	15.98	15.98	616	15.981	-2.35%
2023-10-04	0	17.00	16.50	17.00	-	-	0	0	-	16.55	16.06	16.55	-	-	0	-	0.00%
2023-10-03	0	17.00	16.70	17.50	17.00	17.16	16,800	285,840	17.014	16.55	16.25	17.03	16.55	16.70	17,262	16.559	-1.96%
2023-09-29	0	17.34	17.34	-	-	-	0	0	-	16.88	16.88	-	-	-	0	-	0.00%
2023-09-28	0	17.34	17.34	20.50	17.00	18.50	10,200	176,436	17.298	16.88	16.88	19.95	16.55	18.00	10,480	16.835	-6.27%
2023-09-27	0	18.50	17.00	18.50	18.50	18.50	2,100	38,850	18.500	18.00	16.55	18.00	18.00	18.00	2,158	18.005	0.00%
2023-09-26	0	18.50	17.00	18.50	18.46	18.50	1,500	27,714	18.476	18.00	16.55	18.00	17.97	18.00	1,541	17.982	-0.43%
2023-09-25	0	18.58	17.00	18.60	-	-	0	0	-	18.08	16.55	18.10	-	-	0	-	-0.11%
2023-09-22	0	18.60	17.58	18.60	-	-	0	0	-	18.10	17.11	18.10	-	-	0	-	0.00%
2023-09-21	0	18.60	17.00	18.86	-	-	0	0	-	18.10	16.55	18.36	-	-	0	-	0.00%
2023-09-20	0	18.60	18.50	18.80	18.50	18.60	2,100	38,982	18.563	18.10	18.00	18.30	18.00	18.10	2,158	18.066	-1.48%
2023-09-19	0	18.88	18.30	18.88	18.88	18.88	1,200	22,656	18.880	18.37	17.81	18.37	18.37	18.37	1,233	18.375	0.00%
2023-09-18	0	18.88	12.02	18.90	-	-	0	0	-	18.37	11.70	18.39	-	-	0	-	0.00%
2023-09-15	0	18.88	18.00	18.88	18.70	18.90	3,300	62,040	18.800	18.37	17.52	18.37	18.20	18.39	3,391	18.297	1.29%
2023-09-14	0	18.64	18.30	20.00	18.50	18.64	7,200	133,824	18.587	18.14	17.81	19.46	18.00	18.14	7,398	18.089	2.19%
2023-09-13	0	18.24	17.70	18.24	-	-	0	0	-	17.75	17.23	17.75	-	-	0	-	0.00%
2023-09-12	0	18.24	18.00	18.24	18.00	18.24	6,600	119,748	18.144	17.75	17.52	17.75	17.52	17.75	6,781	17.658	1.33%
2023-09-11	0	18.00	17.52	18.00	18.00	18.00	600	10,800	18.000	17.52	17.05	17.52	17.52	17.52	616	17.518	-1.10%
2023-09-07	0	18.20	18.20	19.00	-	-	0	0	-	17.71	17.71	18.49	-	-	0	-	0.00%
2023-09-06	0	18.20	18.00	20.00	-	-	0	0	-	17.71	17.52	19.46	-	-	0	-	0.00%
2023-09-05	0	18.20	18.00	19.00	18.20	18.20	300	5,460	18.200	17.71	17.52	18.49	17.71	17.71	308	17.713	-0.55%
2023-09-04	0	18.30	17.90	18.30	18.08	18.30	7,200	131,232	18.227	17.81	17.42	17.81	17.60	17.81	7,398	17.739	3.98%
2023-08-31	0	17.60	17.32	17.60	17.22	17.82	5,700	100,494	17.631	17.13	16.86	17.13	16.76	17.34	5,857	17.159	0.57%
2023-08-30	0	17.50	17.12	17.50	17.60	17.70	2,100	37,140	17.686	17.03	16.66	17.03	17.13	17.23	2,158	17.212	99.52%
2023-08-29	0	17.70	17.70	17.80	17.60	18.02	6,900	122,544	17.760	8.536	8.536	8.585	8.488	8.691	14,307	8.5652	-1.67%
2023-08-28	0	18.00	17.80	19.10	-	-	0	0	-	8.681	8.585	9.211	-	-	0	-	0.00%
2023-08-25	0	18.00	-	19.08	-	-	0	0	-	8.681	-	9.202	-	-	0	-	0.00%
2023-08-24	0	18.00	17.82	18.00	17.80	18.00	15,900	283,980	17.860	8.681	8.594	8.681	8.585	8.681	32,969	8.6137	2.27%
2023-08-23	0	17.60	17.60	17.88	17.50	17.86	4,800	85,296	17.770	8.488	8.488	8.623	8.440	8.613	9,953	8.5701	-1.57%
2023-08-22	0	17.88	17.86	18.20	17.80	17.88	900	16,044	17.827	8.623	8.613	8.777	8.585	8.623	1,866	8.5974	-1.76%
2023-08-21	0	18.20	18.00	19.00	18.10	18.20	1,200	21,780	18.150	8.777	8.681	9.163	8.729	8.777	2,488	8.7533	-2.57%
2023-08-18	0	18.68	-	18.98	18.68	18.68	1,200	22,416	18.680	9.009	-	9.154	9.009	9.009	2,488	9.0089	0.00%
2023-08-17	0	18.68	-	18.68	18.70	18.74	900	16,842	18.713	9.009	-	9.009	9.019	9.038	1,866	9.0250	-0.32%
2023-08-16	0	18.74	18.74	19.00	18.74	18.74	300	5,622	18.740	9.038	9.038	9.163	9.038	9.038	622	9.0379	-0.11%
2023-08-15	0	18.76	18.10	19.00	18.10	18.80	4,800	89,034	18.549	9.048	8.729	9.163	8.729	9.067	9,953	8.9456	4.22%
2023-08-14	0	18.00	18.00	18.20	18.00	18.50	11,100	201,462	18.150	8.681	8.681	8.777	8.681	8.922	23,016	8.7532	-3.23%
2023-08-11	0	18.60	18.60	18.80	18.60	18.80	900	16,830	18.700	8.970	8.970	9.067	8.970	9.067	1,866	9.0186	-1.06%
2023-08-10	0	18.80	18.80	20.40	18.60	18.60	1,800	33,480	18.600	9.067	9.067	9.838	8.970	8.970	3,732	8.9704	-1.05%
2023-08-09	0	19.00	18.70	19.00	19.00	19.00	1,500	28,500	19.000	9.163	9.019	9.163	9.163	9.163	3,110	9.1633	1.06%
2023-08-08	0	18.80	18.60	19.20	18.80	18.80	7,200	135,360	18.800	9.067	8.970	9.260	9.067	9.067	14,929	9.0668	0.00%
2023-08-07	0	18.80	18.60	18.80	18.80	18.80	3,900	73,320	18.800	9.067	8.970	9.067	9.067	9.067	8,087	9.0668	0.00%
2023-08-04	0	18.80	18.50	18.80	18.80	19.00	2,700	50,940	18.867	9.067	8.922	9.067	9.067	9.163	5,598	9.0990	-1.05%
2023-08-03	0	19.00	18.82	19.00	19.00	19.20	8,400	159,780	19.021	9.163	9.076	9.163	9.163	9.260	17,417	9.1736	-1.04%
2023-08-02	0	19.20	19.12	19.20	19.20	19.20	3,900	74,880	19.200	9.260	9.221	9.260	9.260	9.260	8,087	9.2597	-1.03%
2023-08-01	0	19.40	19.22	20.00	19.40	19.40	4,200	81,480	19.400	9.356	9.269	9.646	9.356	9.356	8,709	9.3562	0.00%
2023-07-31	0	19.40	19.40	20.10	19.30	20.30	5,700	114,000	20.000	9.356	9.356	9.694	9.308	9.790	11,819	9.6455	-4.43%
2023-07-28	0	20.30	19.26	20.30	19.20	20.50	5,100	100,608	19.727	9.790	9.289	9.790	9.260	9.887	10,575	9.5139	4.10%
2023-07-27	0	19.50	19.50	19.60	19.50	19.60	2,400	46,950	19.563	9.404	9.404	9.453	9.404	9.453	4,976	9.4345	-0.51%
2023-07-26	0	19.60	19.40	20.15	19.60	19.80	8,400	166,200	19.786	9.453	9.356	9.718	9.453	9.549	17,417	9.5422	-4.16%
2023-07-25	0	20.45	19.98	20.45	18.90	20.70	208,500	4,058,175	19.464	9.863	9.636	9.863	9.115	9.983	432,324	9.3869	3.28%
2023-07-24	0	19.80	18.62	19.80	19.80	19.96	3,300	65,436	19.829	9.549	8.980	9.549	9.549	9.626	6,843	9.5631	-0.80%
2023-07-21	0	19.96	18.02	19.96	-	-	0	0	-	9.626	8.691	9.626	-	-	0	-	0.00%
2023-07-20	0	19.96	19.30	20.30	19.38	19.96	5,100	99,534	19.517	9.626	9.308	9.790	9.347	9.626	10,575	9.4123	3.31%
2023-07-19	0	19.32	19.32	20.50	19.32	19.32	3,600	69,552	19.320	9.318	9.318	9.887	9.318	9.318	7,465	9.3176	0.31%
2023-07-18	0	19.26	19.26	20.00	19.26	19.50	10,500	202,602	19.295	9.289	9.289	9.646	9.289	9.404	21,772	9.3057	-2.03%
2023-07-14	0	19.66	19.64	19.68	19.50	20.80	13,200	261,948	19.845	9.482	9.472	9.491	9.404	10.03	27,370	9.5706	3.80%
2023-07-13	1	18.94	18.94	20.00	18.92	18.92	3,000	56,760	18.920	9.134	9.134	9.646	9.125	9.125	6,220	9.1247	0.85%
2023-07-12	0	18.78	19.00	19.60	18.54	18.56	1,800	33,396	18.553	9.057	9.163	9.453	8.941	8.951	3,732	8.9478	-0.11%
2023-07-11	0	18.80	18.10	20.00	-	-	0	0	-	9.067	8.729	9.646	-	-	0	-	0.00%
2023-07-10	0	18.80	18.56	19.98	18.80	18.80	300	5,640	18.800	9.067	8.951	9.636	9.067	9.067	622	9.0668	-1.05%
2023-07-07	0	19.00	19.00	20.00	18.84	19.00	4,200	79,620	18.957	9.163	9.163	9.646	9.086	9.163	8,709	9.1426	0.53%
2023-07-06	0	18.90	18.70	19.48	18.90	19.20	4,200	79,980	19.043	9.115	9.019	9.395	9.115	9.260	8,709	9.1839	-1.46%
2023-07-05	0	19.18	19.10	19.40	18.40	19.18	29,400	556,782	18.938	9.250	9.211	9.356	8.874	9.250	60,961	9.1334	-3.13%
2023-07-04	0	19.80	19.74	20.45	19.80	19.80	1,800	35,640	19.800	9.549	9.520	9.863	9.549	9.549	3,732	9.5491	-3.41%
2023-07-03	0	20.50	19.82	20.75	19.88	20.75	11,400	228,315	20.028	9.887	9.559	10.01	9.588	10.01	23,638	9.6589	-1.20%
2023-06-30	0	20.75	20.00	20.75	19.78	20.85	14,100	280,188	19.872	10.01	9.646	10.01	9.539	10.06	29,236	9.5836	5.12%
2023-06-29	0	19.74	19.74	20.20	19.60	19.98	20,400	402,612	19.736	9.520	9.520	9.742	9.453	9.636	42,299	9.5182	0.20%
2023-06-28	0	19.70	19.66	19.70	19.70	19.70	600	11,820	19.700	9.501	9.482	9.501	9.501	9.501	1,244	9.5009	0.41%
2023-06-27	0	19.62	19.02	20.00	19.32	19.62	2,700	52,770	19.544	9.462	9.173	9.646	9.318	9.462	5,598	9.4258	-0.61%
2023-06-26	0	19.74	19.74	22.00	19.56	19.74	10,800	212,526	19.678	9.520	9.520	10.61	9.433	9.520	22,394	9.4904	0.20%
2023-06-23	0	19.70	19.70	20.40	19.50	19.86	24,000	472,068	19.670	9.501	9.501	9.838	9.404	9.578	49,764	9.4862	-3.19%
2023-06-21	0	20.35	20.35	21.00	20.15	21.00	8,700	178,875	20.560	9.814	9.814	10.13	9.718	10.13	18,039	9.9158	-2.16%
2023-06-20	0	20.80	20.80	21.80	20.10	20.80	10,500	214,365	20.416	10.03	10.03	10.51	9.694	10.03	21,772	9.8460	4.00%
2023-06-19	0	20.00	20.00	20.95	20.00	20.60	9,600	193,050	20.109	9.646	9.646	10.10	9.646	9.935	19,906	9.6983	-2.91%
2023-06-16	0	20.60	20.00	20.95	19.52	20.30	42,300	853,212	20.171	9.935	9.646	10.10	9.414	9.790	87,709	9.7278	-0.24%
2023-06-15	0	20.65	20.15	20.65	20.70	20.80	1,800	37,320	20.733	9.959	9.718	9.959	9.983	10.03	3,732	9.9992	-0.24%
2023-06-14	0	20.70	20.40	20.85	20.00	20.85	42,000	851,400	20.271	9.983	9.838	10.06	9.646	10.06	87,087	9.7764	4.55%
2023-06-13	0	19.80	19.78	20.00	19.50	20.00	8,100	161,274	19.910	9.549	9.539	9.646	9.404	9.646	16,795	9.6023	2.80%
2023-06-12	0	19.26	19.02	19.58	19.26	19.68	900	17,496	19.440	9.289	9.173	9.443	9.289	9.491	1,866	9.3755	-2.73%
2023-06-09	0	19.80	19.70	19.82	19.50	19.80	13,800	271,164	19.650	9.549	9.501	9.559	9.404	9.549	28,614	9.4765	3.66%
2023-06-08	0	19.10	18.28	19.10	-	-	0	0	-	9.211	8.816	9.211	-	-	0	-	-0.93%
2023-06-07	0	19.28	18.28	19.56	19.28	19.28	300	5,784	19.280	9.298	8.816	9.433	9.298	9.298	622	9.2983	-1.13%
2023-06-06	0	19.50	19.50	19.58	19.10	19.48	11,700	226,692	19.375	9.404	9.404	9.443	9.211	9.395	24,260	9.3443	4.28%
2023-06-05	0	18.70	18.70	19.10	18.50	19.08	22,200	420,594	18.946	9.019	9.019	9.211	8.922	9.202	46,032	9.1371	3.89%
2023-06-02	0	18.00	18.00	18.50	18.00	18.48	3,300	59,544	18.044	8.681	8.681	8.922	8.681	8.912	6,843	8.7020	-1.10%
2023-06-01	0	18.20	18.20	19.00	18.10	18.10	300	5,430	18.100	8.777	8.777	9.163	8.729	8.729	622	8.7292	-1.94%
2023-05-31	0	18.56	-	18.56	-	-	0	0	-	8.951	-	8.951	-	-	0	-	-0.22%
2023-05-30	0	18.60	18.42	18.60	18.02	18.60	4,800	88,812	18.503	8.970	8.884	8.970	8.691	8.970	9,953	8.9233	0.11%
2023-05-29	0	18.58	-	18.58	18.58	18.78	8,700	161,976	18.618	8.961	-	8.961	8.961	9.057	18,039	8.9790	-1.06%
2023-05-25	0	18.78	-	18.78	18.78	18.78	1,500	28,170	18.780	9.057	-	9.057	9.057	9.057	3,110	9.0572	0.00%
2023-05-24	0	18.78	18.70	18.92	18.78	18.78	300	5,634	18.780	9.057	9.019	9.125	9.057	9.057	622	9.0572	0.43%
2023-05-23	0	18.70	18.70	19.38	17.40	19.88	6,900	132,960	19.270	9.019	9.019	9.347	8.392	9.588	14,307	9.2933	-2.50%
2023-05-22	0	19.18	19.18	19.50	19.16	19.16	17,100	327,636	19.160	9.250	9.250	9.404	9.240	9.240	35,457	9.2404	-0.21%
2023-05-19	0	19.22	18.70	19.50	19.00	19.22	4,800	92,040	19.175	9.269	9.019	9.404	9.163	9.269	9,953	9.2477	1.37%
2023-05-18	0	18.96	18.96	19.00	18.78	19.00	7,800	148,062	18.982	9.144	9.144	9.163	9.057	9.163	16,173	9.1547	-0.21%
2023-05-17	0	19.00	18.50	19.00	18.62	19.00	8,100	152,796	18.864	9.163	8.922	9.163	8.980	9.163	16,795	9.0975	2.15%
2023-05-16	0	18.60	15.56	18.90	18.50	19.00	14,100	262,380	18.609	8.970	7.504	9.115	8.922	9.163	29,236	8.9745	1.64%
2023-05-15	0	18.30	17.50	18.50	18.30	18.30	300	5,490	18.300	8.826	8.440	8.922	8.826	8.826	622	8.8257	1.10%
2023-05-12	0	18.10	18.10	18.50	18.10	18.10	300	5,430	18.100	8.729	8.729	8.922	8.729	8.729	622	8.7292	0.00%
2023-05-11	0	18.10	18.10	18.50	18.00	18.02	900	16,206	18.007	8.729	8.729	8.922	8.681	8.691	1,866	8.6842	-1.09%
2023-05-10	0	18.30	-	18.40	18.28	18.30	900	16,464	18.293	8.826	-	8.874	8.816	8.826	1,866	8.8225	0.11%
2023-05-09	0	18.28	-	18.28	18.18	18.30	900	16,428	18.253	8.816	-	8.816	8.768	8.826	1,866	8.8032	0.55%
2023-05-08	0	18.18	18.18	18.50	18.02	18.18	2,100	37,890	18.043	8.768	8.768	8.922	8.691	8.768	4,354	8.7017	-1.73%
2023-05-05	0	18.50	18.10	18.50	18.50	18.50	1,500	27,750	18.500	8.922	8.729	8.922	8.922	8.922	3,110	8.9221	0.00%
2023-05-04	0	18.50	18.00	18.50	18.60	18.60	1,500	27,900	18.600	8.922	8.681	8.922	8.970	8.970	3,110	8.9704	-0.54%
2023-05-03	0	18.60	18.20	18.90	-	-	0	0	-	8.970	8.777	9.115	-	-	0	-	0.00%
2023-05-02	0	18.60	18.60	18.80	18.60	18.60	300	5,580	18.600	8.970	8.970	9.067	8.970	8.970	622	8.9704	0.00%
2023-04-28	0	18.60	17.96	18.68	18.30	18.60	6,900	128,070	18.561	8.970	8.662	9.009	8.826	8.970	14,307	8.9515	3.79%
2023-04-27	0	17.92	17.92	18.58	17.58	18.60	9,300	168,882	18.159	8.642	8.642	8.961	8.478	8.970	19,284	8.7578	-0.44%
2023-04-26	0	18.00	17.80	18.50	18.00	18.70	13,200	241,860	18.323	8.681	8.585	8.922	8.681	9.019	27,370	8.8366	-3.23%
2023-04-25	0	18.60	18.18	18.90	18.60	18.60	6,600	122,760	18.600	8.970	8.768	9.115	8.970	8.970	13,685	8.9704	0.00%
2023-04-24	0	18.60	18.60	19.00	18.60	19.00	11,100	210,060	18.924	8.970	8.970	9.163	8.970	9.163	23,016	9.1268	-1.69%
2023-04-21	0	18.92	18.02	18.92	17.50	19.40	7,800	143,364	18.380	9.125	8.691	9.125	8.440	9.356	16,173	8.8643	-2.67%
2023-04-20	0	19.44	18.70	19.46	18.70	19.44	5,100	97,206	19.060	9.375	9.019	9.385	9.019	9.375	10,575	9.1922	3.96%
2023-04-19	0	18.70	18.70	19.88	18.70	18.90	900	16,890	18.767	9.019	9.019	9.588	9.019	9.115	1,866	9.0507	-1.06%
2023-04-18	0	18.90	18.90	19.60	18.70	18.76	900	16,848	18.720	9.115	9.115	9.453	9.019	9.048	1,866	9.0282	1.07%
2023-04-17	0	18.70	18.70	18.78	18.70	18.82	15,000	281,382	18.759	9.019	9.019	9.057	9.019	9.076	31,102	9.0469	-3.61%
2023-04-14	0	19.40	19.00	19.40	17.96	19.60	55,500	1,065,576	19.200	9.356	9.163	9.356	8.662	9.453	115,079	9.2595	8.14%
2023-04-13	1	17.94	16.02	17.94	17.70	18.00	1,500	26,802	17.868	8.652	7.726	8.652	8.536	8.681	3,110	8.6173	1.24%
2023-04-12	0	17.72	16.00	17.72	17.60	17.80	3,600	63,768	17.713	8.546	7.716	8.546	8.488	8.585	7,465	8.5427	0.23%
2023-04-11	0	17.68	17.68	18.00	17.60	17.68	6,300	111,024	17.623	8.527	8.527	8.681	8.488	8.527	13,063	8.4991	0.45%
2023-04-06	0	17.60	-	17.60	17.60	17.60	3,000	52,800	17.600	8.488	-	8.488	8.488	8.488	6,220	8.4881	-2.11%
2023-04-04	0	17.98	-	17.98	18.00	18.00	900	16,200	18.000	8.671	-	8.671	8.681	8.681	1,866	8.6810	-0.11%
2023-04-03	0	18.00	17.12	18.00	17.30	18.18	2,400	41,994	17.498	8.681	8.257	8.681	8.343	8.768	4,976	8.4386	5.88%
2023-03-31	0	17.00	17.00	17.10	17.00	17.00	1,800	30,600	17.000	8.199	8.199	8.247	8.199	8.199	3,732	8.1987	0.83%
2023-03-30	0	16.86	15.02	17.10	16.86	16.86	2,100	35,406	16.860	8.131	7.244	8.247	8.131	8.131	4,354	8.1312	0.24%
2023-03-29	0	16.82	15.60	16.82	16.80	16.82	7,800	131,052	16.802	8.112	7.524	8.112	8.102	8.112	16,173	8.1030	2.56%
2023-03-28	0	16.40	-	16.80	-	-	0	0	-	7.909	-	8.102	-	-	0	-	0.00%
2023-03-27	0	16.40	-	16.70	-	-	0	0	-	7.909	-	8.054	-	-	0	-	0.00%
2023-03-24	0	16.40	15.80	-	16.40	16.40	900	14,760	16.400	7.909	7.620	-	7.909	7.909	1,866	7.9093	0.00%
2023-03-23	0	16.40	15.00	16.60	-	-	0	0	-	7.909	7.234	8.006	-	-	0	-	0.00%
2023-03-22	0	16.40	15.80	16.40	15.00	16.48	11,100	181,170	16.322	7.909	7.620	7.909	7.234	7.948	23,016	7.8715	2.12%
2023-03-21	0	16.06	13.84	16.06	-	-	0	0	-	7.745	6.675	7.745	-	-	0	-	-1.35%
2023-03-20	0	16.28	-	16.40	16.28	16.28	1,200	19,536	16.280	7.851	-	7.909	7.851	7.851	2,488	7.8515	0.00%
2023-03-17	0	16.28	15.72	16.28	15.80	16.40	18,000	291,942	16.219	7.851	7.581	7.851	7.620	7.909	37,323	7.8221	4.36%
2023-03-16	0	15.60	15.50	16.30	15.60	15.72	3,300	51,552	15.622	7.524	7.475	7.861	7.524	7.581	6,843	7.5340	-6.59%
2023-03-15	0	16.70	-	16.70	-	-	0	0	-	8.054	-	8.054	-	-	0	-	0.00%
2023-03-14	0	16.70	-	16.70	-	-	0	0	-	8.054	-	8.054	-	-	0	-	0.00%
2023-03-13	0	16.70	15.68	16.80	15.80	16.70	11,700	189,936	16.234	8.054	7.562	8.102	7.620	8.054	24,260	7.8292	7.05%
2023-03-10	0	15.60	15.32	15.60	15.60	15.80	1,800	28,260	15.700	7.524	7.388	7.524	7.524	7.620	3,732	7.5718	-1.27%
2023-03-09	0	15.80	15.40	15.80	15.80	15.80	900	14,220	15.800	7.620	7.427	7.620	7.620	7.620	1,866	7.6200	0.00%
2023-03-08	0	15.80	-	16.00	-	-	0	0	-	7.620	-	7.716	-	-	0	-	0.00%
2023-03-07	0	15.80	15.40	16.00	-	-	900	14,400	16.000	7.620	7.427	7.716	-	-	1,866	7.7164	0.00%
2023-03-06	0	15.80	15.62	15.80	15.80	15.80	900	14,220	15.800	7.620	7.533	7.620	7.620	7.620	1,866	7.6200	0.00%
2023-03-03	0	15.80	15.80	15.98	15.40	15.40	900	13,860	15.400	7.620	7.620	7.707	7.427	7.427	1,866	7.4271	0.85%
2023-03-02	0	15.67	-	15.40	15.66	15.66	900	14,094	15.660	7.556	-	7.427	7.552	7.552	1,866	7.5525	0.00%
2023-03-01	0	15.67	15.20	15.48	-	-	0	0	-	7.556	7.331	7.466	-	-	0	-	0.00%
2023-02-28	0	47.00	47.00	48.00	47.00	47.00	900	42,300	47.000	7.556	7.556	7.716	7.556	7.556	5,598	7.5557	-2.08%
2023-02-27	0	48.00	47.00	48.00	48.05	48.05	300	14,415	48.050	7.716	7.556	7.716	7.724	7.724	1,866	7.7245	1.67%
2023-02-24	0	47.50	47.05	48.00	47.50	48.00	600	28,650	47.750	7.589	7.517	7.669	7.589	7.669	3,755	7.6293	-1.04%
2023-02-23	0	48.00	47.00	48.00	-	-	0	0	-	7.669	7.509	7.669	-	-	0	-	0.00%
2023-02-22	0	48.00	47.00	48.40	48.00	48.00	300	14,400	48.000	7.669	7.509	7.733	7.669	7.669	1,878	7.6693	-0.62%
2023-02-21	0	48.30	48.30	-	48.00	48.30	3,000	144,180	48.060	7.717	7.717	-	7.669	7.717	18,776	7.6789	0.00%
2023-02-20	0	48.30	47.00	-	-	-	0	0	-	7.717	7.509	-	-	-	0	-	0.00%
2023-02-17	0	48.30	48.00	48.50	48.30	48.30	1,200	57,960	48.300	7.717	7.669	7.749	7.717	7.717	7,510	7.7172	-0.41%
2023-02-16	0	48.50	48.45	49.30	48.40	48.50	1,200	58,140	48.450	7.749	7.741	7.877	7.733	7.749	7,510	7.7412	0.62%
2023-02-15	0	48.20	47.40	49.90	48.20	48.20	300	14,460	48.200	7.701	7.573	7.973	7.701	7.701	1,878	7.7012	0.21%
2023-02-14	0	48.10	47.15	-	47.50	48.10	600	28,680	47.800	7.685	7.533	-	7.589	7.685	3,755	7.6373	1.26%
2023-02-13	0	47.50	47.10	47.50	47.50	47.50	2,100	99,750	47.500	7.589	7.525	7.589	7.589	7.589	13,143	7.5894	-1.14%
2023-02-10	0	48.05	47.30	48.30	-	-	0	0	-	7.677	7.557	7.717	-	-	0	-	0.00%
2023-02-09	0	48.05	47.00	48.65	46.70	49.00	5,400	257,670	47.717	7.677	7.509	7.773	7.462	7.829	33,797	7.6240	-4.85%
2023-02-08	0	50.50	49.00	51.00	-	-	0	0	-	8.069	7.829	8.149	-	-	0	-	0.00%
2023-02-07	0	50.50	49.50	52.00	49.50	50.50	3,300	166,050	50.318	8.069	7.909	8.308	7.909	8.069	20,654	8.0397	0.00%
2023-02-06	0	50.50	49.80	50.45	49.50	50.60	10,200	510,345	50.034	8.069	7.957	8.061	7.909	8.085	63,839	7.9942	2.02%
2023-02-03	0	49.50	49.20	49.50	48.60	49.50	3,000	146,310	48.770	7.909	7.861	7.909	7.765	7.909	18,776	7.7923	5.43%
2023-02-02	0	46.95	46.95	48.25	46.90	48.30	4,800	228,450	47.594	7.502	7.502	7.709	7.494	7.717	30,042	7.6044	0.11%
2023-02-01	0	46.90	45.45	47.00	46.90	46.90	300	14,070	46.900	7.494	7.262	7.509	7.494	7.494	1,878	7.4935	-0.85%
2023-01-31	0	47.30	-	47.30	-	-	0	0	-	7.557	-	7.557	-	-	0	-	0.00%
2023-01-30	0	47.30	43.50	48.00	47.30	47.30	300	14,190	47.300	7.557	6.950	7.669	7.557	7.557	1,878	7.5574	0.00%
2023-01-27	0	47.30	47.25	47.40	47.30	47.30	600	28,380	47.300	7.557	7.549	7.573	7.557	7.557	3,755	7.5574	0.42%
2023-01-26	0	47.10	47.10	47.20	-	-	0	0	-	7.525	7.525	7.541	-	-	0	-	0.00%
2023-01-20	0	47.10	41.55	47.95	47.10	47.10	300	14,130	47.100	7.525	6.639	7.661	7.525	7.525	1,878	7.5255	0.21%
2023-01-19	0	47.00	46.45	48.15	47.00	48.20	6,900	330,315	47.872	7.509	7.422	7.693	7.509	7.701	43,185	7.6488	-2.19%
2023-01-18	0	48.05	45.00	48.10	-	-	0	0	-	7.677	7.190	7.685	-	-	0	-	0.00%
2023-01-17	0	48.05	43.30	48.05	48.00	48.05	900	43,215	48.017	7.677	6.918	7.677	7.669	7.677	5,633	7.6719	1.05%
2023-01-16	0	47.55	40.20	48.15	46.45	47.55	1,800	84,600	47.000	7.597	6.423	7.693	7.422	7.597	11,266	7.5095	1.60%
2023-01-13	0	46.80	42.30	46.80	46.80	46.80	2,400	112,320	46.800	7.478	6.759	7.478	7.478	7.478	15,021	7.4775	-0.21%
2023-01-12	1	46.90	46.55	47.90	46.90	48.20	3,600	172,875	48.021	7.494	7.438	7.653	7.494	7.701	22,531	7.6726	-2.60%
2023-01-11	0	48.15	48.30	49.00	48.00	48.10	6,000	287,895	47.983	7.693	7.717	7.829	7.669	7.685	37,552	7.6665	2.34%
2023-01-10	0	47.05	47.05	47.75	46.20	47.05	600	27,975	46.625	7.517	7.517	7.629	7.382	7.517	3,755	7.4496	1.84%
2023-01-09	0	46.20	46.20	-	-	-	0	0	-	7.382	7.382	-	-	-	0	-	0.43%
2023-01-06	0	46.00	44.05	47.35	46.00	47.20	1,500	70,440	46.960	7.350	7.038	7.565	7.350	7.541	9,388	7.5031	-2.54%
2023-01-05	0	47.20	47.00	47.45	47.00	47.20	1,200	56,580	47.150	7.541	7.509	7.581	7.509	7.541	7,510	7.5335	0.85%
2023-01-04	0	46.80	45.65	47.00	46.80	46.80	2,400	112,320	46.800	7.478	7.294	7.509	7.478	7.478	15,021	7.4775	0.11%
2023-01-03	0	46.75	46.00	47.90	46.75	46.75	900	42,075	46.750	7.470	7.350	7.653	7.470	7.470	5,633	7.4695	0.00%
2022-12-30	0	46.75	-	46.75	-	-	0	0	-	7.470	-	7.470	-	-	0	-	0.00%
2022-12-29	0	46.75	46.00	-	-	-	0	0	-	7.470	7.350	-	-	-	0	-	0.00%
2022-12-28	0	46.75	46.75	-	46.50	46.75	2,400	112,125	46.719	7.470	7.470	-	7.430	7.470	15,021	7.4646	2.86%
2022-12-23	0	45.45	45.20	-	-	-	0	0	-	7.262	7.222	-	-	-	0	-	0.00%
2022-12-22	0	45.45	45.45	-	-	-	0	0	-	7.262	7.262	-	-	-	0	-	0.33%
2022-12-21	0	45.30	45.30	46.20	45.20	45.25	900	40,695	45.217	7.238	7.238	7.382	7.222	7.230	5,633	7.2246	0.22%
2022-12-20	0	45.20	45.20	48.00	45.15	45.20	1,800	81,315	45.175	7.222	7.222	7.669	7.214	7.222	11,266	7.2179	-4.14%
2022-12-19	0	47.15	46.00	-	-	-	0	0	-	7.533	7.350	-	-	-	0	-	0.00%
2022-12-16	0	47.15	45.00	-	-	-	0	0	-	7.533	7.190	-	-	-	0	-	0.00%
2022-12-15	0	47.15	45.00	-	47.15	47.15	3,600	169,740	47.150	7.533	7.190	-	7.533	7.533	22,531	7.5335	0.00%
2022-12-14	0	47.15	45.20	-	-	-	0	0	-	7.533	7.222	-	-	-	0	-	0.00%
2022-12-13	0	47.15	46.00	-	-	-	0	0	-	7.533	7.350	-	-	-	0	-	0.00%
2022-12-12	0	47.15	46.00	-	-	-	0	0	-	7.533	7.350	-	-	-	0	-	0.00%
2022-12-09	0	47.15	47.15	-	47.00	47.15	1,800	84,810	47.117	7.533	7.533	-	7.509	7.533	11,266	7.5281	2.06%
2022-12-08	0	46.20	46.20	-	46.05	46.15	2,100	96,855	46.121	7.382	7.382	-	7.358	7.374	13,143	7.3691	0.43%
2022-12-07	0	46.00	46.00	-	46.00	46.00	1,200	55,200	46.000	7.350	7.350	-	7.350	7.350	7,510	7.3497	0.00%
2022-12-06	0	46.00	46.00	-	-	-	0	0	-	7.350	7.350	-	-	-	0	-	0.55%
2022-12-05	0	45.75	45.75	-	45.70	45.70	300	13,710	45.700	7.310	7.310	-	7.302	7.302	1,878	7.3018	1.55%
2022-12-02	0	45.05	45.00	48.00	45.00	46.80	1,200	55,530	46.275	7.198	7.190	7.669	7.190	7.478	7,510	7.3937	-4.15%
2022-12-01	0	47.00	45.95	-	45.90	47.00	2,100	97,290	46.329	7.509	7.342	-	7.334	7.509	13,143	7.4022	3.64%
2022-11-30	0	45.35	45.00	45.90	45.35	45.35	600	27,210	45.350	7.246	7.190	7.334	7.246	7.246	3,755	7.2459	0.78%
2022-11-29	0	45.00	44.00	45.50	43.85	45.50	5,100	230,250	45.147	7.190	7.030	7.270	7.006	7.270	31,920	7.2134	0.00%
2022-11-28	0	45.00	40.20	45.00	-	-	0	0	-	7.190	6.423	7.190	-	-	0	-	-1.96%
2022-11-25	0	45.90	41.50	45.90	-	-	0	0	-	7.334	6.631	7.334	-	-	0	-	-0.11%
2022-11-24	0	45.95	42.40	46.55	-	-	0	0	-	7.342	6.775	7.438	-	-	0	-	0.00%
2022-11-23	0	45.95	-	46.00	-	-	0	0	-	7.342	-	7.350	-	-	0	-	0.00%
2022-11-22	0	45.95	41.50	46.00	-	-	0	0	-	7.342	6.631	7.350	-	-	0	-	0.00%
2022-11-21	0	45.95	-	-	46.00	46.00	1,800	82,800	46.000	7.342	-	-	7.350	7.350	11,266	7.3497	0.33%
2022-11-18	0	45.80	-	-	45.00	46.00	2,700	123,480	45.733	7.318	-	-	7.190	7.350	16,899	7.3071	-0.54%
2022-11-17	0	46.05	46.00	-	-	-	0	0	-	7.358	7.350	-	-	-	0	-	0.00%
2022-11-16	0	46.05	-	-	-	-	0	0	-	7.358	-	-	-	-	0	-	0.00%
2022-11-15	0	46.05	44.35	46.55	44.00	46.05	7,500	336,120	44.816	7.358	7.086	7.438	7.030	7.358	46,941	7.1605	-0.86%
2022-11-14	0	46.45	46.45	47.00	46.45	46.60	2,400	111,675	46.531	7.422	7.422	7.509	7.422	7.446	15,021	7.4346	2.88%
2022-11-11	0	45.15	40.00	-	44.95	45.15	1,800	81,030	45.017	7.214	6.391	-	7.182	7.214	11,266	7.1926	0.44%
2022-11-10	0	44.95	40.00	44.95	-	-	0	0	-	7.182	6.391	7.182	-	-	0	-	0.00%
2022-11-09	0	44.95	36.85	44.95	44.95	44.95	300	13,485	44.950	7.182	5.888	7.182	7.182	7.182	1,878	7.1819	0.00%
2022-11-08	0	44.95	37.75	44.95	44.60	44.95	600	26,865	44.775	7.182	6.032	7.182	7.126	7.182	3,755	7.1540	0.78%
2022-11-07	0	44.60	-	44.60	-	-	0	0	-	7.126	-	7.126	-	-	0	-	0.00%
2022-11-04	0	44.60	37.95	44.60	-	-	0	0	-	7.126	6.064	7.126	-	-	0	-	0.00%
2022-11-03	0	44.60	-	-	-	-	0	0	-	7.126	-	-	-	-	0	-	0.00%
2022-11-02	0	44.60	-	44.60	-	-	0	0	-	7.126	-	7.126	-	-	0	-	0.00%
2022-11-01	0	44.60	-	45.10	-	-	0	0	-	7.126	-	7.206	-	-	0	-	0.00%
2022-10-31	0	44.60	-	44.65	44.60	44.60	300	13,380	44.600	7.126	-	7.134	7.126	7.126	1,878	7.1260	0.56%
2022-10-28	0	44.35	-	44.35	-	-	0	0	-	7.086	-	7.086	-	-	0	-	-0.22%
2022-10-27	0	44.45	-	-	44.45	44.45	1,500	66,675	44.450	7.102	-	-	7.102	7.102	9,388	7.1021	0.00%
2022-10-26	0	44.45	-	44.45	-	-	0	0	-	7.102	-	7.102	-	-	0	-	0.00%
2022-10-25	0	44.45	-	44.45	-	-	0	0	-	7.102	-	7.102	-	-	0	-	-0.11%
2022-10-24	0	44.50	-	44.50	-	-	0	0	-	7.110	-	7.110	-	-	0	-	0.00%
2022-10-21	0	44.50	-	46.00	-	-	0	0	-	7.110	-	7.350	-	-	0	-	0.00%
2022-10-20	0	44.50	-	46.00	-	-	0	0	-	7.110	-	7.350	-	-	0	-	0.00%
2022-10-19	0	44.50	44.50	46.00	44.50	44.50	300	13,350	44.500	7.110	7.110	7.350	7.110	7.110	1,878	7.1101	0.00%
2022-10-18	0	44.50	44.50	46.00	44.50	44.50	600	26,700	44.500	7.110	7.110	7.350	7.110	7.110	3,755	7.1101	0.00%
2022-10-17	0	44.50	43.05	46.00	44.40	44.50	2,100	93,405	44.479	7.110	6.878	7.350	7.094	7.110	13,143	7.1066	0.91%
2022-10-14	0	44.10	44.00	44.10	42.00	44.50	1,200	52,470	43.725	7.046	7.030	7.046	6.711	7.110	7,510	6.9862	6.27%
2022-10-13	1	-	-	-	-	-	0	0	-	6.631	-	-	-	-	0	-	0.00%
2022-10-12	0	41.50	41.50	44.50	-	-	0	0	-	6.631	6.631	7.110	-	-	0	-	0.48%
2022-10-11	0	41.30	-	44.50	41.25	41.90	1,500	62,295	41.530	6.599	-	7.110	6.591	6.695	9,388	6.6355	-3.95%
2022-10-10	0	43.00	-	44.00	-	-	0	0	-	6.870	-	7.030	-	-	0	-	0.00%
2022-10-07	0	43.00	41.00	43.00	43.00	43.10	900	38,730	43.033	6.870	6.551	6.870	6.870	6.886	5,633	6.8757	-1.15%
2022-10-06	0	43.50	43.50	44.00	-	-	0	0	-	6.950	6.950	7.030	-	-	0	-	0.00%
2022-10-05	0	43.50	37.00	43.50	-	-	0	0	-	6.950	5.912	6.950	-	-	0	-	0.00%
2022-10-03	0	43.50	-	44.50	-	-	0	0	-	6.950	-	7.110	-	-	0	-	0.00%
2022-09-30	0	43.50	41.00	44.50	-	-	0	0	-	6.950	6.551	7.110	-	-	0	-	0.00%
2022-09-29	0	43.50	43.50	44.50	-	-	0	0	-	6.950	6.950	7.110	-	-	0	-	0.00%
2022-09-28	0	43.50	39.00	-	-	-	0	0	-	6.950	6.231	-	-	-	0	-	0.00%
2022-09-27	0	43.50	39.00	43.50	-	-	0	0	-	6.950	6.231	6.950	-	-	0	-	0.00%
2022-09-26	0	43.50	39.00	44.50	43.50	43.50	300	13,050	43.500	6.950	6.231	7.110	6.950	6.950	1,878	6.9503	0.00%
2022-09-23	0	43.50	39.00	-	43.50	43.50	1,200	52,200	43.500	6.950	6.231	-	6.950	6.950	7,510	6.9503	0.00%
2022-09-22	0	43.50	43.50	-	40.00	43.50	107,700	4,569,725	42.430	6.950	6.950	-	6.391	6.950	674,067	6.7793	-3.12%
2022-09-21	0	44.90	40.00	-	-	-	0	0	-	7.174	6.391	-	-	-	0	-	0.00%
2022-09-20	0	44.90	43.80	45.50	44.90	44.95	600	26,955	44.925	7.174	6.998	7.270	7.174	7.182	3,755	7.1780	-0.11%
2022-09-19	0	44.95	44.95	45.40	44.60	44.60	300	13,380	44.600	7.182	7.182	7.254	7.126	7.126	1,878	7.1260	-1.21%
2022-09-16	0	45.50	40.00	47.50	45.50	45.50	300	13,650	45.500	7.270	6.391	7.589	7.270	7.270	1,878	7.2698	0.00%
2022-09-15	0	45.50	40.00	46.80	-	-	0	0	-	7.270	6.391	7.478	-	-	0	-	0.00%
2022-09-14	0	45.50	41.05	47.50	-	-	0	0	-	7.270	6.559	7.589	-	-	0	-	0.00%
2022-09-13	0	45.50	45.50	46.50	-	-	0	0	-	7.270	7.270	7.430	-	-	0	-	0.00%
2022-09-09	0	45.50	38.60	46.50	45.40	45.50	5,400	245,505	45.464	7.270	6.167	7.430	7.254	7.270	33,797	7.2641	0.22%
2022-09-08	0	45.40	44.00	45.40	45.40	46.40	600	27,540	45.900	7.254	7.030	7.254	7.254	7.414	3,755	7.3337	-2.16%
2022-09-07	0	46.40	-	46.40	-	-	0	0	-	7.414	-	7.414	-	-	0	-	-0.22%
2022-09-06	0	46.50	44.20	46.50	46.50	46.50	2,100	97,650	46.500	7.430	7.062	7.430	7.430	7.430	13,143	7.4296	0.00%
2022-09-05	0	46.50	-	46.50	46.50	46.50	300	13,950	46.500	7.430	-	7.430	7.430	7.430	1,878	7.4296	-1.06%
2022-09-02	0	47.00	-	47.00	47.00	47.00	600	28,200	47.000	7.509	-	7.509	7.509	7.509	3,755	7.5095	0.00%
2022-09-01	0	47.00	45.00	47.00	47.00	47.00	600	28,200	47.000	7.509	7.190	7.509	7.509	7.509	3,755	7.5095	-2.19%
2022-08-31	0	48.05	47.00	48.90	48.05	48.05	1,200	57,660	48.050	7.677	7.509	7.813	7.677	7.677	7,510	7.6773	62.40%
2022-08-30	0	-	45.50	48.90	-	-	0	0	-	4.727	7.270	7.813	-	-	0	-	0.00%
2022-08-29	0	48.90	45.50	48.80	-	-	0	0	-	4.727	4.399	4.718	-	-	0	-	0.00%
2022-08-26	0	48.90	45.50	49.75	48.90	48.90	900	44,010	48.900	4.727	4.399	4.810	4.727	4.727	9,309	4.7275	-0.20%
2022-08-25	0	49.00	-	49.85	49.00	49.00	900	44,100	49.000	4.737	-	4.819	4.737	4.737	9,309	4.7371	0.00%
2022-08-24	0	49.00	45.50	49.80	-	-	0	0	-	4.737	4.399	4.814	-	-	0	-	0.00%
2022-08-23	0	49.00	46.00	49.00	-	-	0	0	-	4.737	4.447	4.737	-	-	0	-	0.00%
2022-08-22	0	49.00	46.00	49.60	-	-	0	0	-	4.737	4.447	4.795	-	-	0	-	-1.61%
2022-08-19	0	49.80	45.50	49.80	-	-	0	0	-	4.814	4.399	4.814	-	-	0	-	0.00%
2022-08-18	0	49.80	45.50	50.50	49.20	49.80	2,100	104,040	49.543	4.814	4.399	4.882	4.756	4.814	21,722	4.7896	1.22%
2022-08-17	0	49.20	49.00	52.00	49.20	49.25	600	29,535	49.225	4.756	4.737	5.027	4.756	4.761	6,206	4.7589	0.41%
2022-08-16	0	49.00	48.80	52.00	-	-	0	0	-	4.737	4.718	5.027	-	-	0	-	0.00%
2022-08-15	0	49.00	45.50	50.50	49.00	49.80	1,200	59,520	49.600	4.737	4.399	4.882	4.737	4.814	12,413	4.7951	-0.81%
2022-08-12	0	49.40	45.50	49.80	-	-	0	0	-	4.776	4.399	4.814	-	-	0	-	0.00%
2022-08-11	0	49.40	49.40	49.80	-	-	0	0	-	4.776	4.776	4.814	-	-	0	-	2.92%
2022-08-10	0	48.00	48.00	49.75	48.00	48.00	600	28,800	48.000	4.640	4.640	4.810	4.640	4.640	6,206	4.6404	-3.52%
2022-08-09	0	49.75	49.00	49.75	49.80	49.80	600	29,880	49.800	4.810	4.737	4.810	4.814	4.814	6,206	4.8145	2.58%
2022-08-08	0	48.50	48.50	52.00	48.35	48.35	600	29,010	48.350	4.689	4.689	5.027	4.674	4.674	6,206	4.6743	0.83%
2022-08-05	0	48.10	48.10	49.00	48.10	48.10	300	14,430	48.100	4.650	4.650	4.737	4.650	4.650	3,103	4.6501	0.00%
2022-08-04	0	48.10	48.10	49.00	48.00	48.10	900	43,260	48.067	4.650	4.650	4.737	4.640	4.650	9,309	4.6469	0.21%
2022-08-03	0	48.00	47.00	-	48.00	48.00	1,500	72,900	48.600	4.640	4.544	-	4.640	4.640	15,516	4.6984	1.69%
2022-08-02	0	47.20	47.20	-	46.90	47.20	9,600	451,530	47.034	4.563	4.563	-	4.534	4.563	99,301	4.5471	5.47%
2022-08-01	0	44.75	44.75	-	44.65	44.65	1,800	80,370	44.650	4.326	4.326	-	4.317	4.317	18,619	4.3166	0.22%
2022-07-29	0	44.65	44.65	-	-	-	0	0	-	4.317	4.317	-	-	-	0	-	0.34%
2022-07-28	0	44.50	44.50	45.50	-	-	0	0	-	4.302	4.302	4.399	-	-	0	-	0.00%
2022-07-27	0	44.50	43.90	44.50	-	-	0	0	-	4.302	4.244	4.302	-	-	0	-	-0.67%
2022-07-26	0	44.80	44.40	44.80	-	-	0	0	-	4.331	4.292	4.331	-	-	0	-	0.00%
2022-07-25	0	44.80	40.00	-	44.80	44.80	1,200	53,760	44.800	4.331	3.867	-	4.331	4.331	12,413	4.3311	0.00%
2022-07-22	0	44.80	44.75	46.00	-	-	0	0	-	4.331	4.326	4.447	-	-	0	-	0.00%
2022-07-21	0	44.80	43.80	-	43.60	44.80	1,800	80,040	44.467	4.331	4.234	-	4.215	4.331	18,619	4.2989	1.82%
2022-07-20	0	44.00	-	44.00	44.00	44.25	13,200	583,410	44.198	4.254	-	4.254	4.254	4.278	136,539	4.2729	-0.45%
2022-07-19	0	44.20	37.00	44.20	43.00	44.20	10,800	473,625	43.854	4.273	3.577	4.273	4.157	4.273	111,713	4.2396	2.91%
2022-07-18	0	42.95	42.95	43.00	42.85	42.95	2,700	115,875	42.917	4.152	4.152	4.157	4.143	4.152	27,928	4.1490	1.90%
2022-07-15	0	42.15	42.15	42.70	42.00	42.75	6,750	285,810	42.342	4.075	4.075	4.128	4.060	4.133	69,821	4.0935	7.94%
2022-07-14	1	39.05	39.00	42.00	39.05	39.05	300	11,715	39.050	3.775	3.770	4.060	3.775	3.775	3,103	3.7752	0.90%
2022-07-13	0	38.70	37.00	42.00	-	-	0	0	-	3.741	3.577	4.060	-	-	0	-	0.00%
2022-07-12	0	38.70	38.70	42.00	38.60	38.60	600	23,160	38.600	3.741	3.741	4.060	3.732	3.732	6,206	3.7317	-2.52%
2022-07-11	0	39.70	39.00	42.00	39.70	40.00	900	35,895	39.883	3.838	3.770	4.060	3.838	3.867	9,309	3.8558	0.00%
2022-07-08	0	39.70	34.50	39.75	39.70	40.00	900	35,910	39.900	3.838	3.335	3.843	3.838	3.867	9,309	3.8574	1.79%
2022-07-07	0	39.00	33.40	39.00	39.00	39.00	600	23,400	39.000	3.770	3.229	3.770	3.770	3.770	6,206	3.7704	-0.64%
2022-07-06	0	39.25	36.30	39.60	-	-	0	0	-	3.795	3.509	3.828	-	-	0	-	-0.88%
2022-07-05	0	39.60	39.60	42.00	-	-	0	0	-	3.828	3.828	4.060	-	-	0	-	0.25%
2022-07-04	0	39.50	39.30	39.60	39.50	41.00	2,100	84,840	40.400	3.819	3.799	3.828	3.819	3.964	21,722	3.9057	-3.66%
2022-06-30	0	41.00	41.00	41.30	41.00	41.00	300	12,300	41.000	3.964	3.964	3.993	3.964	3.964	3,103	3.9637	0.00%
2022-06-29	0	41.00	40.60	41.00	41.00	41.00	300	12,300	41.000	3.964	3.925	3.964	3.964	3.964	3,103	3.9637	-1.80%
2022-06-28	0	41.75	41.30	41.80	41.75	41.95	1,500	62,775	41.850	4.036	3.993	4.041	4.036	4.056	15,516	4.0459	0.60%
2022-06-27	0	41.50	40.60	42.00	41.50	41.55	600	24,915	41.525	4.012	3.925	4.060	4.012	4.017	6,206	4.0145	2.22%
2022-06-24	0	40.60	36.30	42.00	40.75	40.75	600	24,450	40.750	3.925	3.509	4.060	3.940	3.940	6,206	3.9395	0.00%
2022-06-23	0	40.60	40.00	40.80	40.80	40.80	600	24,480	40.800	3.925	3.867	3.944	3.944	3.944	6,206	3.9444	1.50%
2022-06-22	0	40.00	40.00	42.00	-	-	0	0	-	3.867	3.867	4.060	-	-	0	-	0.00%
2022-06-21	0	40.00	40.00	42.00	-	-	0	0	-	3.867	3.867	4.060	-	-	0	-	1.14%
2022-06-20	0	39.55	36.30	41.90	39.10	39.65	1,200	47,370	39.475	3.824	3.509	4.051	3.780	3.833	12,413	3.8163	1.15%
2022-06-17	0	39.10	39.10	42.00	-	-	0	0	-	3.780	3.780	4.060	-	-	0	-	0.00%
2022-06-16	0	39.10	-	39.10	39.10	39.20	2,100	82,215	39.150	3.780	-	3.780	3.780	3.790	21,722	3.7849	0.64%
2022-06-15	0	38.85	38.80	39.50	38.85	38.95	1,800	70,005	38.892	3.756	3.751	3.819	3.756	3.766	18,619	3.7599	-1.65%
2022-06-14	0	39.50	-	39.50	39.50	40.00	900	35,850	39.833	3.819	-	3.819	3.819	3.867	9,309	3.8509	-2.71%
2022-06-13	0	40.60	38.40	41.20	-	-	0	0	-	3.925	3.712	3.983	-	-	0	-	0.00%
2022-06-10	0	40.60	38.70	40.60	-	-	0	0	-	3.925	3.741	3.925	-	-	0	-	0.00%
2022-06-09	0	40.60	39.15	41.00	39.15	40.60	2,100	84,390	40.186	3.925	3.785	3.964	3.785	3.925	21,722	3.8850	3.84%
2022-06-08	0	39.10	39.10	40.50	39.00	39.00	300	11,700	39.000	3.780	3.780	3.915	3.770	3.770	3,103	3.7704	-3.69%
2022-06-07	0	40.60	39.00	40.60	-	-	0	0	-	3.925	3.770	3.925	-	-	0	-	-0.12%
2022-06-06	0	40.65	40.65	42.00	39.00	40.50	2,400	96,060	40.025	3.930	3.930	4.060	3.770	3.915	24,825	3.8695	3.44%
2022-06-02	0	39.30	39.30	39.80	38.20	39.30	2,700	104,355	38.650	3.799	3.799	3.848	3.693	3.799	27,928	3.7365	4.24%
2022-06-01	0	37.70	37.70	38.15	37.70	37.70	900	33,930	37.700	3.645	3.645	3.688	3.645	3.645	9,309	3.6447	1.89%
2022-05-31	0	37.00	37.00	38.20	-	-	0	0	-	3.577	3.577	3.693	-	-	0	-	0.00%
2022-05-30	0	37.00	37.00	38.00	37.00	37.10	900	33,630	37.367	3.577	3.577	3.674	3.577	3.587	9,309	3.6125	0.00%
2022-05-27	0	37.00	35.90	37.00	-	-	0	0	-	3.577	3.471	3.577	-	-	0	-	-0.27%
2022-05-26	0	37.10	36.00	37.10	37.10	37.10	300	11,130	37.100	3.587	3.480	3.587	3.587	3.587	3,103	3.5867	1.37%
2022-05-25	0	36.60	36.50	39.30	-	-	0	0	-	3.538	3.529	3.799	-	-	0	-	0.41%
2022-05-24	0	36.45	35.40	39.30	36.45	36.45	300	10,935	36.450	3.524	3.422	3.799	3.524	3.524	3,103	3.5238	0.00%
2022-05-23	0	36.45	35.90	39.30	-	-	0	0	-	3.524	3.471	3.799	-	-	0	-	0.00%
2022-05-20	0	36.45	36.45	39.30	-	-	0	0	-	3.524	3.524	3.799	-	-	0	-	2.10%
2022-05-19	0	35.70	35.55	35.80	35.70	35.70	300	10,710	35.700	3.451	3.437	3.461	3.451	3.451	3,103	3.4513	-0.28%
2022-05-18	0	35.80	35.80	39.30	-	-	0	0	-	3.461	3.461	3.799	-	-	0	-	0.14%
2022-05-17	0	35.75	35.75	39.30	35.60	35.60	300	10,680	35.600	3.456	3.456	3.799	3.442	3.442	3,103	3.4417	0.42%
2022-05-16	0	35.60	35.60	39.30	-	-	0	0	-	3.442	3.442	3.799	-	-	0	-	0.14%
2022-05-13	0	35.55	35.55	39.30	35.55	35.55	900	31,995	35.550	3.437	3.437	3.799	3.437	3.437	9,309	3.4368	3.04%
2022-05-12	0	34.50	34.00	39.30	34.50	34.55	1,500	51,765	34.510	3.335	3.287	3.799	3.335	3.340	15,516	3.3363	-4.96%
2022-05-11	0	36.30	36.30	39.30	36.30	36.40	1,200	43,605	36.338	3.509	3.509	3.799	3.509	3.519	12,413	3.5130	3.42%
2022-05-10	0	35.10	34.85	39.30	34.65	36.20	3,900	136,365	34.965	3.393	3.369	3.799	3.350	3.500	40,341	3.3803	-5.77%
2022-05-06	0	37.25	36.60	37.85	-	-	0	0	-	3.601	3.538	3.659	-	-	0	-	-1.97%
2022-05-05	0	38.00	-	38.00	-	-	0	0	-	3.674	-	3.674	-	-	0	-	0.00%
2022-05-04	0	38.00	37.00	39.30	-	-	0	0	-	3.674	3.577	3.799	-	-	0	-	0.00%
2022-05-03	0	38.00	37.80	39.30	38.00	38.00	300	11,400	38.000	3.674	3.654	3.799	3.674	3.674	3,103	3.6737	0.00%
2022-04-29	0	38.00	37.00	39.00	38.00	38.00	300	11,400	38.000	3.674	3.577	3.770	3.674	3.674	3,103	3.6737	0.53%
2022-04-28	0	37.80	35.05	39.35	-	-	0	0	-	3.654	3.388	3.804	-	-	0	-	0.00%
2022-04-27	0	37.80	37.80	39.30	37.50	37.50	2,400	89,910	37.463	3.654	3.654	3.799	3.625	3.625	24,825	3.6217	-3.94%
2022-04-26	0	39.35	37.50	39.35	39.40	39.40	900	35,460	39.400	3.804	3.625	3.804	3.809	3.809	9,309	3.8090	0.25%
2022-04-25	0	39.25	37.50	39.25	-	-	0	0	-	3.795	3.625	3.795	-	-	0	-	-0.63%
2022-04-22	0	39.50	39.50	40.10	39.50	40.20	1,500	60,030	40.020	3.819	3.819	3.877	3.819	3.886	15,516	3.8690	-1.86%
2022-04-21	0	40.25	40.20	42.00	40.05	40.25	3,000	120,600	40.200	3.891	3.886	4.060	3.872	3.891	31,032	3.8864	3.47%
2022-04-20	0	38.90	38.90	40.00	38.80	38.80	1,200	46,560	38.800	3.761	3.761	3.867	3.751	3.751	12,413	3.7510	0.26%
2022-04-19	0	38.80	38.00	40.00	38.80	38.95	1,200	46,650	38.875	3.751	3.674	3.867	3.751	3.766	12,413	3.7583	0.00%
2022-04-14	1	38.80	36.00	38.80	38.80	38.80	600	23,280	38.800	3.751	3.480	3.751	3.751	3.751	6,206	3.7510	0.00%
2022-04-13	0	38.80	36.15	39.00	38.75	38.80	1,500	58,185	38.790	3.751	3.495	3.770	3.746	3.751	15,516	3.7501	-0.13%
2022-04-12	0	38.85	36.05	40.05	36.00	38.85	3,000	111,180	37.060	3.756	3.485	3.872	3.480	3.756	31,032	3.5828	3.60%
2022-04-11	0	37.50	36.00	40.05	37.50	37.85	7,216	272,405	37.750	3.625	3.480	3.872	3.625	3.659	74,641	3.6495	-1.45%
2022-04-08	0	38.05	38.00	38.20	38.00	38.05	600	22,815	38.025	3.679	3.674	3.693	3.674	3.679	6,206	3.6761	-2.44%
2022-04-07	0	39.00	38.00	40.00	-	-	0	0	-	3.770	3.674	3.867	-	-	0	-	-2.50%
2022-04-06	0	40.00	38.05	41.20	-	-	300	12,000	40.000	3.867	3.679	3.983	-	-	3,103	3.8670	0.00%
2022-04-04	0	40.00	39.00	41.20	40.00	40.00	300	12,000	40.000	3.867	3.770	3.983	3.867	3.867	3,103	3.8670	0.00%
2022-04-01	0	40.00	40.00	42.00	39.90	39.95	2,700	107,850	39.944	3.867	3.867	4.060	3.857	3.862	27,928	3.8617	-1.23%
2022-03-31	0	40.50	39.60	40.50	-	-	0	0	-	3.915	3.828	3.915	-	-	0	-	0.00%
2022-03-30	0	40.50	40.00	40.50	40.50	40.70	3,900	158,220	40.569	3.915	3.867	3.915	3.915	3.935	40,341	3.9221	1.12%
2022-03-29	0	40.05	39.10	40.05	39.00	40.05	8,400	330,690	39.368	3.872	3.780	3.872	3.770	3.872	86,888	3.8059	3.35%
2022-03-28	0	38.75	38.75	41.95	38.60	38.70	4,200	162,480	38.686	3.746	3.746	4.056	3.732	3.741	43,444	3.7400	-4.32%
2022-03-25	0	40.50	39.30	40.50	-	-	0	0	-	3.915	3.799	3.915	-	-	0	-	0.00%
2022-03-24	0	40.50	40.20	40.50	40.50	40.80	1,500	60,840	40.560	3.915	3.886	3.915	3.915	3.944	15,516	3.9212	-0.74%
2022-03-23	0	40.80	40.75	42.00	40.45	40.80	5,100	207,120	40.612	3.944	3.940	4.060	3.911	3.944	52,754	3.9262	3.82%
2022-03-22	0	39.30	39.30	42.00	-	-	0	0	-	3.799	3.799	4.060	-	-	0	-	0.00%
2022-03-21	0	39.30	39.00	42.00	-	-	0	0	-	3.799	3.770	4.060	-	-	0	-	0.00%
2022-03-18	0	39.30	39.30	42.00	39.00	39.30	3,600	141,390	39.275	3.799	3.799	4.060	3.770	3.799	37,238	3.7969	0.51%
2022-03-17	0	39.10	39.10	39.95	38.95	39.00	5,400	210,495	38.981	3.780	3.780	3.862	3.766	3.770	55,857	3.7685	6.25%
2022-03-16	0	36.80	35.00	38.95	36.80	36.80	300	11,040	36.800	3.558	3.384	3.766	3.558	3.558	3,103	3.5577	5.14%
2022-03-15	0	35.00	35.00	37.95	35.00	37.50	12,600	453,300	35.976	3.384	3.384	3.669	3.384	3.625	130,332	3.4780	-6.67%
2022-03-14	0	37.50	37.00	37.90	36.50	40.00	8,700	332,715	38.243	3.625	3.577	3.664	3.529	3.867	89,991	3.6972	-4.21%
2022-03-11	0	39.15	38.80	39.50	39.40	40.20	4,500	178,710	39.713	3.785	3.751	3.819	3.809	3.886	46,547	3.8393	-2.49%
2022-03-10	0	40.15	39.60	40.95	40.50	40.70	8,100	328,170	40.515	3.882	3.828	3.959	3.915	3.935	83,785	3.9168	1.13%
2022-03-09	0	39.70	39.50	39.90	39.80	40.00	2,700	107,820	39.933	3.838	3.819	3.857	3.848	3.867	27,928	3.8606	-0.75%
2022-03-08	0	40.00	39.80	42.20	40.00	40.00	300	12,000	40.000	3.867	3.848	4.080	3.867	3.867	3,103	3.8670	-0.12%
2022-03-07	0	40.05	40.05	42.30	40.05	40.10	1,500	60,105	40.070	3.872	3.872	4.089	3.872	3.877	15,516	3.8738	-2.20%
2022-03-04	0	40.95	40.30	42.10	40.95	40.95	9,300	380,835	40.950	3.959	3.896	4.070	3.959	3.959	96,198	3.9589	-2.73%
2022-03-03	0	42.10	40.00	42.90	42.90	42.90	1,500	64,380	42.920	4.070	3.867	4.147	4.147	4.147	15,516	4.1493	-0.47%
2022-03-02	0	42.30	41.60	42.95	41.50	43.00	1,800	76,125	42.292	4.089	4.022	4.152	4.012	4.157	18,619	4.0886	-0.35%
2022-03-01	0	42.45	41.40	43.00	41.40	42.00	1,800	75,120	41.733	4.104	4.002	4.157	4.002	4.060	18,619	4.0346	3.03%
2022-02-28	0	41.20	40.95	41.40	40.90	41.40	1,800	74,070	41.150	3.983	3.959	4.002	3.954	4.002	18,619	3.9782	-0.48%
2022-02-25	0	41.40	40.55	41.50	39.90	41.80	15,285	620,699	40.608	4.002	3.920	4.012	3.857	4.041	158,106	3.9259	-1.66%
2022-02-24	0	42.10	40.30	42.10	42.15	42.45	1,200	50,760	42.300	4.070	3.896	4.070	4.075	4.104	12,413	4.0894	-1.29%
2022-02-23	0	42.65	42.40	43.70	42.80	42.80	600	25,680	42.800	4.123	4.099	4.225	4.138	4.138	6,206	4.1377	0.59%
2022-02-22	0	42.40	42.00	42.80	42.00	42.80	2,100	89,640	42.686	4.099	4.060	4.138	4.060	4.138	21,722	4.1267	-0.93%
2022-02-21	0	42.80	42.00	44.90	42.80	42.80	600	25,680	42.800	4.138	4.060	4.341	4.138	4.138	6,206	4.1377	0.00%
2022-02-18	0	42.80	42.00	43.50	-	-	0	0	-	4.138	4.060	4.205	-	-	0	-	-1.61%
2022-02-17	0	43.50	42.20	44.90	42.85	43.50	1,500	64,740	43.160	4.205	4.080	4.341	4.143	4.205	15,516	4.1725	-0.23%
2022-02-16	0	43.60	43.00	44.90	-	-	0	0	-	4.215	4.157	4.341	-	-	0	-	0.00%
2022-02-15	0	43.60	43.00	44.90	-	-	0	0	-	4.215	4.157	4.341	-	-	0	-	0.00%
2022-02-14	0	43.60	42.00	44.90	-	-	0	0	-	4.215	4.060	4.341	-	-	0	-	0.00%
2022-02-11	0	43.60	42.00	44.90	43.60	43.60	1,800	78,480	43.600	4.215	4.060	4.341	4.215	4.215	18,619	4.2151	0.00%
2022-02-10	0	43.60	42.00	44.90	-	-	0	0	-	4.215	4.060	4.341	-	-	0	-	0.00%
2022-02-09	0	43.60	42.30	44.90	-	-	0	0	-	4.215	4.089	4.341	-	-	0	-	0.00%
2022-02-08	0	43.60	42.00	44.90	-	-	0	0	-	4.215	4.060	4.341	-	-	0	-	0.00%
2022-02-07	0	43.60	42.00	44.90	44.00	44.00	9,600	422,400	44.000	4.215	4.060	4.341	4.254	4.254	99,301	4.2537	-0.91%
2022-02-04	0	44.00	44.00	46.50	44.00	44.60	3,300	146,430	44.373	4.254	4.254	4.495	4.254	4.312	34,135	4.2898	-3.72%
2022-01-31	0	45.70	44.55	49.50	45.70	45.70	600	27,420	45.700	4.418	4.307	4.785	4.418	4.418	6,206	4.4181	0.44%
2022-01-28	0	45.50	44.50	46.00	45.00	45.50	1,800	81,750	45.417	4.399	4.302	4.447	4.350	4.399	18,619	4.3907	1.11%
2022-01-27	0	45.00	42.00	45.30	45.00	45.00	1,500	67,500	45.000	4.350	4.060	4.379	4.350	4.350	15,516	4.3504	-2.81%
2022-01-26	0	46.30	45.30	46.30	-	-	0	0	-	4.476	4.379	4.476	-	-	0	-	0.00%
2022-01-25	0	46.30	45.00	46.30	-	-	0	0	-	4.476	4.350	4.476	-	-	0	-	0.00%
2022-01-24	0	46.30	46.05	46.30	46.00	46.30	6,300	289,890	46.014	4.476	4.452	4.476	4.447	4.476	65,166	4.4485	0.87%
2022-01-21	0	45.90	45.05	45.90	45.00	45.90	2,400	108,750	45.313	4.437	4.355	4.437	4.350	4.437	24,825	4.3806	0.88%
2022-01-20	0	45.50	45.05	45.95	44.90	45.50	6,300	285,660	45.343	4.399	4.355	4.442	4.341	4.399	65,166	4.3836	4.60%
2022-01-19	0	43.50	43.50	45.50	42.75	45.50	7,500	327,135	43.618	4.205	4.205	4.399	4.133	4.399	77,579	4.2168	-5.43%
2022-01-18	0	46.00	45.30	46.00	45.45	46.70	6,000	277,365	46.228	4.447	4.379	4.447	4.394	4.515	62,063	4.4691	3.60%
2022-01-17	0	44.40	43.85	44.80	44.00	44.40	900	39,720	44.133	4.292	4.239	4.331	4.254	4.292	9,309	4.2666	0.91%
2022-01-14	0	44.00	44.00	54.80	43.05	44.00	4,500	196,740	43.720	4.254	4.254	5.298	4.162	4.254	46,547	4.2267	5.52%
2022-01-13	1	-	-	-	-	-	0	0	-	4.031	-	-	-	-	0	-	0.00%
2022-01-12	0	41.70	41.60	42.10	41.60	41.70	5,100	212,670	41.700	4.031	4.022	4.070	4.022	4.031	52,754	4.0314	0.24%
2022-01-11	0	41.60	41.60	46.80	41.20	41.55	11,400	470,985	41.315	4.022	4.022	4.524	3.983	4.017	117,920	3.9941	0.97%
2022-01-10	0	41.20	41.20	46.80	40.75	41.05	600	24,540	40.900	3.983	3.983	4.524	3.940	3.969	6,206	3.9540	1.10%
2022-01-07	0	40.75	40.30	42.35	40.70	42.35	9,000	373,237	41.471	3.940	3.896	4.094	3.935	4.094	93,095	4.0092	-1.69%
2022-01-06	0	41.45	41.40	47.00	41.45	42.00	5,100	212,295	41.627	4.007	4.002	4.544	4.007	4.060	52,754	4.0243	-3.15%
2022-01-05	0	42.80	42.80	43.00	42.80	43.50	5,100	219,420	43.024	4.138	4.138	4.157	4.138	4.205	52,754	4.1593	-2.73%
2022-01-04	0	44.00	43.50	44.00	43.50	44.30	6,000	264,660	44.110	4.254	4.205	4.254	4.205	4.283	62,063	4.2644	-0.90%
2022-01-03	0	44.40	44.00	47.90	44.00	44.50	3,300	146,535	44.405	4.292	4.254	4.631	4.254	4.302	34,135	4.2928	-0.45%
2021-12-31	0	44.60	44.60	47.00	44.50	44.60	1,800	80,190	44.550	4.312	4.312	4.544	4.302	4.312	18,619	4.3069	0.34%
2021-12-30	0	44.45	44.40	46.65	44.05	45.00	6,300	280,425	44.512	4.297	4.292	4.510	4.259	4.350	65,166	4.3032	-7.20%
2021-12-29	0	47.90	44.05	47.90	48.00	48.00	300	14,400	48.000	4.631	4.259	4.631	4.640	4.640	3,103	4.6404	6.44%
2021-12-28	0	45.00	44.95	48.00	45.00	45.00	900	40,500	45.000	4.350	4.346	4.640	4.350	4.350	9,309	4.3504	-2.17%
2021-12-24	0	46.00	45.10	48.00	45.10	46.00	600	27,330	45.550	4.447	4.360	4.640	4.360	4.447	6,206	4.4036	-0.65%
2021-12-23	0	46.30	45.80	48.00	-	-	0	0	-	4.476	4.428	4.640	-	-	0	-	0.00%
2021-12-22	0	46.30	45.00	46.30	-	-	0	0	-	4.476	4.350	4.476	-	-	0	-	0.00%
2021-12-21	0	46.30	46.15	48.00	46.10	46.30	1,800	83,280	46.267	4.476	4.462	4.640	4.457	4.476	18,619	4.4729	0.54%
2021-12-20	0	46.05	44.50	46.05	45.50	46.05	5,700	260,925	45.776	4.452	4.302	4.452	4.399	4.452	58,960	4.4255	-2.02%
2021-12-17	0	47.00	45.00	48.05	-	-	0	0	-	4.544	4.350	4.645	-	-	0	-	0.00%
2021-12-16	0	47.00	44.50	47.05	47.00	47.00	300	14,100	47.000	4.544	4.302	4.549	4.544	4.544	3,103	4.5438	1.84%
2021-12-15	0	46.15	46.00	46.15	-	-	300	13,800	46.000	4.462	4.447	4.462	-	-	3,103	4.4471	-2.53%
2021-12-14	0	47.35	46.00	47.35	47.35	47.35	300	14,205	47.350	4.578	4.447	4.578	4.578	4.578	3,103	4.5776	-0.42%
2021-12-13	0	47.55	47.55	48.50	-	-	0	0	-	4.597	4.597	4.689	-	-	0	-	0.42%
2021-12-10	0	47.35	46.00	47.50	47.35	47.35	300	14,205	47.350	4.578	4.447	4.592	4.578	4.578	3,103	4.5776	0.00%
2021-12-09	0	47.35	47.35	-	47.25	47.40	1,500	70,995	47.330	4.578	4.578	-	4.568	4.582	15,516	4.5757	0.00%
2021-12-08	0	47.35	47.35	48.30	47.35	47.35	300	14,205	47.350	4.578	4.578	4.669	4.578	4.578	3,103	4.5776	0.00%
2021-12-07	0	47.35	47.35	-	46.85	47.35	900	42,315	47.017	4.578	4.578	-	4.529	4.578	9,309	4.5454	2.16%
2021-12-06	0	46.35	45.00	-	44.95	46.35	3,600	163,635	45.454	4.481	4.350	-	4.346	4.481	37,238	4.3943	1.09%
2021-12-03	0	45.85	45.75	45.85	45.75	46.20	3,300	151,530	45.918	4.433	4.423	4.433	4.423	4.466	34,135	4.4392	-0.76%
2021-12-02	0	46.20	46.20	-	-	-	0	0	-	4.466	4.466	-	-	-	0	-	0.00%
2021-12-01	0	46.20	46.20	47.00	46.20	46.50	3,600	166,815	46.338	4.466	4.466	4.544	4.466	4.495	37,238	4.4797	-0.54%
2021-11-30	0	46.45	46.45	47.00	46.45	48.70	5,100	242,250	47.500	4.491	4.491	4.544	4.491	4.708	52,754	4.5921	-4.23%
2021-11-29	0	48.50	48.35	48.55	48.60	50.00	600	29,580	49.300	4.689	4.674	4.694	4.698	4.834	6,206	4.7661	-0.61%
2021-11-26	0	48.80	48.80	49.90	48.80	48.85	2,400	117,150	48.813	4.718	4.718	4.824	4.718	4.723	24,825	4.7190	-1.71%
2021-11-25	0	49.65	49.65	50.85	49.65	49.65	600	29,790	49.650	4.800	4.800	4.916	4.800	4.800	6,206	4.7999	1.02%
2021-11-24	0	49.15	49.15	51.00	48.95	51.00	4,200	208,350	49.607	4.752	4.752	4.930	4.732	4.930	43,444	4.7958	-1.70%
2021-11-23	0	50.00	50.00	-	50.00	50.00	3,600	180,000	50.000	4.834	4.834	-	4.834	4.834	37,238	4.8338	-1.86%
2021-11-22	0	50.95	49.65	53.00	-	-	0	0	-	4.926	4.800	5.124	-	-	0	-	0.00%
2021-11-19	0	50.95	48.05	50.95	50.95	50.95	731	37,178	50.859	4.926	4.645	4.926	4.926	4.926	7,561	4.9168	0.00%
2021-11-18	0	50.95	49.60	51.00	50.90	51.25	900	45,930	51.033	4.926	4.795	4.930	4.921	4.955	9,309	4.9337	-0.59%
2021-11-17	0	51.25	49.40	51.85	51.95	51.95	1,500	77,925	51.950	4.955	4.776	5.013	5.022	5.022	15,516	5.0223	-1.44%
2021-11-16	0	52.00	51.95	52.30	52.00	52.05	600	31,215	52.025	5.027	5.022	5.056	5.027	5.032	6,206	5.0296	0.10%
2021-11-15	0	51.95	47.05	-	51.95	51.95	300	15,585	51.950	5.022	4.549	-	5.022	5.022	3,103	5.0223	0.00%
2021-11-12	0	51.95	48.70	51.95	51.65	52.00	900	46,590	51.767	5.022	4.708	5.022	4.993	5.027	9,309	5.0046	0.29%
2021-11-11	0	51.80	46.00	60.00	51.80	52.35	600	31,245	52.075	5.008	4.447	5.801	5.008	5.061	6,206	5.0344	-2.81%
2021-11-10	0	53.30	52.95	54.50	53.30	53.30	300	15,990	53.300	5.153	5.119	5.269	5.153	5.153	3,103	5.1528	-2.20%
2021-11-09	0	54.50	47.00	54.50	-	-	216	11,620	53.796	5.269	4.544	5.269	-	-	2,234	5.2008	0.00%
2021-11-08	0	54.50	-	54.50	-	-	0	0	-	5.269	-	5.269	-	-	0	-	-0.18%
2021-11-05	0	54.60	46.50	55.60	-	-	300	16,500	55.000	5.278	4.495	5.375	-	-	3,103	5.3172	0.00%
2021-11-04	0	54.60	49.45	54.60	53.85	54.85	3,600	196,755	54.654	5.278	4.781	5.278	5.206	5.303	37,238	5.2837	1.11%
2021-11-03	0	54.00	50.00	54.80	54.00	54.00	300	16,200	54.000	5.220	4.834	5.298	5.220	5.220	3,103	5.2205	1.89%
2021-11-02	0	53.00	52.60	54.80	53.00	54.20	2,100	112,950	53.786	5.124	5.085	5.298	5.124	5.240	21,722	5.1998	-1.49%
2021-11-01	0	53.80	53.80	54.60	52.00	54.60	10,230	546,189	53.391	5.201	5.201	5.278	5.027	5.278	105,818	5.1616	4.77%
2021-10-29	0	51.35	50.00	51.50	50.90	51.55	2,700	138,780	51.400	4.964	4.834	4.979	4.921	4.984	27,928	4.9691	1.08%
2021-10-28	0	50.80	50.80	52.00	50.80	50.80	1,200	60,960	50.800	4.911	4.911	5.027	4.911	4.911	12,413	4.9111	0.00%
2021-10-27	0	50.80	50.65	51.00	50.60	51.00	1,860	94,500	50.807	4.911	4.897	4.930	4.892	4.930	19,240	4.9117	1.80%
2021-10-26	0	49.90	49.90	54.80	48.80	49.90	3,300	163,035	49.405	4.824	4.824	5.298	4.718	4.824	34,135	4.7762	3.74%
2021-10-25	0	48.10	48.00	48.80	46.20	49.00	5,400	257,955	47.769	4.650	4.640	4.718	4.466	4.737	55,857	4.6181	-3.61%
2021-10-22	0	49.90	49.85	51.00	49.95	49.95	300	14,985	49.950	4.824	4.819	4.930	4.829	4.829	3,103	4.8290	-0.20%
2021-10-21	0	50.00	50.00	51.40	50.00	50.50	900	45,270	50.300	4.834	4.834	4.969	4.834	4.882	9,309	4.8628	-2.82%
2021-10-20	0	51.45	51.20	51.80	51.35	51.50	600	30,855	51.425	4.974	4.950	5.008	4.964	4.979	6,206	4.9715	-0.68%
2021-10-19	0	51.80	51.10	52.00	50.00	51.90	2,700	137,925	51.083	5.008	4.940	5.027	4.834	5.017	27,928	4.9385	2.78%
2021-10-18	0	50.40	50.40	51.00	50.20	51.20	3,000	151,305	50.435	4.872	4.872	4.930	4.853	4.950	31,032	4.8758	-1.56%
2021-10-15	0	51.20	49.40	52.50	48.50	51.20	12,300	618,000	50.244	4.950	4.776	5.075	4.689	4.950	127,230	4.8574	2.40%
2021-10-12	0	50.00	50.00	-	48.85	50.00	4,800	236,325	49.234	4.834	4.834	-	4.723	4.834	49,651	4.7598	-3.19%
2021-10-11	0	51.65	49.65	58.00	-	-	0	0	-	4.993	4.800	5.607	-	-	0	-	0.00%
2021-10-08	0	51.65	50.40	51.70	51.80	51.80	300	15,540	51.800	4.993	4.872	4.998	5.008	5.008	3,103	5.0078	-0.29%
2021-10-07	0	51.80	50.40	51.80	50.80	51.80	900	46,020	51.133	5.008	4.872	5.008	4.911	5.008	9,309	4.9434	2.88%
2021-10-06	0	50.35	50.30	50.40	49.80	50.80	6,300	316,995	50.317	4.868	4.863	4.872	4.814	4.911	65,166	4.8644	-3.17%
2021-10-05	0	52.00	52.00	53.00	52.00	52.10	3,000	156,105	52.035	5.027	5.027	5.124	5.027	5.037	31,032	5.0305	-4.06%
2021-10-04	0	54.20	54.20	56.00	54.20	56.00	900	49,365	54.850	5.240	5.240	5.414	5.240	5.414	9,309	5.3027	-3.21%
2021-09-30	0	56.00	55.10	57.00	55.50	56.00	4,500	250,740	55.720	5.414	5.327	5.511	5.366	5.414	46,547	5.3868	3.13%
2021-09-29	0	54.30	54.25	54.30	54.30	54.40	1,800	97,800	54.333	5.249	5.245	5.249	5.249	5.259	18,619	5.2527	-1.18%
2021-09-28	0	54.95	53.00	55.00	54.95	55.30	1,500	82,680	55.120	5.312	5.124	5.317	5.312	5.346	15,516	5.3288	-0.27%
2021-09-27	0	55.10	55.00	55.10	54.80	55.10	3,600	197,850	54.958	5.327	5.317	5.327	5.298	5.327	37,238	5.3131	2.04%
2021-09-24	0	54.00	53.15	54.00	53.95	54.00	2,400	129,540	53.975	5.220	5.138	5.220	5.216	5.220	24,825	5.2181	0.37%
2021-09-23	0	53.80	53.10	53.85	53.60	53.80	1,500	80,550	53.700	5.201	5.133	5.206	5.182	5.201	15,516	5.1915	2.09%
2021-09-21	0	52.70	52.45	53.35	52.70	52.70	1,500	79,050	52.700	5.095	5.071	5.158	5.095	5.095	15,516	5.0948	1.05%
2021-09-20	0	52.15	52.15	52.35	52.00	52.15	2,400	125,025	52.094	5.042	5.042	5.061	5.027	5.042	24,825	5.0362	-4.66%
2021-09-17	0	54.70	50.00	54.70	54.70	54.70	300	16,410	54.700	5.288	4.834	5.288	5.288	5.288	3,103	5.2882	-0.09%
2021-09-16	0	54.75	54.75	54.85	54.60	54.60	1,200	65,520	54.600	5.293	5.293	5.303	5.278	5.278	12,413	5.2785	1.39%
2021-09-15	0	54.00	54.00	54.05	52.70	54.00	1,200	63,660	53.050	5.220	5.220	5.225	5.095	5.220	12,413	5.1286	3.15%
2021-09-14	0	52.35	52.35	55.50	52.35	53.50	2,100	111,855	53.264	5.061	5.061	5.366	5.061	5.172	21,722	5.1494	-1.69%
2021-09-13	0	53.25	52.35	53.50	-	-	0	0	-	5.148	5.061	5.172	-	-	0	-	0.00%
2021-09-10	0	53.25	52.15	54.00	53.00	53.30	3,900	207,375	53.173	5.148	5.042	5.220	5.124	5.153	40,341	5.1405	2.40%
2021-09-09	0	52.00	47.25	52.85	52.00	52.00	1,200	62,400	52.000	5.027	4.568	5.109	5.027	5.027	12,413	5.0271	-2.89%
2021-09-08	0	53.55	52.25	53.95	-	-	0	0	-	5.177	5.051	5.216	-	-	0	-	-1.92%
2021-09-07	0	54.60	54.00	55.00	54.60	54.60	600	32,760	54.600	5.278	5.220	5.317	5.278	5.278	6,206	5.2785	1.11%
2021-09-06	0	54.00	54.00	54.60	52.25	53.55	1,500	79,905	53.270	5.220	5.220	5.278	5.051	5.177	15,516	5.1499	2.27%
2021-09-03	0	52.80	51.25	60.00	52.80	52.80	300	15,840	52.800	5.104	4.955	5.801	5.104	5.104	3,103	5.1045	1.05%
2021-09-02	0	52.25	52.25	52.70	52.20	52.25	1,800	94,020	52.233	5.051	5.051	5.095	5.046	5.051	18,619	5.0497	-0.29%
2021-09-01	0	52.40	51.40	52.55	52.40	52.40	1,500	78,600	52.400	5.066	4.969	5.080	5.066	5.066	15,516	5.0658	1.75%
2021-08-31	0	51.50	51.50	53.10	-	-	0	0	-	4.979	4.979	5.133	-	-	0	-	0.59%
2021-08-30	0	51.20	50.80	52.50	51.20	51.30	900	46,110	51.233	4.950	4.911	5.075	4.950	4.959	9,309	4.9530	0.03%
2021-08-27	0	51.35	51.35	52.50	-	-	0	0	-	4.948	4.948	5.059	-	-	0	-	0.00%
2021-08-26	0	51.35	51.35	60.00	51.35	51.35	4,200	215,670	51.350	4.948	4.948	5.782	4.948	4.948	43,584	4.9484	-2.93%
2021-08-25	0	52.90	49.05	52.90	-	-	0	0	-	5.098	4.727	5.098	-	-	0	-	-1.12%
2021-08-24	0	53.50	51.00	53.50	52.50	53.50	6,600	348,990	52.877	5.156	4.915	5.156	5.059	5.156	68,488	5.0956	2.98%
2021-08-23	0	51.95	50.50	52.40	52.45	52.45	300	15,735	52.450	5.006	4.867	5.050	5.054	5.054	3,113	5.0544	0.68%
2021-08-20	0	51.60	51.60	51.70	51.60	51.65	600	30,975	51.625	4.973	4.973	4.982	4.973	4.977	6,226	4.9749	0.00%
2021-08-19	0	51.60	51.60	53.45	51.15	51.15	310	15,851	51.132	4.973	4.973	5.151	4.929	4.929	3,217	4.9274	-0.67%
2021-08-18	0	51.95	51.20	52.20	51.90	52.20	2,568	133,392	51.944	5.006	4.934	5.030	5.001	5.030	26,648	5.0057	1.66%
2021-08-17	0	51.10	51.10	52.85	51.00	51.10	1,200	61,290	51.075	4.924	4.924	5.093	4.915	4.924	12,452	4.9219	-2.48%
2021-08-16	0	52.40	50.00	53.20	-	-	0	0	-	5.050	4.818	5.127	-	-	0	-	-1.50%
2021-08-13	0	53.20	51.00	57.65	-	-	0	0	-	5.127	4.915	5.556	-	-	0	-	0.00%
2021-08-12	0	53.20	53.20	54.25	53.15	53.15	600	31,890	53.150	5.127	5.127	5.228	5.122	5.122	6,226	5.1219	0.19%
2021-08-11	0	53.10	52.20	53.40	51.00	53.45	2,700	141,015	52.228	5.117	5.030	5.146	4.915	5.151	28,018	5.0330	5.99%
2021-08-10	0	50.10	50.10	52.40	48.00	50.10	5,100	249,900	49.000	4.828	4.828	5.050	4.626	4.828	52,923	4.7220	-3.84%
2021-08-09	0	52.10	50.95	52.10	52.10	52.10	300	15,630	52.100	5.021	4.910	5.021	5.021	5.021	3,113	5.0207	0.10%
2021-08-06	0	52.05	52.05	52.25	52.05	52.05	600	31,230	52.050	5.016	5.016	5.035	5.016	5.016	6,226	5.0159	0.00%
2021-08-05	0	52.05	51.00	52.40	-	-	0	0	-	5.016	4.915	5.050	-	-	0	-	-0.38%
2021-08-04	0	52.25	52.25	52.50	52.00	52.50	1,800	94,050	52.250	5.035	5.035	5.059	5.011	5.059	18,679	5.0352	4.29%
2021-08-03	0	50.10	50.10	52.00	50.00	52.00	1,500	76,530	51.020	4.828	4.828	5.011	4.818	5.011	15,566	4.9166	-4.02%
2021-08-02	0	52.20	52.20	-	51.55	51.55	1,500	77,445	51.630	5.030	5.030	-	4.968	4.968	15,566	4.9754	0.87%
2021-07-30	0	51.75	51.75	52.80	51.70	52.90	2,700	141,345	52.350	4.987	4.987	5.088	4.982	5.098	28,018	5.0448	-2.54%
2021-07-29	0	53.10	53.00	54.80	53.10	53.10	900	47,760	53.067	5.117	5.107	5.281	5.117	5.117	9,339	5.1139	0.19%
2021-07-28	0	53.00	53.00	54.10	52.95	53.05	3,900	206,685	52.996	5.107	5.107	5.213	5.103	5.112	40,470	5.1071	-1.76%
2021-07-27	0	53.95	53.00	54.00	53.95	54.00	5,400	291,420	53.967	5.199	5.107	5.204	5.199	5.204	56,036	5.2006	-0.28%
2021-07-26	0	54.10	53.00	54.45	54.35	54.60	2,400	130,845	54.519	5.213	5.107	5.247	5.238	5.262	24,905	5.2538	-0.92%
2021-07-23	0	54.60	54.60	56.50	54.00	54.45	900	48,765	54.183	5.262	5.262	5.445	5.204	5.247	9,339	5.2215	1.30%
2021-07-22	0	53.90	53.90	54.10	53.90	53.90	300	16,170	53.900	5.194	5.194	5.213	5.194	5.194	3,113	5.1942	0.19%
2021-07-21	0	53.80	53.80	55.10	53.80	54.05	3,000	161,970	53.990	5.185	5.185	5.310	5.185	5.209	31,131	5.2028	-0.09%
2021-07-20	0	53.85	53.80	53.90	-	-	0	0	-	5.189	5.185	5.194	-	-	0	-	0.00%
2021-07-19	0	53.85	53.85	54.75	53.50	55.10	11,700	635,385	54.306	5.189	5.189	5.276	5.156	5.310	121,411	5.2333	-3.84%
2021-07-16	0	56.00	55.00	56.30	54.80	62.00	8,700	489,930	56.314	5.397	5.300	5.425	5.281	5.975	90,280	5.4268	-3.45%
2021-07-15	1	58.00	56.50	59.35	58.00	58.00	300	17,400	58.000	5.589	5.445	5.719	5.589	5.589	3,113	5.5893	2.65%
2021-07-14	0	56.50	56.30	60.00	56.20	56.50	1,500	84,420	56.280	5.445	5.425	5.782	5.416	5.445	15,566	5.4235	0.44%
2021-07-13	0	56.25	56.25	58.50	56.00	56.00	2,400	134,400	56.000	5.421	5.421	5.637	5.397	5.397	24,905	5.3965	0.00%
2021-07-12	0	56.25	56.00	57.00	56.10	56.25	600	33,705	56.175	5.421	5.397	5.493	5.406	5.421	6,226	5.4134	0.45%
2021-07-09	0	56.00	55.85	57.00	55.85	56.00	1,800	100,860	56.033	5.397	5.382	5.493	5.382	5.397	18,679	5.3997	0.27%
2021-07-08	0	55.85	55.85	55.90	54.70	57.00	7,800	430,350	55.173	5.382	5.382	5.387	5.271	5.493	80,941	5.3168	-2.53%
2021-07-07	0	57.30	56.00	57.30	57.80	57.80	300	17,340	57.800	5.522	5.397	5.522	5.570	5.570	3,113	5.5700	-1.21%
2021-07-06	0	58.00	57.40	58.30	58.00	58.00	600	34,800	58.000	5.589	5.531	5.618	5.589	5.589	6,226	5.5893	-1.36%
2021-07-05	0	58.80	57.40	59.00	58.80	58.80	1,200	70,560	58.800	5.666	5.531	5.686	5.666	5.666	12,452	5.6664	0.00%
2021-07-02	0	58.80	57.55	60.10	58.10	58.80	1,669	97,558	58.453	5.666	5.546	5.792	5.599	5.666	17,319	5.6329	-0.42%
2021-06-30	0	59.05	58.55	59.20	58.55	59.25	2,700	159,060	58.911	5.690	5.642	5.705	5.642	5.710	28,018	5.6771	0.94%
2021-06-29	0	58.50	58.50	59.30	-	-	0	0	-	5.637	5.637	5.715	-	-	0	-	0.34%
2021-06-28	0	58.30	58.30	-	-	-	0	0	-	5.618	5.618	-	-	-	0	-	0.17%
2021-06-25	0	58.20	58.20	60.95	-	-	0	0	-	5.609	5.609	5.874	-	-	0	-	1.13%
2021-06-24	0	57.55	57.55	62.00	57.55	57.55	300	17,265	57.550	5.546	5.546	5.975	5.546	5.546	3,113	5.5459	0.00%
2021-06-23	0	57.55	57.55	59.95	57.55	57.55	600	34,530	57.550	5.546	5.546	5.777	5.546	5.546	6,226	5.5459	1.77%
2021-06-22	0	56.55	56.55	58.00	56.00	57.35	4,200	236,820	56.386	5.450	5.450	5.589	5.397	5.527	43,584	5.4337	1.43%
2021-06-21	0	55.75	55.75	57.35	54.70	57.50	12,000	664,020	55.335	5.372	5.372	5.527	5.271	5.541	124,524	5.3324	-3.38%
2021-06-18	0	57.70	57.65	59.95	57.60	57.75	1,800	103,785	57.658	5.560	5.556	5.777	5.551	5.565	18,679	5.5563	0.17%
2021-06-17	0	57.60	57.60	57.75	57.60	58.85	5,400	314,295	58.203	5.551	5.551	5.565	5.551	5.671	56,036	5.6088	-0.69%
2021-06-16	0	58.00	58.00	58.85	58.00	58.75	7,800	452,685	58.037	5.589	5.589	5.671	5.589	5.662	80,941	5.5928	-1.61%
2021-06-15	0	58.95	58.65	66.00	58.50	58.95	1,200	70,425	58.688	5.681	5.652	6.360	5.637	5.681	12,452	5.6555	1.64%
2021-06-11	0	58.00	58.00	59.00	57.95	59.00	1,500	87,645	58.430	5.589	5.589	5.686	5.584	5.686	15,566	5.6307	-1.69%
2021-06-10	0	59.00	57.50	59.00	59.00	59.10	3,000	177,060	59.020	5.686	5.541	5.686	5.686	5.695	31,131	5.6876	-0.17%
2021-06-09	0	59.10	59.10	60.75	-	-	0	0	-	5.695	5.695	5.854	-	-	0	-	0.17%
2021-06-08	0	59.00	59.00	59.95	59.00	60.05	3,600	214,410	59.558	5.686	5.686	5.777	5.686	5.787	37,357	5.7394	-1.67%
2021-06-07	0	60.00	59.50	60.75	60.00	60.20	4,200	252,225	60.054	5.782	5.734	5.854	5.782	5.801	43,584	5.7872	-1.56%
2021-06-04	0	60.95	60.20	61.15	60.50	61.30	1,500	91,290	60.860	5.874	5.801	5.893	5.830	5.907	15,566	5.8649	-1.69%
2021-06-03	0	62.00	61.90	62.00	62.00	62.00	600	37,200	62.000	5.975	5.965	5.975	5.975	5.975	6,226	5.9747	-1.27%
2021-06-02	0	62.80	61.00	65.00	-	-	0	0	-	6.052	5.878	6.264	-	-	0	-	0.00%
2021-06-01	0	62.80	62.50	65.00	62.80	62.80	300	18,840	62.800	6.052	6.023	6.264	6.052	6.052	3,113	6.0518	-0.08%
2021-05-31	0	62.85	62.80	64.85	62.85	62.85	600	37,710	62.850	6.057	6.052	6.249	6.057	6.057	6,226	6.0566	0.08%
2021-05-28	0	62.80	62.80	64.50	62.60	62.90	900	56,460	62.733	6.052	6.052	6.216	6.033	6.061	9,339	6.0454	0.16%
2021-05-27	0	62.70	62.50	64.00	62.55	62.70	900	56,385	62.650	6.042	6.023	6.167	6.028	6.042	9,339	6.0374	-0.63%
2021-05-26	0	63.10	62.35	66.60	63.00	63.10	1,200	75,660	63.050	6.081	6.008	6.418	6.071	6.081	12,452	6.0759	1.28%
2021-05-25	0	62.30	62.20	63.00	62.30	62.40	3,000	187,170	62.390	6.004	5.994	6.071	6.004	6.013	31,131	6.0123	-0.16%
2021-05-24	0	62.40	62.30	63.75	-	-	0	0	-	6.013	6.004	6.143	-	-	0	-	0.00%
2021-05-21	0	62.40	62.00	62.50	62.00	62.95	1,200	74,790	62.325	6.013	5.975	6.023	5.975	6.066	12,452	6.0060	0.16%
2021-05-20	0	62.30	61.00	62.70	62.85	63.00	1,200	75,540	62.950	6.004	5.878	6.042	6.057	6.071	12,452	6.0663	-0.32%
2021-05-18	0	62.50	62.50	63.00	62.20	63.00	5,400	337,860	62.567	6.023	6.023	6.071	5.994	6.071	56,036	6.0293	2.29%
2021-05-17	0	61.10	60.10	62.10	61.10	62.00	900	55,530	61.700	5.888	5.792	5.984	5.888	5.975	9,339	5.9458	0.00%
2021-05-14	0	61.10	61.10	-	60.15	60.20	2,100	126,405	60.193	5.888	5.888	-	5.796	5.801	21,792	5.8006	1.50%
2021-05-13	0	60.20	60.20	60.35	60.20	61.20	4,800	290,070	60.431	5.801	5.801	5.816	5.801	5.898	49,810	5.8236	-3.29%
2021-05-12	0	62.25	61.65	66.50	62.10	62.25	600	37,305	62.175	5.999	5.941	6.408	5.984	5.999	6,226	5.9916	0.57%
2021-05-11	0	61.90	61.35	62.50	61.50	62.90	1,800	111,765	62.092	5.965	5.912	6.023	5.927	6.061	18,679	5.9836	-1.75%
2021-05-10	0	63.00	62.50	63.00	64.80	65.00	1,800	116,700	64.833	6.071	6.023	6.071	6.245	6.264	18,679	6.2478	-4.83%
2021-05-07	0	66.20	65.10	66.20	65.65	66.20	3,900	256,515	65.773	6.379	6.273	6.379	6.326	6.379	40,470	6.3383	-0.45%
2021-05-06	0	66.50	66.00	66.60	61.45	66.50	12,300	800,130	65.051	6.408	6.360	6.418	5.922	6.408	127,638	6.2688	8.22%
2021-05-05	0	61.45	61.45	61.50	61.45	61.50	1,200	73,785	61.488	5.922	5.922	5.927	5.922	5.927	12,452	5.9253	0.57%
2021-05-04	0	61.10	61.00	62.70	60.60	62.65	6,300	387,585	61.521	5.888	5.878	6.042	5.840	6.037	65,375	5.9286	-2.55%
2021-05-03	0	62.70	60.55	63.40	-	-	0	0	-	6.042	5.835	6.110	-	-	0	-	-1.42%
2021-04-30	0	63.60	63.60	64.00	-	-	0	0	-	6.129	6.129	6.167	-	-	0	-	0.00%
2021-04-29	0	63.60	63.30	64.00	-	-	0	0	-	6.129	6.100	6.167	-	-	0	-	0.00%
2021-04-28	0	63.60	63.60	64.20	63.60	64.20	1,200	76,620	63.850	6.129	6.129	6.187	6.129	6.187	12,452	6.1530	-1.01%
2021-04-27	0	64.25	64.20	70.00	64.25	64.30	2,100	135,000	64.286	6.192	6.187	6.746	6.192	6.196	21,792	6.1950	1.34%
2021-04-26	0	63.40	63.40	70.00	62.90	62.95	1,200	75,510	62.925	6.110	6.110	6.746	6.061	6.066	12,452	6.0639	0.79%
2021-04-23	0	62.90	62.50	62.90	63.00	63.50	600	37,950	63.250	6.061	6.023	6.061	6.071	6.119	6,226	6.0952	-0.16%
2021-04-22	0	63.00	63.00	63.30	63.00	63.30	1,500	94,680	63.120	6.071	6.071	6.100	6.071	6.100	15,566	6.0827	0.00%
2021-04-21	0	63.00	60.10	63.85	-	-	0	0	-	6.071	5.792	6.153	-	-	0	-	0.00%
2021-04-20	0	63.00	62.20	63.95	63.00	64.00	3,300	209,205	63.396	6.071	5.994	6.163	6.071	6.167	34,244	6.1092	-1.56%
2021-04-19	0	64.00	63.90	64.35	63.90	64.25	4,200	268,980	64.043	6.167	6.158	6.201	6.158	6.192	43,584	6.1716	-0.39%
2021-04-16	0	64.25	64.25	64.50	-	-	0	0	-	6.192	6.192	6.216	-	-	0	-	0.71%
2021-04-15	0	63.80	63.10	64.00	-	-	0	0	-	6.148	6.081	6.167	-	-	0	-	-0.31%
2021-04-14	0	64.00	64.00	64.60	63.60	64.00	1,800	114,840	63.800	6.167	6.167	6.225	6.129	6.167	18,679	6.1482	0.79%
2021-04-13	0	63.50	63.20	64.00	63.25	63.50	5,100	323,325	63.397	6.119	6.090	6.167	6.095	6.119	52,923	6.1094	1.76%
2021-04-12	0	62.40	61.00	62.40	63.00	63.00	300	18,900	63.000	6.013	5.878	6.013	6.071	6.071	3,113	6.0711	-1.27%
2021-04-09	0	63.20	62.15	63.20	63.15	63.20	2,100	132,630	63.157	6.090	5.989	6.090	6.086	6.090	21,792	6.0862	0.08%
2021-04-08	1	-	-	-	-	-	0	0	-	6.086	-	-	-	-	0	-	0.00%
2021-04-07	0	63.15	63.00	63.20	60.80	63.90	4,200	265,605	63.239	6.086	6.071	6.090	5.859	6.158	43,584	6.0942	3.87%
2021-04-01	0	60.80	60.20	62.95	60.10	61.90	7,200	441,330	61.296	5.859	5.801	6.066	5.792	5.965	74,715	5.9069	-1.62%
2021-03-31	0	61.80	61.10	62.90	61.80	61.95	1,200	74,265	61.888	5.955	5.888	6.061	5.955	5.970	12,452	5.9639	-2.06%
2021-03-30	0	63.10	61.20	63.10	63.05	63.10	1,200	75,675	63.063	6.081	5.898	6.081	6.076	6.081	12,452	6.0771	0.16%
2021-03-29	0	63.00	62.00	63.00	61.50	63.10	6,300	395,940	62.848	6.071	5.975	6.071	5.927	6.081	65,375	6.0564	3.62%
2021-03-26	0	60.80	60.50	60.90	60.20	60.80	2,700	163,185	60.439	5.859	5.830	5.869	5.801	5.859	28,018	5.8243	-0.41%
2021-03-25	0	61.05	61.00	61.50	58.95	60.85	11,100	668,940	60.265	5.883	5.878	5.927	5.681	5.864	115,185	5.8075	1.24%
2021-03-24	0	60.30	60.30	61.45	60.15	60.20	1,200	72,195	60.163	5.811	5.811	5.922	5.796	5.801	12,452	5.7977	-4.06%
2021-03-23	0	62.85	62.70	62.90	61.85	63.30	9,428	589,783	62.557	6.057	6.042	6.061	5.960	6.100	97,835	6.0284	0.88%
2021-03-22	0	62.30	62.20	62.45	62.20	65.00	21,300	1,350,315	63.395	6.004	5.994	6.018	5.994	6.264	221,031	6.1092	-5.75%
2021-03-19	0	66.10	66.10	66.30	65.45	69.40	16,200	1,073,340	66.256	6.370	6.370	6.389	6.307	6.688	168,108	6.3848	-4.76%
2021-03-18	0	69.40	69.30	69.80	68.85	70.00	5,100	354,555	69.521	6.688	6.678	6.726	6.635	6.746	52,923	6.6995	2.36%
2021-03-17	0	67.80	67.80	68.80	67.80	69.00	2,100	144,300	68.714	6.534	6.534	6.630	6.534	6.649	21,792	6.6218	0.00%
2021-03-16	0	67.80	67.15	67.60	67.80	68.50	2,410	163,655	67.907	6.534	6.471	6.514	6.534	6.601	25,009	6.5439	-0.88%
2021-03-15	0	68.40	68.00	68.45	68.40	68.60	2,700	185,010	68.522	6.591	6.553	6.596	6.591	6.611	28,018	6.6033	0.59%
2021-03-12	0	68.00	68.00	68.50	67.90	69.00	5,700	388,020	68.074	6.553	6.553	6.601	6.543	6.649	59,149	6.5600	-1.45%
2021-03-11	0	69.00	69.00	69.30	66.60	69.00	6,300	426,960	67.771	6.649	6.649	6.678	6.418	6.649	65,375	6.5309	4.55%
2021-03-10	0	66.00	65.60	66.00	65.05	67.05	7,500	497,400	66.320	6.360	6.322	6.360	6.269	6.461	77,828	6.3910	-1.49%
2021-03-09	0	67.00	66.60	67.00	66.45	67.00	8,400	559,380	66.593	6.457	6.418	6.457	6.404	6.457	87,167	6.4173	-1.47%
2021-03-08	0	68.00	67.50	68.40	67.50	69.45	15,900	1,085,355	68.261	6.553	6.505	6.591	6.505	6.693	164,995	6.5781	-3.13%
2021-03-05	0	70.20	69.35	-	68.00	70.20	20,100	1,386,750	68.993	6.765	6.683	-	6.553	6.765	208,579	6.6486	-4.88%
2021-03-04	0	73.80	73.10	73.85	70.85	75.00	18,300	1,352,145	73.888	7.112	7.044	7.117	6.828	7.227	189,900	7.1203	-3.40%
2021-03-03	0	76.40	76.40	76.70	76.30	76.60	3,000	229,200	76.400	7.362	7.362	7.391	7.353	7.382	31,131	7.3624	-0.65%
2021-03-02	0	76.90	75.00	77.50	77.50	78.05	9,300	724,575	77.911	7.411	7.227	7.468	7.468	7.521	96,506	7.5080	-1.35%
2021-03-01	0	77.95	77.95	-	77.90	77.95	900	70,155	77.950	7.512	7.512	-	7.507	7.512	9,339	7.5118	1.30%
2021-02-26	0	76.95	76.95	79.00	76.00	80.60	12,300	956,955	77.801	7.415	7.415	7.613	7.324	7.767	127,638	7.4974	-4.76%
2021-02-25	0	80.80	80.60	80.80	80.00	80.80	13,200	1,064,505	80.644	7.786	7.767	7.786	7.709	7.786	136,977	7.7714	1.22%
2021-02-24	0	80.00	78.60	80.20	78.10	80.05	15,600	1,244,580	79.781	7.693	7.558	7.712	7.510	7.698	162,229	7.6717	4.30%
2021-02-23	0	76.70	76.70	77.70	76.70	78.10	2,100	162,375	77.321	7.375	7.375	7.472	7.375	7.510	21,839	7.4352	-1.79%
2021-02-22	0	78.10	77.70	79.30	77.70	79.50	13,800	1,084,155	78.562	7.510	7.472	7.625	7.472	7.645	143,511	7.5545	1.03%
2021-02-19	0	77.30	77.30	77.60	77.00	78.45	9,600	744,270	77.528	7.433	7.433	7.462	7.404	7.544	99,833	7.4551	-2.52%
2021-02-18	0	79.30	78.00	79.30	77.75	79.35	7,500	590,400	78.720	7.625	7.500	7.625	7.476	7.630	77,995	7.5697	6.02%
2021-02-17	0	74.80	74.25	76.00	73.05	76.20	1,500	111,060	74.040	7.193	7.140	7.308	7.024	7.327	15,599	7.1197	-1.84%
2021-02-16	0	76.20	75.40	76.50	70.00	76.50	12,900	972,450	75.384	7.327	7.250	7.356	6.731	7.356	134,151	7.2489	8.93%
2021-02-11	0	69.95	69.00	70.00	69.95	70.00	1,200	83,970	69.975	6.726	6.635	6.731	6.726	6.731	12,479	6.7288	-0.07%
2021-02-10	0	70.00	69.50	70.10	69.50	70.00	4,200	293,160	69.800	6.731	6.683	6.741	6.683	6.731	43,677	6.7120	0.14%
2021-02-09	0	69.90	69.80	70.00	69.15	70.00	7,200	501,885	69.706	6.722	6.712	6.731	6.649	6.731	74,875	6.7030	1.23%
2021-02-08	0	69.05	69.00	69.10	68.25	69.05	900	61,905	68.783	6.640	6.635	6.645	6.563	6.640	9,359	6.6142	1.69%
2021-02-05	0	67.90	67.30	68.10	67.30	68.05	15,800	1,064,965	67.403	6.529	6.472	6.549	6.472	6.544	164,309	6.4815	0.74%
2021-02-04	0	67.40	66.70	67.65	67.35	67.45	9,600	647,400	67.438	6.481	6.414	6.505	6.476	6.486	99,833	6.4848	-0.07%
2021-02-03	0	67.45	67.45	68.40	67.45	68.50	5,700	386,235	67.761	6.486	6.486	6.577	6.486	6.587	59,276	6.5159	-0.07%
2021-02-02	0	67.50	67.00	68.00	67.50	68.00	1,500	101,700	67.800	6.491	6.443	6.539	6.491	6.539	15,599	6.5197	0.30%
2021-02-01	0	67.30	67.30	68.85	65.75	67.35	6,600	438,930	66.505	6.472	6.472	6.621	6.323	6.476	68,636	6.3951	1.36%
2021-01-29	0	66.40	66.00	66.50	66.50	67.40	7,500	500,115	66.682	6.385	6.347	6.395	6.395	6.481	77,995	6.4121	-1.34%
2021-01-28	0	67.30	66.35	67.30	66.70	67.60	3,900	261,855	67.142	6.472	6.380	6.472	6.414	6.500	40,557	6.4564	-0.81%
2021-01-27	0	67.85	67.65	67.85	67.70	68.00	1,500	101,700	67.800	6.524	6.505	6.524	6.510	6.539	15,599	6.5197	-0.22%
2021-01-26	0	68.00	68.00	68.85	68.00	69.15	4,800	328,830	68.506	6.539	6.539	6.621	6.539	6.649	49,917	6.5876	-2.44%
2021-01-25	0	69.70	69.60	69.65	69.25	69.90	4,800	334,245	69.634	6.702	6.693	6.698	6.659	6.722	49,917	6.6961	0.87%
2021-01-22	0	69.10	68.30	69.20	69.05	69.20	1,800	124,455	69.142	6.645	6.568	6.654	6.640	6.654	18,719	6.6487	0.88%
2021-01-21	0	68.50	68.30	69.20	68.05	69.00	4,500	307,845	68.410	6.587	6.568	6.654	6.544	6.635	46,797	6.5783	0.74%
2021-01-20	0	68.00	68.00	68.55	68.00	69.05	6,900	471,345	68.311	6.539	6.539	6.592	6.539	6.640	71,755	6.5688	-1.52%
2021-01-19	0	69.05	69.05	70.00	68.50	69.80	4,800	330,855	68.928	6.640	6.640	6.731	6.587	6.712	49,917	6.6281	1.77%
2021-01-18	0	67.85	67.70	68.25	67.85	69.65	12,900	883,995	68.527	6.524	6.510	6.563	6.524	6.698	134,151	6.5895	-2.37%
2021-01-15	0	69.50	69.10	70.50	68.15	72.05	116,100	8,131,155	70.036	6.683	6.645	6.779	6.553	6.928	1,207,361	6.7347	-1.21%
2021-01-14	1	70.35	70.20	70.35	69.30	70.45	3,900	273,105	70.027	6.765	6.750	6.765	6.664	6.774	40,557	6.7338	1.37%
2021-01-13	0	69.40	69.30	69.40	68.20	69.40	2,400	165,165	68.819	6.674	6.664	6.674	6.558	6.674	24,958	6.6176	1.24%
2021-01-12	0	68.55	67.65	68.55	67.50	68.55	8,700	592,830	68.141	6.592	6.505	6.592	6.491	6.592	90,474	6.5525	0.22%
2021-01-11	0	68.40	67.85	70.10	68.40	74.15	13,800	964,515	69.892	6.577	6.524	6.741	6.577	7.130	143,511	6.7209	-0.15%
2021-01-08	0	68.50	68.50	73.20	66.40	69.05	4,500	304,200	67.600	6.587	6.587	7.039	6.385	6.640	46,797	6.5004	3.16%
2021-01-07	0	66.40	65.70	66.65	66.05	67.05	4,500	300,060	66.680	6.385	6.318	6.409	6.351	6.448	46,797	6.4120	0.61%
2021-01-06	0	66.00	65.60	66.15	65.00	67.65	12,900	849,645	65.864	6.347	6.308	6.361	6.250	6.505	134,151	6.3335	-1.49%
2021-01-05	0	67.00	67.00	67.95	66.55	68.50	4,500	304,035	67.563	6.443	6.443	6.534	6.399	6.587	46,797	6.4969	-2.90%
2021-01-04	0	69.00	68.30	69.00	68.00	69.55	6,300	433,365	68.788	6.635	6.568	6.635	6.539	6.688	65,516	6.6147	0.44%
2020-12-31	0	68.70	68.70	-	68.50	68.70	900	61,770	68.633	6.606	6.606	-	6.587	6.606	9,359	6.5998	0.00%
2020-12-30	0	68.70	68.70	68.90	68.60	69.40	9,000	622,455	69.162	6.606	6.606	6.625	6.597	6.674	93,594	6.6506	0.81%
2020-12-29	0	68.15	68.00	68.35	65.50	68.15	30,300	2,016,900	66.564	6.553	6.539	6.573	6.298	6.553	315,099	6.4008	4.93%
2020-12-28	0	64.95	64.80	65.00	63.80	65.00	5,700	366,405	64.282	6.246	6.231	6.250	6.135	6.250	59,276	6.1813	1.56%
2020-12-24	0	63.95	63.90	64.65	63.05	63.95	2,100	133,545	63.593	6.149	6.145	6.217	6.063	6.149	21,839	6.1151	1.43%
2020-12-23	0	63.05	62.90	63.05	63.05	63.05	600	37,830	63.050	6.063	6.048	6.063	6.063	6.063	6,240	6.0629	0.00%
2020-12-22	0	63.05	63.00	63.80	62.80	63.05	4,500	282,960	62.880	6.063	6.058	6.135	6.039	6.063	46,797	6.0465	1.04%
2020-12-21	0	62.40	62.25	63.00	62.40	63.35	1,200	75,195	62.663	6.000	5.986	6.058	6.000	6.092	12,479	6.0256	-1.34%
2020-12-18	0	63.25	63.25	64.00	63.25	63.25	1,200	75,900	63.250	6.082	6.082	6.154	6.082	6.082	12,479	6.0821	0.56%
2020-12-17	0	62.90	62.85	63.75	62.90	64.00	1,500	94,920	63.280	6.048	6.044	6.130	6.048	6.154	15,599	6.0850	-2.48%
2020-12-16	0	64.50	63.20	65.45	63.20	64.50	2,100	134,280	63.943	6.202	6.077	6.294	6.077	6.202	21,839	6.1488	3.20%
2020-12-15	0	62.50	62.50	64.50	62.45	62.50	1,800	112,455	62.475	6.010	6.010	6.202	6.005	6.010	18,719	6.0076	0.08%
2020-12-14	0	62.45	62.05	62.45	62.45	62.45	300	18,735	62.450	6.005	5.967	6.005	6.005	6.005	3,120	6.0052	-0.72%
2020-12-11	0	62.90	59.50	63.00	63.00	63.45	1,800	113,805	63.225	6.048	5.722	6.058	6.058	6.101	18,719	6.0797	0.24%
2020-12-10	0	62.75	62.00	62.75	62.70	63.00	1,800	113,205	62.892	6.034	5.962	6.034	6.029	6.058	18,719	6.0477	-1.34%
2020-12-09	0	63.60	63.55	63.60	63.60	63.80	4,800	305,940	63.738	6.116	6.111	6.116	6.116	6.135	49,917	6.1290	0.00%
2020-12-08	0	63.60	63.30	63.60	63.10	63.60	2,700	171,540	63.533	6.116	6.087	6.116	6.068	6.116	28,078	6.1094	0.00%
2020-12-07	0	63.60	63.00	63.90	62.80	63.90	2,700	171,360	63.467	6.116	6.058	6.145	6.039	6.145	28,078	6.1030	-1.62%
2020-12-04	0	64.65	64.65	65.10	64.60	64.60	300	19,380	64.600	6.217	6.217	6.260	6.212	6.212	3,120	6.2119	0.08%
2020-12-03	0	64.60	64.60	65.00	64.40	64.60	900	58,035	64.483	6.212	6.212	6.250	6.193	6.212	9,359	6.2007	0.62%
2020-12-02	0	64.20	64.00	64.20	64.30	64.70	5,400	349,080	64.644	6.173	6.154	6.173	6.183	6.222	56,156	6.2162	-1.83%
2020-12-01	0	65.40	65.10	65.60	64.00	65.45	3,900	253,395	64.973	6.289	6.260	6.308	6.154	6.294	40,557	6.2478	3.73%
2020-11-30	0	63.05	63.05	64.00	62.50	63.10	5,100	321,390	63.018	6.063	6.063	6.154	6.010	6.068	53,037	6.0598	1.69%
2020-11-27	0	62.00	62.00	62.50	61.85	62.10	3,000	185,835	61.945	5.962	5.962	6.010	5.948	5.972	31,198	5.9566	0.16%
2020-11-26	0	61.90	61.75	62.70	61.90	61.90	300	18,570	61.900	5.952	5.938	6.029	5.952	5.952	3,120	5.9523	-0.16%
2020-11-25	0	62.00	61.80	62.00	61.80	63.00	4,500	280,725	62.383	5.962	5.943	5.962	5.943	6.058	46,797	5.9988	0.32%
2020-11-24	0	61.80	61.80	62.30	60.25	61.80	6,000	367,515	61.253	5.943	5.943	5.991	5.794	5.943	62,396	5.8900	2.74%
2020-11-23	0	60.15	60.15	62.00	60.10	60.15	2,100	126,270	60.129	5.784	5.784	5.962	5.779	5.784	21,839	5.7820	-0.08%
2020-11-20	0	60.20	60.20	61.00	60.00	61.50	7,500	453,885	60.518	5.789	5.789	5.866	5.770	5.914	77,995	5.8194	-2.90%
2020-11-19	0	62.00	62.00	62.50	61.85	63.00	28,500	1,780,875	62.487	5.962	5.962	6.010	5.948	6.058	296,381	6.0087	-3.13%
2020-11-18	0	64.00	63.15	64.00	63.80	64.80	4,750	305,785	64.376	6.154	6.073	6.154	6.135	6.231	49,397	6.1904	-0.62%
2020-11-17	0	64.40	64.35	65.20	64.00	65.10	10,500	675,555	64.339	6.193	6.188	6.270	6.154	6.260	109,193	6.1868	0.00%
2020-11-16	0	64.40	63.85	64.55	62.00	64.50	27,860	1,761,028	63.210	6.193	6.140	6.207	5.962	6.202	289,725	6.0783	4.04%
2020-11-13	0	61.90	61.90	61.95	59.90	62.00	13,500	822,045	60.892	5.952	5.952	5.957	5.760	5.962	140,391	5.8554	4.56%
2020-11-12	0	59.20	58.35	59.25	58.70	59.30	4,800	283,215	59.003	5.693	5.611	5.697	5.645	5.702	49,917	5.6737	2.07%
2020-11-11	0	58.00	57.90	58.70	57.75	58.65	5,400	313,785	58.108	5.577	5.568	5.645	5.553	5.640	56,156	5.5877	1.75%
2020-11-10	0	57.00	57.00	57.55	56.40	60.00	18,300	1,058,610	57.848	5.481	5.481	5.534	5.423	5.770	190,308	5.5626	-3.96%
2020-11-09	0	59.35	59.05	59.40	58.10	59.45	16,200	957,120	59.082	5.707	5.678	5.712	5.587	5.717	168,469	5.6813	4.12%
2020-11-06	0	57.00	56.55	57.05	55.90	57.05	14,400	813,330	56.481	5.481	5.438	5.486	5.375	5.486	149,750	5.4312	3.26%
2020-11-05	0	55.20	55.20	55.50	55.00	55.50	4,200	232,350	55.321	5.308	5.308	5.337	5.289	5.337	43,677	5.3197	-0.54%
2020-11-04	0	55.50	54.00	55.50	53.10	56.00	9,000	498,315	55.368	5.337	5.193	5.337	5.106	5.385	93,594	5.3242	2.87%
2020-11-03	0	53.95	53.35	54.70	-	-	0	0	-	5.188	5.130	5.260	-	-	0	-	0.00%
2020-11-02	0	53.95	53.95	54.25	53.15	53.95	900	48,315	53.683	5.188	5.188	5.217	5.111	5.188	9,359	5.1622	0.47%
2020-10-30	0	53.70	53.70	54.35	53.70	54.05	2,700	145,695	53.961	5.164	5.164	5.226	5.164	5.197	28,078	5.1889	-1.83%
2020-10-29	0	54.70	54.50	54.75	54.50	54.70	5,400	295,155	54.658	5.260	5.241	5.265	5.241	5.260	56,156	5.2560	-0.36%
2020-10-28	0	54.90	54.80	55.65	54.90	56.00	7,500	416,490	55.532	5.279	5.270	5.351	5.279	5.385	77,995	5.3400	0.18%
2020-10-27	0	54.80	54.80	54.85	53.90	55.00	3,045	166,485	54.675	5.270	5.270	5.274	5.183	5.289	31,666	5.2575	1.20%
2020-10-23	0	54.15	54.10	54.20	53.20	54.15	5,400	290,865	53.864	5.207	5.202	5.212	5.116	5.207	56,156	5.1796	1.79%
2020-10-22	0	53.20	53.70	53.90	53.00	54.15	33,800	1,797,880	53.192	5.116	5.164	5.183	5.096	5.207	351,497	5.1149	0.66%
2020-10-21	0	52.85	52.70	53.00	52.85	53.30	3,600	191,070	53.075	5.082	5.068	5.096	5.082	5.125	37,438	5.1037	-0.75%
2020-10-20	0	53.25	53.20	53.50	53.20	53.50	6,900	367,710	53.291	5.121	5.116	5.145	5.116	5.145	71,755	5.1245	-0.93%
2020-10-19	0	53.75	53.75	54.20	53.65	54.60	14,400	777,300	53.979	5.169	5.169	5.212	5.159	5.250	149,750	5.1906	-0.83%
2020-10-16	0	54.20	54.20	55.00	51.50	55.00	37,800	2,049,600	54.222	5.212	5.212	5.289	4.952	5.289	393,094	5.2140	6.27%
2020-10-15	1	51.00	51.00	51.50	51.00	51.00	1,200	61,200	51.000	4.904	4.904	4.952	4.904	4.904	12,479	4.9042	-0.10%
2020-10-14	0	51.05	51.05	-	50.95	51.05	2,700	137,670	50.989	4.909	4.909	-	4.899	4.909	28,078	4.9031	0.20%
2020-10-12	0	50.95	50.80	50.95	50.00	50.95	24,600	1,240,695	50.435	4.899	4.885	4.899	4.808	4.899	255,823	4.8498	1.70%
2020-10-09	0	50.10	49.60	50.10	48.00	50.15	28,800	1,433,190	49.764	4.818	4.770	4.818	4.616	4.822	299,500	4.7853	2.45%
2020-10-08	0	48.90	48.90	49.20	48.90	49.00	1,200	58,740	48.950	4.702	4.702	4.731	4.702	4.712	12,479	4.7070	-0.20%
2020-10-07	0	49.00	48.35	49.05	49.00	49.00	600	29,400	49.000	4.712	4.649	4.717	4.712	4.712	6,240	4.7118	-0.31%
2020-10-06	0	49.15	48.90	49.45	48.75	49.20	5,700	279,525	49.040	4.726	4.702	4.755	4.688	4.731	59,276	4.7156	-0.10%
2020-10-05	0	49.20	48.75	49.20	48.55	49.55	12,900	631,725	48.971	4.731	4.688	4.731	4.669	4.765	134,151	4.7091	1.86%
2020-09-30	0	48.30	47.70	48.35	48.30	48.50	1,800	87,135	48.408	4.645	4.587	4.649	4.645	4.664	18,719	4.6550	0.21%
2020-09-29	0	48.20	48.20	48.50	48.15	48.20	1,500	72,255	48.170	4.635	4.635	4.664	4.630	4.635	15,599	4.6320	1.37%
2020-09-28	0	47.55	47.55	48.20	47.50	47.50	1,500	71,250	47.500	4.572	4.572	4.635	4.568	4.568	15,599	4.5676	0.53%
2020-09-25	0	47.30	47.30	47.60	47.30	47.30	900	42,570	47.300	4.548	4.548	4.577	4.548	4.548	9,359	4.5484	3.61%
2020-09-24	0	45.65	45.20	46.70	45.65	48.00	1,500	70,725	47.150	4.390	4.346	4.491	4.390	4.616	15,599	4.5340	-3.69%
2020-09-23	0	47.40	47.20	47.95	-	-	0	0	-	4.558	4.539	4.611	-	-	0	-	0.00%
2020-09-22	0	47.40	46.80	47.40	47.55	48.15	2,100	100,590	47.900	4.558	4.500	4.558	4.572	4.630	21,839	4.6061	-0.52%
2020-09-21	0	47.65	47.60	48.15	47.60	48.45	1,200	57,405	47.838	4.582	4.577	4.630	4.577	4.659	12,479	4.6001	1.49%
2020-09-18	0	46.95	42.50	48.20	46.95	46.95	300	14,085	46.950	4.515	4.087	4.635	4.515	4.515	3,120	4.5147	-2.09%
2020-09-17	0	47.95	42.60	48.20	47.95	47.95	3,000	143,850	47.950	4.611	4.096	4.635	4.611	4.611	31,198	4.6109	-1.03%
2020-09-16	0	48.45	42.55	48.45	-	-	0	0	-	4.659	4.092	4.659	-	-	0	-	-0.31%
2020-09-15	0	48.60	43.10	48.60	48.60	48.75	1,800	87,630	48.683	4.673	4.145	4.673	4.673	4.688	18,719	4.6814	0.73%
2020-09-14	0	48.25	47.70	48.80	48.15	48.80	3,300	159,435	48.314	4.640	4.587	4.693	4.630	4.693	34,318	4.6458	-1.13%
2020-09-11	0	48.80	47.90	49.00	47.15	48.80	4,200	200,985	47.854	4.693	4.606	4.712	4.534	4.693	43,677	4.6016	3.50%
2020-09-10	0	47.15	47.10	48.40	47.00	48.00	2,100	99,675	47.464	4.534	4.529	4.654	4.520	4.616	21,839	4.5642	-2.98%
2020-09-09	0	48.60	48.05	48.60	48.60	48.60	300	14,580	48.600	4.673	4.620	4.673	4.673	4.673	3,120	4.6734	-0.41%
2020-09-08	0	48.80	48.00	48.80	48.50	48.80	5,700	277,200	48.632	4.693	4.616	4.693	4.664	4.693	59,276	4.6764	2.74%
2020-09-07	0	47.50	46.60	48.25	47.50	48.45	6,000	287,490	47.915	4.568	4.481	4.640	4.568	4.659	62,396	4.6075	1.71%
2020-09-04	0	46.70	46.70	47.50	46.50	48.00	8,400	397,125	47.277	4.491	4.491	4.568	4.471	4.616	87,354	4.5461	-2.71%
2020-09-03	0	48.00	47.70	48.00	47.10	48.00	19,800	943,905	47.672	4.616	4.587	4.616	4.529	4.616	205,907	4.5841	3.00%
2020-09-02	0	46.60	42.85	46.60	46.50	46.60	1,800	83,700	46.500	4.481	4.120	4.481	4.471	4.481	18,719	4.4714	0.00%
2020-09-01	0	46.60	45.20	46.60	45.70	46.70	7,200	332,580	46.192	4.481	4.346	4.481	4.395	4.491	74,875	4.4418	1.86%
2020-08-31	0	45.75	45.55	46.20	45.75	45.80	1,200	54,945	45.788	4.399	4.380	4.443	4.399	4.404	12,479	4.4029	-0.37%
2020-08-28	0	-	45.20	46.10	-	-	0	0	-	4.416	4.346	4.433	-	-	0	-	0.00%
2020-08-27	0	46.10	45.25	46.10	46.20	46.40	2,100	97,005	46.193	4.416	4.334	4.416	4.425	4.444	21,924	4.4246	0.22%
2020-08-26	0	46.00	46.00	46.15	45.50	46.15	5,400	246,990	45.739	4.406	4.406	4.421	4.358	4.421	56,376	4.3811	0.44%
2020-08-25	0	45.80	45.55	45.80	45.90	46.55	4,200	193,665	46.111	4.387	4.363	4.387	4.397	4.459	43,848	4.4168	1.10%
2020-08-24	0	45.30	44.90	45.30	45.15	45.60	2,700	122,505	45.372	4.339	4.301	4.339	4.325	4.368	28,188	4.3460	2.03%
2020-08-21	0	44.40	44.35	44.50	44.40	44.50	3,300	146,640	44.436	4.253	4.248	4.262	4.253	4.262	34,452	4.2564	0.91%
2020-08-20	0	44.00	44.00	44.20	43.80	44.00	2,100	92,265	43.936	4.215	4.215	4.234	4.195	4.215	21,924	4.2084	-1.35%
2020-08-19	0	44.60	44.45	44.60	44.60	44.60	1,200	53,520	44.600	4.272	4.258	4.272	4.272	4.272	12,528	4.2721	0.45%
2020-08-18	0	44.40	42.50	44.50	44.25	44.40	900	39,870	44.300	4.253	4.071	4.262	4.239	4.253	9,396	4.2433	0.91%
2020-08-17	0	44.00	43.80	44.00	44.35	44.45	1,200	53,250	44.375	4.215	4.195	4.215	4.248	4.258	12,528	4.2505	-0.34%
2020-08-14	0	44.15	43.90	44.50	44.10	44.15	600	26,475	44.125	4.229	4.205	4.262	4.224	4.229	6,264	4.2266	-0.56%
2020-08-13	0	44.40	44.40	44.55	44.40	44.75	900	40,170	44.633	4.253	4.253	4.267	4.253	4.286	9,396	4.2752	2.19%
2020-08-12	0	43.45	43.30	43.45	43.40	44.00	4,500	196,575	43.683	4.162	4.148	4.162	4.157	4.215	46,980	4.1842	0.58%
2020-08-11	0	43.20	43.20	43.25	43.00	43.40	4,500	194,490	43.220	4.138	4.138	4.143	4.119	4.157	46,980	4.1399	0.70%
2020-08-10	0	42.90	42.85	42.90	42.95	42.95	300	12,885	42.950	4.109	4.104	4.109	4.114	4.114	3,132	4.1140	-0.23%
2020-08-07	0	43.00	42.90	43.10	42.80	43.00	3,000	128,880	42.960	4.119	4.109	4.128	4.100	4.119	31,320	4.1150	0.47%
2020-08-06	0	42.80	40.00	42.80	42.80	42.80	300	12,840	42.800	4.100	3.831	4.100	4.100	4.100	3,132	4.0996	-0.23%
2020-08-05	0	42.90	42.40	43.00	42.45	43.20	2,400	102,420	42.675	4.109	4.061	4.119	4.066	4.138	25,056	4.0877	0.35%
2020-08-04	0	42.75	41.80	44.00	41.80	42.75	1,500	63,570	42.380	4.095	4.004	4.215	4.004	4.095	15,660	4.0594	3.39%
2020-08-03	0	41.35	41.30	42.35	-	-	0	0	-	3.961	3.956	4.057	-	-	0	-	0.00%
2020-07-31	0	41.35	41.35	41.90	41.25	41.90	3,000	124,710	41.570	3.961	3.961	4.013	3.951	4.013	31,320	3.9818	-2.48%
2020-07-30	0	42.40	40.00	44.00	42.40	42.70	3,000	127,485	42.495	4.061	3.831	4.215	4.061	4.090	31,320	4.0704	-0.93%
2020-07-29	0	42.80	42.35	42.90	42.50	43.05	6,600	281,925	42.716	4.100	4.057	4.109	4.071	4.124	68,904	4.0916	1.78%
2020-07-28	0	42.05	40.00	43.60	42.05	42.70	2,700	114,570	42.433	4.028	3.831	4.176	4.028	4.090	28,188	4.0645	-0.94%
2020-07-27	0	42.45	42.10	42.45	42.40	42.80	12,000	510,885	42.574	4.066	4.033	4.066	4.061	4.100	125,279	4.0780	1.80%
2020-07-24	0	41.70	35.00	42.15	41.70	42.20	9,300	390,615	42.002	3.994	3.353	4.037	3.994	4.042	97,092	4.0232	-0.83%
2020-07-23	0	42.05	42.00	42.25	41.30	42.90	36,300	1,527,750	42.087	4.028	4.023	4.047	3.956	4.109	378,970	4.0313	0.60%
2020-07-22	0	41.80	35.00	42.95	41.80	44.00	27,300	1,168,620	42.807	4.004	3.353	4.114	4.004	4.215	285,011	4.1003	-1.42%
2020-07-21	0	42.40	35.00	42.55	41.70	43.00	5,400	228,645	42.342	4.061	3.353	4.076	3.994	4.119	56,376	4.0557	1.68%
2020-07-20	0	41.70	41.00	48.40	41.60	42.00	12,000	502,215	41.851	3.994	3.927	4.636	3.985	4.023	125,279	4.0088	-2.23%
2020-07-17	0	42.65	42.00	47.60	42.55	42.75	5,700	243,375	42.697	4.085	4.023	4.559	4.076	4.095	59,508	4.0898	-0.93%
2020-07-16	0	43.05	35.00	43.80	42.60	43.60	10,200	439,605	43.099	4.124	3.353	4.195	4.080	4.176	106,488	4.1282	1.06%
2020-07-15	0	42.60	42.55	47.60	42.55	42.60	2,200	93,565	42.530	4.080	4.076	4.559	4.076	4.080	22,968	4.0737	0.00%
2020-07-14	0	42.60	41.00	47.60	42.60	42.60	300	12,780	42.600	4.080	3.927	4.559	4.080	4.080	3,132	4.0805	-1.05%
2020-07-13	0	43.05	42.00	45.80	43.00	44.10	4,350	189,105	43.472	4.124	4.023	4.387	4.119	4.224	45,414	4.1640	-0.69%
2020-07-10	0	43.35	43.35	43.50	43.35	44.30	10,800	475,500	44.028	4.152	4.152	4.167	4.152	4.243	112,751	4.2172	-2.36%
2020-07-09	1	44.40	44.20	45.80	44.40	44.40	2,100	93,360	44.457	4.253	4.234	4.387	4.253	4.253	21,924	4.2584	0.23%
2020-07-08	0	44.30	43.80	45.00	44.30	44.30	600	26,580	44.300	4.243	4.195	4.310	4.243	4.243	6,264	4.2433	-0.67%
2020-07-07	0	44.60	44.40	45.10	44.40	45.10	7,800	347,805	44.590	4.272	4.253	4.320	4.253	4.320	81,432	4.2711	-1.11%
2020-07-06	0	45.10	45.10	45.20	44.45	45.50	5,700	256,185	44.945	4.320	4.320	4.330	4.258	4.358	59,508	4.3051	3.20%
2020-07-03	0	43.70	43.00	44.45	43.70	44.45	5,700	250,515	43.950	4.186	4.119	4.258	4.186	4.258	59,508	4.2098	-1.47%
2020-07-02	0	44.35	44.35	44.40	44.00	44.35	1,800	79,305	44.058	4.248	4.248	4.253	4.215	4.248	18,792	4.2202	0.80%
2020-06-30	0	44.00	43.00	44.00	44.00	44.25	2,700	119,070	44.100	4.215	4.119	4.215	4.215	4.239	28,188	4.2242	-0.45%
2020-06-29	0	44.20	43.00	44.20	44.10	44.40	1,200	53,070	44.225	4.234	4.119	4.234	4.224	4.253	12,528	4.2361	-1.01%
2020-06-26	0	44.65	44.40	45.00	44.40	45.35	11,700	528,570	45.177	4.277	4.253	4.310	4.253	4.344	122,147	4.3273	-1.43%
2020-06-24	0	45.30	40.20	45.80	45.30	46.20	8,700	395,115	45.416	4.339	3.851	4.387	4.339	4.425	90,828	4.3502	-0.33%
2020-06-23	0	45.45	44.70	45.50	45.00	45.45	2,400	108,435	45.181	4.353	4.282	4.358	4.310	4.353	25,056	4.3277	0.00%
2020-06-22	0	45.45	45.00	45.70	-	-	0	0	-	4.353	4.310	4.377	-	-	0	-	0.00%
2020-06-19	0	45.45	45.40	45.45	44.85	45.45	1,350	60,997	45.183	4.353	4.349	4.353	4.296	4.353	14,094	4.3279	2.36%
2020-06-18	0	44.40	44.40	46.40	44.20	44.40	2,100	93,090	44.329	4.253	4.253	4.444	4.234	4.253	21,924	4.2461	-2.42%
2020-06-17	0	45.50	43.00	45.50	44.80	45.50	4,200	189,360	45.086	4.358	4.119	4.358	4.291	4.358	43,848	4.3186	1.11%
2020-06-16	0	45.00	44.40	48.40	44.80	45.20	5,600	251,795	44.963	4.310	4.253	4.636	4.291	4.330	58,464	4.3069	3.93%
2020-06-15	0	43.30	43.10	43.50	43.25	45.05	5,100	224,730	44.065	4.148	4.128	4.167	4.143	4.315	53,244	4.2208	-5.87%
2020-06-12	0	46.00	45.50	46.80	45.25	46.10	8,700	398,895	45.850	4.406	4.358	4.483	4.334	4.416	90,828	4.3918	1.66%
2020-06-11	0	45.25	45.00	45.25	45.50	47.40	3,000	139,425	46.475	4.334	4.310	4.334	4.358	4.540	31,320	4.4516	-3.52%
2020-06-10	0	46.90	44.70	47.25	46.45	47.00	4,800	225,090	46.894	4.492	4.282	4.526	4.449	4.502	50,112	4.4918	0.54%
2020-06-09	0	46.65	46.50	46.80	45.80	46.80	13,800	642,720	46.574	4.468	4.454	4.483	4.387	4.483	144,071	4.4611	3.09%
2020-06-08	0	45.25	45.30	45.60	45.05	45.75	30,900	1,404,765	45.462	4.334	4.339	4.368	4.315	4.382	322,594	4.3546	3.78%
2020-06-05	0	43.60	43.60	45.45	40.55	45.10	2,400	104,250	43.438	4.176	4.176	4.353	3.884	4.320	25,056	4.1607	-3.22%
2020-06-04	0	45.05	44.25	45.15	45.00	45.05	1,800	81,075	45.042	4.315	4.239	4.325	4.310	4.315	18,792	4.3144	0.11%
2020-06-03	0	45.00	45.00	45.15	45.00	45.20	7,300	329,115	45.084	4.310	4.310	4.325	4.310	4.330	76,212	4.3184	2.16%
2020-06-02	0	44.05	43.65	44.50	44.00	44.95	13,200	583,620	44.214	4.219	4.181	4.262	4.215	4.306	137,807	4.2350	-0.79%
2020-06-01	0	44.40	44.00	44.50	42.80	44.55	17,100	753,270	44.051	4.253	4.215	4.262	4.100	4.267	178,523	4.2195	3.74%
2020-05-29	0	42.80	36.40	42.80	42.00	43.00	6,900	294,255	42.646	4.100	3.487	4.100	4.023	4.119	72,036	4.0849	1.42%
2020-05-28	0	42.20	42.10	42.20	40.70	42.40	10,500	440,160	41.920	4.042	4.033	4.042	3.898	4.061	109,619	4.0153	3.69%
2020-05-27	0	40.70	39.40	41.00	40.60	40.80	2,400	97,725	40.719	3.898	3.774	3.927	3.889	3.908	25,056	3.9003	0.62%
2020-05-26	0	40.45	40.00	40.70	40.00	40.85	6,300	256,065	40.645	3.875	3.831	3.898	3.831	3.913	65,772	3.8932	1.51%
2020-05-25	0	39.85	38.55	40.00	37.25	39.85	13,500	526,665	39.012	3.817	3.693	3.831	3.568	3.817	140,939	3.7368	4.87%
2020-05-22	0	38.00	37.80	38.30	37.30	38.10	25,200	953,535	37.839	3.640	3.621	3.669	3.573	3.649	263,087	3.6244	-0.39%
2020-05-21	0	38.15	37.85	38.45	-	-	0	0	-	3.654	3.625	3.683	-	-	0	-	0.00%
2020-05-20	0	38.15	37.85	38.50	38.15	38.15	300	11,445	38.150	3.654	3.625	3.688	3.654	3.654	3,132	3.6542	0.79%
2020-05-19	0	37.85	37.00	37.90	37.75	38.00	3,300	125,175	37.932	3.625	3.544	3.630	3.616	3.640	34,452	3.6333	2.30%
2020-05-18	0	37.00	37.00	37.40	-	-	0	0	-	3.544	3.544	3.582	-	-	0	-	0.00%
2020-05-15	0	37.00	37.00	37.10	36.95	37.05	1,800	66,600	37.000	3.544	3.544	3.554	3.539	3.549	18,792	3.5441	-0.13%
2020-05-14	0	37.05	37.00	39.30	37.00	37.30	18,900	704,175	37.258	3.549	3.544	3.764	3.544	3.573	197,315	3.5688	-0.80%
2020-05-13	0	37.35	37.35	38.00	37.35	38.00	5,400	203,100	37.611	3.578	3.578	3.640	3.578	3.640	56,376	3.6026	-2.48%
2020-05-12	0	38.30	38.20	38.30	38.40	38.60	2,400	92,250	38.438	3.669	3.659	3.669	3.678	3.697	25,056	3.6818	-2.54%
2020-05-11	0	39.30	38.80	39.35	37.65	39.40	12,000	462,645	38.554	3.764	3.716	3.769	3.606	3.774	125,279	3.6929	5.22%
2020-05-08	0	37.35	37.35	37.65	37.25	37.25	2,100	78,225	37.250	3.578	3.578	3.606	3.568	3.568	21,924	3.5680	2.61%
2020-05-07	0	36.40	36.30	36.90	36.00	36.50	6,000	217,665	36.278	3.487	3.477	3.534	3.448	3.496	62,640	3.4749	-1.09%
2020-05-06	0	36.80	36.80	37.65	36.50	37.10	2,100	77,220	36.771	3.525	3.525	3.606	3.496	3.554	21,924	3.5222	0.82%
2020-05-05	0	36.50	33.00	36.50	36.50	36.50	600	21,900	36.500	3.496	3.161	3.496	3.496	3.496	6,264	3.4962	1.81%
2020-05-04	0	35.85	35.70	36.00	35.55	36.00	9,300	333,510	35.861	3.434	3.420	3.448	3.405	3.448	97,092	3.4350	-0.14%
2020-04-29	0	35.90	35.90	37.65	35.35	35.90	8,400	301,230	35.861	3.439	3.439	3.606	3.386	3.439	87,696	3.4350	0.28%
2020-04-28	0	35.80	35.80	36.20	35.75	35.80	1,800	64,425	35.792	3.429	3.429	3.467	3.424	3.429	18,792	3.4283	1.13%
2020-04-27	0	35.40	35.25	37.50	35.15	35.15	5,100	179,265	35.150	3.391	3.376	3.592	3.367	3.367	53,244	3.3669	2.91%
2020-04-24	0	34.40	34.40	34.65	34.40	34.90	1,200	41,460	34.550	3.295	3.295	3.319	3.295	3.343	12,528	3.3094	0.00%
2020-04-23	0	34.40	34.25	35.10	34.40	35.45	3,800	132,970	34.992	3.295	3.281	3.362	3.295	3.396	39,672	3.3517	-2.55%
2020-04-22	0	35.30	35.25	35.45	35.30	35.50	3,600	127,680	35.467	3.381	3.376	3.396	3.381	3.400	37,584	3.3972	1.58%
2020-04-21	0	34.75	34.40	35.15	35.00	35.00	9,000	315,000	35.000	3.329	3.295	3.367	3.353	3.353	93,960	3.3525	-3.07%
2020-04-20	0	35.85	32.80	37.65	35.85	37.00	2,700	98,055	36.317	3.434	3.142	3.606	3.434	3.544	28,188	3.4786	-0.97%
2020-04-17	0	36.20	36.20	36.45	35.00	36.25	8,100	292,560	36.119	3.467	3.467	3.491	3.353	3.472	84,564	3.4596	4.62%
2020-04-16	0	34.60	34.10	34.65	34.60	35.00	1,500	52,275	34.850	3.314	3.266	3.319	3.314	3.353	15,660	3.3381	-1.00%
2020-04-15	0	34.95	34.80	34.95	34.95	36.00	6,300	220,785	35.045	3.348	3.333	3.348	3.348	3.448	65,772	3.3568	-0.14%
2020-04-14	0	35.00	35.00	35.65	34.40	35.50	9,300	323,475	34.782	3.353	3.353	3.415	3.295	3.400	97,092	3.3316	5.74%
2020-04-09	1	33.10	33.00	33.50	32.65	33.50	6,900	228,450	33.109	3.171	3.161	3.209	3.127	3.209	72,036	3.1713	0.00%
2020-04-08	0	33.10	32.35	33.45	31.50	33.10	20,100	652,005	32.438	3.171	3.099	3.204	3.017	3.171	209,843	3.1071	7.64%
2020-04-07	0	30.75	30.75	-	30.25	31.00	4,200	128,625	30.625	2.945	2.945	-	2.898	2.969	43,848	2.9334	0.82%
2020-04-06	0	30.50	30.00	30.60	29.90	30.55	7,500	226,140	30.152	2.921	2.874	2.931	2.864	2.926	78,300	2.8881	-0.33%
2020-04-03	0	30.60	29.45	30.60	30.50	30.60	1,800	54,975	30.542	2.931	2.821	2.931	2.921	2.931	18,792	2.9255	1.49%
2020-04-02	0	30.15	29.55	-	29.50	30.15	11,700	349,575	29.878	2.888	2.830	-	2.826	2.888	122,147	2.8619	-3.37%
2020-04-01	0	31.20	30.00	31.90	31.20	31.90	1,500	47,430	31.620	2.989	2.874	3.056	2.989	3.056	15,660	3.0287	-3.11%
2020-03-31	0	32.20	31.05	32.25	32.00	32.80	6,900	223,545	32.398	3.084	2.974	3.089	3.065	3.142	72,036	3.1033	3.87%
2020-03-30	0	31.00	30.00	31.00	31.00	31.90	3,300	104,910	31.791	2.969	2.874	2.969	2.969	3.056	34,452	3.0451	-2.82%
2020-03-27	0	31.90	31.90	32.70	31.00	32.00	14,100	443,805	31.476	3.056	3.056	3.132	2.969	3.065	147,203	3.0149	-2.45%
2020-03-26	0	32.70	31.00	32.70	32.70	34.00	14,400	479,775	33.318	3.132	2.969	3.132	3.132	3.257	150,335	3.1914	-5.22%
2020-03-25	0	34.50	34.45	35.35	33.00	34.55	6,300	214,860	34.105	3.305	3.300	3.386	3.161	3.309	65,772	3.2668	7.48%
2020-03-24	0	32.10	32.05	33.30	30.00	33.15	9,300	289,860	31.168	3.075	3.070	3.190	2.874	3.175	97,092	2.9854	9.93%
2020-03-23	0	29.20	28.85	50.00	28.85	29.20	12,900	373,890	28.984	2.797	2.763	4.789	2.763	2.797	134,675	2.7762	-3.15%
2020-03-20	0	30.15	30.15	50.00	29.80	30.15	12,000	359,415	29.951	2.888	2.888	4.789	2.854	2.888	125,279	2.8689	1.17%
2020-03-19	0	29.80	28.90	29.85	29.80	30.00	3,900	116,730	29.931	2.854	2.768	2.859	2.854	2.874	40,716	2.8669	-1.97%
2020-03-18	0	30.40	30.40	30.60	30.00	32.20	12,300	380,730	30.954	2.912	2.912	2.931	2.874	3.084	128,411	2.9649	-7.88%
2020-03-17	0	33.00	32.85	33.00	33.00	34.00	5,400	181,260	33.567	3.161	3.147	3.161	3.161	3.257	56,376	3.2152	-2.08%
2020-03-16	0	33.70	33.50	33.70	32.90	33.70	6,600	220,620	33.427	3.228	3.209	3.228	3.151	3.228	68,904	3.2019	-1.75%
2020-03-13	0	34.30	34.00	37.65	32.40	35.40	35,700	1,170,330	32.782	3.285	3.257	3.606	3.103	3.391	372,706	3.1401	-4.72%
2020-03-12	0	36.00	36.00	36.20	36.00	37.50	7,200	262,425	36.448	3.448	3.448	3.467	3.448	3.592	75,168	3.4912	-6.13%
2020-03-11	0	38.35	35.50	50.00	38.00	38.60	4,800	183,630	38.256	3.673	3.400	4.789	3.640	3.697	50,112	3.6644	-1.29%
2020-03-10	0	38.85	38.50	38.90	38.30	39.30	6,600	257,010	38.941	3.721	3.688	3.726	3.669	3.764	68,904	3.7300	1.44%
2020-03-09	0	38.30	38.25	38.30	38.30	39.95	9,600	375,435	39.108	3.669	3.664	3.669	3.669	3.827	100,224	3.7460	2.00%
2020-03-06	0	37.55	37.50	50.00	35.80	39.30	1,800	69,570	38.650	3.597	3.592	4.789	3.429	3.764	18,792	3.7021	-4.45%
2020-03-05	0	39.30	35.00	39.60	39.10	39.65	6,900	271,380	39.330	3.764	3.353	3.793	3.745	3.798	72,036	3.7673	1.03%
2020-03-04	0	38.90	38.55	38.90	38.20	39.05	27,600	1,069,635	38.755	3.726	3.693	3.726	3.659	3.740	288,143	3.7122	-0.26%
2020-03-03	0	39.00	38.80	39.00	38.75	39.10	3,600	140,130	38.925	3.736	3.716	3.736	3.712	3.745	37,584	3.7285	0.52%
2020-03-02	0	38.80	38.80	38.90	37.90	39.20	11,100	426,885	38.458	3.716	3.716	3.726	3.630	3.755	115,883	3.6837	3.47%
2020-02-28	0	37.50	37.50	40.00	36.85	38.00	47,400	1,771,650	37.377	3.592	3.592	3.831	3.530	3.640	494,854	3.5801	-3.35%
2020-02-27	0	38.80	38.80	38.85	38.50	38.90	14,700	570,840	38.833	3.716	3.716	3.721	3.688	3.726	153,467	3.7196	-0.07%
2020-02-26	0	39.00	38.95	39.30	39.00	39.50	23,400	914,505	39.081	3.719	3.714	3.748	3.719	3.767	245,381	3.7269	-0.51%
2020-02-25	0	39.20	39.20	39.25	39.15	39.35	3,900	152,940	39.215	3.738	3.738	3.743	3.733	3.752	40,897	3.7397	-1.01%
2020-02-24	0	39.60	39.60	40.00	39.60	40.45	9,900	394,860	39.885	3.776	3.776	3.814	3.776	3.857	103,815	3.8035	-2.82%
2020-02-21	0	40.75	40.45	41.00	40.75	41.10	8,100	332,100	41.000	3.886	3.857	3.910	3.886	3.919	84,940	3.9098	-0.49%
2020-02-20	0	40.95	40.40	42.50	40.95	42.50	7,500	316,230	42.164	3.905	3.853	4.053	3.905	4.053	78,648	4.0208	-2.85%
2020-02-19	0	42.15	41.80	42.30	41.55	42.15	2,400	100,605	41.919	4.020	3.986	4.034	3.962	4.020	25,167	3.9975	2.68%
2020-02-18	0	41.05	41.00	50.00	41.05	41.35	1,500	61,845	41.230	3.915	3.910	4.768	3.915	3.943	15,730	3.9318	-0.73%
2020-02-17	0	41.35	40.95	44.00	41.35	42.40	15,000	624,555	41.637	3.943	3.905	4.196	3.943	4.043	157,296	3.9706	-1.08%
2020-02-14	0	41.80	41.50	42.40	41.95	42.25	1,700	71,460	42.035	3.986	3.958	4.043	4.000	4.029	17,827	4.0086	-0.83%
2020-02-13	0	42.15	41.50	42.40	42.15	42.45	2,400	101,505	42.294	4.020	3.958	4.043	4.020	4.048	25,167	4.0332	2.06%
2020-02-12	0	41.30	41.30	44.10	41.15	41.35	6,300	259,695	41.221	3.938	3.938	4.205	3.924	3.943	66,064	3.9310	-0.24%
2020-02-11	0	41.40	41.20	44.10	41.05	41.40	6,300	259,425	41.179	3.948	3.929	4.205	3.915	3.948	66,064	3.9269	0.36%
2020-02-10	0	41.25	40.50	44.10	41.20	41.30	4,800	197,895	41.228	3.934	3.862	4.205	3.929	3.938	50,335	3.9316	0.24%
2020-02-07	0	41.15	40.85	41.15	41.15	41.85	3,300	136,245	41.286	3.924	3.896	3.924	3.924	3.991	34,605	3.9371	-1.67%
2020-02-06	0	41.85	41.55	44.10	41.15	41.85	7,800	322,905	41.398	3.991	3.962	4.205	3.924	3.991	81,794	3.9478	3.33%
2020-02-05	0	40.50	40.05	40.75	40.50	40.85	15,600	635,145	40.714	3.862	3.819	3.886	3.862	3.896	163,587	3.8826	-0.74%
2020-02-04	0	40.80	40.70	41.00	40.70	41.05	6,600	270,120	40.927	3.891	3.881	3.910	3.881	3.915	69,210	3.9029	0.62%
2020-02-03	0	40.55	40.50	41.00	40.40	41.00	9,900	402,840	40.691	3.867	3.862	3.910	3.853	3.910	103,815	3.8804	-2.52%
2020-01-31	0	41.60	41.55	41.60	41.00	42.10	7,800	325,650	41.750	3.967	3.962	3.967	3.910	4.015	81,794	3.9814	0.97%
2020-01-30	0	41.20	41.00	41.30	41.15	41.70	6,600	273,795	41.484	3.929	3.910	3.938	3.924	3.977	69,210	3.9560	-1.08%
2020-01-29	0	41.65	41.40	41.95	41.55	42.05	9,000	376,650	41.850	3.972	3.948	4.000	3.962	4.010	94,377	3.9909	-3.92%
2020-01-24	0	43.35	43.35	43.70	43.30	43.60	9,300	404,115	43.453	4.134	4.134	4.167	4.129	4.158	97,523	4.1438	-1.14%
2020-01-23	0	43.85	43.60	43.85	43.85	44.10	6,600	290,205	43.971	4.182	4.158	4.182	4.182	4.205	69,210	4.1931	-1.24%
2020-01-22	0	44.40	44.00	44.45	44.05	44.50	3,900	172,875	44.327	4.234	4.196	4.239	4.201	4.244	40,897	4.2271	-0.22%
2020-01-21	0	44.50	43.60	44.60	44.50	44.75	11,100	495,570	44.646	4.244	4.158	4.253	4.244	4.267	116,399	4.2575	-0.45%
2020-01-20	0	44.70	44.00	44.90	44.70	45.30	1,800	80,895	44.942	4.263	4.196	4.282	4.263	4.320	18,875	4.2857	-2.51%
2020-01-17	0	45.85	45.50	45.85	-	-	0	0	-	4.372	4.339	4.372	-	-	0	-	-0.11%
2020-01-16	0	45.90	45.90	46.00	45.45	45.90	7,800	355,575	45.587	4.377	4.377	4.387	4.334	4.377	81,794	4.3472	1.66%
2020-01-15	0	45.15	45.00	45.65	44.85	45.15	7,500	336,540	44.872	4.306	4.291	4.353	4.277	4.306	78,648	4.2791	1.46%
2020-01-14	0	44.50	43.55	44.50	44.00	45.05	16,800	750,495	44.672	4.244	4.153	4.244	4.196	4.296	176,171	4.2600	3.49%
2020-01-13	0	43.00	43.00	43.50	43.00	43.65	15,200	655,590	43.131	4.101	4.101	4.148	4.101	4.163	159,393	4.1130	-1.15%
2020-01-10	0	43.50	43.40	43.60	43.20	44.00	27,555	1,200,984	43.585	4.148	4.139	4.158	4.120	4.196	288,952	4.1563	-2.68%
2020-01-09	1	44.70	44.60	50.00	44.60	45.05	6,900	309,390	44.839	4.263	4.253	4.768	4.253	4.296	72,356	4.2759	0.22%
2020-01-08	0	44.60	44.60	45.00	44.10	44.65	8,400	373,665	44.484	4.253	4.253	4.291	4.205	4.258	88,086	4.2421	-1.00%
2020-01-07	0	45.05	45.00	48.00	44.55	45.10	8,700	390,930	44.935	4.296	4.291	4.577	4.248	4.301	91,231	4.2850	-0.11%
2020-01-06	0	45.10	45.05	47.00	45.10	45.55	11,400	516,675	45.322	4.301	4.296	4.482	4.301	4.344	119,545	4.3220	-1.64%
2020-01-03	0	45.85	45.85	46.65	45.85	46.20	1,500	69,090	46.060	4.372	4.372	4.449	4.372	4.406	15,730	4.3924	-1.08%
2020-01-02	0	46.35	46.10	46.35	45.50	46.35	6,900	317,235	45.976	4.420	4.396	4.420	4.339	4.420	72,356	4.3844	0.76%
2019-12-31	0	46.00	45.80	46.05	46.00	46.10	1,500	69,030	46.020	4.387	4.368	4.391	4.387	4.396	15,730	4.3886	-0.43%
2019-12-30	0	46.20	46.00	47.70	46.00	46.60	5,700	263,910	46.300	4.406	4.387	4.549	4.387	4.444	59,772	4.4153	-1.07%
2019-12-27	0	46.70	46.70	47.60	46.70	47.20	6,000	281,895	46.983	4.453	4.453	4.539	4.453	4.501	62,918	4.4803	-1.16%
2019-12-24	0	47.25	46.75	47.25	-	-	0	0	-	4.506	4.458	4.506	-	-	0	-	0.00%
2019-12-23	0	47.25	47.00	47.40	47.25	47.25	300	14,175	47.250	4.506	4.482	4.520	4.506	4.506	3,146	4.5058	0.11%
2019-12-20	0	47.20	47.00	47.50	47.05	47.20	1,500	70,665	47.110	4.501	4.482	4.530	4.487	4.501	15,730	4.4925	0.43%
2019-12-19	0	47.00	46.70	49.60	47.00	47.00	2,100	98,700	47.000	4.482	4.453	4.730	4.482	4.482	22,021	4.4820	-0.21%
2019-12-18	0	47.10	46.30	47.35	47.05	47.65	5,300	250,535	47.271	4.492	4.415	4.515	4.487	4.544	55,578	4.5078	-0.74%
2019-12-17	0	47.45	45.40	47.65	47.45	47.65	3,763	179,045	47.580	4.525	4.329	4.544	4.525	4.544	39,460	4.5374	0.53%
2019-12-16	0	47.20	45.40	48.75	47.20	47.60	6,100	289,220	47.413	4.501	4.329	4.649	4.501	4.539	63,967	4.5214	-0.84%
2019-12-13	0	47.60	47.60	47.80	47.00	49.85	10,600	504,920	47.634	4.539	4.539	4.558	4.482	4.754	111,156	4.5425	3.93%
2019-12-12	0	45.80	45.70	50.00	45.80	46.00	3,400	156,270	45.962	4.368	4.358	4.768	4.368	4.387	35,654	4.3830	0.00%
2019-12-11	0	45.80	45.70	46.00	45.65	45.80	600	27,435	45.725	4.368	4.358	4.387	4.353	4.368	6,292	4.3604	0.33%
2019-12-10	0	45.65	45.50	48.00	45.65	45.90	2,400	110,010	45.838	4.353	4.339	4.577	4.353	4.377	25,167	4.3712	-0.76%
2019-12-09	0	46.00	45.95	46.00	46.00	46.35	3,900	180,165	46.196	4.387	4.382	4.387	4.387	4.420	40,897	4.4054	0.22%
2019-12-06	0	45.90	45.90	50.00	45.75	46.00	4,200	192,750	45.893	4.377	4.377	4.768	4.363	4.387	44,043	4.3764	0.55%
2019-12-05	0	45.65	45.60	50.00	45.60	46.10	5,400	247,590	45.850	4.353	4.349	4.768	4.349	4.396	56,626	4.3723	-0.54%
2019-12-04	0	45.90	45.80	47.70	45.50	46.50	15,300	701,550	45.853	4.377	4.368	4.549	4.339	4.434	160,441	4.3726	-4.08%
2019-12-03	0	47.85	39.50	47.85	-	-	0	0	-	4.563	3.767	4.563	-	-	0	-	-0.42%
2019-12-02	0	48.05	47.05	48.20	47.90	48.05	10,900	523,105	47.991	4.582	4.487	4.596	4.568	4.582	114,301	4.5765	1.91%
2019-11-29	0	47.15	47.05	48.40	47.05	47.15	6,000	282,330	47.055	4.496	4.487	4.616	4.487	4.496	62,918	4.4873	0.00%
2019-11-28	0	47.15	47.05	47.15	47.15	47.45	1,500	71,055	47.370	4.496	4.487	4.496	4.496	4.525	15,730	4.5173	-0.74%
2019-11-27	0	47.50	47.50	48.50	-	-	0	0	-	4.530	4.530	4.625	-	-	0	-	0.21%
2019-11-26	0	47.40	47.10	48.50	47.30	47.85	3,600	171,075	47.521	4.520	4.492	4.625	4.511	4.563	37,751	4.5317	-0.11%
2019-11-25	0	47.45	47.00	48.00	47.45	47.80	10,800	513,315	47.529	4.525	4.482	4.577	4.525	4.558	113,253	4.5325	0.11%
2019-11-22	0	47.40	47.00	48.20	47.25	47.50	2,100	99,495	47.379	4.520	4.482	4.596	4.506	4.530	22,021	4.5181	-0.11%
2019-11-21	0	47.45	47.30	48.30	47.20	47.45	1,500	71,070	47.380	4.525	4.511	4.606	4.501	4.525	15,730	4.5182	0.00%
2019-11-20	0	47.45	47.00	48.20	47.45	47.50	1,800	85,440	47.467	4.525	4.482	4.596	4.525	4.530	18,875	4.5265	-1.35%
2019-11-19	0	48.10	48.00	48.40	48.00	48.10	3,300	158,610	48.064	4.587	4.577	4.616	4.577	4.587	34,605	4.5834	-0.41%
2019-11-18	0	48.30	48.30	48.40	48.20	48.35	1,800	86,910	48.283	4.606	4.606	4.616	4.596	4.611	18,875	4.6044	0.21%
2019-11-15	0	48.20	39.50	48.20	48.40	48.40	1,500	72,600	48.400	4.596	3.767	4.596	4.616	4.616	15,730	4.6155	0.42%
2019-11-14	0	48.00	47.50	50.00	47.90	48.00	1,200	57,570	47.975	4.577	4.530	4.768	4.568	4.577	12,584	4.5750	-0.62%
2019-11-13	0	48.30	48.20	49.80	48.20	48.70	3,300	159,840	48.436	4.606	4.596	4.749	4.596	4.644	34,605	4.6190	-1.23%
2019-11-12	0	48.90	48.80	49.80	48.50	48.90	2,100	102,435	48.779	4.663	4.654	4.749	4.625	4.663	22,021	4.6516	1.98%
2019-11-11	0	47.95	47.90	48.50	47.95	48.30	5,700	273,870	48.047	4.573	4.568	4.625	4.573	4.606	59,772	4.5819	-0.42%
2019-11-08	0	48.15	48.00	48.20	48.15	48.90	4,500	218,280	48.507	4.592	4.577	4.596	4.592	4.663	47,189	4.6257	-2.23%
2019-11-07	0	49.25	49.25	49.55	48.95	50.65	2,700	133,605	49.483	4.697	4.697	4.725	4.668	4.830	28,313	4.7188	0.41%
2019-11-06	0	49.05	47.80	49.10	48.85	49.20	6,000	293,820	48.970	4.678	4.558	4.682	4.658	4.692	62,918	4.6699	1.34%
2019-11-05	0	48.40	48.40	48.80	48.40	48.95	3,900	190,230	48.777	4.616	4.616	4.654	4.616	4.668	40,897	4.6515	-0.51%
2019-11-04	0	48.65	48.60	48.95	48.60	48.60	600	29,160	48.600	4.639	4.635	4.668	4.635	4.635	6,292	4.6346	0.21%
2019-11-01	0	48.55	48.55	49.50	48.55	48.55	1,500	72,825	48.550	4.630	4.630	4.720	4.630	4.630	15,730	4.6298	0.83%
2019-10-31	0	48.15	39.50	48.25	47.90	48.30	8,100	389,310	48.063	4.592	3.767	4.601	4.568	4.606	84,940	4.5834	1.26%
2019-10-30	0	47.55	46.80	49.50	47.55	47.75	2,700	128,700	47.667	4.534	4.463	4.720	4.534	4.554	28,313	4.5456	-1.86%
2019-10-29	0	48.45	39.50	49.50	48.45	48.70	2,100	102,030	48.586	4.620	3.767	4.720	4.620	4.644	22,021	4.6332	-0.62%
2019-10-28	0	48.75	48.55	48.90	48.75	48.80	17,400	848,295	48.753	4.649	4.630	4.663	4.649	4.654	182,463	4.6491	-0.10%
2019-10-25	0	48.80	48.50	50.65	48.70	48.85	6,000	292,800	48.800	4.654	4.625	4.830	4.644	4.658	62,918	4.6537	-0.81%
2019-10-24	0	49.20	48.80	50.65	48.90	49.40	8,100	398,115	49.150	4.692	4.654	4.830	4.663	4.711	84,940	4.6870	-0.40%
2019-10-23	0	49.40	49.40	49.75	49.40	50.05	11,100	551,070	49.646	4.711	4.711	4.744	4.711	4.773	116,399	4.7343	-0.10%
2019-10-22	0	49.45	49.25	49.80	49.25	49.70	15,600	772,140	49.496	4.716	4.697	4.749	4.697	4.739	163,587	4.7200	-0.10%
2019-10-21	0	49.50	48.50	49.70	49.20	49.80	28,200	1,397,085	49.542	4.720	4.625	4.739	4.692	4.749	295,716	4.7244	-0.90%
2019-10-18	0	49.95	49.80	50.00	49.55	50.00	18,000	896,910	49.828	4.763	4.749	4.768	4.725	4.768	188,755	4.7517	2.15%
2019-10-17	0	48.90	47.00	48.90	48.30	49.00	16,900	820,200	48.533	4.663	4.482	4.663	4.606	4.673	177,220	4.6282	0.41%
2019-10-16	0	48.70	48.70	48.90	48.50	49.30	9,900	482,970	48.785	4.644	4.644	4.663	4.625	4.701	103,815	4.6522	3.18%
2019-10-15	0	47.20	47.25	47.50	46.35	47.20	9,600	448,755	46.745	4.501	4.506	4.530	4.420	4.501	100,669	4.4577	3.06%
2019-10-14	0	45.80	45.80	46.30	45.80	46.35	1,800	82,770	45.983	4.368	4.368	4.415	4.368	4.420	18,875	4.3851	1.10%
2019-10-11	0	45.30	45.30	46.00	45.30	46.25	31,500	1,448,790	45.993	4.320	4.320	4.387	4.320	4.410	330,321	4.3860	-1.20%
2019-10-10	1	45.85	39.50	46.00	44.75	46.00	43,200	1,954,635	45.246	4.372	3.767	4.387	4.267	4.387	453,011	4.3148	3.50%
2019-10-09	0	44.30	39.50	44.30	44.20	44.55	3,300	146,205	44.305	4.225	3.767	4.225	4.215	4.248	34,605	4.2250	-0.45%
2019-10-08	0	44.50	44.40	44.55	44.50	44.55	6,900	307,080	44.504	4.244	4.234	4.248	4.244	4.248	72,356	4.2440	0.45%
2019-10-04	0	44.30	44.00	44.30	43.85	44.40	15,300	676,020	44.184	4.225	4.196	4.225	4.182	4.234	160,441	4.2135	-0.78%
2019-10-03	0	44.65	44.50	44.65	44.50	45.20	9,600	431,430	44.941	4.258	4.244	4.258	4.244	4.310	100,669	4.2856	-3.98%
2019-10-02	0	46.50	46.50	46.55	46.05	46.55	1,200	55,680	46.400	4.434	4.434	4.439	4.391	4.439	12,584	4.4248	0.43%
2019-09-30	0	46.30	45.80	46.35	45.85	46.45	3,600	165,420	45.950	4.415	4.368	4.420	4.372	4.430	37,751	4.3819	0.76%
2019-09-27	0	45.95	45.70	46.05	45.95	46.30	9,000	415,245	46.138	4.382	4.358	4.391	4.382	4.415	94,377	4.3998	-0.65%
2019-09-26	0	46.25	45.95	46.25	45.90	46.25	96,300	4,439,520	46.101	4.410	4.382	4.410	4.377	4.410	1,009,837	4.3963	-0.75%
2019-09-25	0	46.60	46.30	46.60	46.90	47.15	70,500	3,309,600	46.945	4.444	4.415	4.444	4.472	4.496	739,289	4.4767	-1.06%
2019-09-24	0	47.10	46.90	47.20	46.80	47.10	16,637	780,813	46.932	4.492	4.472	4.501	4.463	4.492	174,462	4.4756	0.32%
2019-09-23	0	46.95	46.95	47.25	46.95	47.15	3,300	155,370	47.082	4.477	4.477	4.506	4.477	4.496	34,605	4.4898	0.00%
2019-09-20	0	46.95	46.95	47.40	46.95	47.20	5,400	254,475	47.125	4.477	4.477	4.520	4.477	4.501	56,626	4.4939	-0.53%
2019-09-19	0	47.20	47.00	47.25	47.00	47.50	7,200	339,915	47.210	4.501	4.482	4.506	4.482	4.530	75,502	4.5021	0.32%
2019-09-18	0	47.05	47.00	47.05	47.00	47.30	5,400	254,580	47.144	4.487	4.482	4.487	4.482	4.511	56,626	4.4958	1.51%
2019-09-17	0	46.35	46.35	46.65	46.25	46.30	2,400	111,090	46.288	4.420	4.420	4.449	4.410	4.415	25,167	4.4141	-0.11%
2019-09-16	0	46.40	46.40	46.65	46.35	46.45	4,800	222,675	46.391	4.425	4.425	4.449	4.420	4.430	50,335	4.4239	-0.54%
2019-09-13	0	46.65	46.65	46.80	46.65	46.90	1,800	84,045	46.692	4.449	4.449	4.463	4.449	4.472	18,875	4.4526	0.76%
2019-09-12	0	46.30	46.30	46.40	46.30	47.20	9,900	462,150	46.682	4.415	4.415	4.425	4.415	4.501	103,815	4.4517	-0.86%
2019-09-11	0	46.70	46.70	46.85	46.70	46.75	1,200	56,055	46.713	4.453	4.453	4.468	4.453	4.458	12,584	4.4546	-1.37%
2019-09-10	0	47.35	47.25	47.65	47.30	47.35	2,100	99,360	47.314	4.515	4.506	4.544	4.511	4.515	22,021	4.5120	1.18%
2019-09-09	0	46.80	46.80	47.25	46.80	47.10	2,700	126,780	46.956	4.463	4.463	4.506	4.463	4.492	28,313	4.4778	-1.37%
2019-09-06	0	47.45	47.10	47.45	47.00	47.80	5,800	276,685	47.704	4.525	4.492	4.525	4.482	4.558	60,821	4.5492	1.06%
2019-09-05	0	46.95	46.70	46.95	46.00	47.00	13,800	639,165	46.316	4.477	4.453	4.477	4.387	4.482	144,712	4.4168	1.84%
2019-09-04	0	46.10	45.85	46.10	46.05	46.15	2,100	96,855	46.121	4.396	4.372	4.396	4.391	4.401	22,021	4.3982	1.88%
2019-09-03	0	45.25	44.50	50.65	-	-	0	0	-	4.315	4.244	4.830	-	-	0	-	0.00%
2019-09-02	0	45.25	45.25	45.60	45.00	45.35	8,700	393,120	45.186	4.315	4.315	4.349	4.291	4.325	91,231	4.3090	-0.77%
2019-08-30	0	45.60	45.40	45.75	45.60	46.00	2,100	96,360	45.886	4.349	4.329	4.363	4.349	4.387	22,021	4.3757	-0.87%
2019-08-29	0	46.00	45.80	46.00	45.65	46.10	1,800	82,710	45.950	4.387	4.368	4.387	4.353	4.396	18,875	4.3819	0.93%
2019-08-28	0	45.75	45.75	46.10	40.55	45.90	3,900	176,805	45.335	4.346	4.346	4.380	3.852	4.361	41,051	4.3070	0.00%
2019-08-27	0	45.75	45.75	46.10	-	-	0	0	-	4.346	4.346	4.380	-	-	0	-	1.22%
2019-08-26	0	45.20	45.20	45.65	45.00	45.45	6,900	311,265	45.111	4.294	4.294	4.337	4.275	4.318	72,629	4.2857	-3.42%
2019-08-23	0	46.80	46.50	46.90	46.30	46.80	3,600	167,835	46.621	4.446	4.418	4.456	4.399	4.446	37,893	4.4292	1.63%
2019-08-22	0	46.05	46.05	46.50	46.00	46.45	2,700	124,800	46.222	4.375	4.375	4.418	4.370	4.413	28,420	4.3913	-0.11%
2019-08-21	0	46.10	46.10	46.50	-	-	0	0	-	4.380	4.380	4.418	-	-	0	-	0.22%
2019-08-20	0	46.00	45.80	46.05	45.95	46.00	2,400	110,370	45.988	4.370	4.351	4.375	4.365	4.370	25,262	4.3690	-0.33%
2019-08-19	0	46.15	45.85	46.15	45.95	46.15	6,300	289,710	45.986	4.384	4.356	4.384	4.365	4.384	66,313	4.3688	0.44%
2019-08-16	0	45.95	45.80	46.05	45.30	46.00	3,300	150,540	45.618	4.365	4.351	4.375	4.304	4.370	34,735	4.3339	0.33%
2019-08-15	0	45.80	45.65	45.95	45.55	46.00	5,700	260,910	45.774	4.351	4.337	4.365	4.327	4.370	59,997	4.3487	-1.82%
2019-08-14	0	46.65	46.30	46.80	45.85	46.65	6,000	276,345	46.058	4.432	4.399	4.446	4.356	4.432	63,155	4.3756	1.41%
2019-08-13	0	46.00	45.85	46.00	46.00	46.00	300	13,800	46.000	4.370	4.356	4.370	4.370	4.370	3,158	4.3702	-1.29%
2019-08-12	0	46.60	46.60	46.80	46.60	46.80	3,600	168,000	46.667	4.427	4.427	4.446	4.427	4.446	37,893	4.4335	0.32%
2019-08-09	0	46.45	46.45	46.95	46.40	46.75	7,800	362,505	46.475	4.413	4.413	4.460	4.408	4.441	82,102	4.4153	-1.38%
2019-08-08	0	47.10	46.80	47.15	46.45	47.20	2,400	112,755	46.981	4.475	4.446	4.479	4.413	4.484	25,262	4.4634	1.95%
2019-08-07	0	46.20	46.20	46.50	45.80	46.50	4,800	221,205	46.084	4.389	4.389	4.418	4.351	4.418	50,524	4.3782	-0.22%
2019-08-06	0	46.30	46.30	46.75	45.70	46.90	9,000	417,900	46.433	4.399	4.399	4.441	4.342	4.456	94,733	4.4114	-0.86%
2019-08-05	0	46.70	46.55	47.65	46.70	46.90	6,000	280,755	46.793	4.437	4.422	4.527	4.437	4.456	63,155	4.4455	-0.21%
2019-08-02	0	46.80	46.60	47.25	46.20	46.80	5,700	265,155	46.518	4.446	4.427	4.489	4.389	4.446	59,997	4.4194	0.00%
2019-08-01	0	46.80	46.80	47.00	46.70	47.05	3,900	182,805	46.873	4.446	4.446	4.465	4.437	4.470	41,051	4.4531	0.00%
2019-07-31	0	46.80	46.80	47.05	46.70	46.70	600	28,020	46.700	4.446	4.446	4.470	4.437	4.437	6,316	4.4367	-2.09%
2019-07-30	0	47.80	47.60	47.85	47.80	47.90	6,000	287,115	47.853	4.541	4.522	4.546	4.541	4.551	63,155	4.5462	1.06%
2019-07-29	0	47.30	47.30	47.75	47.30	47.75	6,600	313,515	47.502	4.494	4.494	4.536	4.494	4.536	69,471	4.5129	-1.46%
2019-07-26	0	48.00	47.85	48.00	48.00	48.00	900	43,380	48.200	4.560	4.546	4.560	4.560	4.560	9,473	4.5792	-0.62%
2019-07-25	0	48.30	48.10	48.65	48.30	48.30	9,300	449,190	48.300	4.589	4.570	4.622	4.589	4.589	97,891	4.5887	-0.51%
2019-07-24	0	48.55	48.55	48.80	48.55	49.15	4,800	234,495	48.853	4.612	4.612	4.636	4.612	4.669	50,524	4.6412	-0.92%
2019-07-23	0	49.00	48.60	49.10	49.00	49.00	11,400	558,600	49.000	4.655	4.617	4.665	4.655	4.655	119,995	4.6552	0.10%
2019-07-22	0	48.95	48.95	49.00	48.95	49.00	600	29,385	48.975	4.650	4.650	4.655	4.650	4.655	6,316	4.6528	-0.41%
2019-07-19	0	49.15	49.00	49.15	49.00	49.15	4,500	220,845	49.077	4.669	4.655	4.669	4.655	4.669	47,366	4.6625	-0.30%
2019-07-18	0	49.30	49.20	49.65	49.00	49.40	2,400	118,320	49.300	4.684	4.674	4.717	4.655	4.693	25,262	4.6837	0.10%
2019-07-17	0	49.25	49.25	49.40	49.00	49.35	3,300	162,300	49.182	4.679	4.679	4.693	4.655	4.688	34,735	4.6725	-1.50%
2019-07-16	0	50.00	49.70	50.20	50.00	50.60	2,700	135,510	50.189	4.750	4.722	4.769	4.750	4.807	28,420	4.7681	-0.20%
2019-07-15	0	50.10	50.10	50.30	49.55	51.05	13,700	689,050	50.296	4.760	4.760	4.779	4.707	4.850	144,204	4.7783	0.20%
2019-07-12	0	50.00	50.00	50.15	48.80	50.00	30,900	1,528,950	49.481	4.750	4.750	4.764	4.636	4.750	325,250	4.7009	4.60%
2019-07-11	1	47.80	40.50	48.05	47.80	47.80	300	14,340	47.800	4.541	3.848	4.565	4.541	4.541	3,158	4.5412	0.00%
2019-07-10	0	47.80	47.40	47.80	47.80	47.80	1,200	57,360	47.800	4.541	4.503	4.541	4.541	4.541	12,631	4.5412	0.74%
2019-07-09	0	47.45	46.75	47.45	47.40	47.45	900	42,675	47.417	4.508	4.441	4.508	4.503	4.508	9,473	4.5048	1.61%
2019-07-08	0	46.70	46.50	47.00	46.60	46.75	9,600	447,525	46.617	4.437	4.418	4.465	4.427	4.441	101,048	4.4288	-0.64%
2019-07-05	0	47.00	46.65	47.00	46.60	47.10	2,700	126,555	46.872	4.465	4.432	4.465	4.427	4.475	28,420	4.4530	-0.95%
2019-07-04	0	47.45	47.45	49.50	47.45	47.90	2,400	114,330	47.638	4.508	4.508	4.703	4.508	4.551	25,262	4.5258	-1.15%
2019-07-03	0	48.00	48.00	48.45	48.00	48.05	900	43,215	48.017	4.560	4.560	4.603	4.560	4.565	9,473	4.5618	2.24%
2019-07-02	0	46.95	46.50	-	46.90	47.00	3,600	169,050	46.958	4.460	4.418	-	4.456	4.465	37,893	4.4612	0.11%
2019-06-28	0	46.90	46.50	46.90	46.90	47.10	2,100	98,700	47.000	4.456	4.418	4.456	4.456	4.475	22,104	4.4652	0.54%
2019-06-27	0	46.65	46.65	47.05	46.50	46.60	3,600	167,730	46.592	4.432	4.432	4.470	4.418	4.427	37,893	4.4264	-0.32%
2019-06-26	0	46.80	46.80	47.20	46.60	47.40	15,000	707,925	47.195	4.446	4.446	4.484	4.427	4.503	157,888	4.4837	-1.06%
2019-06-25	0	47.30	47.30	47.80	47.30	47.30	300	14,190	47.300	4.494	4.494	4.541	4.494	4.494	3,158	4.4937	-1.56%
2019-06-24	0	48.05	48.00	48.25	46.50	48.05	5,700	268,665	47.134	4.565	4.560	4.584	4.418	4.565	59,997	4.4779	0.63%
2019-06-21	0	47.75	47.75	48.00	47.75	47.75	300	14,325	47.750	4.536	4.536	4.560	4.536	4.536	3,158	4.5364	-2.55%
2019-06-20	0	49.00	48.60	49.00	48.60	49.05	6,600	321,120	48.655	4.655	4.617	4.655	4.617	4.660	69,471	4.6224	2.73%
2019-06-19	0	47.70	47.70	48.35	47.70	48.10	6,000	287,400	47.900	4.532	4.532	4.593	4.532	4.570	63,155	4.5507	0.00%
2019-06-18	0	47.70	47.50	47.70	47.70	47.80	1,800	85,935	47.742	4.532	4.513	4.532	4.532	4.541	18,947	4.5356	-0.42%
2019-06-17	0	47.90	47.40	47.90	47.90	48.95	20,700	1,007,580	48.675	4.551	4.503	4.551	4.551	4.650	217,886	4.6244	1.27%
2019-06-14	0	47.30	46.45	47.30	46.80	47.35	11,100	523,860	47.195	4.494	4.413	4.494	4.446	4.498	116,837	4.4837	1.18%
2019-06-13	0	46.75	45.00	46.75	46.50	46.80	7,200	335,175	46.552	4.441	4.275	4.441	4.418	4.446	75,786	4.4226	1.41%
2019-06-12	0	46.10	45.85	46.60	46.00	46.50	4,800	221,520	46.150	4.380	4.356	4.427	4.370	4.418	50,524	4.3844	2.22%
2019-06-11	0	45.10	44.95	45.50	44.95	46.00	9,000	407,700	45.300	4.285	4.270	4.323	4.270	4.370	94,733	4.3037	-1.53%
2019-06-10	0	45.80	44.60	46.00	45.80	46.70	18,900	870,990	46.084	4.351	4.237	4.370	4.351	4.437	198,939	4.3782	-0.22%
2019-06-06	0	45.90	45.25	45.90	46.00	46.00	900	41,400	46.000	4.361	4.299	4.361	4.370	4.370	9,473	4.3702	2.11%
2019-06-05	0	44.95	44.45	44.95	45.20	45.20	300	13,560	45.200	4.270	4.223	4.270	4.294	4.294	3,158	4.2942	-1.53%
2019-06-04	0	45.65	45.50	45.65	44.20	45.70	11,976	538,651	44.978	4.337	4.323	4.337	4.199	4.342	126,058	4.2730	4.58%
2019-06-03	0	43.65	43.65	45.00	43.10	44.75	2,100	91,965	43.793	4.147	4.147	4.275	4.095	4.251	22,104	4.1605	-1.69%
2019-05-31	0	44.40	43.90	44.85	43.80	44.65	10,800	479,850	44.431	4.218	4.171	4.261	4.161	4.242	113,679	4.2211	-0.56%
2019-05-30	0	44.65	44.60	45.70	44.05	46.00	4,200	186,675	44.446	4.242	4.237	4.342	4.185	4.370	44,209	4.2226	-3.15%
2019-05-29	0	46.10	46.05	46.45	46.10	46.95	1,200	55,785	46.488	4.380	4.375	4.413	4.380	4.460	12,631	4.4165	-1.81%
2019-05-28	0	46.95	46.95	47.00	46.95	47.30	18,172	858,615	47.249	4.460	4.460	4.465	4.460	4.494	191,276	4.4889	-0.42%
2019-05-27	0	47.15	46.85	47.15	46.25	47.15	9,650	453,602	47.005	4.479	4.451	4.479	4.394	4.479	101,575	4.4657	2.50%
2019-05-24	0	46.00	44.05	46.50	46.00	46.00	1,200	55,200	46.000	4.370	4.185	4.418	4.370	4.370	12,631	4.3702	-0.43%
2019-05-23	0	46.20	46.20	46.55	46.20	46.80	3,000	139,050	46.350	4.389	4.389	4.422	4.389	4.446	31,578	4.4034	0.54%
2019-05-22	0	45.95	45.25	46.20	45.50	45.95	9,600	439,620	45.794	4.365	4.299	4.389	4.323	4.365	101,048	4.3506	0.77%
2019-05-21	0	45.60	45.60	46.10	-	-	0	0	-	4.332	4.332	4.380	-	-	0	-	0.11%
2019-05-20	0	45.55	45.45	46.10	45.55	46.10	8,100	372,900	46.037	4.327	4.318	4.380	4.327	4.380	85,260	4.3737	-0.76%
2019-05-17	0	45.90	45.40	45.90	45.00	46.00	7,800	355,350	45.558	4.361	4.313	4.361	4.275	4.370	82,102	4.3282	2.34%
2019-05-16	0	44.85	44.10	44.95	44.20	45.20	3,000	134,445	44.815	4.261	4.190	4.270	4.199	4.294	31,578	4.2576	2.05%
2019-05-15	0	43.95	43.95	44.80	43.60	43.95	9,900	433,260	43.764	4.175	4.175	4.256	4.142	4.175	104,206	4.1577	-0.34%
2019-05-14	0	44.10	44.10	44.30	43.90	44.95	14,400	637,905	44.299	4.190	4.190	4.209	4.171	4.270	151,573	4.2086	-2.43%
2019-05-10	0	45.20	45.20	45.85	45.15	45.55	10,500	476,160	45.349	4.294	4.294	4.356	4.289	4.327	110,522	4.3083	-0.22%
2019-05-09	0	45.30	45.25	45.75	44.75	45.70	49,500	2,235,105	45.154	4.304	4.299	4.346	4.251	4.342	521,031	4.2898	1.91%
2019-05-08	0	44.45	44.45	44.60	43.35	44.65	9,900	434,460	43.885	4.223	4.223	4.237	4.118	4.242	104,206	4.1692	-0.67%
2019-05-07	0	44.75	43.10	44.75	-	-	0	0	-	4.251	4.095	4.251	-	-	0	-	0.00%
2019-05-06	0	44.75	42.10	44.75	41.05	44.75	6,600	288,300	43.682	4.251	4.000	4.251	3.900	4.251	69,471	4.1499	-0.22%
2019-05-03	0	44.85	44.40	45.10	-	-	0	0	-	4.261	4.218	4.285	-	-	0	-	0.00%
2019-05-02	0	44.85	44.85	45.15	44.85	44.85	2,100	94,185	44.850	4.261	4.261	4.289	4.261	4.261	22,104	4.2609	0.45%
2019-04-30	0	44.65	44.65	45.05	44.50	44.65	23,100	1,029,570	44.570	4.242	4.242	4.280	4.228	4.242	243,148	4.2343	-0.78%
2019-04-29	0	45.00	44.60	45.10	44.60	45.45	18,000	812,265	45.126	4.275	4.237	4.285	4.237	4.318	189,466	4.2871	1.24%
2019-04-26	0	44.45	44.45	44.60	44.35	44.60	10,600	470,760	44.411	4.223	4.223	4.237	4.213	4.237	111,574	4.2193	0.57%
2019-04-25	0	44.20	42.55	44.55	44.00	44.55	11,000	485,225	44.111	4.199	4.042	4.232	4.180	4.232	115,785	4.1908	-0.56%
2019-04-24	0	44.45	44.40	44.45	43.55	44.60	24,000	1,065,810	44.409	4.223	4.218	4.223	4.137	4.237	252,621	4.2190	2.18%
2019-04-23	0	43.50	41.05	43.70	42.80	43.50	14,100	609,555	43.231	4.133	3.900	4.152	4.066	4.133	148,415	4.1071	0.93%
2019-04-18	0	43.10	42.90	43.50	43.10	43.50	17,400	754,605	43.368	4.095	4.076	4.133	4.095	4.133	183,150	4.1201	0.12%
2019-04-17	0	43.05	43.05	43.30	41.05	43.30	16,500	707,535	42.881	4.090	4.090	4.114	3.900	4.114	173,677	4.0739	0.70%
2019-04-16	0	42.75	42.70	42.90	42.00	43.00	23,100	978,870	42.375	4.061	4.057	4.076	3.990	4.085	243,148	4.0258	2.52%
2019-04-15	0	41.70	41.70	42.00	41.50	42.05	32,500	1,356,865	41.750	3.962	3.962	3.990	3.943	3.995	342,091	3.9664	0.85%
2019-04-12	0	41.35	41.25	41.80	39.55	43.10	65,700	2,726,550	41.500	3.928	3.919	3.971	3.757	4.095	691,550	3.9427	8.82%
2019-04-11	1	38.00	38.00	38.25	38.00	38.00	300	11,400	38.000	3.610	3.610	3.634	3.610	3.610	3,158	3.6102	-0.78%
2019-04-10	0	38.30	38.00	38.70	37.70	38.30	11,700	444,120	37.959	3.639	3.610	3.677	3.582	3.639	123,153	3.6063	0.79%
2019-04-09	0	38.00	38.00	38.05	38.00	38.10	3,300	125,430	38.009	3.610	3.610	3.615	3.610	3.620	34,735	3.6110	-0.13%
2019-04-08	0	38.05	37.75	38.05	38.00	38.35	5,100	194,970	38.229	3.615	3.586	3.615	3.610	3.643	53,682	3.6319	1.47%
2019-04-04	0	37.50	36.45	38.00	34.70	37.80	13,500	482,730	35.758	3.563	3.463	3.610	3.297	3.591	142,099	3.3971	-1.57%
2019-04-03	0	38.10	36.05	38.10	37.70	38.10	27,600	1,045,560	37.883	3.620	3.425	3.620	3.582	3.620	290,514	3.5990	8.55%
2019-04-02	0	35.10	35.10	38.00	34.50	36.80	38,400	1,367,985	35.625	3.335	3.335	3.610	3.278	3.496	404,194	3.3845	-4.88%
2019-04-01	0	36.90	36.80	36.95	36.55	37.05	12,300	455,310	37.017	3.506	3.496	3.510	3.472	3.520	129,468	3.5168	0.68%
2019-03-29	0	36.65	36.50	36.70	36.55	36.75	16,200	593,475	36.634	3.482	3.468	3.487	3.472	3.491	170,519	3.4804	-0.81%
2019-03-28	0	36.95	36.45	37.30	36.95	37.05	1,800	66,570	36.983	3.510	3.463	3.544	3.510	3.520	18,947	3.5136	-0.27%
2019-03-27	0	37.05	37.05	37.30	37.00	37.00	300	11,100	37.000	3.520	3.520	3.544	3.515	3.515	3,158	3.5151	-0.27%
2019-03-26	0	37.15	35.85	37.20	37.05	37.15	600	22,260	37.100	3.529	3.406	3.534	3.520	3.529	6,316	3.5246	-0.27%
2019-03-25	0	37.25	35.85	37.25	37.30	37.40	3,000	112,125	37.375	3.539	3.406	3.539	3.544	3.553	31,578	3.5508	-1.59%
2019-03-22	0	37.85	37.05	37.85	-	-	0	0	-	3.596	3.520	3.596	-	-	0	-	-0.39%
2019-03-21	0	38.00	37.55	38.05	37.60	38.00	17,400	660,735	37.973	3.610	3.567	3.615	3.572	3.610	183,150	3.6076	0.66%
2019-03-20	0	37.75	37.70	38.10	37.60	37.75	6,300	237,555	37.707	3.586	3.582	3.620	3.572	3.586	66,313	3.5823	0.13%
2019-03-19	0	37.70	37.65	37.70	37.60	37.70	1,500	56,460	37.640	3.582	3.577	3.582	3.572	3.582	15,789	3.5759	0.94%
2019-03-18	0	37.35	37.35	37.60	37.30	37.75	7,800	292,575	37.510	3.548	3.548	3.572	3.544	3.586	82,102	3.5636	-0.13%
2019-03-15	0	37.40	37.25	37.55	37.35	37.40	7,200	268,935	37.352	3.553	3.539	3.567	3.548	3.553	75,786	3.5486	0.27%
2019-03-14	0	37.30	37.30	37.65	37.15	37.90	6,000	224,940	37.490	3.544	3.544	3.577	3.529	3.601	63,155	3.5617	0.00%
2019-03-13	0	37.30	37.05	37.40	37.15	37.30	1,200	44,670	37.225	3.544	3.520	3.553	3.529	3.544	12,631	3.5365	-0.93%
2019-03-12	0	37.65	37.45	37.65	37.35	37.70	7,200	270,900	37.625	3.577	3.558	3.577	3.548	3.582	75,786	3.5745	2.87%
2019-03-11	0	36.60	36.60	36.85	36.60	36.85	3,650	134,072	36.732	3.477	3.477	3.501	3.477	3.501	38,419	3.4897	0.69%
2019-03-08	0	36.35	36.30	36.40	36.35	36.50	9,000	327,945	36.438	3.453	3.449	3.458	3.453	3.468	94,733	3.4618	-1.76%
2019-03-07	0	37.00	36.80	37.10	37.00	37.05	4,800	177,660	37.013	3.515	3.496	3.525	3.515	3.520	50,524	3.5163	0.14%
2019-03-06	0	36.95	36.80	37.00	36.80	38.15	31,800	1,174,875	36.946	3.510	3.496	3.515	3.496	3.624	334,723	3.5100	-3.27%
2019-03-05	0	38.20	37.90	38.25	37.75	38.30	11,100	422,430	38.057	3.629	3.601	3.634	3.586	3.639	116,837	3.6155	2.55%
2019-03-04	0	37.25	36.85	37.25	37.10	37.35	8,400	312,870	37.246	3.539	3.501	3.539	3.525	3.548	88,417	3.5386	0.68%
2019-03-01	0	37.00	36.85	37.00	36.55	37.00	13,200	486,225	36.835	3.515	3.501	3.515	3.472	3.515	138,942	3.4995	1.23%
2019-02-28	0	36.55	36.20	36.55	36.30	36.60	9,300	338,490	36.397	3.472	3.439	3.472	3.449	3.477	97,891	3.4578	-0.14%
2019-02-27	0	36.60	36.45	36.70	36.05	36.70	3,302	120,656	36.540	3.477	3.463	3.487	3.425	3.487	34,756	3.4715	1.73%
2019-02-26	0	36.15	36.05	37.00	36.00	36.30	13,800	499,575	36.201	3.418	3.409	3.498	3.404	3.432	145,952	3.4229	-0.55%
2019-02-25	0	36.35	36.20	36.35	36.00	36.35	20,150	729,530	36.205	3.437	3.423	3.437	3.404	3.437	213,112	3.4232	1.54%
2019-02-22	0	35.80	35.80	36.00	35.65	35.80	5,700	203,835	35.761	3.385	3.385	3.404	3.371	3.385	60,285	3.3812	0.85%
2019-02-21	0	35.50	35.50	36.00	35.40	35.50	2,100	74,520	35.486	3.357	3.357	3.404	3.347	3.357	22,210	3.3552	1.00%
2019-02-20	0	35.15	35.10	35.55	35.15	35.20	10,500	369,570	35.197	3.323	3.319	3.361	3.323	3.328	111,051	3.3279	-0.14%
2019-02-19	0	35.20	35.15	35.20	35.40	35.40	1,200	42,480	35.400	3.328	3.323	3.328	3.347	3.347	12,692	3.3471	-1.68%
2019-02-18	0	35.80	35.70	35.80	34.45	35.85	6,000	212,820	35.470	3.385	3.375	3.385	3.257	3.390	63,458	3.3537	4.99%
2019-02-15	0	34.10	34.10	34.45	34.00	34.05	6,000	204,120	34.020	3.224	3.224	3.257	3.215	3.219	63,458	3.2166	-1.16%
2019-02-14	0	34.50	34.50	34.90	34.50	34.50	300	10,350	34.500	3.262	3.262	3.300	3.262	3.262	3,173	3.2620	-0.86%
2019-02-13	0	34.80	34.50	34.80	34.60	34.80	1,500	51,960	34.640	3.290	3.262	3.290	3.271	3.290	15,864	3.2753	0.87%
2019-02-12	0	34.50	34.50	34.85	33.90	34.90	8,700	301,755	34.685	3.262	3.262	3.295	3.205	3.300	92,014	3.2795	1.77%
2019-02-11	0	33.90	33.70	33.90	33.70	33.95	17,400	590,460	33.935	3.205	3.186	3.205	3.186	3.210	184,027	3.2086	-0.29%
2019-02-08	0	34.00	33.95	34.00	33.80	35.20	54,300	1,853,205	34.129	3.215	3.210	3.215	3.196	3.328	574,291	3.2269	-5.29%
2019-02-04	0	35.90	35.70	35.95	35.90	36.30	15,300	550,995	36.013	3.394	3.375	3.399	3.394	3.432	161,817	3.4051	-0.42%
2019-02-01	0	36.05	36.05	36.30	36.00	36.45	5,400	195,495	36.203	3.409	3.409	3.432	3.404	3.446	57,112	3.4230	0.70%
2019-01-31	0	35.80	35.65	35.80	35.60	35.80	4,801	171,290	35.678	3.385	3.371	3.385	3.366	3.385	50,777	3.3734	0.56%
2019-01-30	0	35.60	35.50	35.60	35.40	35.70	2,100	74,580	35.514	3.366	3.357	3.366	3.347	3.375	22,210	3.3579	-1.11%
2019-01-29	0	36.00	35.70	36.00	36.05	36.10	1,200	43,275	36.063	3.404	3.375	3.404	3.409	3.413	12,692	3.4098	0.84%
2019-01-28	0	35.70	35.60	35.70	35.80	35.80	600	21,480	35.800	3.375	3.366	3.375	3.385	3.385	6,346	3.3849	1.13%
2019-01-25	0	35.30	35.30	35.55	-	-	0	0	-	3.338	3.338	3.361	-	-	0	-	0.28%
2019-01-24	0	35.20	35.20	35.40	34.95	35.95	98,800	3,459,410	35.014	3.328	3.328	3.347	3.305	3.399	1,044,935	3.3106	-2.49%
2019-01-23	0	36.10	36.05	36.40	36.00	36.15	10,200	368,580	36.135	3.413	3.409	3.442	3.404	3.418	107,878	3.4166	-0.14%
2019-01-22	0	36.15	36.00	36.15	36.30	36.50	1,500	54,615	36.410	3.418	3.404	3.418	3.432	3.451	15,864	3.4426	-0.96%
2019-01-21	0	36.50	36.45	36.50	36.50	36.70	5,100	186,315	36.532	3.451	3.446	3.451	3.451	3.470	53,939	3.4542	-0.14%
2019-01-18	0	36.55	36.15	36.60	35.80	36.75	13,200	481,860	36.505	3.456	3.418	3.461	3.385	3.475	139,607	3.4516	1.25%
2019-01-17	0	36.10	36.00	36.30	36.10	37.00	32,700	1,195,455	36.558	3.413	3.404	3.432	3.413	3.498	345,844	3.4566	-2.70%
2019-01-16	0	37.10	37.10	37.55	37.00	38.00	9,600	359,910	37.491	3.508	3.508	3.550	3.498	3.593	101,532	3.5448	-2.37%
2019-01-15	0	38.00	38.00	38.25	38.00	39.25	14,400	551,715	38.314	3.593	3.593	3.617	3.593	3.711	152,298	3.6226	-3.68%
2019-01-14	0	39.45	39.25	39.50	39.25	39.65	30,300	1,191,000	39.307	3.730	3.711	3.735	3.711	3.749	320,461	3.7165	0.25%
2019-01-11	0	39.35	39.35	39.70	37.80	40.15	10,500	417,015	39.716	3.721	3.721	3.754	3.574	3.796	111,051	3.7552	4.38%
2019-01-10	1	37.70	37.70	-	37.70	37.70	300	11,310	37.700	3.565	3.565	-	3.565	3.565	3,173	3.5646	-1.05%
2019-01-09	0	38.10	37.70	38.10	38.00	38.25	21,900	834,660	38.112	3.602	3.565	3.602	3.593	3.617	231,620	3.6036	-1.04%
2019-01-08	0	38.50	38.20	38.50	38.30	38.60	10,800	415,710	38.492	3.640	3.612	3.640	3.621	3.650	114,224	3.6394	-0.90%
2019-01-07	0	38.85	38.75	39.05	38.70	39.00	2,100	81,675	38.893	3.673	3.664	3.692	3.659	3.688	22,210	3.6774	2.37%
2019-01-04	0	37.95	37.95	38.40	37.95	38.25	7,500	285,225	38.030	3.588	3.588	3.631	3.588	3.617	79,322	3.5958	-4.77%
2019-01-03	0	39.85	39.40	39.85	39.50	39.85	10,200	405,315	39.737	3.768	3.725	3.768	3.735	3.768	107,878	3.7572	2.18%
2019-01-02	0	39.00	38.90	39.10	39.00	39.25	4,200	164,235	39.104	3.688	3.678	3.697	3.688	3.711	44,420	3.6973	-1.64%
2018-12-31	0	39.65	39.30	40.50	39.25	39.65	4,200	166,170	39.564	3.749	3.716	3.829	3.711	3.749	44,420	3.7409	-2.22%
2018-12-28	0	40.55	38.65	40.55	40.60	40.60	1,200	48,720	40.600	3.834	3.654	3.834	3.839	3.839	12,692	3.8388	-0.12%
2018-12-27	0	40.60	38.55	40.60	40.65	40.65	300	12,195	40.650	3.839	3.645	3.839	3.844	3.844	3,173	3.8435	-0.12%
2018-12-24	0	40.65	40.10	40.95	-	-	0	0	-	3.844	3.792	3.872	-	-	0	-	0.00%
2018-12-21	0	40.65	40.45	40.75	40.30	40.70	3,300	133,800	40.546	3.844	3.825	3.853	3.810	3.848	34,902	3.8336	1.75%
2018-12-20	0	39.95	39.80	40.10	39.95	40.00	6,000	239,805	39.968	3.777	3.763	3.792	3.777	3.782	63,458	3.7790	-1.72%
2018-12-19	0	40.65	40.65	40.95	40.55	40.55	300	12,165	40.550	3.844	3.844	3.872	3.834	3.834	3,173	3.8341	-1.45%
2018-12-18	0	41.25	41.20	41.25	40.90	41.25	3,900	159,960	41.015	3.900	3.896	3.900	3.867	3.900	41,247	3.8781	-0.48%
2018-12-17	0	41.45	41.45	41.80	41.40	41.50	3,600	149,310	41.475	3.919	3.919	3.952	3.914	3.924	38,075	3.9215	0.24%
2018-12-14	0	41.35	41.25	41.35	40.90	41.40	6,600	270,540	40.991	3.910	3.900	3.910	3.867	3.914	69,803	3.8757	-0.84%
2018-12-13	0	41.70	41.70	41.80	40.90	41.65	13,800	572,010	41.450	3.943	3.943	3.952	3.867	3.938	145,952	3.9192	2.71%
2018-12-12	0	40.60	40.60	40.90	40.45	40.65	2,700	109,335	40.494	3.839	3.839	3.867	3.825	3.844	28,556	3.8288	1.63%
2018-12-11	0	39.95	39.50	39.95	39.85	40.00	600	23,955	39.925	3.777	3.735	3.777	3.768	3.782	6,346	3.7750	0.76%
2018-12-10	0	39.65	39.60	39.65	39.65	39.65	600	23,790	39.650	3.749	3.744	3.749	3.749	3.749	6,346	3.7490	-1.12%
2018-12-07	0	40.10	40.10	40.30	39.70	40.10	8,700	347,070	39.893	3.792	3.792	3.810	3.754	3.792	92,014	3.7719	3.08%
2018-12-06	0	38.90	38.85	39.20	38.90	39.00	4,500	175,290	38.953	3.678	3.673	3.706	3.678	3.688	47,593	3.6831	-1.27%
2018-12-05	0	39.40	39.10	39.60	39.40	39.40	900	35,460	39.400	3.725	3.697	3.744	3.725	3.725	9,519	3.7253	0.90%
2018-12-04	0	39.05	39.00	41.50	39.05	39.05	4,500	175,725	39.050	3.692	3.688	3.924	3.692	3.692	47,593	3.6922	-2.13%
2018-12-03	0	39.90	39.90	39.95	39.40	40.05	13,200	527,700	39.977	3.773	3.773	3.777	3.725	3.787	139,607	3.7799	0.25%
2018-11-30	0	39.80	39.70	40.25	39.75	39.80	19,700	783,905	39.792	3.763	3.754	3.806	3.758	3.763	208,352	3.7624	-1.00%
2018-11-29	0	40.20	40.15	40.20	40.20	42.80	3,300	134,295	40.696	3.801	3.796	3.801	3.801	4.047	34,902	3.8478	0.25%
2018-11-28	0	40.10	40.10	40.30	40.00	40.20	11,400	456,750	40.066	3.792	3.792	3.810	3.782	3.801	120,569	3.7883	2.30%
2018-11-27	0	39.20	38.90	39.25	38.50	39.20	17,400	675,195	38.804	3.706	3.678	3.711	3.640	3.706	184,027	3.6690	-0.25%
2018-11-26	0	39.30	39.30	39.40	38.85	39.35	9,000	352,575	39.175	3.716	3.716	3.725	3.673	3.721	95,186	3.7040	1.29%
2018-11-23	0	38.80	38.75	39.00	38.80	39.05	2,700	104,970	38.878	3.669	3.664	3.688	3.669	3.692	28,556	3.6759	-0.51%
2018-11-22	0	39.00	38.95	39.30	39.00	39.00	1,800	70,200	39.000	3.688	3.683	3.716	3.688	3.688	19,037	3.6875	-1.64%
2018-11-21	0	39.65	39.65	39.75	39.65	39.65	1,200	47,580	39.650	3.749	3.749	3.758	3.749	3.749	12,692	3.7490	-1.37%
2018-11-20	0	40.20	39.90	40.20	40.20	40.20	3,000	120,600	40.200	3.801	3.773	3.801	3.801	3.801	31,729	3.8010	0.00%
2018-11-19	0	40.20	40.20	40.50	40.20	40.50	2,100	84,960	40.457	3.801	3.801	3.829	3.801	3.829	22,210	3.8253	-1.71%
2018-11-16	0	40.90	40.75	40.90	40.85	41.00	2,700	110,460	40.911	3.867	3.853	3.867	3.862	3.877	28,556	3.8682	1.24%
2018-11-15	0	40.40	40.40	40.80	40.00	40.05	1,500	60,030	40.020	3.820	3.820	3.858	3.782	3.787	15,864	3.7839	0.50%
2018-11-14	0	40.20	40.00	40.20	40.20	40.80	7,101	286,780	40.386	3.801	3.782	3.801	3.801	3.858	75,102	3.8185	-1.83%
2018-11-13	0	40.95	40.60	40.95	40.20	41.00	37,200	1,521,945	40.913	3.872	3.839	3.872	3.801	3.877	393,437	3.8683	-1.33%
2018-11-12	0	41.50	41.20	41.95	40.90	41.50	7,201	296,426	41.165	3.924	3.896	3.966	3.867	3.924	76,160	3.8922	1.34%
2018-11-09	0	40.95	40.90	41.95	40.90	40.95	7,201	294,731	40.929	3.872	3.867	3.966	3.867	3.872	76,160	3.8699	-1.33%
2018-11-08	0	41.50	41.50	41.95	41.20	42.20	93,900	3,931,710	41.871	3.924	3.924	3.966	3.896	3.990	993,111	3.9590	0.00%
2018-11-07	0	41.50	41.35	41.60	41.05	41.60	19,201	794,981	41.403	3.924	3.910	3.933	3.881	3.933	203,075	3.9147	3.23%
2018-11-06	0	40.20	39.80	40.20	39.60	40.20	7,500	297,780	39.704	3.801	3.763	3.801	3.744	3.801	79,322	3.7541	1.64%
2018-11-05	0	39.55	39.30	39.55	39.40	40.50	12,900	511,365	39.641	3.740	3.716	3.740	3.725	3.829	136,434	3.7481	-5.61%
2018-11-02	0	41.90	41.10	41.90	40.20	41.95	22,501	931,421	41.395	3.962	3.886	3.962	3.801	3.966	237,977	3.9139	5.14%
2018-11-01	0	39.85	39.50	39.85	39.90	40.25	6,600	264,765	40.116	3.768	3.735	3.768	3.773	3.806	69,803	3.7930	2.18%
2018-10-31	0	39.00	38.95	39.30	39.00	39.35	3,600	140,865	39.129	3.688	3.683	3.716	3.688	3.721	38,075	3.6997	-1.02%
2018-10-30	0	39.40	39.25	39.40	39.00	39.40	901	35,379	39.266	3.725	3.711	3.725	3.688	3.725	9,529	3.7127	1.03%
2018-10-29	0	39.00	38.70	39.00	38.75	39.00	60,002	2,335,622	38.926	3.688	3.659	3.688	3.664	3.688	634,597	3.6805	1.56%
2018-10-26	0	38.40	38.25	38.65	38.00	38.40	1,800	68,700	38.167	3.631	3.617	3.654	3.593	3.631	19,037	3.6087	0.92%
2018-10-25	0	38.05	37.90	38.15	37.90	38.50	8,101	307,823	37.998	3.598	3.583	3.607	3.583	3.640	85,678	3.5928	-3.30%
2018-10-24	0	39.35	39.00	39.35	39.15	39.80	12,000	471,750	39.313	3.721	3.688	3.721	3.702	3.763	126,915	3.7170	1.68%
2018-10-23	0	38.70	38.30	38.75	38.25	39.10	9,006	348,831	38.733	3.659	3.621	3.664	3.617	3.697	95,250	3.6623	-0.26%
2018-10-22	0	38.80	38.65	38.80	38.80	39.05	2,709	105,336	38.884	3.669	3.654	3.669	3.669	3.692	28,651	3.6765	1.17%
2018-10-19	0	38.35	38.35	38.75	37.50	38.60	3,000	115,275	38.425	3.626	3.626	3.664	3.546	3.650	31,729	3.6331	-0.90%
2018-10-18	0	38.70	38.35	38.85	38.50	38.70	1,200	46,290	38.575	3.659	3.626	3.673	3.640	3.659	12,692	3.6473	0.65%
2018-10-16	0	38.45	38.20	38.45	37.50	38.45	14,100	534,645	37.918	3.635	3.612	3.635	3.546	3.635	149,125	3.5852	3.92%
2018-10-15	0	37.00	37.00	37.10	36.90	37.65	14,400	535,170	37.165	3.498	3.498	3.508	3.489	3.560	152,298	3.5140	-4.64%
2018-10-12	0	38.80	38.50	38.85	38.30	38.80	10,200	393,645	38.593	3.669	3.640	3.673	3.621	3.669	107,878	3.6490	-2.76%
2018-10-11	1	39.90	37.60	40.45	39.90	41.00	18,600	751,035	40.378	3.773	3.555	3.825	3.773	3.877	196,719	3.8178	-2.80%
2018-10-10	0	41.05	41.00	41.15	40.80	41.25	5,700	233,265	40.924	3.881	3.877	3.891	3.858	3.900	60,285	3.8694	3.01%
2018-10-09	0	39.85	39.85	40.00	39.55	39.95	6,300	250,440	39.752	3.768	3.768	3.782	3.740	3.777	66,630	3.7586	2.44%
2018-10-08	0	38.90	38.90	39.10	38.90	39.30	1,200	47,010	39.175	3.678	3.678	3.697	3.678	3.716	12,692	3.7040	-0.64%
2018-10-05	0	39.15	39.05	39.15	39.15	39.35	9,600	376,740	39.244	3.702	3.692	3.702	3.702	3.721	101,532	3.7105	0.00%
2018-10-04	0	39.15	39.15	39.30	39.15	40.10	6,000	237,255	39.543	3.702	3.702	3.716	3.702	3.792	63,458	3.7388	-2.37%
2018-10-03	0	40.10	40.10	40.25	39.35	40.00	7,500	297,960	39.728	3.792	3.792	3.806	3.721	3.782	79,322	3.7563	2.17%
2018-10-02	0	39.25	39.25	40.20	39.00	39.80	144,300	5,640,285	39.087	3.711	3.711	3.801	3.688	3.763	1,526,155	3.6957	-1.26%
2018-09-28	0	39.75	39.30	39.75	39.75	39.75	2,100	83,430	39.729	3.758	3.716	3.758	3.758	3.758	22,210	3.7564	1.66%
2018-09-27	0	39.10	38.70	39.15	39.10	39.20	2,700	105,630	39.122	3.697	3.659	3.702	3.697	3.706	28,556	3.6991	1.43%
2018-09-26	0	38.55	38.20	38.55	38.00	38.60	15,600	596,805	38.257	3.645	3.612	3.645	3.593	3.650	164,990	3.6172	-1.28%
2018-09-24	0	39.05	38.65	39.05	39.05	39.05	300	11,715	39.050	3.692	3.654	3.692	3.692	3.692	3,173	3.6922	0.13%
2018-09-21	0	39.00	38.80	39.15	38.80	39.00	2,400	93,330	38.888	3.688	3.669	3.702	3.669	3.688	25,383	3.6769	-1.27%
2018-09-20	0	39.50	39.10	39.50	39.45	39.60	10,800	426,495	39.490	3.735	3.697	3.735	3.730	3.744	114,224	3.7339	1.54%
2018-09-19	0	38.90	38.90	39.00	38.80	39.70	10,800	424,020	39.261	3.678	3.678	3.688	3.669	3.754	114,224	3.7122	-2.75%
2018-09-18	0	40.00	39.95	40.00	39.90	41.45	22,476	919,121	40.893	3.782	3.777	3.782	3.773	3.919	237,712	3.8665	-1.48%
2018-09-17	0	40.60	40.40	40.60	40.55	40.65	1,500	60,930	40.620	3.839	3.820	3.839	3.834	3.844	15,864	3.8407	0.12%
2018-09-14	0	40.55	40.25	40.55	39.80	40.55	21,900	874,740	39.943	3.834	3.806	3.834	3.763	3.834	231,620	3.7766	2.14%
2018-09-13	0	39.70	39.60	39.70	39.30	39.70	18,900	745,965	39.469	3.754	3.744	3.754	3.716	3.754	199,891	3.7319	3.25%
2018-09-12	0	38.45	38.35	38.45	38.45	38.50	1,800	69,270	38.483	3.635	3.626	3.635	3.635	3.640	19,037	3.6387	-0.13%
2018-09-11	0	38.50	38.25	38.50	38.30	38.50	6,900	264,870	38.387	3.640	3.617	3.640	3.621	3.640	72,976	3.6295	2.39%
2018-09-10	0	37.60	37.60	37.95	37.00	37.60	14,400	540,900	37.563	3.555	3.555	3.588	3.498	3.555	152,298	3.5516	-0.53%
2018-09-07	0	37.80	37.75	37.90	37.80	38.00	9,000	341,130	37.903	3.574	3.569	3.583	3.574	3.593	95,186	3.5838	0.53%
2018-09-06	0	37.60	37.60	37.80	37.00	37.80	19,200	721,995	37.604	3.555	3.555	3.574	3.498	3.574	203,064	3.5555	0.67%
2018-09-05	0	37.35	37.15	37.55	37.00	37.80	9,900	370,515	37.426	3.531	3.513	3.550	3.498	3.574	104,705	3.5387	3.18%
2018-09-04	0	36.20	31.90	36.95	36.20	36.20	1,200	43,440	36.200	3.423	3.016	3.494	3.423	3.423	12,692	3.4228	-1.09%
2018-09-03	0	36.60	36.55	36.90	36.45	36.60	8,400	307,020	36.550	3.461	3.456	3.489	3.446	3.461	88,841	3.4559	1.81%
2018-08-31	0	35.95	35.95	36.10	35.90	36.00	5,400	194,280	35.978	3.399	3.399	3.413	3.394	3.404	57,112	3.4017	0.04%
2018-08-30	0	-	33.00	36.45	-	-	0	0	-	3.398	3.120	3.446	-	-	0	-	0.00%
2018-08-29	0	36.10	35.45	36.40	-	-	0	0	-	3.398	3.337	3.426	-	-	0	-	0.00%
2018-08-28	0	36.10	36.00	36.10	36.05	36.80	6,300	229,170	36.376	3.398	3.388	3.398	3.393	3.464	66,936	3.4237	-1.50%
2018-08-27	0	36.65	36.60	36.80	36.50	36.70	10,500	384,825	36.650	3.449	3.445	3.464	3.435	3.454	111,560	3.4495	1.38%
2018-08-24	0	36.15	36.15	36.45	36.10	36.10	3,900	140,790	36.100	3.402	3.402	3.431	3.398	3.398	41,437	3.3977	0.70%
2018-08-23	0	35.90	35.60	35.90	35.50	35.95	22,200	792,600	35.703	3.379	3.351	3.379	3.341	3.384	235,871	3.3603	2.43%
2018-08-22	0	35.05	34.70	35.05	35.05	35.05	300	10,515	35.050	3.299	3.266	3.299	3.299	3.299	3,187	3.2989	-0.43%
2018-08-21	0	35.20	35.20	35.50	34.80	35.55	6,600	232,095	35.166	3.313	3.313	3.341	3.275	3.346	70,124	3.3098	2.62%
2018-08-20	0	34.30	34.30	34.60	34.20	34.25	600	20,535	34.225	3.228	3.228	3.257	3.219	3.224	6,375	3.2212	1.18%
2018-08-17	0	33.90	33.60	33.90	-	-	0	0	-	3.191	3.162	3.191	-	-	0	-	-1.31%
2018-08-16	0	34.35	34.30	34.45	33.60	34.45	9,600	328,890	34.259	3.233	3.228	3.242	3.162	3.242	101,998	3.2245	2.23%
2018-08-15	0	33.60	33.50	33.60	33.50	33.70	4,500	151,170	33.593	3.162	3.153	3.162	3.153	3.172	47,812	3.1618	-0.30%
2018-08-14	0	33.70	33.60	33.85	33.20	33.70	3,645	122,119	33.503	3.172	3.162	3.186	3.125	3.172	38,727	3.1533	2.74%
2018-08-13	0	32.80	32.70	32.95	32.70	33.00	4,200	137,775	32.804	3.087	3.078	3.101	3.078	3.106	44,624	3.0875	-1.35%
2018-08-10	0	33.25	33.15	33.35	33.25	33.40	2,400	79,875	33.281	3.129	3.120	3.139	3.129	3.144	25,500	3.1324	-0.30%
2018-08-09	0	33.35	33.10	33.35	33.00	33.45	8,700	289,170	33.238	3.139	3.115	3.139	3.106	3.148	92,436	3.1283	0.15%
2018-08-08	0	33.30	33.00	33.30	33.25	33.30	2,700	89,880	33.289	3.134	3.106	3.134	3.129	3.134	28,687	3.1331	-0.45%
2018-08-07	0	33.45	33.30	33.50	33.40	33.45	4,800	160,395	33.416	3.148	3.134	3.153	3.144	3.148	50,999	3.1451	-0.30%
2018-08-06	0	33.55	33.55	33.80	33.20	33.55	1,500	50,220	33.480	3.158	3.158	3.181	3.125	3.158	15,937	3.1511	0.45%
2018-08-03	0	33.40	33.30	33.60	33.30	33.40	2,100	70,050	33.357	3.144	3.134	3.162	3.134	3.144	22,312	3.1396	1.67%
2018-08-02	0	32.85	32.85	33.40	32.85	33.30	6,300	207,930	33.005	3.092	3.092	3.144	3.092	3.134	66,936	3.1064	-1.79%
2018-08-01	0	33.45	33.30	33.45	33.45	33.60	7,200	241,695	33.569	3.148	3.134	3.148	3.148	3.162	76,499	3.1595	-0.45%
2018-07-31	0	33.60	33.60	33.95	33.35	33.65	4,500	150,360	33.413	3.162	3.162	3.195	3.139	3.167	47,812	3.1448	0.45%
2018-07-30	0	33.45	33.40	33.55	33.40	33.70	20,100	673,590	33.512	3.148	3.144	3.158	3.144	3.172	213,559	3.1541	-2.05%
2018-07-27	0	34.15	34.00	34.15	33.80	34.15	3,000	101,925	33.975	3.214	3.200	3.214	3.181	3.214	31,874	3.1977	0.00%
2018-07-26	0	34.15	33.90	34.20	33.90	34.30	13,800	471,330	34.154	3.214	3.191	3.219	3.191	3.228	146,622	3.2146	-1.30%
2018-07-25	0	34.60	34.50	34.60	34.55	34.60	3,300	114,030	34.555	3.257	3.247	3.257	3.252	3.257	35,062	3.2523	0.00%
2018-07-24	0	34.60	34.60	34.85	34.50	34.80	3,000	104,100	34.700	3.257	3.257	3.280	3.247	3.275	31,874	3.2659	-1.00%
2018-07-23	0	34.95	34.70	35.05	34.95	35.55	4,200	146,985	34.996	3.289	3.266	3.299	3.289	3.346	44,624	3.2938	-4.77%
2018-07-20	0	36.70	36.65	36.75	36.30	36.70	2,400	87,630	36.513	3.454	3.449	3.459	3.417	3.454	25,500	3.4365	0.55%
2018-07-19	0	36.50	36.15	36.50	36.25	36.55	1,500	54,645	36.430	3.435	3.402	3.435	3.412	3.440	15,937	3.4288	-2.01%
2018-07-18	0	37.25	36.90	37.25	37.10	37.35	9,600	358,110	37.303	3.506	3.473	3.506	3.492	3.515	101,998	3.5109	2.48%
2018-07-17	0	36.35	36.35	36.75	36.00	36.80	10,900	395,400	36.275	3.421	3.421	3.459	3.388	3.464	115,810	3.4142	-0.68%
2018-07-16	0	36.60	36.40	36.75	36.35	36.60	13,800	503,685	36.499	3.445	3.426	3.459	3.421	3.445	146,622	3.4353	0.69%
2018-07-13	0	36.35	36.25	36.35	34.50	36.60	22,800	820,140	35.971	3.421	3.412	3.421	3.247	3.445	242,246	3.3856	8.51%
2018-07-12	1	33.50	33.50	34.50	33.45	33.50	3,000	100,455	33.485	3.153	3.153	3.247	3.148	3.153	31,874	3.1516	0.90%
2018-07-11	0	33.20	33.20	33.25	33.20	33.45	8,700	290,430	33.383	3.125	3.125	3.129	3.125	3.148	92,436	3.1420	-1.78%
2018-07-10	0	33.80	33.80	34.05	33.70	33.80	1,800	60,750	33.750	3.181	3.181	3.205	3.172	3.181	19,125	3.1765	0.30%
2018-07-09	0	33.70	33.60	33.70	33.50	33.90	2,100	70,710	33.671	3.172	3.162	3.172	3.153	3.191	22,312	3.1691	0.60%
2018-07-06	0	33.50	33.30	33.50	33.50	33.60	3,900	130,770	33.531	3.153	3.134	3.153	3.153	3.162	41,437	3.1559	-0.45%
2018-07-05	0	33.65	32.95	33.65	33.70	33.90	2,700	91,320	33.822	3.167	3.101	3.167	3.172	3.191	28,687	3.1833	-2.46%
2018-07-04	0	34.50	34.05	34.95	34.50	34.80	7,200	249,570	34.663	3.247	3.205	3.289	3.247	3.275	76,499	3.2624	0.15%
2018-07-03	0	34.45	34.45	36.00	34.45	35.95	5,100	178,545	35.009	3.242	3.242	3.388	3.242	3.384	54,187	3.2950	-3.23%
2018-06-29	0	35.60	35.40	35.80	-	-	0	0	-	3.351	3.332	3.369	-	-	0	-	0.00%
2018-06-28	0	35.60	35.60	36.00	35.30	35.60	6,300	222,870	35.376	3.351	3.351	3.388	3.322	3.351	66,936	3.3296	0.56%
2018-06-27	0	35.40	35.40	35.60	35.40	35.40	600	21,240	35.400	3.332	3.332	3.351	3.332	3.332	6,375	3.3318	-0.84%
2018-06-26	0	35.70	34.05	35.70	-	-	0	0	-	3.360	3.205	3.360	-	-	0	-	-2.72%
2018-06-25	0	36.70	36.40	36.70	36.70	37.00	3,300	122,010	36.973	3.454	3.426	3.454	3.454	3.482	35,062	3.4798	-0.27%
2018-06-22	0	36.80	36.70	36.80	36.80	37.10	14,400	530,490	36.840	3.464	3.454	3.464	3.464	3.492	152,997	3.4673	-0.41%
2018-06-21	0	36.95	36.95	37.20	36.80	37.20	4,500	166,665	37.037	3.478	3.478	3.501	3.464	3.501	47,812	3.4859	1.37%
2018-06-20	0	36.45	36.20	36.45	35.50	36.50	11,700	423,330	36.182	3.431	3.407	3.431	3.341	3.435	124,310	3.4054	3.85%
2018-06-19	0	35.10	35.10	35.40	35.10	35.95	9,300	331,125	35.605	3.304	3.304	3.332	3.304	3.384	98,811	3.3511	-2.64%
2018-06-15	0	36.05	36.00	36.15	35.85	36.30	9,600	346,005	36.042	3.393	3.388	3.402	3.374	3.417	101,998	3.3923	2.12%
2018-06-14	0	35.30	35.20	35.30	35.30	35.35	3,600	127,200	35.333	3.322	3.313	3.322	3.322	3.327	38,249	3.3256	-0.42%
2018-06-13	0	35.45	35.15	35.45	35.55	35.65	900	32,025	35.583	3.337	3.308	3.337	3.346	3.355	9,562	3.3491	-0.56%
2018-06-12	0	35.65	35.65	35.95	35.60	35.90	10,500	374,700	35.686	3.355	3.355	3.384	3.351	3.379	111,560	3.3587	0.00%
2018-06-11	0	35.65	35.45	35.70	34.65	35.65	14,700	516,645	35.146	3.355	3.337	3.360	3.261	3.355	156,185	3.3079	2.89%
2018-06-08	0	34.65	34.40	34.65	34.60	34.75	6,600	228,735	34.657	3.261	3.238	3.261	3.257	3.271	70,124	3.2619	0.29%
2018-06-07	0	34.55	34.55	34.65	34.35	34.80	3,300	114,045	34.559	3.252	3.252	3.261	3.233	3.275	35,062	3.2527	1.77%
2018-06-06	0	33.95	33.95	34.00	33.65	33.95	26,400	894,420	33.880	3.195	3.195	3.200	3.167	3.195	280,495	3.1887	2.72%
2018-06-05	0	33.05	33.05	33.45	32.70	33.10	24,600	811,905	33.004	3.111	3.111	3.148	3.078	3.115	261,370	3.1063	-0.45%
2018-06-04	0	33.20	33.20	33.85	33.20	33.55	5,700	190,005	33.334	3.125	3.125	3.186	3.125	3.158	60,561	3.1374	-0.15%
2018-06-01	0	33.25	33.25	33.55	33.25	33.70	900	30,060	33.400	3.129	3.129	3.158	3.129	3.172	9,562	3.1436	-2.64%
2018-05-31	0	34.15	33.85	34.15	34.15	34.20	2,700	92,235	34.161	3.214	3.186	3.214	3.214	3.219	28,687	3.2152	1.19%
2018-05-30	0	33.75	33.75	34.00	33.75	33.80	2,400	81,015	33.756	3.177	3.177	3.200	3.177	3.181	25,500	3.1771	0.00%
2018-05-29	0	33.75	33.75	33.95	33.75	33.75	1,500	50,625	33.750	3.177	3.177	3.195	3.177	3.177	15,937	3.1765	-1.03%
2018-05-28	0	34.10	34.05	34.30	34.00	34.10	7,200	245,175	34.052	3.209	3.205	3.228	3.200	3.209	76,499	3.2050	1.49%
2018-05-25	0	33.60	33.55	33.60	33.55	33.60	9,600	322,260	33.569	3.162	3.158	3.162	3.158	3.162	101,998	3.1595	0.00%
2018-05-24	0	33.60	33.30	33.70	-	-	0	0	-	3.162	3.134	3.172	-	-	0	-	0.00%
2018-05-23	0	33.60	33.60	33.95	33.60	33.60	300	10,080	33.600	3.162	3.162	3.195	3.162	3.162	3,187	3.1624	-2.47%
2018-05-21	0	34.45	34.45	34.50	34.45	34.45	2,100	72,345	34.450	3.242	3.242	3.247	3.242	3.242	22,312	3.2424	0.15%
2018-05-18	0	34.40	33.95	34.40	34.40	34.45	900	30,990	34.433	3.238	3.195	3.238	3.238	3.242	9,562	3.2408	-0.15%
2018-05-17	0	34.45	34.00	34.50	34.05	34.45	3,300	112,485	34.086	3.242	3.200	3.247	3.205	3.242	35,062	3.2082	0.15%
2018-05-16	0	34.40	34.10	34.40	-	-	0	0	-	3.238	3.209	3.238	-	-	0	-	-0.29%
2018-05-15	0	34.50	34.45	34.90	-	-	0	0	-	3.247	3.242	3.285	-	-	0	-	0.00%
2018-05-14	0	34.50	34.35	34.85	34.30	34.50	5,700	196,035	34.392	3.247	3.233	3.280	3.228	3.247	60,561	3.2370	0.15%
2018-05-11	0	34.45	34.45	34.90	34.30	34.90	7,800	269,535	34.556	3.242	3.242	3.285	3.228	3.285	82,873	3.2524	-0.72%
2018-05-10	0	34.70	34.40	34.70	34.70	34.70	300	10,410	34.700	3.266	3.238	3.266	3.266	3.266	3,187	3.2659	-0.43%
2018-05-09	0	34.85	34.65	34.85	34.80	34.90	1,500	52,230	34.820	3.280	3.261	3.280	3.275	3.285	15,937	3.2772	-0.29%
2018-05-08	0	34.95	34.75	35.00	-	-	0	0	-	3.289	3.271	3.294	-	-	0	-	0.00%
2018-05-07	0	34.95	34.60	35.00	34.75	35.05	6,600	230,685	34.952	3.289	3.257	3.294	3.271	3.299	70,124	3.2897	0.72%
2018-05-04	0	34.70	34.60	34.70	34.60	34.70	9,900	343,215	34.668	3.266	3.257	3.266	3.257	3.266	105,186	3.2629	0.43%
2018-05-03	0	34.55	34.55	34.70	34.50	34.50	600	20,700	34.500	3.252	3.252	3.266	3.247	3.247	6,375	3.2471	-0.58%
2018-05-02	0	34.75	34.70	34.75	34.30	34.80	14,100	488,880	34.672	3.271	3.266	3.271	3.228	3.275	149,810	3.2633	1.16%
2018-04-30	0	34.35	34.30	34.35	34.35	34.35	3,600	123,660	34.350	3.233	3.228	3.233	3.233	3.233	38,249	3.2330	0.15%
2018-04-27	0	34.30	34.25	34.30	34.20	34.30	5,400	185,175	34.292	3.228	3.224	3.228	3.219	3.228	57,374	3.2275	2.39%
2018-04-26	0	33.50	33.50	33.60	33.50	33.50	1,800	60,300	33.500	3.153	3.153	3.162	3.153	3.153	19,125	3.1530	-0.30%
2018-04-25	0	33.60	33.50	33.80	33.60	33.60	1,800	60,480	33.600	3.162	3.153	3.181	3.162	3.162	19,125	3.1624	0.00%
2018-04-24	0	33.60	33.60	33.90	33.60	33.60	600	20,160	33.600	3.162	3.162	3.191	3.162	3.162	6,375	3.1624	-0.88%
2018-04-23	0	33.90	33.90	34.15	33.85	34.25	5,700	194,205	34.071	3.191	3.191	3.214	3.186	3.224	60,561	3.2067	-1.60%
2018-04-20	0	34.45	34.35	34.45	34.20	34.50	2,400	82,560	34.400	3.242	3.233	3.242	3.219	3.247	25,500	3.2377	0.29%
2018-04-19	0	34.35	34.00	34.35	34.35	34.75	600	20,730	34.550	3.233	3.200	3.233	3.233	3.271	6,375	3.2518	-0.72%
2018-04-18	0	34.60	34.30	34.60	34.30	34.60	11,400	391,890	34.376	3.257	3.228	3.257	3.228	3.257	121,123	3.2355	2.98%
2018-04-17	0	33.60	33.55	33.80	33.50	33.75	10,500	351,990	33.523	3.162	3.158	3.181	3.153	3.177	111,560	3.1552	1.20%
2018-04-16	0	33.20	33.20	33.50	33.15	33.50	11,400	380,190	33.350	3.125	3.125	3.153	3.120	3.153	121,123	3.1389	-2.21%
2018-04-13	0	33.95	33.80	33.95	33.95	34.95	22,200	765,285	34.472	3.195	3.181	3.195	3.195	3.289	235,871	3.2445	0.44%
2018-04-12	1	33.80	30.80	33.95	33.80	33.85	9,300	314,460	33.813	3.181	2.899	3.195	3.181	3.186	98,811	3.1824	0.90%
2018-04-11	0	33.50	33.25	33.50	33.20	33.50	4,800	159,885	33.309	3.153	3.129	3.153	3.125	3.153	50,999	3.1351	-0.74%
2018-04-10	0	33.75	33.75	33.95	33.70	34.05	12,000	407,550	33.963	3.177	3.177	3.195	3.172	3.205	127,498	3.1965	-0.15%
2018-04-09	0	33.80	33.75	33.90	33.70	33.95	15,900	537,900	33.830	3.181	3.177	3.191	3.172	3.195	168,934	3.1841	0.30%
2018-04-06	0	33.70	33.40	33.70	33.40	33.80	28,200	949,785	33.680	3.172	3.144	3.172	3.144	3.181	299,620	3.1700	2.59%
2018-04-04	0	32.85	32.80	32.95	32.50	32.95	21,000	689,025	32.811	3.092	3.087	3.101	3.059	3.101	223,121	3.0881	2.34%
2018-04-03	0	32.10	32.10	32.25	31.70	32.10	64,800	2,062,125	31.823	3.021	3.021	3.035	2.984	3.021	688,487	2.9952	4.22%
2018-03-29	0	30.80	30.80	30.85	30.50	30.80	27,300	833,040	30.514	2.899	2.899	2.904	2.871	2.899	290,057	2.8720	2.67%
2018-03-28	0	30.00	30.00	30.40	29.85	30.15	4,500	135,360	30.080	2.824	2.824	2.861	2.809	2.838	47,812	2.8311	-0.50%
2018-03-27	0	30.15	30.10	30.45	29.90	30.20	16,800	504,720	30.043	2.838	2.833	2.866	2.814	2.842	178,497	2.8276	1.52%
2018-03-26	0	29.70	29.70	29.95	29.30	29.60	6,600	194,070	29.405	2.795	2.795	2.819	2.758	2.786	70,124	2.7675	0.68%
2018-03-23	0	29.50	29.50	29.75	29.40	30.30	36,900	1,095,780	29.696	2.777	2.777	2.800	2.767	2.852	392,055	2.7950	-4.84%
2018-03-22	0	31.00	30.80	31.00	30.80	31.00	4,500	139,035	30.897	2.918	2.899	2.918	2.899	2.918	47,812	2.9080	1.31%
2018-03-21	0	30.60	30.60	31.00	30.60	31.15	19,500	599,400	30.739	2.880	2.880	2.918	2.880	2.932	207,184	2.8931	-0.49%
2018-03-20	0	30.75	30.50	30.75	30.75	30.75	900	27,675	30.750	2.894	2.871	2.894	2.894	2.894	9,562	2.8942	0.00%
2018-03-19	0	30.75	30.55	30.80	30.75	30.80	8,100	249,135	30.757	2.894	2.875	2.899	2.894	2.899	86,061	2.8949	-0.32%
2018-03-16	0	30.85	30.80	30.85	30.70	30.90	4,200	129,240	30.771	2.904	2.899	2.904	2.889	2.908	44,624	2.8962	-0.32%
2018-03-15	0	30.95	30.80	30.95	31.05	31.05	1,800	55,890	31.050	2.913	2.899	2.913	2.922	2.922	19,125	2.9224	-0.16%
2018-03-14	0	31.00	30.90	31.00	30.85	31.05	9,600	297,510	30.991	2.918	2.908	2.918	2.904	2.922	101,998	2.9168	-1.90%
2018-03-13	0	31.60	31.35	31.60	31.30	31.65	2,400	75,300	31.375	2.974	2.951	2.974	2.946	2.979	25,500	2.9530	0.64%
2018-03-12	0	31.40	31.35	31.50	31.40	31.55	2,700	84,930	31.456	2.955	2.951	2.965	2.955	2.969	28,687	2.9606	0.64%
2018-03-09	0	31.20	31.20	31.25	31.00	31.80	6,300	197,580	31.362	2.937	2.937	2.941	2.918	2.993	66,936	2.9518	0.00%
2018-03-08	0	31.20	31.00	31.75	31.00	31.30	5,700	177,540	31.147	2.937	2.918	2.988	2.918	2.946	60,561	2.9316	-0.79%
2018-03-07	0	31.45	31.15	31.45	31.55	32.00	5,400	171,210	31.706	2.960	2.932	2.960	2.969	3.012	57,374	2.9841	-0.32%
2018-03-06	0	31.55	31.55	31.60	31.25	31.55	24,000	755,580	31.483	2.969	2.969	2.974	2.941	2.969	254,995	2.9631	3.44%
2018-03-05	0	30.50	30.40	30.65	30.50	30.75	16,800	514,935	30.651	2.871	2.861	2.885	2.871	2.894	178,497	2.8848	1.67%
2018-03-02	0	30.00	29.90	30.00	29.75	30.10	12,300	368,340	29.946	2.824	2.814	2.824	2.800	2.833	130,685	2.8185	-1.80%
2018-03-01	0	30.55	30.55	30.75	30.55	31.10	8,700	267,705	30.771	2.875	2.875	2.894	2.875	2.927	92,436	2.8961	-1.93%
2018-02-28	0	31.15	31.10	31.15	31.10	31.15	600	18,675	31.125	2.932	2.927	2.932	2.927	2.932	6,375	2.9295	-1.58%
2018-02-27	0	31.65	31.65	31.80	31.65	32.05	5,700	181,050	31.763	2.979	2.979	2.993	2.979	3.017	60,561	2.9895	0.14%
2018-02-26	0	31.75	31.60	31.80	31.40	31.75	5,700	180,570	31.679	2.975	2.961	2.979	2.942	2.975	60,836	2.9681	2.09%
2018-02-23	0	31.10	30.95	31.10	30.85	31.10	15,000	463,755	30.917	2.914	2.900	2.914	2.890	2.914	160,095	2.8967	1.47%
2018-02-22	0	30.65	30.45	30.65	30.35	30.80	5,700	174,855	30.676	2.872	2.853	2.872	2.844	2.886	60,836	2.8742	-1.45%
2018-02-21	0	31.10	31.10	31.15	31.00	31.10	14,400	446,670	31.019	2.914	2.914	2.919	2.905	2.914	153,692	2.9063	-0.32%
2018-02-20	0	31.20	31.10	31.25	31.00	31.25	16,500	513,060	31.095	2.923	2.914	2.928	2.905	2.928	176,105	2.9134	2.13%
2018-02-15	0	30.55	30.50	30.80	30.15	31.70	73,200	2,248,905	30.723	2.862	2.858	2.886	2.825	2.970	781,266	2.8785	2.17%
2018-02-14	0	29.90	29.85	29.90	29.60	29.90	5,400	160,845	29.786	2.801	2.797	2.801	2.773	2.801	57,634	2.7908	1.36%
2018-02-13	0	29.50	29.40	29.70	29.50	30.90	47,400	1,422,525	30.011	2.764	2.755	2.783	2.764	2.895	505,902	2.8119	-0.84%
2018-02-12	0	29.75	29.55	29.75	29.60	30.00	46,200	1,371,645	29.689	2.787	2.769	2.787	2.773	2.811	493,094	2.7817	1.19%
2018-02-09	0	29.40	29.40	29.50	29.25	29.55	45,900	1,350,705	29.427	2.755	2.755	2.764	2.741	2.769	489,892	2.7571	-3.45%
2018-02-08	0	30.45	30.35	30.60	30.30	30.75	30,000	917,580	30.586	2.853	2.844	2.867	2.839	2.881	320,191	2.8657	-1.14%
2018-02-07	0	30.80	30.75	30.80	30.80	32.10	22,200	699,240	31.497	2.886	2.881	2.886	2.886	3.008	236,941	2.9511	-1.60%
2018-02-06	0	31.30	31.25	31.35	30.80	32.50	70,700	2,198,740	31.100	2.933	2.928	2.937	2.886	3.045	754,583	2.9138	-5.30%
2018-02-05	0	33.05	33.00	33.05	32.30	33.45	76,500	2,536,470	33.157	3.097	3.092	3.097	3.026	3.134	816,487	3.1066	-6.51%
2018-02-02	0	35.35	32.40	35.35	34.65	35.40	6,300	219,465	34.836	3.312	3.036	3.312	3.247	3.317	67,240	3.2639	0.86%
2018-02-01	0	35.05	35.00	35.25	34.80	35.05	7,800	273,195	35.025	3.284	3.279	3.303	3.261	3.284	83,250	3.2816	0.43%
2018-01-31	0	34.90	34.65	34.90	34.50	35.00	13,200	456,945	34.617	3.270	3.247	3.270	3.232	3.279	140,884	3.2434	1.45%
2018-01-30	0	34.40	34.30	34.65	34.30	35.05	24,300	841,680	34.637	3.223	3.214	3.247	3.214	3.284	259,355	3.2453	-1.99%
2018-01-29	0	35.10	35.10	35.30	35.00	35.55	9,600	337,680	35.175	3.289	3.289	3.307	3.279	3.331	102,461	3.2957	-0.57%
2018-01-26	0	35.30	35.00	35.30	35.30	35.40	3,300	116,715	35.368	3.307	3.279	3.307	3.307	3.317	35,221	3.3138	-0.28%
2018-01-25	0	35.40	35.30	35.40	35.20	35.50	11,700	414,150	35.397	3.317	3.307	3.317	3.298	3.326	124,874	3.3165	-1.39%
2018-01-24	0	35.90	35.60	35.90	35.50	36.00	71,700	2,562,450	35.739	3.364	3.336	3.364	3.326	3.373	765,256	3.3485	1.13%
2018-01-23	0	35.50	35.40	35.45	34.90	35.85	30,000	1,066,620	35.554	3.326	3.317	3.321	3.270	3.359	320,191	3.3312	2.31%
2018-01-22	0	34.70	34.65	35.00	34.70	35.30	19,200	670,605	34.927	3.251	3.247	3.279	3.251	3.307	204,922	3.2725	-1.70%
2018-01-19	0	35.30	35.25	35.50	35.30	35.50	9,600	340,200	35.438	3.307	3.303	3.326	3.307	3.326	102,461	3.3203	-0.42%
2018-01-18	0	35.45	35.45	35.50	35.25	35.60	51,600	1,825,890	35.386	3.321	3.321	3.326	3.303	3.336	550,728	3.3154	0.71%
2018-01-17	0	35.20	35.20	35.50	35.10	35.50	50,700	1,791,765	35.341	3.298	3.298	3.326	3.289	3.326	541,123	3.3112	-2.09%
2018-01-16	0	35.95	35.85	36.00	34.90	36.00	25,500	914,625	35.868	3.368	3.359	3.373	3.270	3.373	272,162	3.3606	2.42%
2018-01-15	0	35.10	35.00	35.10	34.85	35.15	29,400	1,029,360	35.012	3.289	3.279	3.289	3.265	3.293	313,787	3.2804	0.72%
2018-01-12	0	34.85	34.75	34.85	33.90	35.05	126,900	4,397,055	34.650	3.265	3.256	3.265	3.176	3.284	1,354,407	3.2465	6.25%
2018-01-11	1	32.80	32.65	32.80	32.65	32.80	7,500	245,910	32.788	3.073	3.059	3.073	3.059	3.073	80,048	3.0720	0.61%
2018-01-10	0	32.60	32.55	32.65	32.55	32.70	14,400	469,665	32.616	3.054	3.050	3.059	3.050	3.064	153,692	3.0559	-0.46%
2018-01-09	0	32.75	32.75	32.90	32.60	33.05	45,600	1,493,160	32.745	3.068	3.068	3.083	3.054	3.097	486,690	3.0680	0.31%
2018-01-08	0	32.65	32.50	32.85	32.35	33.00	95,700	3,123,990	32.644	3.059	3.045	3.078	3.031	3.092	1,021,409	3.0585	1.56%
2018-01-05	0	32.15	29.00	32.40	32.00	32.20	17,700	568,155	32.099	3.012	2.717	3.036	2.998	3.017	188,913	3.0075	0.47%
2018-01-04	0	32.00	32.00	32.10	31.25	32.10	35,400	1,127,550	31.852	2.998	2.998	3.008	2.928	3.008	377,825	2.9843	3.06%
2018-01-03	0	31.05	31.05	31.15	31.05	31.15	8,700	270,585	31.102	2.909	2.909	2.919	2.909	2.919	92,855	2.9140	0.16%
2018-01-02	0	31.00	31.00	31.05	30.90	31.10	41,100	1,273,800	30.993	2.905	2.905	2.909	2.895	2.914	438,662	2.9038	0.49%
2017-12-29	0	30.85	29.00	31.00	-	-	0	0	-	2.890	2.717	2.905	-	-	0	-	0.00%
2017-12-28	0	30.85	30.70	31.00	30.85	31.00	4,500	139,005	30.890	2.890	2.876	2.905	2.890	2.905	48,029	2.8942	-1.12%
2017-12-27	0	31.20	30.90	31.20	30.85	31.25	4,500	139,275	30.950	2.923	2.895	2.923	2.890	2.928	48,029	2.8998	1.30%
2017-12-22	0	30.80	30.75	31.00	30.80	31.10	2,400	74,280	30.950	2.886	2.881	2.905	2.886	2.914	25,615	2.8998	0.33%
2017-12-21	0	30.70	30.60	30.80	30.60	30.75	7,500	230,340	30.712	2.876	2.867	2.886	2.867	2.881	80,048	2.8775	-1.60%
2017-12-20	0	31.20	31.15	31.30	31.15	31.30	4,500	140,490	31.220	2.923	2.919	2.933	2.919	2.933	48,029	2.9251	-0.64%
2017-12-19	0	31.40	31.35	31.60	31.25	31.40	12,000	375,855	31.321	2.942	2.937	2.961	2.928	2.942	128,076	2.9346	0.96%
2017-12-18	0	31.10	31.10	31.15	30.85	31.10	88,800	2,751,105	30.981	2.914	2.914	2.919	2.890	2.914	947,765	2.9027	-0.16%
2017-12-15	0	31.15	31.10	31.15	30.80	31.15	11,700	363,270	31.049	2.919	2.914	2.919	2.886	2.919	124,874	2.9091	2.13%
2017-12-14	0	30.50	30.00	30.50	30.40	30.50	3,900	118,740	30.446	2.858	2.811	2.858	2.848	2.858	41,625	2.8526	0.00%
2017-12-13	0	30.50	30.40	30.50	30.50	30.50	600	18,300	30.500	2.858	2.848	2.858	2.858	2.858	6,404	2.8577	-0.16%
2017-12-12	0	30.55	30.55	30.60	30.50	30.80	19,200	587,970	30.623	2.862	2.862	2.867	2.858	2.886	204,922	2.8692	0.00%
2017-12-11	0	30.55	30.55	30.60	30.45	30.60	73,200	2,233,665	30.515	2.862	2.862	2.867	2.853	2.867	781,266	2.8590	-0.81%
2017-12-08	0	30.80	30.75	30.80	30.20	30.85	78,000	2,403,630	30.816	2.886	2.881	2.886	2.830	2.890	832,496	2.8873	2.84%
2017-12-07	0	29.95	29.95	30.05	29.75	30.05	24,300	728,475	29.978	2.806	2.806	2.816	2.787	2.816	259,355	2.8088	1.18%
2017-12-06	0	29.60	29.40	29.60	29.35	30.30	45,400	1,349,740	29.730	2.773	2.755	2.773	2.750	2.839	484,556	2.7855	-3.74%
2017-12-05	0	30.75	30.50	30.75	30.70	30.95	11,700	360,150	30.782	2.881	2.858	2.881	2.876	2.900	124,874	2.8841	-2.07%
2017-12-04	0	31.40	30.50	31.50	30.10	31.40	27,900	854,715	30.635	2.942	2.858	2.951	2.820	2.942	297,778	2.8703	3.97%
2017-12-01	0	30.20	30.20	30.25	30.10	30.20	6,900	208,065	30.154	2.830	2.830	2.834	2.820	2.830	73,644	2.8253	0.17%
2017-11-30	0	30.15	30.15	30.30	29.70	30.20	90,900	2,730,240	30.036	2.825	2.825	2.839	2.783	2.830	970,178	2.8142	1.86%
2017-11-29	0	29.60	29.40	29.60	29.40	29.60	33,300	980,010	29.430	2.773	2.755	2.773	2.755	2.773	355,412	2.7574	1.72%
2017-11-28	0	29.10	29.05	29.15	28.75	29.10	61,200	1,768,290	28.894	2.726	2.722	2.731	2.694	2.726	653,189	2.7072	1.39%
2017-11-27	0	28.70	28.60	28.70	28.45	28.70	27,300	780,390	28.586	2.689	2.680	2.689	2.666	2.689	291,374	2.6783	0.70%
2017-11-24	0	28.50	28.40	28.50	28.30	28.50	48,600	1,384,200	28.482	2.670	2.661	2.670	2.652	2.670	518,709	2.6685	1.42%
2017-11-23	0	28.10	28.10	28.20	28.00	28.30	11,400	320,790	28.140	2.633	2.633	2.642	2.623	2.652	121,673	2.6365	0.00%
2017-11-22	0	28.10	28.10	28.30	28.00	28.30	59,700	1,679,790	28.137	2.633	2.633	2.652	2.623	2.652	637,180	2.6363	0.90%
2017-11-21	0	27.85	27.85	28.00	27.85	28.20	72,000	2,023,170	28.100	2.609	2.609	2.623	2.609	2.642	768,458	2.6328	0.18%
2017-11-20	0	27.80	27.80	27.85	27.80	28.10	24,300	678,705	27.930	2.605	2.605	2.609	2.605	2.633	259,355	2.6169	-0.71%
2017-11-17	0	28.00	27.75	28.10	27.60	28.50	135,000	3,808,185	28.209	2.623	2.600	2.633	2.586	2.670	1,440,859	2.6430	1.45%
2017-11-16	0	27.60	27.50	27.60	27.00	27.60	43,500	1,188,765	27.328	2.586	2.577	2.586	2.530	2.586	464,277	2.5605	2.99%
2017-11-15	0	26.80	26.80	27.00	26.80	26.90	5,400	144,960	26.844	2.511	2.511	2.530	2.511	2.520	57,634	2.5152	-0.74%
2017-11-14	0	27.00	26.90	27.00	26.95	27.00	21,000	566,985	26.999	2.530	2.520	2.530	2.525	2.530	224,134	2.5297	0.00%
2017-11-13	0	27.00	26.95	27.00	26.95	27.50	20,700	561,600	27.130	2.530	2.525	2.530	2.525	2.577	220,932	2.5420	-2.35%
2017-11-10	0	27.65	27.55	27.65	27.15	27.90	65,700	1,818,840	27.684	2.591	2.581	2.591	2.544	2.614	701,218	2.5938	2.41%
2017-11-09	0	27.00	27.00	27.50	27.00	27.80	104,100	2,850,090	27.378	2.530	2.530	2.577	2.530	2.605	1,111,062	2.5652	-0.37%
2017-11-08	0	27.10	27.10	27.20	26.95	27.20	12,600	340,605	27.032	2.539	2.539	2.548	2.525	2.548	134,480	2.5328	-0.55%
2017-11-07	0	27.25	27.10	27.40	26.30	27.45	108,900	2,944,245	27.036	2.553	2.539	2.567	2.464	2.572	1,162,293	2.5331	3.61%
2017-11-06	0	26.30	26.30	26.40	25.95	26.30	80,400	2,095,080	26.058	2.464	2.464	2.474	2.431	2.464	858,112	2.4415	1.94%
2017-11-03	0	25.80	25.55	25.85	25.50	25.95	28,200	728,070	25.818	2.417	2.394	2.422	2.389	2.431	300,979	2.4190	1.98%
2017-11-02	0	25.30	25.30	25.70	25.25	25.70	38,900	990,365	25.459	2.370	2.370	2.408	2.366	2.408	415,181	2.3854	-1.94%
2017-11-01	0	25.80	25.65	25.80	25.65	25.85	5,100	131,490	25.782	2.417	2.403	2.417	2.403	2.422	54,432	2.4157	0.00%
2017-10-31	0	25.80	25.65	25.80	25.90	25.90	1,800	46,560	25.867	2.417	2.403	2.417	2.427	2.427	19,211	2.4236	0.19%
2017-10-30	0	25.75	25.75	26.05	25.70	25.85	3,000	77,355	25.785	2.413	2.413	2.441	2.408	2.422	32,019	2.4159	-1.34%
2017-10-27	0	26.10	25.90	26.10	25.55	26.25	60,600	1,579,575	26.066	2.445	2.427	2.445	2.394	2.459	646,786	2.4422	2.96%
2017-10-26	0	25.35	25.35	25.60	25.30	25.35	2,700	68,415	25.339	2.375	2.375	2.399	2.370	2.375	28,817	2.3741	-0.20%
2017-10-25	0	25.40	25.40	25.45	25.35	25.75	6,600	168,480	25.527	2.380	2.380	2.385	2.375	2.413	70,442	2.3918	0.40%
2017-10-24	0	25.30	25.30	25.70	25.25	25.65	18,900	481,425	25.472	2.370	2.370	2.408	2.366	2.403	201,720	2.3866	-1.17%
2017-10-23	0	25.60	25.55	25.60	25.55	25.60	5,700	145,800	25.579	2.399	2.394	2.399	2.394	2.399	60,836	2.3966	0.00%
2017-10-20	0	25.60	25.55	25.65	25.05	25.65	18,000	458,955	25.498	2.399	2.394	2.403	2.347	2.403	192,115	2.3890	2.20%
2017-10-19	0	25.05	25.00	25.40	25.00	25.70	31,500	798,855	25.361	2.347	2.342	2.380	2.342	2.408	336,200	2.3761	-2.91%
2017-10-18	0	25.80	25.65	25.80	25.35	25.90	41,400	1,062,930	25.675	2.417	2.403	2.417	2.375	2.427	441,863	2.4056	2.18%
2017-10-17	0	25.25	25.25	25.35	24.95	25.30	58,200	1,457,565	25.044	2.366	2.366	2.375	2.338	2.370	621,170	2.3465	0.00%
2017-10-16	0	25.25	25.00	25.30	25.00	26.60	119,700	3,049,170	25.473	2.366	2.342	2.370	2.342	2.492	1,277,562	2.3867	-5.08%
2017-10-13	0	26.60	26.65	26.80	25.35	28.50	515,100	13,449,825	26.111	2.492	2.497	2.511	2.375	2.670	5,497,677	2.4465	8.79%
2017-10-12	1	24.45	24.45	24.80	24.40	24.45	3,300	80,655	24.441	2.291	2.291	2.324	2.286	2.291	35,221	2.2900	0.00%
2017-10-11	0	24.45	24.45	24.60	24.30	24.75	16,800	411,030	24.466	2.291	2.291	2.305	2.277	2.319	179,307	2.2923	1.03%
2017-10-10	0	24.20	24.10	24.40	24.05	24.10	2,400	57,765	24.069	2.267	2.258	2.286	2.253	2.258	25,615	2.2551	-1.22%
2017-10-09	0	24.50	24.30	24.50	24.30	24.60	30,000	734,685	24.490	2.296	2.277	2.296	2.277	2.305	320,191	2.2945	0.82%
2017-10-06	0	24.30	24.30	24.40	24.10	24.35	23,700	574,590	24.244	2.277	2.277	2.286	2.258	2.281	252,951	2.2715	1.25%
2017-10-04	0	24.00	24.00	24.10	23.70	24.00	8,400	201,150	23.946	2.249	2.249	2.258	2.221	2.249	89,653	2.2436	0.84%
2017-10-03	0	23.80	23.40	23.80	23.70	23.80	35,700	846,390	23.708	2.230	2.192	2.230	2.221	2.230	381,027	2.2213	2.15%
2017-09-29	0	23.30	23.30	23.80	-	-	0	0	-	2.183	2.183	2.230	-	-	0	-	0.65%
2017-09-28	0	23.15	23.15	23.70	23.15	23.60	2,100	49,065	23.364	2.169	2.169	2.221	2.169	2.211	22,413	2.1891	-2.32%
2017-09-27	0	23.70	23.70	23.75	23.55	23.70	8,100	191,265	23.613	2.221	2.221	2.225	2.206	2.221	86,452	2.2124	0.21%
2017-09-26	0	23.65	23.50	23.65	23.50	23.70	4,200	99,015	23.575	2.216	2.202	2.216	2.202	2.221	44,827	2.2088	1.72%
2017-09-25	0	23.25	23.25	23.45	23.25	23.25	2,100	48,825	23.250	2.178	2.178	2.197	2.178	2.178	22,413	2.1784	0.00%
2017-09-22	0	23.25	23.05	23.35	23.00	23.40	12,300	285,225	23.189	2.178	2.160	2.188	2.155	2.192	131,278	2.1727	-0.64%
2017-09-21	0	23.40	23.40	23.55	-	-	0	0	-	2.192	2.192	2.206	-	-	0	-	0.43%
2017-09-20	0	23.30	23.25	23.50	23.20	23.35	6,900	160,860	23.313	2.183	2.178	2.202	2.174	2.188	73,644	2.1843	0.43%
2017-09-19	0	23.20	22.85	23.20	23.00	23.55	10,800	253,350	23.458	2.174	2.141	2.174	2.155	2.206	115,269	2.1979	0.87%
2017-09-18	0	23.00	23.00	23.25	23.00	23.05	15,600	359,340	23.035	2.155	2.155	2.178	2.155	2.160	166,499	2.1582	0.00%
2017-09-15	0	23.00	22.80	23.15	-	-	0	0	-	2.155	2.136	2.169	-	-	0	-	0.00%
2017-09-14	0	23.00	23.00	23.50	23.00	23.00	2,700	62,100	23.000	2.155	2.155	2.202	2.155	2.155	28,817	2.1550	-0.22%
2017-09-13	0	23.05	22.80	23.25	-	-	0	0	-	2.160	2.136	2.178	-	-	0	-	0.00%
2017-09-12	0	23.05	23.00	23.15	22.70	23.20	43,200	996,090	23.058	2.160	2.155	2.169	2.127	2.174	461,075	2.1604	3.13%
2017-09-11	0	22.35	22.35	22.60	22.30	22.30	3,000	66,900	22.300	2.094	2.094	2.117	2.089	2.089	32,019	2.0894	0.00%
2017-09-08	0	22.35	22.10	22.35	22.05	22.60	31,200	691,365	22.159	2.094	2.071	2.094	2.066	2.117	332,999	2.0762	-1.32%
2017-09-07	0	22.65	22.55	23.75	22.55	22.65	6,300	142,425	22.607	2.122	2.113	2.225	2.113	2.122	67,240	2.1182	0.00%
2017-09-06	0	22.65	22.65	23.00	22.45	22.65	14,100	317,385	22.510	2.122	2.122	2.155	2.103	2.122	150,490	2.1090	-0.66%
2017-09-05	0	22.80	22.60	22.90	22.80	23.00	12,300	281,100	22.854	2.136	2.117	2.146	2.136	2.155	131,278	2.1413	-0.44%
2017-09-04	0	22.90	22.50	23.00	22.90	22.90	1,200	27,480	22.900	2.146	2.108	2.155	2.146	2.146	12,808	2.1456	-0.22%
2017-09-01	0	22.95	22.95	23.45	22.80	22.90	5,700	130,350	22.868	2.150	2.150	2.197	2.136	2.146	60,836	2.1426	1.55%
2017-08-31	0	22.60	22.35	22.80	22.50	22.70	8,700	196,665	22.605	2.117	2.094	2.136	2.108	2.127	92,855	2.1180	0.44%
2017-08-30	0	22.50	22.50	23.00	22.30	23.00	26,400	594,780	22.530	2.108	2.108	2.155	2.089	2.155	281,768	2.1109	-1.66%
2017-08-29	0	23.00	22.50	23.00	22.45	23.00	9,000	202,920	22.547	2.144	2.097	2.144	2.092	2.144	96,562	2.1014	2.00%
2017-08-28	0	22.55	22.50	23.50	22.55	23.00	1,200	27,435	22.863	2.102	2.097	2.190	2.102	2.144	12,875	2.1309	-1.96%
2017-08-25	0	23.00	23.00	23.30	22.80	23.00	5,400	123,240	22.822	2.144	2.144	2.172	2.125	2.144	57,937	2.1271	1.32%
2017-08-24	0	22.70	22.70	22.80	22.55	22.55	600	13,530	22.550	2.116	2.116	2.125	2.102	2.102	6,437	2.1018	0.67%
2017-08-22	0	22.55	22.45	22.55	22.55	22.80	18,900	427,080	22.597	2.102	2.092	2.102	2.102	2.125	202,781	2.1061	0.00%
2017-08-21	0	22.55	22.55	22.70	22.50	22.70	12,300	277,200	22.537	2.102	2.102	2.116	2.097	2.116	131,968	2.1005	-2.17%
2017-08-18	0	23.05	22.85	23.60	22.70	23.10	16,500	376,635	22.826	2.148	2.130	2.200	2.116	2.153	177,031	2.1275	-0.22%
2017-08-17	0	23.10	23.00	23.50	22.90	24.15	20,100	465,795	23.174	2.153	2.144	2.190	2.134	2.251	215,656	2.1599	-2.12%
2017-08-16	0	23.60	23.60	23.70	22.75	23.95	50,700	1,176,825	23.212	2.200	2.200	2.209	2.120	2.232	543,967	2.1634	-2.88%
2017-08-15	0	24.30	23.50	24.30	23.40	24.90	7,500	181,455	24.194	2.265	2.190	2.265	2.181	2.321	80,468	2.2550	5.19%
2017-08-14	0	23.10	23.10	24.15	22.90	23.50	35,700	823,560	23.069	2.153	2.153	2.251	2.134	2.190	383,030	2.1501	-0.86%
2017-08-11	0	23.30	23.30	23.90	23.05	23.05	6,300	145,215	23.050	2.172	2.172	2.228	2.148	2.148	67,594	2.1484	-2.71%
2017-08-10	0	23.95	23.25	24.00	23.25	23.95	12,000	280,110	23.343	2.232	2.167	2.237	2.167	2.232	128,750	2.1756	2.79%
2017-08-09	0	23.30	23.30	24.00	23.30	23.30	1,200	27,960	23.300	2.172	2.172	2.237	2.172	2.172	12,875	2.1717	-0.85%
2017-08-08	0	23.50	23.50	24.30	23.50	23.50	4,200	98,700	23.500	2.190	2.190	2.265	2.190	2.190	45,062	2.1903	0.00%
2017-08-07	0	23.50	23.50	24.10	23.50	24.05	46,500	1,099,545	23.646	2.190	2.190	2.246	2.190	2.242	498,905	2.2039	-3.49%
2017-08-04	0	24.35	24.05	24.35	-	-	0	0	-	2.270	2.242	2.270	-	-	0	-	0.00%
2017-08-03	0	24.35	24.05	24.35	24.40	24.40	3,600	87,840	24.400	2.270	2.242	2.270	2.274	2.274	38,625	2.2742	1.04%
2017-08-02	0	24.10	24.10	24.25	24.05	24.25	4,500	108,885	24.197	2.246	2.246	2.260	2.242	2.260	48,281	2.2552	0.63%
2017-08-01	0	23.95	23.95	24.00	23.95	23.95	600	14,385	23.975	2.232	2.232	2.237	2.232	2.232	6,437	2.2346	-0.21%
2017-07-31	0	24.00	23.80	24.05	24.00	24.10	9,300	223,620	24.045	2.237	2.218	2.242	2.237	2.246	99,781	2.2411	-0.83%
2017-07-28	0	24.20	24.10	24.20	24.20	24.20	1,800	43,560	24.200	2.256	2.246	2.256	2.256	2.256	19,312	2.2555	-0.21%
2017-07-27	0	24.25	24.00	24.25	24.00	24.25	2,100	50,775	24.179	2.260	2.237	2.260	2.237	2.260	22,531	2.2535	0.41%
2017-07-26	0	24.15	23.80	24.25	23.80	24.15	5,400	128,895	23.869	2.251	2.218	2.260	2.218	2.251	57,937	2.2247	0.00%
2017-07-25	0	24.15	23.50	24.15	24.00	24.30	8,100	195,735	24.165	2.251	2.190	2.251	2.237	2.265	86,906	2.2523	-0.62%
2017-07-24	0	24.30	23.40	24.30	23.25	24.30	12,900	301,785	23.394	2.265	2.181	2.265	2.167	2.265	138,406	2.1804	3.85%
2017-07-21	0	23.40	23.40	24.20	23.20	23.50	19,500	454,530	23.309	2.181	2.181	2.256	2.162	2.190	209,218	2.1725	0.00%
2017-07-20	0	23.40	23.35	23.55	23.25	23.60	96,600	2,256,000	23.354	2.181	2.176	2.195	2.167	2.200	1,036,434	2.1767	-1.06%
2017-07-19	0	23.65	23.65	23.90	23.65	24.30	15,600	371,895	23.839	2.204	2.204	2.228	2.204	2.265	167,374	2.2219	0.64%
2017-07-18	0	23.50	23.50	23.85	23.35	23.95	22,200	527,385	23.756	2.190	2.190	2.223	2.176	2.232	238,187	2.2142	-1.88%
2017-07-17	0	23.95	23.95	24.10	23.95	24.40	27,600	665,685	24.119	2.232	2.232	2.246	2.232	2.274	296,124	2.2480	-1.03%
2017-07-14	0	24.20	24.10	24.25	23.75	25.35	114,900	2,772,225	24.127	2.256	2.246	2.260	2.214	2.363	1,232,777	2.2488	-3.20%
2017-07-13	1	25.00	24.90	25.50	25.00	25.10	16,200	405,825	25.051	2.330	2.321	2.377	2.330	2.339	173,812	2.3349	-0.20%
2017-07-12	0	25.05	24.90	25.05	25.05	25.05	600	15,030	25.050	2.335	2.321	2.335	2.335	2.335	6,437	2.3348	-0.20%
2017-07-11	0	25.10	25.00	25.10	25.10	25.15	2,700	67,815	25.117	2.339	2.330	2.339	2.339	2.344	28,969	2.3410	-1.38%
2017-07-10	0	25.45	25.25	25.45	25.50	25.50	600	15,300	25.500	2.372	2.353	2.372	2.377	2.377	6,437	2.3767	0.79%
2017-07-07	0	25.25	25.10	25.25	25.00	25.25	1,200	30,225	25.188	2.353	2.339	2.353	2.330	2.353	12,875	2.3476	-0.20%
2017-07-06	0	25.30	25.05	25.35	25.30	25.55	6,300	160,080	25.410	2.358	2.335	2.363	2.358	2.381	67,594	2.3683	-0.78%
2017-07-05	0	25.50	25.50	25.75	25.50	25.75	6,000	153,690	25.615	2.377	2.377	2.400	2.377	2.400	64,375	2.3874	-2.11%
2017-07-04	0	26.05	25.40	26.05	26.00	26.05	19,500	507,960	26.049	2.428	2.367	2.428	2.423	2.428	209,218	2.4279	0.77%
2017-07-03	0	25.85	25.85	26.00	25.85	25.85	907	23,447	25.851	2.409	2.409	2.423	2.409	2.409	9,731	2.4094	0.00%
2017-06-30	0	25.85	25.85	26.05	25.80	25.80	900	23,220	25.800	2.409	2.409	2.428	2.405	2.405	9,656	2.4047	-1.52%
2017-06-29	0	26.25	25.95	26.25	26.00	26.30	6,300	164,925	26.179	2.447	2.419	2.447	2.423	2.451	67,594	2.4400	0.96%
2017-06-28	0	26.00	25.85	26.00	-	-	0	0	-	2.423	2.409	2.423	-	-	0	-	0.00%
2017-06-27	0	26.00	25.90	26.15	25.95	26.05	21,600	560,580	25.953	2.423	2.414	2.437	2.419	2.428	231,749	2.4189	1.17%
2017-06-26	0	25.70	25.70	25.95	25.70	25.70	300	7,710	25.700	2.395	2.395	2.419	2.395	2.395	3,219	2.3953	-0.19%
2017-06-23	0	25.75	25.70	26.20	-	-	0	0	-	2.400	2.395	2.442	-	-	0	-	0.00%
2017-06-22	0	25.75	25.60	25.80	25.75	25.80	600	15,465	25.775	2.400	2.386	2.405	2.400	2.405	6,437	2.4023	0.59%
2017-06-21	0	25.60	25.60	25.80	25.55	25.60	1,200	30,705	25.588	2.386	2.386	2.405	2.381	2.386	12,875	2.3849	-1.16%
2017-06-20	0	25.90	25.75	25.90	25.85	25.90	6,300	162,885	25.855	2.414	2.400	2.414	2.409	2.414	67,594	2.4098	0.97%
2017-06-19	0	25.65	25.50	25.70	-	-	0	0	-	2.391	2.377	2.395	-	-	0	-	0.00%
2017-06-16	0	25.65	25.65	25.75	25.50	25.70	4,500	115,305	25.623	2.391	2.391	2.400	2.377	2.395	48,281	2.3882	-0.58%
2017-06-15	0	25.80	25.75	25.95	25.80	25.95	120,700	3,131,985	25.949	2.405	2.400	2.419	2.405	2.419	1,295,006	2.4185	-0.58%
2017-06-14	0	25.95	25.70	25.95	-	-	0	0	-	2.419	2.395	2.419	-	-	0	-	0.00%
2017-06-13	0	25.95	25.75	26.00	25.90	26.10	8,100	211,065	26.057	2.419	2.400	2.423	2.414	2.433	86,906	2.4287	0.19%
2017-06-12	0	25.90	25.85	26.10	25.85	26.15	3,000	78,285	26.095	2.414	2.409	2.433	2.409	2.437	32,187	2.4322	-3.36%
2017-06-09	0	26.80	26.65	26.80	26.75	26.90	12,600	337,755	26.806	2.498	2.484	2.498	2.493	2.507	135,187	2.4984	1.52%
2017-06-08	0	26.40	26.30	26.40	26.35	26.45	6,600	174,270	26.405	2.461	2.451	2.461	2.456	2.465	70,812	2.4610	0.00%
2017-06-07	0	26.40	26.35	26.60	26.40	26.65	2,700	71,655	26.539	2.461	2.456	2.479	2.461	2.484	28,969	2.4735	-1.12%
2017-06-06	0	26.70	26.45	26.70	26.65	26.70	8,700	232,230	26.693	2.489	2.465	2.489	2.484	2.489	93,343	2.4879	-0.37%
2017-06-05	0	26.80	26.70	26.80	26.80	26.80	900	24,120	26.800	2.498	2.489	2.498	2.498	2.498	9,656	2.4979	0.37%
2017-06-02	0	26.70	26.70	26.80	26.20	26.70	8,100	215,070	26.552	2.489	2.489	2.498	2.442	2.489	86,906	2.4747	3.29%
2017-06-01	0	25.85	22.70	26.10	25.85	26.00	5,400	139,935	25.914	2.409	2.116	2.433	2.409	2.423	57,937	2.4153	-0.39%
2017-05-31	0	25.95	25.80	26.00	25.95	25.95	3,000	77,850	25.950	2.419	2.405	2.423	2.419	2.419	32,187	2.4186	-0.19%
2017-05-29	0	26.00	25.85	26.00	25.85	26.00	4,800	124,575	25.953	2.423	2.409	2.423	2.409	2.423	51,500	2.4189	1.56%
2017-05-26	0	25.60	25.50	25.75	25.60	25.60	1,500	38,400	25.600	2.386	2.377	2.400	2.386	2.386	16,094	2.3860	-1.16%
2017-05-25	0	25.90	25.75	25.95	-	-	0	0	-	2.414	2.400	2.419	-	-	0	-	0.00%
2017-05-24	0	25.90	25.70	25.95	-	-	0	0	-	2.414	2.395	2.419	-	-	0	-	0.00%
2017-05-23	0	25.90	25.80	26.00	-	-	0	0	-	2.414	2.405	2.423	-	-	0	-	0.00%
2017-05-22	0	25.90	25.80	25.95	-	-	0	0	-	2.414	2.405	2.419	-	-	0	-	0.00%
2017-05-19	0	25.90	25.80	26.10	25.90	25.90	300	7,770	25.900	2.414	2.405	2.433	2.414	2.414	3,219	2.4140	-0.38%
2017-05-18	0	26.00	25.85	26.10	25.90	26.00	2,100	54,420	25.914	2.423	2.409	2.433	2.414	2.423	22,531	2.4153	0.39%
2017-05-17	0	25.90	25.60	25.90	-	-	0	0	-	2.414	2.386	2.414	-	-	0	-	-0.77%
2017-05-16	0	26.10	26.00	26.10	26.10	26.15	6,300	164,700	26.143	2.433	2.423	2.433	2.433	2.437	67,594	2.4366	-0.19%
2017-05-15	0	26.15	26.00	26.20	26.15	26.20	6,300	164,970	26.186	2.437	2.423	2.442	2.437	2.442	67,594	2.4406	-0.19%
2017-05-12	0	26.20	26.05	26.30	25.95	26.30	11,100	291,030	26.219	2.442	2.428	2.451	2.419	2.451	119,093	2.4437	0.00%
2017-05-11	0	26.20	26.00	26.20	-	-	0	0	-	2.442	2.423	2.442	-	-	0	-	-0.38%
2017-05-10	0	26.30	26.15	26.30	26.00	26.40	22,500	587,460	26.109	2.451	2.437	2.451	2.423	2.461	241,405	2.4335	1.35%
2017-05-09	0	25.95	25.95	26.00	25.80	25.95	10,500	271,125	25.821	2.419	2.419	2.423	2.405	2.419	112,656	2.4067	0.58%
2017-05-08	0	25.80	24.90	25.85	25.40	25.80	5,400	138,960	25.733	2.405	2.321	2.409	2.367	2.405	57,937	2.3985	3.61%
2017-05-05	0	24.90	24.90	25.65	24.75	25.10	6,000	149,775	24.963	2.321	2.321	2.391	2.307	2.339	64,375	2.3266	1.01%
2017-05-04	0	24.65	24.65	25.35	24.60	25.35	3,000	74,985	24.995	2.297	2.297	2.363	2.293	2.363	32,187	2.3296	-1.20%
2017-05-02	0	24.95	24.90	25.50	24.85	25.05	8,700	217,320	24.979	2.325	2.321	2.377	2.316	2.335	93,343	2.3282	-1.77%
2017-04-28	0	25.40	25.20	25.40	25.45	25.50	2,100	53,505	25.479	2.367	2.349	2.367	2.372	2.377	22,531	2.3747	0.79%
2017-04-27	0	25.20	25.20	25.45	25.20	25.45	2,700	68,370	25.322	2.349	2.349	2.372	2.349	2.372	28,969	2.3601	-1.95%
2017-04-26	0	25.70	25.45	25.70	25.70	25.70	600	15,360	25.600	2.395	2.372	2.395	2.395	2.395	6,437	2.3860	0.00%
2017-04-25	0	25.70	25.65	25.80	25.65	25.80	4,500	115,665	25.703	2.395	2.391	2.405	2.391	2.405	48,281	2.3957	0.19%
2017-04-24	0	25.65	25.60	25.75	25.20	25.75	33,000	840,090	25.457	2.391	2.386	2.400	2.349	2.400	354,061	2.3727	3.43%
2017-04-21	0	24.80	24.80	24.95	24.80	24.85	3,600	89,355	24.821	2.311	2.311	2.325	2.311	2.316	38,625	2.3134	-0.60%
2017-04-20	0	24.95	24.80	24.95	24.90	24.95	2,700	67,335	24.939	2.325	2.311	2.325	2.321	2.325	28,969	2.3244	0.60%
2017-04-19	0	24.80	24.80	25.00	24.80	24.90	2,400	59,640	24.850	2.311	2.311	2.330	2.311	2.321	25,750	2.3161	-0.80%
2017-04-18	0	25.00	24.75	25.00	24.75	25.05	25,800	644,220	24.970	2.330	2.307	2.330	2.307	2.335	276,812	2.3273	0.60%
2017-04-13	1	24.85	24.85	25.00	24.55	24.90	14,100	349,680	24.800	2.316	2.316	2.330	2.288	2.321	151,281	2.3115	0.20%
2017-04-12	0	24.80	24.75	24.90	24.50	24.80	18,300	450,300	24.607	2.311	2.307	2.321	2.284	2.311	196,343	2.2934	2.06%
2017-04-11	0	24.30	24.30	24.60	24.30	24.30	900	21,870	24.300	2.265	2.265	2.293	2.265	2.265	9,656	2.2649	-0.21%
2017-04-10	0	24.35	24.30	24.40	24.35	24.35	600	14,610	24.350	2.270	2.265	2.274	2.270	2.270	6,437	2.2695	0.62%
2017-04-07	0	24.20	24.15	24.40	-	-	0	0	-	2.256	2.251	2.274	-	-	0	-	0.00%
2017-04-06	0	24.20	24.10	24.45	24.20	24.20	300	7,260	24.200	2.256	2.246	2.279	2.256	2.256	3,219	2.2555	0.41%
2017-04-05	0	24.10	24.05	24.45	24.10	24.40	4,800	115,950	24.156	2.246	2.242	2.279	2.246	2.274	51,500	2.2515	-2.03%
2017-04-03	0	24.60	24.40	24.60	24.30	24.60	5,100	125,010	24.512	2.293	2.274	2.293	2.265	2.293	54,719	2.2846	2.29%
2017-03-31	0	24.05	24.05	24.15	24.05	24.05	300	7,215	24.050	2.242	2.242	2.251	2.242	2.242	3,219	2.2416	0.00%
2017-03-30	0	24.05	24.00	24.10	23.95	24.15	19,500	468,255	24.013	2.242	2.237	2.246	2.232	2.251	209,218	2.2381	-0.82%
2017-03-29	0	24.25	24.05	24.25	24.00	24.30	13,800	334,245	24.221	2.260	2.242	2.260	2.237	2.265	148,062	2.2575	0.00%
2017-03-28	0	24.25	24.25	24.45	24.25	24.25	600	14,550	24.250	2.260	2.260	2.279	2.260	2.260	6,437	2.2602	0.00%
2017-03-27	0	24.25	24.20	24.40	24.20	24.50	2,400	58,440	24.350	2.260	2.256	2.274	2.256	2.284	25,750	2.2695	-2.22%
2017-03-24	0	24.80	24.70	24.95	24.30	24.80	8,700	214,755	24.685	2.311	2.302	2.325	2.265	2.311	93,343	2.3007	1.85%
2017-03-23	0	24.35	24.35	24.50	24.25	24.25	2,100	50,925	24.250	2.270	2.270	2.284	2.260	2.260	22,531	2.2602	1.25%
2017-03-22	0	24.05	24.00	24.30	24.00	24.35	9,300	223,860	24.071	2.242	2.237	2.265	2.237	2.270	99,781	2.2435	-1.84%
2017-03-21	0	24.50	24.50	24.60	24.45	24.45	300	7,335	24.450	2.284	2.284	2.293	2.279	2.279	3,219	2.2788	0.41%
2017-03-20	0	24.40	24.40	24.70	24.40	24.60	4,800	117,780	24.538	2.274	2.274	2.302	2.274	2.293	51,500	2.2870	-0.81%
2017-03-17	0	24.60	24.35	24.60	-	-	0	0	-	2.293	2.270	2.293	-	-	0	-	-0.40%
2017-03-16	0	24.70	24.60	24.70	24.70	24.70	300	7,410	24.700	2.302	2.293	2.302	2.302	2.302	3,219	2.3021	0.00%
2017-03-15	0	24.70	24.65	24.90	24.70	24.70	10,800	266,760	24.700	2.302	2.297	2.321	2.302	2.302	115,875	2.3021	0.41%
2017-03-14	0	24.60	24.60	24.70	-	-	0	0	-	2.293	2.293	2.302	-	-	0	-	0.41%
2017-03-13	0	24.50	24.50	24.75	24.50	24.50	300	7,350	24.500	2.284	2.284	2.307	2.284	2.284	3,219	2.2835	-1.01%
2017-03-10	0	24.75	24.55	24.75	24.55	24.80	6,900	170,805	24.754	2.307	2.288	2.307	2.288	2.311	74,031	2.3072	1.43%
2017-03-09	0	24.40	24.25	24.45	24.20	24.40	1,200	29,220	24.350	2.274	2.260	2.279	2.256	2.274	12,875	2.2695	0.00%
2017-03-08	0	24.40	24.25	24.40	24.25	24.40	2,700	65,670	24.322	2.274	2.260	2.274	2.260	2.274	28,969	2.2669	1.04%
2017-03-07	0	24.15	24.10	24.30	24.15	24.30	54,600	1,321,365	24.201	2.251	2.246	2.265	2.251	2.265	585,811	2.2556	-1.83%
2017-03-06	0	24.60	24.50	24.65	24.60	25.00	4,800	119,070	24.806	2.293	2.284	2.297	2.293	2.330	51,500	2.3120	-2.19%
2017-03-03	0	25.15	25.00	25.25	24.75	25.25	27,600	694,350	25.158	2.344	2.330	2.353	2.307	2.353	296,124	2.3448	1.00%
2017-03-02	0	24.90	24.80	24.90	24.70	24.95	12,000	297,570	24.798	2.321	2.311	2.321	2.302	2.325	128,750	2.3112	1.63%
2017-03-01	0	24.50	24.45	24.75	24.45	24.50	2,700	66,090	24.478	2.284	2.279	2.307	2.279	2.284	28,969	2.2814	0.41%
2017-02-28	0	24.40	24.15	24.45	24.15	24.40	7,200	174,555	24.244	2.274	2.251	2.279	2.251	2.274	77,250	2.2596	1.04%
2017-02-27	0	24.15	24.15	24.40	24.00	24.25	33,000	794,505	24.076	2.251	2.251	2.274	2.237	2.260	354,061	2.2440	1.34%
2017-02-24	0	23.95	23.95	24.25	-	-	0	0	-	2.221	2.221	2.249	-	-	0	-	0.42%
2017-02-23	0	23.85	23.85	24.15	23.80	24.80	19,400	467,930	24.120	2.212	2.212	2.240	2.207	2.300	209,195	2.2368	-0.62%
2017-02-22	0	24.00	23.85	24.00	23.75	24.00	2,700	64,395	23.850	2.226	2.212	2.226	2.202	2.226	29,115	2.2118	-0.21%
2017-02-21	0	24.05	24.05	24.35	-	-	0	0	-	2.230	2.230	2.258	-	-	0	-	0.21%
2017-02-20	0	24.00	23.85	24.00	23.80	24.00	4,200	100,575	23.946	2.226	2.212	2.226	2.207	2.226	45,290	2.2207	0.00%
2017-02-17	0	24.00	24.00	24.10	23.95	24.05	7,200	172,590	23.971	2.226	2.226	2.235	2.221	2.230	77,639	2.2230	-1.84%
2017-02-16	0	24.45	24.45	24.55	24.40	24.60	7,500	183,915	24.522	2.267	2.267	2.277	2.263	2.281	80,874	2.2741	-2.20%
2017-02-15	0	25.00	24.85	25.20	-	-	0	0	-	2.318	2.305	2.337	-	-	0	-	0.00%
2017-02-14	0	25.00	24.80	25.05	-	-	0	0	-	2.318	2.300	2.323	-	-	0	-	0.00%
2017-02-13	0	25.00	24.80	25.15	24.35	25.15	41,700	1,039,740	24.934	2.318	2.300	2.332	2.258	2.332	449,661	2.3123	-0.40%
2017-02-10	0	25.10	24.90	25.10	24.65	25.25	20,700	517,845	25.017	2.328	2.309	2.328	2.286	2.342	223,213	2.3200	2.87%
2017-02-09	0	24.40	24.25	24.55	24.15	24.40	4,200	102,255	24.346	2.263	2.249	2.277	2.240	2.263	45,290	2.2578	-0.61%
2017-02-08	0	24.55	24.30	24.55	24.40	24.55	6,900	168,630	24.439	2.277	2.253	2.277	2.263	2.277	74,404	2.2664	0.61%
2017-02-07	0	24.40	24.30	24.40	24.35	24.45	3,600	87,855	24.404	2.263	2.253	2.263	2.258	2.267	38,820	2.2632	-0.81%
2017-02-06	0	24.60	24.50	24.65	24.35	24.60	6,000	146,760	24.460	2.281	2.272	2.286	2.258	2.281	64,699	2.2683	2.50%
2017-02-03	0	24.00	24.00	24.25	23.65	24.35	5,700	136,320	23.916	2.226	2.226	2.249	2.193	2.258	61,464	2.2179	0.00%
2017-02-02	0	24.00	24.00	24.80	23.95	24.40	10,500	253,485	24.141	2.226	2.226	2.300	2.221	2.263	113,224	2.2388	-2.04%
2017-02-01	0	24.50	24.50	24.70	24.40	24.55	7,500	183,765	24.502	2.272	2.272	2.291	2.263	2.277	80,874	2.2722	-0.41%
2017-01-27	0	24.60	24.60	24.70	24.60	24.60	2,700	66,420	24.600	2.281	2.281	2.291	2.281	2.281	29,115	2.2813	-1.40%
2017-01-26	0	24.95	24.80	24.95	24.75	25.10	9,600	239,130	24.909	2.314	2.300	2.314	2.295	2.328	103,519	2.3100	1.84%
2017-01-25	0	24.50	24.40	24.50	24.20	24.50	23,100	561,060	24.288	2.272	2.263	2.272	2.244	2.272	249,093	2.2524	0.62%
2017-01-24	0	24.35	24.30	24.35	24.25	24.60	47,700	1,160,430	24.328	2.258	2.253	2.258	2.249	2.281	514,361	2.2561	-1.81%
2017-01-23	0	24.80	24.70	24.90	24.70	24.80	8,700	215,265	24.743	2.300	2.291	2.309	2.291	2.300	93,814	2.2946	-0.60%
2017-01-20	0	24.95	24.95	25.15	24.85	24.95	3,300	82,170	24.900	2.314	2.314	2.332	2.305	2.314	35,585	2.3091	-0.80%
2017-01-19	0	25.15	24.95	25.15	25.00	25.25	8,700	218,550	25.121	2.332	2.314	2.332	2.318	2.342	93,814	2.3296	-0.40%
2017-01-18	0	25.25	25.25	25.40	-	-	0	0	-	2.342	2.342	2.356	-	-	0	-	0.80%
2017-01-17	0	25.05	24.90	25.05	25.00	25.20	15,000	376,575	25.105	2.323	2.309	2.323	2.318	2.337	161,749	2.3282	-1.38%
2017-01-16	0	25.40	25.40	25.50	25.40	25.70	14,400	367,005	25.487	2.356	2.356	2.365	2.356	2.383	155,279	2.3635	-2.12%
2017-01-13	0	25.95	25.85	25.95	25.75	26.00	34,200	884,130	25.852	2.407	2.397	2.407	2.388	2.411	368,787	2.3974	0.97%
2017-01-12	1	25.70	25.50	29.20	25.70	25.80	5,400	138,900	25.722	2.383	2.365	2.708	2.383	2.393	58,229	2.3854	-0.19%
2017-01-11	0	25.75	25.50	25.75	25.70	25.75	600	15,435	25.725	2.388	2.365	2.388	2.383	2.388	6,470	2.3856	0.00%
2017-01-10	0	25.75	25.75	25.95	25.45	25.70	21,600	552,450	25.576	2.388	2.388	2.407	2.360	2.383	232,918	2.3719	-3.20%
2017-01-09	0	26.60	26.50	26.60	26.60	26.60	300	7,980	26.600	2.467	2.458	2.467	2.467	2.467	3,235	2.4668	0.38%
2017-01-06	0	26.50	26.30	26.50	26.20	26.95	19,500	520,440	26.689	2.458	2.439	2.458	2.430	2.499	210,273	2.4751	-6.36%
2017-01-05	0	28.30	27.40	28.70	28.30	28.30	300	8,490	28.300	2.624	2.541	2.662	2.624	2.624	3,235	2.6244	0.53%
2017-01-04	0	28.15	28.15	28.30	28.00	28.15	6,300	177,300	28.143	2.611	2.611	2.624	2.597	2.611	67,934	2.6099	1.99%
2017-01-03	0	27.60	27.60	27.75	27.55	27.65	1,200	33,105	27.588	2.560	2.560	2.573	2.555	2.564	12,940	2.5584	-0.72%
2016-12-30	0	27.80	27.30	28.40	-	-	0	0	-	2.578	2.532	2.634	-	-	0	-	-0.71%
2016-12-29	0	28.00	27.30	28.35	28.00	28.00	300	8,400	28.000	2.597	2.532	2.629	2.597	2.597	3,235	2.5966	-1.23%
2016-12-28	0	28.35	26.80	29.00	-	-	0	0	-	2.629	2.485	2.689	-	-	0	-	0.00%
2016-12-23	0	28.35	28.35	28.65	28.35	28.35	600	17,010	28.350	2.629	2.629	2.657	2.629	2.629	6,470	2.6291	-1.05%
2016-12-22	0	28.65	28.30	28.65	-	-	200	5,640	28.200	2.657	2.624	2.657	-	-	2,157	2.6152	-0.52%
2016-12-21	0	28.80	28.80	29.00	28.60	29.00	2,400	68,820	28.675	2.671	2.671	2.689	2.652	2.689	25,880	2.6592	0.88%
2016-12-20	0	28.55	28.50	28.75	28.45	28.60	6,300	179,835	28.545	2.648	2.643	2.666	2.638	2.652	67,934	2.6472	0.00%
2016-12-19	0	28.55	28.35	28.60	28.55	28.55	1,500	42,825	28.550	2.648	2.629	2.652	2.648	2.648	16,175	2.6476	1.60%
2016-12-16	0	28.10	28.10	28.45	27.80	28.00	10,500	293,340	27.937	2.606	2.606	2.638	2.578	2.597	113,224	2.5908	-0.71%
2016-12-15	0	28.30	28.25	28.50	28.00	28.40	10,500	297,270	28.311	2.624	2.620	2.643	2.597	2.634	113,224	2.6255	-1.74%
2016-12-14	0	28.80	28.80	28.85	28.80	28.80	9,300	267,840	28.800	2.671	2.671	2.675	2.671	2.671	100,284	2.6708	0.00%
2016-12-13	0	28.80	28.80	29.10	28.35	28.80	3,300	94,410	28.609	2.671	2.671	2.699	2.629	2.671	35,585	2.6531	0.00%
2016-12-12	0	28.80	28.80	29.10	28.70	29.10	16,800	484,380	28.832	2.671	2.671	2.699	2.662	2.699	181,158	2.6738	0.52%
2016-12-09	0	28.65	28.65	28.90	28.35	28.90	42,900	1,234,485	28.776	2.657	2.657	2.680	2.629	2.680	462,601	2.6686	2.69%
2016-12-08	0	27.90	27.85	28.00	27.70	27.90	2,400	66,720	27.800	2.587	2.583	2.597	2.569	2.587	25,880	2.5781	1.45%
2016-12-07	0	27.50	27.50	28.05	-	-	0	0	-	2.550	2.550	2.601	-	-	0	-	1.48%
2016-12-06	0	27.10	27.10	27.25	26.95	27.10	16,500	445,590	27.006	2.513	2.513	2.527	2.499	2.513	177,923	2.5044	-1.09%
2016-12-05	0	27.40	27.00	27.50	27.50	27.50	1,500	41,250	27.500	2.541	2.504	2.550	2.550	2.550	16,175	2.5503	-0.36%
2016-12-02	0	27.50	27.20	27.50	27.50	27.55	12,600	346,590	27.507	2.550	2.522	2.550	2.550	2.555	135,869	2.5509	0.73%
2016-12-01	0	27.30	27.25	27.40	-	-	0	0	-	2.532	2.527	2.541	-	-	0	-	0.00%
2016-11-30	0	27.30	27.20	27.30	27.30	27.30	4,800	131,040	27.300	2.532	2.522	2.532	2.532	2.532	51,760	2.5317	-2.67%
2016-11-29	0	28.05	27.50	28.05	28.05	28.05	300	8,415	28.050	2.601	2.550	2.601	2.601	2.601	3,235	2.6013	-1.58%
2016-11-28	0	28.50	28.20	28.50	28.60	28.60	2,400	68,640	28.600	2.643	2.615	2.643	2.652	2.652	25,880	2.6523	1.42%
2016-11-25	0	28.10	28.10	28.50	28.10	28.10	600	16,860	28.100	2.606	2.606	2.643	2.606	2.606	6,470	2.6059	-1.40%
2016-11-24	0	28.50	28.50	28.70	28.30	28.50	10,500	298,620	28.440	2.643	2.643	2.662	2.624	2.643	113,224	2.6374	1.79%
2016-11-23	0	28.00	27.90	28.45	28.00	28.00	600	16,800	28.000	2.597	2.587	2.638	2.597	2.597	6,470	2.5966	0.36%
2016-11-22	0	27.90	27.90	28.00	27.85	27.85	300	8,355	27.850	2.587	2.587	2.597	2.583	2.583	3,235	2.5827	0.36%
2016-11-21	0	27.80	27.60	27.80	27.85	27.85	3,000	83,550	27.850	2.578	2.560	2.578	2.583	2.583	32,350	2.5827	-0.71%
2016-11-18	0	28.00	27.95	28.05	27.95	28.10	6,900	193,050	27.978	2.597	2.592	2.601	2.592	2.606	74,404	2.5946	0.54%
2016-11-17	0	27.85	27.75	27.95	27.75	27.95	34,800	970,620	27.891	2.583	2.573	2.592	2.573	2.592	375,257	2.5865	-0.54%
2016-11-16	0	28.00	27.70	28.05	27.50	28.15	8,700	241,530	27.762	2.597	2.569	2.601	2.550	2.611	93,814	2.5746	2.00%
2016-11-15	0	27.45	27.45	27.50	27.35	27.70	15,350	422,125	27.500	2.546	2.546	2.550	2.536	2.569	165,523	2.5503	-0.18%
2016-11-14	0	27.50	27.50	27.90	27.45	27.45	2,400	65,880	27.450	2.550	2.550	2.587	2.546	2.546	25,880	2.5456	0.55%
2016-11-11	0	27.35	27.35	27.80	27.05	27.30	5,700	154,815	27.161	2.536	2.536	2.578	2.509	2.532	61,464	2.5188	1.67%
2016-11-10	0	26.90	26.75	27.40	26.40	27.00	3,300	88,110	26.700	2.495	2.481	2.541	2.448	2.504	35,585	2.4761	4.26%
2016-11-09	0	25.80	25.30	26.40	25.35	27.25	29,100	747,045	25.672	2.393	2.346	2.448	2.351	2.527	313,792	2.3807	-4.27%
2016-11-08	0	26.95	26.90	27.40	26.95	27.00	5,100	137,595	26.979	2.499	2.495	2.541	2.499	2.504	54,995	2.5020	-0.37%
2016-11-07	0	27.05	25.60	27.15	26.80	27.00	11,100	298,995	26.937	2.509	2.374	2.518	2.485	2.504	119,694	2.4980	2.08%
2016-11-04	0	26.50	26.45	26.90	26.50	26.80	102,600	2,735,985	26.667	2.458	2.453	2.495	2.458	2.485	1,106,360	2.4730	0.38%
2016-11-03	0	26.40	20.00	26.50	26.40	26.85	900	24,030	26.700	2.448	1.855	2.458	2.448	2.490	9,705	2.4761	-0.56%
2016-11-02	0	26.55	26.50	26.95	26.55	26.55	1,500	39,825	26.550	2.462	2.458	2.499	2.462	2.462	16,175	2.4622	0.57%
2016-11-01	0	26.40	26.40	26.85	-	-	0	0	-	2.448	2.448	2.490	-	-	0	-	0.00%
2016-10-31	0	26.40	25.95	26.40	26.35	26.95	1,500	39,960	26.640	2.448	2.407	2.448	2.444	2.499	16,175	2.4705	-2.94%
2016-10-28	0	27.20	25.70	27.20	26.55	27.20	2,700	72,780	26.956	2.522	2.383	2.522	2.462	2.522	29,115	2.4998	2.45%
2016-10-27	0	26.55	26.20	27.10	26.55	27.10	2,700	72,135	26.717	2.462	2.430	2.513	2.462	2.513	29,115	2.4776	-2.75%
2016-10-26	0	27.30	27.10	27.60	27.30	27.30	600	16,290	27.150	2.532	2.513	2.560	2.532	2.532	6,470	2.5178	-0.55%
2016-10-25	0	27.45	27.10	27.45	27.15	27.45	2,100	57,150	27.214	2.546	2.513	2.546	2.518	2.546	22,645	2.5238	1.67%
2016-10-24	0	27.00	26.95	27.00	26.95	27.10	1,500	40,545	27.030	2.504	2.499	2.504	2.499	2.513	16,175	2.5067	0.19%
2016-10-20	0	26.95	26.85	26.95	26.65	27.20	13,500	365,775	27.094	2.499	2.490	2.499	2.471	2.522	145,574	2.5126	4.05%
2016-10-19	0	25.90	25.90	26.10	25.90	26.50	7,500	198,015	26.402	2.402	2.402	2.420	2.402	2.458	80,874	2.4484	-1.71%
2016-10-18	0	26.35	26.30	26.50	26.00	26.35	3,900	102,375	26.250	2.444	2.439	2.458	2.411	2.444	42,055	2.4343	3.33%
2016-10-17	0	25.50	25.50	26.20	25.40	25.85	9,000	230,895	25.655	2.365	2.365	2.430	2.356	2.397	97,049	2.3792	-1.16%
2016-10-14	0	25.80	25.00	25.80	26.00	26.30	1,500	39,360	26.240	2.393	2.318	2.393	2.411	2.439	16,175	2.4334	4.03%
2016-10-13	1	24.80	24.65	27.00	24.80	24.80	13,800	342,240	24.800	2.300	2.286	2.504	2.300	2.300	148,809	2.2999	-1.98%
2016-10-12	0	25.30	25.00	25.80	-	-	0	0	-	2.346	2.318	2.393	-	-	0	-	0.00%
2016-10-11	0	25.30	25.00	27.00	-	-	0	0	-	2.346	2.318	2.504	-	-	0	-	0.00%
2016-10-07	0	25.30	25.00	26.10	25.30	25.50	1,900	48,125	25.329	2.346	2.318	2.420	2.346	2.365	20,488	2.3489	-1.56%
2016-10-06	0	25.70	25.50	26.00	25.50	25.70	3,300	84,390	25.573	2.383	2.365	2.411	2.365	2.383	35,585	2.3715	0.78%
2016-10-05	0	25.50	25.25	25.80	-	-	0	0	-	2.365	2.342	2.393	-	-	0	-	0.00%
2016-10-04	0	25.50	24.55	29.20	25.45	25.50	14,700	375,495	25.544	2.365	2.277	2.708	2.360	2.365	158,514	2.3689	1.80%
2016-10-03	0	25.05	25.05	25.50	25.00	25.00	4,500	112,500	25.000	2.323	2.323	2.365	2.318	2.318	48,525	2.3184	2.66%
2016-09-30	0	24.40	24.40	26.20	24.40	24.90	2,700	66,990	24.811	2.263	2.263	2.430	2.263	2.309	29,115	2.3009	-2.40%
2016-09-29	0	25.00	24.80	29.00	24.80	25.00	9,900	247,320	24.982	2.318	2.300	2.689	2.300	2.318	106,754	2.3167	0.81%
2016-09-28	0	24.80	24.80	25.00	24.75	24.80	600	14,865	24.775	2.300	2.300	2.318	2.295	2.300	6,470	2.2975	-3.50%
2016-09-27	0	25.70	20.00	25.85	25.70	25.70	900	23,130	25.700	2.383	1.855	2.397	2.383	2.383	9,705	2.3833	0.59%
2016-09-26	0	25.55	22.00	25.80	-	-	0	0	-	2.369	2.040	2.393	-	-	0	-	0.00%
2016-09-23	0	25.55	25.55	26.10	25.55	25.70	1,200	30,705	25.588	2.369	2.369	2.420	2.369	2.383	12,940	2.3729	0.59%
2016-09-22	0	25.40	24.50	25.45	25.40	25.50	2,100	53,430	25.443	2.356	2.272	2.360	2.356	2.365	22,645	2.3595	1.80%
2016-09-21	0	24.95	24.95	25.55	24.90	25.30	4,800	120,555	25.116	2.314	2.314	2.369	2.309	2.346	51,760	2.3291	0.81%
2016-09-20	0	24.75	24.70	27.40	24.70	25.50	6,300	158,895	25.221	2.295	2.291	2.541	2.291	2.365	67,934	2.3389	-4.81%
2016-09-19	0	26.00	25.60	26.10	26.00	26.05	900	23,415	26.017	2.411	2.374	2.420	2.411	2.416	9,705	2.4127	-0.38%
2016-09-15	0	26.10	25.95	26.10	26.00	26.10	1,800	46,890	26.050	2.420	2.407	2.420	2.411	2.420	19,410	2.4158	-1.51%
2016-09-14	0	26.50	26.25	26.80	26.50	26.80	3,000	79,845	26.615	2.458	2.434	2.485	2.458	2.485	32,350	2.4682	-1.30%
2016-09-13	0	26.85	26.80	29.00	26.85	26.85	300	8,055	26.850	2.490	2.485	2.689	2.490	2.490	3,235	2.4900	0.00%
2016-09-12	0	26.85	26.85	28.90	26.80	26.85	2,700	72,450	26.833	2.490	2.490	2.680	2.485	2.490	29,115	2.4884	-2.36%
2016-09-09	0	27.50	26.60	28.30	-	-	0	0	-	2.550	2.467	2.624	-	-	0	-	0.00%
2016-09-08	0	27.50	26.80	28.80	27.10	27.60	24,000	659,460	27.478	2.550	2.485	2.671	2.513	2.560	258,798	2.5482	-0.54%
2016-09-07	0	27.65	26.80	28.00	27.50	27.90	22,800	631,410	27.693	2.564	2.485	2.597	2.550	2.587	245,858	2.5682	0.55%
2016-09-06	0	27.50	20.00	27.85	27.50	27.50	600	16,500	27.500	2.550	1.855	2.583	2.550	2.550	6,470	2.5503	-1.79%
2016-09-05	0	28.00	28.00	28.70	27.40	28.00	3,000	82,725	27.575	2.597	2.597	2.662	2.541	2.597	32,350	2.5572	4.87%
2016-09-02	0	26.70	26.70	27.00	26.60	26.90	600	16,050	26.750	2.476	2.476	2.504	2.467	2.495	6,470	2.4807	-1.84%
2016-09-01	0	27.20	26.50	27.20	-	-	0	0	-	2.522	2.458	2.522	-	-	0	-	0.00%
2016-08-31	0	27.20	27.10	27.50	27.15	27.20	15,000	407,910	27.194	2.522	2.513	2.550	2.518	2.522	161,749	2.5219	0.37%
2016-08-30	0	27.10	26.85	27.30	27.05	27.45	23,100	628,710	27.217	2.513	2.490	2.532	2.509	2.546	249,093	2.5240	1.95%
2016-08-29	0	26.70	26.70	27.50	26.70	27.05	2,700	72,750	26.944	2.465	2.465	2.539	2.465	2.497	29,244	2.4877	-1.11%
2016-08-26	0	27.00	26.55	27.00	26.70	27.85	4,500	121,815	27.070	2.493	2.451	2.493	2.465	2.571	48,740	2.4993	1.12%
2016-08-25	0	26.70	26.70	28.50	26.70	26.70	600	16,020	26.700	2.465	2.465	2.631	2.465	2.465	6,499	2.4651	-2.91%
2016-08-24	0	27.50	27.50	27.90	27.50	27.55	2,400	66,090	27.538	2.539	2.539	2.576	2.539	2.544	25,995	2.5425	-1.79%
2016-08-23	0	28.00	27.80	28.30	28.00	28.35	1,500	42,195	28.130	2.585	2.567	2.613	2.585	2.617	16,247	2.5972	-1.06%
2016-08-22	0	28.30	27.70	28.40	28.30	28.40	3,600	101,940	28.317	2.613	2.557	2.622	2.613	2.622	38,992	2.6144	-0.88%
2016-08-19	0	28.55	27.80	28.75	28.50	28.60	14,700	419,715	28.552	2.636	2.567	2.654	2.631	2.641	159,217	2.6361	1.24%
2016-08-18	0	28.20	27.60	28.65	28.20	29.00	11,400	329,160	28.874	2.604	2.548	2.645	2.604	2.677	123,474	2.6658	-0.35%
2016-08-17	0	28.30	27.80	28.70	28.10	28.45	33,600	955,770	28.446	2.613	2.567	2.650	2.594	2.627	363,924	2.6263	-0.70%
2016-08-16	0	28.50	27.50	28.50	28.00	28.50	15,900	448,005	28.176	2.631	2.539	2.631	2.585	2.631	172,214	2.6014	-1.04%
2016-08-15	0	28.80	28.80	28.90	28.65	28.95	48,300	1,390,140	28.781	2.659	2.659	2.668	2.645	2.673	523,141	2.6573	0.00%
2016-08-12	0	28.80	24.80	28.85	27.60	28.80	51,600	1,473,195	28.550	2.659	2.290	2.664	2.548	2.659	558,884	2.6360	9.71%
2016-08-11	0	26.25	25.20	27.60	26.25	26.25	300	7,875	26.250	2.424	2.327	2.548	2.424	2.424	3,249	2.4236	-8.38%
2016-08-10	0	28.65	28.05	28.65	28.50	28.80	24,300	696,210	28.651	2.645	2.590	2.645	2.631	2.659	263,195	2.6452	0.53%
2016-08-09	0	28.50	24.80	28.50	28.40	28.75	4,800	136,905	28.522	2.631	2.290	2.631	2.622	2.654	51,989	2.6333	0.00%
2016-08-08	0	28.50	27.70	28.70	28.45	28.70	11,100	316,770	28.538	2.631	2.557	2.650	2.627	2.650	120,225	2.6348	0.53%
2016-08-05	0	28.35	28.05	28.50	27.75	28.35	38,700	1,080,630	27.923	2.617	2.590	2.631	2.562	2.617	419,163	2.5781	5.00%
2016-08-04	0	27.00	25.40	27.00	26.50	27.00	3,600	96,015	26.671	2.493	2.345	2.493	2.447	2.493	38,992	2.4624	1.12%
2016-08-03	0	26.70	23.80	26.70	26.10	26.70	23,700	627,210	26.465	2.465	2.197	2.465	2.410	2.465	256,697	2.4434	1.14%
2016-08-01	0	26.40	25.20	26.50	25.10	26.50	43,800	1,139,685	26.020	2.437	2.327	2.447	2.317	2.447	474,401	2.4024	5.18%
2016-07-29	0	25.10	23.00	25.10	23.80	25.20	3,900	95,760	24.554	2.317	2.124	2.317	2.197	2.327	42,241	2.2670	2.87%
2016-07-28	0	24.40	23.80	24.40	-	-	0	0	-	2.253	2.197	2.253	-	-	0	-	-1.41%
2016-07-27	0	24.75	23.55	24.75	24.10	24.80	25,200	610,050	24.208	2.285	2.174	2.285	2.225	2.290	272,943	2.2351	2.48%
2016-07-26	0	24.15	23.55	24.60	24.10	24.15	900	21,720	24.133	2.230	2.174	2.271	2.225	2.230	9,748	2.2282	0.42%
2016-07-25	0	24.05	23.55	24.60	-	-	0	0	-	2.220	2.174	2.271	-	-	0	-	0.42%
2016-07-22	0	23.95	23.65	24.00	23.95	24.10	5,700	136,920	24.021	2.211	2.184	2.216	2.211	2.225	61,737	2.2178	-2.24%
2016-07-21	0	24.50	23.90	24.55	24.30	24.50	4,500	110,010	24.447	2.262	2.207	2.267	2.244	2.262	48,740	2.2571	2.51%
2016-07-20	0	23.90	23.70	24.50	23.90	24.35	9,300	223,200	24.000	2.207	2.188	2.262	2.207	2.248	100,729	2.2158	-2.05%
2016-07-19	0	24.40	24.40	24.60	24.40	24.60	35,700	873,045	24.455	2.253	2.253	2.271	2.253	2.271	386,670	2.2579	1.67%
2016-07-18	0	24.00	23.55	24.60	23.90	24.30	37,000	890,120	24.057	2.216	2.174	2.271	2.207	2.244	400,750	2.2211	9.09%
2016-07-15	0	22.00	22.00	23.50	21.90	24.00	220,600	5,185,455	23.506	2.031	2.031	2.170	2.022	2.216	2,389,337	2.1702	6.80%
2016-07-14	1	20.60	-	20.90	20.60	20.70	1,500	30,960	20.640	1.902	-	1.930	1.902	1.911	16,247	1.9056	-1.44%
2016-07-13	0	20.90	-	21.00	20.70	20.90	3,900	80,790	20.715	1.930	-	1.939	1.911	1.930	42,241	1.9126	-0.24%
2016-07-12	0	20.95	20.95	21.30	20.85	20.95	13,500	282,360	20.916	1.934	1.934	1.967	1.925	1.934	146,220	1.9311	3.20%
2016-07-11	0	20.30	19.20	20.60	20.30	20.30	900	18,270	20.300	1.874	1.773	1.902	1.874	1.874	9,748	1.8742	2.01%
2016-07-08	0	19.90	19.50	20.40	19.90	20.05	8,700	173,490	19.941	1.837	1.800	1.883	1.837	1.851	94,230	1.8411	-0.50%
2016-07-07	0	20.00	19.50	21.40	19.98	20.30	6,300	126,888	20.141	1.847	1.800	1.976	1.845	1.874	68,236	1.8596	1.01%
2016-07-06	0	19.80	19.80	20.00	19.70	20.00	1,800	35,670	19.817	1.828	1.828	1.847	1.819	1.847	19,496	1.8296	-1.49%
2016-07-05	0	20.10	20.00	21.20	20.10	20.40	9,000	182,415	20.268	1.856	1.847	1.957	1.856	1.883	97,480	1.8713	-4.29%
2016-07-04	0	21.00	21.00	21.20	-	-	0	0	-	1.939	1.939	1.957	-	-	0	-	2.19%
2016-06-30	0	20.55	20.55	20.70	20.55	20.80	6,900	142,995	20.724	1.897	1.897	1.911	1.897	1.920	74,734	1.9134	-1.44%
2016-06-29	0	20.85	20.80	21.20	20.75	21.10	11,800	246,925	20.926	1.925	1.920	1.957	1.916	1.948	127,807	1.9320	0.00%
2016-06-28	0	20.85	20.40	21.10	20.45	20.85	1,500	30,840	20.560	1.925	1.883	1.948	1.888	1.925	16,247	1.8982	0.00%
2016-06-27	0	20.85	20.20	21.10	-	-	0	0	-	1.925	1.865	1.948	-	-	0	-	0.00%
2016-06-24	0	20.85	20.85	21.00	20.50	21.90	15,000	311,565	20.771	1.925	1.925	1.939	1.893	2.022	162,466	1.9177	-3.02%
2016-06-23	0	21.50	20.10	21.90	21.30	21.50	60,900	1,309,230	21.498	1.985	1.856	2.022	1.967	1.985	659,613	1.9848	2.63%
2016-06-22	0	20.95	20.15	21.00	-	-	0	0	-	1.934	1.860	1.939	-	-	0	-	-0.71%
2016-06-21	0	21.10	20.50	21.50	21.05	21.10	5,400	113,775	21.069	1.948	1.893	1.985	1.943	1.948	58,488	1.9453	1.20%
2016-06-20	0	20.85	20.50	21.50	20.55	20.85	1,200	24,930	20.775	1.925	1.893	1.985	1.897	1.925	12,997	1.9181	1.46%
2016-06-17	0	20.55	20.50	-	20.50	20.55	600	12,315	20.525	1.897	1.893	-	1.893	1.897	6,499	1.8950	0.24%
2016-06-16	0	20.50	20.20	-	20.50	20.95	62,400	1,280,145	20.515	1.893	1.865	-	1.893	1.934	675,860	1.8941	-0.49%
2016-06-15	0	20.60	20.60	-	20.35	20.55	9,900	201,975	20.402	1.902	1.902	-	1.879	1.897	107,228	1.8836	-0.48%
2016-06-14	0	20.70	20.70	21.90	20.70	20.80	1,200	24,870	20.725	1.911	1.911	2.022	1.911	1.920	12,997	1.9135	-0.48%
2016-06-13	0	20.80	20.80	21.40	20.75	21.25	6,300	133,080	21.124	1.920	1.920	1.976	1.916	1.962	68,236	1.9503	-2.80%
2016-06-10	0	21.40	21.25	21.40	21.45	21.45	2,100	45,000	21.429	1.976	1.962	1.976	1.980	1.980	22,745	1.9784	-2.28%
2016-06-08	0	21.90	20.10	22.40	21.85	21.90	8,400	183,780	21.879	2.022	1.856	2.068	2.017	2.022	90,981	2.0200	1.39%
2016-06-07	0	21.60	20.00	21.90	21.60	21.60	1,800	38,880	21.600	1.994	1.847	2.022	1.994	1.994	19,496	1.9943	0.00%
2016-06-06	0	21.60	21.50	21.90	-	-	0	0	-	1.994	1.985	2.022	-	-	0	-	0.47%
2016-06-03	0	21.50	19.80	21.50	21.20	21.50	2,400	51,360	21.400	1.985	1.828	1.985	1.957	1.985	25,995	1.9758	6.44%
2016-06-02	0	20.20	19.86	20.50	20.20	20.25	13,800	278,940	20.213	1.865	1.834	1.893	1.865	1.870	149,469	1.8662	-1.46%
2016-06-01	0	20.50	20.40	20.90	20.50	20.50	300	6,150	20.500	1.893	1.883	1.930	1.893	1.893	3,249	1.8927	-0.73%
2016-05-31	0	20.65	20.50	20.90	-	-	0	0	-	1.907	1.893	1.930	-	-	0	-	0.73%
2016-05-30	0	20.50	20.50	20.90	20.35	20.40	3,900	79,545	20.396	1.893	1.893	1.930	1.879	1.883	42,241	1.8831	-1.20%
2016-05-27	0	20.75	-	20.90	-	-	0	0	-	1.916	-	1.930	-	-	0	-	-0.72%
2016-05-26	0	20.90	19.90	20.90	20.40	20.90	2,400	49,410	20.588	1.930	1.837	1.930	1.883	1.930	25,995	1.9008	2.45%
2016-05-25	0	20.40	19.20	20.40	19.90	20.40	5,700	114,150	20.026	1.883	1.773	1.883	1.837	1.883	61,737	1.8490	3.66%
2016-05-24	0	19.68	19.60	19.68	19.60	19.68	3,000	58,848	19.616	1.817	1.810	1.817	1.810	1.817	32,493	1.8111	-1.11%
2016-05-23	0	19.90	19.90	19.92	19.58	20.30	5,400	108,162	20.030	1.837	1.837	1.839	1.808	1.874	58,488	1.8493	-0.75%
2016-05-20	0	20.05	19.70	20.30	20.00	20.30	19,200	386,955	20.154	1.851	1.819	1.874	1.847	1.874	207,957	1.8607	-0.74%
2016-05-19	0	20.20	20.00	20.20	-	-	0	0	-	1.865	1.847	1.865	-	-	0	-	-0.25%
2016-05-18	0	20.25	20.10	20.45	20.25	20.25	1,500	30,375	20.250	1.870	1.856	1.888	1.870	1.870	16,247	1.8696	0.00%
2016-05-17	0	20.25	20.00	20.60	20.25	20.35	1,800	36,480	20.267	1.870	1.847	1.902	1.870	1.879	19,496	1.8712	0.00%
2016-05-16	0	20.25	20.00	20.30	20.25	20.40	900	18,285	20.317	1.870	1.847	1.874	1.870	1.883	9,748	1.8758	-1.22%
2016-05-13	0	20.50	20.25	20.50	-	-	0	0	-	1.893	1.870	1.893	-	-	0	-	-0.73%
2016-05-12	0	20.65	20.60	20.65	20.65	20.65	600	12,390	20.650	1.907	1.902	1.907	1.907	1.907	6,499	1.9065	0.98%
2016-05-11	0	20.45	20.25	21.00	20.45	20.45	4,800	98,160	20.450	1.888	1.870	1.939	1.888	1.888	51,989	1.8881	0.00%
2016-05-10	0	20.45	20.20	21.00	20.35	20.50	3,600	73,650	20.458	1.888	1.865	1.939	1.879	1.893	38,992	1.8889	-0.73%
2016-05-09	0	20.60	20.50	20.60	20.60	20.90	6,600	137,760	20.873	1.902	1.893	1.902	1.902	1.930	71,485	1.9271	-0.48%
2016-05-06	0	20.70	20.25	20.70	20.10	20.70	5,100	104,340	20.459	1.911	1.870	1.911	1.856	1.911	55,239	1.8889	2.48%
2016-05-05	0	20.20	20.20	22.00	20.15	20.45	6,600	134,145	20.325	1.865	1.865	2.031	1.860	1.888	71,485	1.8765	-0.74%
2016-05-04	0	20.35	20.35	22.00	20.35	20.40	1,800	36,675	20.375	1.879	1.879	2.031	1.879	1.883	19,496	1.8812	-0.25%
2016-05-03	0	20.40	20.40	20.50	20.25	20.80	6,300	127,740	20.276	1.883	1.883	1.893	1.870	1.920	68,236	1.8720	-1.92%
2016-04-29	0	20.80	20.70	21.35	20.65	20.80	6,000	124,110	20.685	1.920	1.911	1.971	1.907	1.920	64,986	1.9098	0.00%
2016-04-28	0	20.80	20.70	20.80	20.80	22.10	9,600	204,870	21.341	1.920	1.911	1.920	1.920	2.040	103,978	1.9703	-3.03%
2016-04-27	0	21.45	21.40	22.20	21.40	21.50	8,700	186,375	21.422	1.980	1.976	2.050	1.976	1.985	94,230	1.9779	-0.46%
2016-04-26	0	21.55	21.00	21.60	21.35	21.90	21,900	469,680	21.447	1.990	1.939	1.994	1.971	2.022	237,201	1.9801	-1.60%
2016-04-25	0	21.90	21.40	21.90	21.70	21.90	2,700	58,995	21.850	2.022	1.976	2.022	2.003	2.022	29,244	2.0173	-1.79%
2016-04-22	0	22.30	22.30	22.50	22.15	22.40	13,800	306,885	22.238	2.059	2.059	2.077	2.045	2.068	149,469	2.0532	2.29%
2016-04-21	0	21.80	21.80	22.20	21.50	22.00	28,800	626,055	21.738	2.013	2.013	2.050	1.985	2.031	311,935	2.0070	2.59%
2016-04-20	0	21.25	20.80	21.25	20.85	21.25	4,200	88,410	21.050	1.962	1.920	1.962	1.925	1.962	45,491	1.9435	-0.23%
2016-04-19	0	21.30	21.10	21.35	20.85	21.40	45,000	952,650	21.170	1.967	1.948	1.971	1.925	1.976	487,399	1.9546	5.71%
2016-04-18	0	20.15	20.15	20.20	20.15	20.50	7,500	151,710	20.228	1.860	1.860	1.865	1.860	1.893	81,233	1.8676	-2.66%
2016-04-15	0	20.70	20.75	20.85	20.70	21.10	15,600	324,780	20.819	1.911	1.916	1.925	1.911	1.948	168,965	1.9222	-1.90%
2016-04-14	0	21.10	21.05	21.30	20.70	21.50	44,400	935,235	21.064	1.948	1.943	1.967	1.911	1.985	480,900	1.9448	3.43%
2016-04-13	0	20.40	20.30	20.80	19.88	20.95	109,800	2,213,358	20.158	1.883	1.874	1.920	1.835	1.934	1,189,253	1.8611	6.69%
2016-04-12	0	19.12	19.08	19.40	19.02	19.32	26,100	500,190	19.164	1.765	1.762	1.791	1.756	1.784	282,691	1.7694	-0.52%
2016-04-11	0	19.22	19.20	19.50	19.00	19.48	27,300	527,118	19.308	1.775	1.773	1.800	1.754	1.799	295,689	1.7827	-2.24%
2016-04-08	0	19.66	19.34	19.68	19.06	21.50	165,600	3,231,378	19.513	1.815	1.786	1.817	1.760	1.985	1,793,627	1.8016	-8.98%
2016-04-07	1	21.60	21.50	22.20	21.60	22.10	9,900	217,455	21.965	1.994	1.985	2.050	1.994	2.040	107,228	2.0280	-2.70%
2016-04-06	0	22.20	22.20	22.50	22.10	22.20	13,800	306,030	22.176	2.050	2.050	2.077	2.040	2.050	149,469	2.0474	-0.89%
2016-04-05	0	22.40	22.30	23.15	22.20	24.75	22,500	529,125	23.517	2.068	2.059	2.137	2.050	2.285	243,699	2.1712	-5.49%
2016-04-01	0	23.70	23.05	25.60	23.50	24.45	9,900	234,600	23.697	2.188	2.128	2.364	2.170	2.257	107,228	2.1879	-5.20%
2016-03-31	0	25.00	24.80	25.30	25.00	25.00	1,200	30,000	25.000	2.308	2.290	2.336	2.308	2.308	12,997	2.3082	0.81%
2016-03-30	0	24.80	24.75	25.20	24.75	24.75	2,100	52,080	24.800	2.290	2.285	2.327	2.285	2.285	22,745	2.2897	-0.20%
2016-03-29	0	24.85	24.75	25.00	24.85	24.85	300	7,455	24.850	2.294	2.285	2.308	2.294	2.294	3,249	2.2943	-0.20%
2016-03-24	0	24.90	23.50	24.90	25.00	25.00	1,200	30,000	25.000	2.299	2.170	2.299	2.308	2.308	12,997	2.3082	-0.40%
2016-03-23	0	25.00	24.75	25.20	24.75	25.00	18,000	448,320	24.907	2.308	2.285	2.327	2.285	2.308	194,959	2.2996	2.88%
2016-03-22	0	24.30	24.30	24.60	24.10	24.40	11,100	269,910	24.316	2.244	2.244	2.271	2.225	2.253	120,225	2.2450	0.83%
2016-03-21	0	24.10	24.10	24.85	-	-	0	0	-	2.225	2.225	2.294	-	-	0	-	0.00%
2016-03-18	0	24.10	24.10	25.10	24.10	24.90	11,100	270,675	24.385	2.225	2.225	2.317	2.225	2.299	120,225	2.2514	-3.21%
2016-03-17	0	24.90	24.85	25.10	24.80	25.15	9,600	238,800	24.875	2.299	2.294	2.317	2.290	2.322	103,978	2.2966	2.26%
2016-03-16	0	24.35	24.10	24.60	24.35	24.35	1,800	43,830	24.350	2.248	2.225	2.271	2.248	2.248	19,496	2.2482	-1.42%
2016-03-15	0	24.70	24.20	24.70	24.80	24.80	7,800	193,440	24.800	2.280	2.234	2.280	2.290	2.290	84,482	2.2897	1.44%
2016-03-14	0	24.35	24.25	24.60	24.20	24.60	10,200	249,075	24.419	2.248	2.239	2.271	2.234	2.271	110,477	2.2545	4.28%
2016-03-11	0	23.35	23.35	23.90	-	-	0	0	-	2.156	2.156	2.207	-	-	0	-	1.52%
2016-03-10	0	23.00	22.65	24.00	-	-	0	0	-	2.124	2.091	2.216	-	-	0	-	0.00%
2016-03-09	0	23.00	22.50	23.40	23.00	23.00	300	6,900	23.000	2.124	2.077	2.160	2.124	2.124	3,249	2.1235	-1.92%
2016-03-08	0	23.45	22.55	23.45	23.45	23.50	2,400	56,355	23.481	2.165	2.082	2.165	2.165	2.170	25,995	2.1680	0.00%
2016-03-07	0	23.45	23.45	23.50	23.45	23.45	600	14,070	23.450	2.165	2.165	2.170	2.165	2.165	6,499	2.1651	1.08%
2016-03-04	0	23.20	23.20	23.50	23.20	23.20	2,397	55,387	23.107	2.142	2.142	2.170	2.142	2.142	25,962	2.1334	0.43%
2016-03-03	0	23.10	22.50	23.45	23.00	23.50	18,900	437,985	23.174	2.133	2.077	2.165	2.124	2.170	204,707	2.1396	2.67%
2016-03-02	0	22.50	21.00	23.50	22.50	22.50	900	20,250	22.500	2.077	1.939	2.170	2.077	2.077	9,748	2.0774	4.90%
2016-03-01	0	21.45	21.35	-	21.40	21.50	10,500	225,180	21.446	1.980	1.971	-	1.976	1.985	113,726	1.9800	0.00%
2016-02-29	0	21.45	21.45	-	21.45	21.60	2,700	58,050	21.500	1.980	1.980	-	1.980	1.994	29,244	1.9850	-0.69%
2016-02-26	0	21.60	21.50	22.20	21.60	21.60	9,000	194,400	21.600	1.994	1.985	2.050	1.994	1.994	97,480	1.9943	1.09%
2016-02-25	0	21.50	21.25	-	21.50	21.75	12,000	259,875	21.656	1.973	1.950	-	1.973	1.996	130,775	1.9872	-1.15%
2016-02-24	0	21.75	21.65	-	21.75	22.00	2,100	46,110	21.957	1.996	1.987	-	1.996	2.019	22,886	2.0148	-0.91%
2016-02-23	0	21.95	21.80	22.00	-	-	0	0	-	2.014	2.000	2.019	-	-	0	-	0.00%
2016-02-22	0	21.95	21.85	-	21.70	21.95	6,300	138,060	21.914	2.014	2.005	-	1.991	2.014	68,657	2.0109	2.09%
2016-02-19	0	21.50	21.40	-	21.50	21.60	14,400	309,690	21.506	1.973	1.964	-	1.973	1.982	156,931	1.9734	-2.05%
2016-02-18	0	21.95	21.50	-	21.35	21.95	3,600	77,835	21.621	2.014	1.973	-	1.959	2.014	39,233	1.9839	3.05%
2016-02-17	0	21.30	21.10	21.90	21.00	22.25	25,500	550,365	21.583	1.954	1.936	2.010	1.927	2.042	277,898	1.9805	-4.48%
2016-02-16	0	22.30	22.25	22.90	22.05	22.50	6,600	146,970	22.268	2.046	2.042	2.101	2.023	2.065	71,927	2.0433	-0.89%
2016-02-15	0	22.50	22.50	-	22.15	22.80	10,500	237,480	22.617	2.065	2.065	-	2.032	2.092	114,429	2.0754	1.58%
2016-02-12	0	22.15	22.15	22.30	22.15	22.30	8,700	193,185	22.205	2.032	2.032	2.046	2.032	2.046	94,812	2.0376	-0.23%
2016-02-11	0	22.20	22.10	22.20	22.05	23.50	16,800	372,525	22.174	2.037	2.028	2.037	2.023	2.156	183,086	2.0347	-6.53%
2016-02-05	0	23.75	22.80	23.80	22.80	23.75	12,600	290,355	23.044	2.179	2.092	2.184	2.092	2.179	137,314	2.1145	3.04%
2016-02-04	0	23.05	23.05	23.80	23.00	23.65	4,200	97,950	23.321	2.115	2.115	2.184	2.110	2.170	45,771	2.1400	-3.35%
2016-02-03	0	23.85	23.75	24.20	23.00	23.85	2,300	53,915	23.441	2.188	2.179	2.221	2.110	2.188	25,065	2.1510	1.49%
2016-02-02	0	23.50	23.50	26.05	23.50	24.00	4,800	114,060	23.763	2.156	2.156	2.390	2.156	2.202	52,310	2.1805	-1.67%
2016-02-01	0	23.90	23.00	24.80	23.70	24.70	24,600	605,220	24.602	2.193	2.110	2.276	2.175	2.266	268,090	2.2575	-2.85%
2016-01-29	0	24.60	24.60	25.20	24.55	25.50	13,800	345,270	25.020	2.257	2.257	2.312	2.253	2.340	150,392	2.2958	1.65%
2016-01-28	0	24.20	24.20	24.80	24.20	24.20	600	14,520	24.200	2.221	2.221	2.276	2.221	2.221	6,539	2.2206	-0.62%
2016-01-27	0	24.35	24.00	25.10	24.35	24.60	4,500	110,250	24.500	2.234	2.202	2.303	2.234	2.257	49,041	2.2481	-0.81%
2016-01-26	0	24.55	24.00	24.55	24.10	24.55	7,200	174,135	24.185	2.253	2.202	2.253	2.211	2.253	78,465	2.2193	-1.80%
2016-01-25	0	25.00	24.60	25.00	24.50	25.10	37,700	932,875	24.745	2.294	2.257	2.294	2.248	2.303	410,853	2.2706	2.04%
2016-01-22	0	24.50	23.85	25.00	24.10	24.50	21,300	517,290	24.286	2.248	2.188	2.294	2.211	2.248	232,126	2.2285	7.46%
2016-01-21	0	22.80	22.80	23.00	22.80	23.85	21,600	499,890	23.143	2.092	2.092	2.110	2.092	2.188	235,396	2.1236	-3.39%
2016-01-20	0	23.60	23.60	23.90	23.60	24.00	21,300	504,525	23.687	2.166	2.166	2.193	2.166	2.202	232,126	2.1735	-3.28%
2016-01-19	0	24.40	24.20	24.40	24.40	24.45	900	21,975	24.417	2.239	2.221	2.239	2.239	2.244	9,808	2.2405	0.21%
2016-01-18	0	24.35	24.15	24.35	24.05	24.45	6,000	146,325	24.388	2.234	2.216	2.234	2.207	2.244	65,388	2.2378	-1.02%
2016-01-15	0	24.60	24.20	24.60	24.20	24.60	5,400	131,940	24.433	2.257	2.221	2.257	2.221	2.257	58,849	2.2420	-0.40%
2016-01-14	0	24.70	24.70	24.90	24.20	24.35	7,200	174,945	24.298	2.266	2.266	2.285	2.221	2.234	78,465	2.2296	-1.00%
2016-01-13	0	24.95	24.60	24.95	24.95	25.10	8,400	210,165	25.020	2.289	2.257	2.289	2.289	2.303	91,543	2.2958	2.89%
2016-01-12	0	24.25	24.25	24.45	24.20	24.85	15,900	389,520	24.498	2.225	2.225	2.244	2.221	2.280	173,277	2.2480	0.21%
2016-01-11	0	24.20	24.15	24.50	24.15	24.55	12,000	290,790	24.233	2.221	2.216	2.248	2.216	2.253	130,775	2.2236	-3.97%
2016-01-08	0	25.20	24.70	25.30	24.20	25.20	43,800	1,072,185	24.479	2.312	2.266	2.322	2.221	2.312	477,330	2.2462	-2.70%
2016-01-07	1	25.90	25.90	26.00	25.85	26.25	11,700	304,365	26.014	2.377	2.377	2.386	2.372	2.409	127,506	2.3871	-1.71%
2016-01-06	0	26.35	26.25	28.00	26.15	26.55	11,400	300,045	26.320	2.418	2.409	2.569	2.400	2.436	124,237	2.4151	1.15%
2016-01-05	0	26.05	26.05	26.35	26.05	26.70	13,200	351,270	26.611	2.390	2.390	2.418	2.390	2.450	143,853	2.4419	-1.14%
2016-01-04	0	26.35	26.30	26.45	26.30	27.30	96,000	2,570,790	26.779	2.418	2.413	2.427	2.413	2.505	1,046,204	2.4573	-3.48%
2015-12-31	0	27.30	27.15	28.00	27.15	27.30	34,500	938,610	27.206	2.505	2.491	2.569	2.491	2.505	375,979	2.4964	0.18%
2015-12-30	0	27.25	27.25	-	27.05	27.55	14,700	399,780	27.196	2.500	2.500	-	2.482	2.528	160,200	2.4955	0.18%
2015-12-29	0	27.20	27.15	27.20	27.05	27.25	15,300	416,100	27.196	2.496	2.491	2.496	2.482	2.500	166,739	2.4955	-1.27%
2015-12-28	0	27.55	27.45	27.60	27.00	27.60	17,400	478,410	27.495	2.528	2.519	2.533	2.478	2.533	189,624	2.5229	0.18%
2015-12-24	0	27.50	27.50	29.90	27.30	27.90	6,000	166,335	27.723	2.523	2.523	2.744	2.505	2.560	65,388	2.5438	0.73%
2015-12-23	0	27.30	27.30	28.00	27.00	27.55	11,700	317,040	27.097	2.505	2.505	2.569	2.478	2.528	127,506	2.4865	-0.91%
2015-12-22	0	27.55	27.50	28.65	27.50	28.10	11,700	323,445	27.645	2.528	2.523	2.629	2.523	2.578	127,506	2.5367	-0.36%
2015-12-21	0	27.65	27.65	28.00	27.45	27.55	14,700	404,295	27.503	2.537	2.537	2.569	2.519	2.528	160,200	2.5237	-1.78%
2015-12-18	0	28.15	27.90	28.50	27.85	29.20	42,000	1,194,885	28.450	2.583	2.560	2.615	2.556	2.679	457,714	2.6105	-1.23%
2015-12-17	0	28.50	28.30	28.60	28.50	28.80	6,000	171,615	28.603	2.615	2.597	2.624	2.615	2.643	65,388	2.6246	1.42%
2015-12-16	0	28.10	28.10	28.45	27.95	28.10	900	25,200	28.000	2.578	2.578	2.611	2.565	2.578	9,808	2.5693	-0.71%
2015-12-15	0	28.30	27.90	28.30	28.00	28.55	12,900	362,055	28.066	2.597	2.560	2.597	2.569	2.620	140,584	2.5754	0.18%
2015-12-14	0	28.25	28.25	28.55	28.20	28.50	11,400	322,695	28.307	2.592	2.592	2.620	2.588	2.615	124,237	2.5974	-1.57%
2015-12-11	0	28.70	28.70	29.00	28.70	29.00	8,700	251,430	28.900	2.634	2.634	2.661	2.634	2.661	94,812	2.6519	-0.69%
2015-12-10	0	28.90	28.70	28.90	28.70	28.95	2,400	69,195	28.831	2.652	2.634	2.652	2.634	2.656	26,155	2.6456	-0.34%
2015-12-09	0	29.00	28.40	29.20	28.80	29.20	2,700	78,360	29.022	2.661	2.606	2.679	2.643	2.679	29,424	2.6631	-0.68%
2015-12-08	0	29.20	29.20	29.75	29.15	29.45	12,900	377,805	29.287	2.679	2.679	2.730	2.675	2.702	140,584	2.6874	-1.35%
2015-12-07	0	29.60	29.60	29.65	29.55	29.65	3,900	115,470	29.608	2.716	2.716	2.721	2.712	2.721	42,502	2.7168	1.72%
2015-12-04	0	29.10	29.10	29.20	29.10	29.25	14,100	410,445	29.110	2.670	2.670	2.679	2.670	2.684	153,661	2.6711	-2.84%
2015-12-03	0	29.95	29.95	30.30	29.90	29.95	4,500	134,595	29.910	2.748	2.748	2.780	2.744	2.748	49,041	2.7446	-2.28%
2015-12-02	0	30.65	30.20	31.00	30.60	31.00	24,900	767,025	30.804	2.812	2.771	2.845	2.808	2.845	271,359	2.8266	-1.29%
2015-12-01	0	31.05	30.90	31.20	30.80	31.05	8,700	269,970	31.031	2.849	2.835	2.863	2.826	2.849	94,812	2.8474	-0.32%
2015-11-30	0	31.15	31.15	31.30	31.00	31.15	9,900	307,965	31.108	2.858	2.858	2.872	2.845	2.858	107,890	2.8544	0.48%
2015-11-27	0	31.00	30.80	31.20	30.70	31.20	9,600	297,105	30.948	2.845	2.826	2.863	2.817	2.863	104,620	2.8398	0.32%
2015-11-26	0	30.90	30.40	31.00	30.85	31.10	2,700	83,460	30.911	2.835	2.790	2.845	2.831	2.854	29,424	2.8364	1.98%
2015-11-25	0	30.30	30.00	30.50	30.10	30.30	9,900	298,860	30.188	2.780	2.753	2.799	2.762	2.780	107,890	2.7700	1.00%
2015-11-24	0	30.00	29.75	30.15	30.00	30.20	3,600	108,105	30.029	2.753	2.730	2.767	2.753	2.771	39,233	2.7555	-0.66%
2015-11-23	0	30.20	29.60	30.20	30.20	30.20	900	27,180	30.200	2.771	2.716	2.771	2.771	2.771	9,808	2.7712	0.33%
2015-11-20	0	30.10	29.50	30.10	30.10	30.10	300	9,030	30.100	2.762	2.707	2.762	2.762	2.762	3,269	2.7620	0.33%
2015-11-19	0	30.00	29.60	30.00	30.00	30.20	16,800	506,160	30.129	2.753	2.716	2.753	2.753	2.771	183,086	2.7646	2.21%
2015-11-18	0	29.35	29.15	29.75	29.35	29.95	21,600	644,325	29.830	2.693	2.675	2.730	2.693	2.748	235,396	2.7372	-0.84%
2015-11-17	0	29.60	29.15	29.70	29.10	29.90	46,500	1,380,315	29.684	2.716	2.675	2.725	2.670	2.744	506,755	2.7238	1.37%
2015-11-16	0	29.20	29.20	29.45	29.00	29.20	28,500	829,800	29.116	2.679	2.679	2.702	2.661	2.679	310,592	2.6717	-2.01%
2015-11-13	0	29.80	29.20	29.80	29.55	29.80	11,100	329,580	29.692	2.734	2.679	2.734	2.712	2.734	120,967	2.7245	0.00%
2015-11-12	0	29.80	29.40	29.80	29.80	29.80	4,200	125,160	29.800	2.734	2.698	2.734	2.734	2.734	45,771	2.7345	0.00%
2015-11-11	0	29.80	29.00	29.80	29.60	30.30	28,200	846,795	30.028	2.734	2.661	2.734	2.716	2.780	307,322	2.7554	0.00%
2015-11-10	0	29.80	29.60	29.80	28.85	29.80	37,800	1,111,935	29.416	2.734	2.716	2.734	2.647	2.734	411,943	2.6992	3.29%
2015-11-09	0	28.85	28.40	29.10	28.85	29.20	23,100	671,700	29.078	2.647	2.606	2.670	2.647	2.679	251,743	2.6682	0.87%
2015-11-06	0	28.60	28.40	28.60	28.35	28.65	25,200	718,080	28.495	2.624	2.606	2.624	2.601	2.629	274,628	2.6147	0.88%
2015-11-05	0	28.35	28.00	28.35	-	-	0	0	-	2.601	2.569	2.601	-	-	0	-	-0.18%
2015-11-04	0	28.40	28.00	28.40	28.25	28.40	26,700	757,575	28.374	2.606	2.569	2.606	2.592	2.606	290,975	2.6036	1.43%
2015-11-03	0	28.00	27.70	28.15	27.70	28.20	6,900	192,360	27.878	2.569	2.542	2.583	2.542	2.588	75,196	2.5581	1.82%
2015-11-02	0	27.50	27.35	27.80	27.50	28.05	29,700	824,490	27.761	2.523	2.510	2.551	2.523	2.574	323,669	2.5473	-1.26%
2015-10-30	0	27.85	27.80	28.20	27.60	28.30	7,200	200,055	27.785	2.556	2.551	2.588	2.533	2.597	78,465	2.5496	0.18%
2015-10-29	0	27.80	27.60	27.80	27.60	28.00	11,700	323,610	27.659	2.551	2.533	2.551	2.533	2.569	127,506	2.5380	-1.24%
2015-10-28	0	28.15	28.10	28.15	28.00	28.25	18,300	515,415	28.165	2.583	2.578	2.583	2.569	2.592	199,433	2.5844	0.54%
2015-10-27	0	28.00	27.85	28.00	27.80	28.10	2,100	58,740	27.971	2.569	2.556	2.569	2.551	2.578	22,886	2.5667	0.00%
2015-10-26	0	28.00	27.90	28.00	28.00	28.30	29,400	826,890	28.126	2.569	2.560	2.569	2.569	2.597	320,400	2.5808	-0.18%
2015-10-23	0	28.05	27.90	28.05	27.80	28.15	19,800	555,075	28.034	2.574	2.560	2.574	2.551	2.583	215,780	2.5724	1.08%
2015-10-22	0	27.75	27.65	27.75	27.75	27.75	2,700	74,925	27.750	2.546	2.537	2.546	2.546	2.546	29,424	2.5463	0.00%
2015-10-20	0	27.75	27.50	27.80	27.50	27.90	8,100	224,535	27.720	2.546	2.523	2.551	2.523	2.560	88,273	2.5436	-1.25%
2015-10-19	0	28.10	28.00	28.15	27.90	28.10	20,700	579,225	27.982	2.578	2.569	2.583	2.560	2.578	225,588	2.5676	-0.35%
2015-10-16	0	28.20	28.15	28.20	28.00	28.25	22,500	632,070	28.092	2.588	2.583	2.588	2.569	2.592	245,204	2.5777	1.08%
2015-10-15	0	27.90	27.75	27.95	27.80	28.10	25,500	712,905	27.957	2.560	2.546	2.565	2.551	2.578	277,898	2.5653	1.45%
2015-10-14	0	27.50	27.50	27.65	27.45	27.95	36,900	1,022,250	27.703	2.523	2.523	2.537	2.519	2.565	402,135	2.5421	1.85%
2015-10-13	0	27.00	27.00	27.20	27.00	27.75	80,700	2,199,510	27.255	2.478	2.478	2.496	2.478	2.546	879,465	2.5010	-3.40%
2015-10-12	0	27.95	27.90	28.00	27.70	28.25	70,200	1,953,690	27.830	2.565	2.560	2.569	2.542	2.592	765,036	2.5537	-0.53%
2015-10-09	0	28.10	28.00	28.20	28.00	30.85	369,600	10,471,500	28.332	2.578	2.569	2.588	2.569	2.831	4,027,884	2.5998	-8.91%
2015-10-08	1	30.85	28.85	32.00	30.85	32.00	7,200	223,065	30.981	2.831	2.647	2.936	2.831	2.936	78,465	2.8428	-3.14%
2015-10-07	0	31.85	31.50	32.00	31.35	31.85	1,800	56,955	31.642	2.923	2.890	2.936	2.877	2.923	19,616	2.9034	-0.16%
2015-10-06	0	31.90	31.60	32.10	31.90	32.05	5,800	185,645	32.008	2.927	2.900	2.946	2.927	2.941	63,208	2.9370	0.31%
2015-10-05	0	31.80	31.50	31.80	31.50	31.90	1,200	37,965	31.638	2.918	2.890	2.918	2.890	2.927	13,078	2.9031	2.58%
2015-10-02	0	31.00	31.00	31.20	31.00	31.20	3,300	102,720	31.127	2.845	2.845	2.863	2.845	2.863	35,963	2.8562	0.81%
2015-09-30	0	30.75	30.65	30.75	30.75	30.75	300	9,225	30.750	2.822	2.812	2.822	2.822	2.822	3,269	2.8216	2.16%
2015-09-29	0	30.10	29.90	30.70	29.95	30.20	11,700	351,375	30.032	2.762	2.744	2.817	2.748	2.771	127,506	2.7558	2.03%
2015-09-25	0	29.50	29.50	29.80	28.95	29.55	3,000	88,095	29.365	2.707	2.707	2.734	2.656	2.712	32,694	2.6945	1.90%
2015-09-24	0	28.95	28.95	29.35	28.85	29.00	3,600	104,250	28.958	2.656	2.656	2.693	2.647	2.661	39,233	2.6572	-0.69%
2015-09-23	0	29.15	28.80	29.15	-	-	0	0	-	2.675	2.643	2.675	-	-	0	-	-0.85%
2015-09-22	0	29.40	28.80	29.75	29.00	29.55	9,000	262,170	29.130	2.698	2.643	2.730	2.661	2.712	98,082	2.6730	-0.17%
2015-09-21	0	29.45	29.00	29.45	29.50	29.50	1,200	35,400	29.500	2.702	2.661	2.702	2.707	2.707	13,078	2.7069	-0.84%
2015-09-18	0	29.70	29.00	29.80	29.70	29.95	4,800	143,340	29.863	2.725	2.661	2.734	2.725	2.748	52,310	2.7402	-0.50%
2015-09-17	0	29.85	29.85	30.35	29.85	29.85	600	17,910	29.850	2.739	2.739	2.785	2.739	2.739	6,539	2.7390	1.19%
2015-09-16	0	29.50	29.50	30.20	29.30	29.65	12,300	362,970	29.510	2.707	2.707	2.771	2.689	2.721	134,045	2.7078	-1.50%
2015-09-15	0	29.95	29.75	30.30	29.75	30.10	2,700	80,490	29.811	2.748	2.730	2.780	2.730	2.762	29,424	2.7355	1.35%
2015-09-14	0	29.55	29.25	29.60	29.55	30.10	2,700	80,835	29.939	2.712	2.684	2.716	2.712	2.762	29,424	2.7472	-1.50%
2015-09-11	0	30.00	29.90	30.45	29.90	30.25	10,500	314,295	29.933	2.753	2.744	2.794	2.744	2.776	114,429	2.7466	1.52%
2015-09-10	0	29.55	29.40	30.00	29.50	30.00	9,900	294,120	29.709	2.712	2.698	2.753	2.707	2.753	107,890	2.7261	-6.04%
2015-09-09	0	31.45	31.15	31.50	29.85	31.45	16,800	515,745	30.699	2.886	2.858	2.890	2.739	2.886	183,086	2.8170	7.34%
2015-09-08	0	29.30	29.25	29.30	29.00	29.75	79,800	2,334,510	29.255	2.689	2.684	2.689	2.661	2.730	869,657	2.6844	-1.84%
2015-09-07	0	29.85	29.50	30.00	29.85	30.25	12,233	369,028	30.167	2.739	2.707	2.753	2.739	2.776	133,315	2.7681	-0.50%
2015-09-04	0	30.00	29.70	30.00	29.60	30.50	10,800	326,190	30.203	2.753	2.725	2.753	2.716	2.799	117,698	2.7714	-4.31%
2015-09-02	0	31.35	30.45	31.95	30.95	31.40	2,100	65,475	31.179	2.877	2.794	2.932	2.840	2.881	22,886	2.8610	2.96%
2015-09-01	0	30.45	30.05	30.45	30.45	31.35	5,100	158,760	31.129	2.794	2.757	2.794	2.794	2.877	55,580	2.8564	-1.77%
2015-08-31	0	31.00	30.65	31.50	30.80	31.60	9,600	298,920	31.138	2.845	2.812	2.890	2.826	2.900	104,620	2.8572	-3.12%
2015-08-28	0	32.00	31.80	32.00	31.80	32.35	6,000	192,045	32.008	2.936	2.918	2.936	2.918	2.968	65,388	2.9370	0.19%
2015-08-27	0	32.05	32.05	32.45	32.00	32.50	14,700	472,125	32.117	2.931	2.931	2.967	2.926	2.972	160,752	2.9370	-1.69%
2015-08-26	0	32.60	31.65	32.60	30.30	33.00	29,100	928,770	31.917	2.981	2.894	2.981	2.771	3.018	318,224	2.9186	5.16%
2015-08-25	0	31.00	30.30	32.55	30.20	33.00	59,100	1,864,140	31.542	2.835	2.771	2.977	2.762	3.018	646,290	2.8844	-1.90%
2015-08-24	0	31.60	31.60	32.35	31.60	32.35	29,100	933,315	32.073	2.890	2.890	2.958	2.890	2.958	318,224	2.9329	-3.07%
2015-08-21	0	32.60	32.10	32.95	32.35	33.70	29,400	961,320	32.698	2.981	2.935	3.013	2.958	3.082	321,505	2.9901	-3.26%
2015-08-20	0	33.70	33.50	33.85	32.85	33.80	15,600	515,970	33.075	3.082	3.063	3.095	3.004	3.091	170,594	3.0245	1.97%
2015-08-19	0	33.05	33.05	33.20	33.00	33.40	11,100	367,860	33.141	3.022	3.022	3.036	3.018	3.054	121,384	3.0305	-0.60%
2015-08-18	0	33.25	33.15	33.40	33.25	34.30	4,800	162,135	33.778	3.041	3.031	3.054	3.041	3.137	52,491	3.0888	-2.78%
2015-08-17	0	34.20	33.90	34.20	34.20	34.20	300	10,260	34.200	3.127	3.100	3.127	3.127	3.127	3,281	3.1274	0.59%
2015-08-14	0	34.00	34.00	34.30	34.00	34.30	3,600	122,805	34.113	3.109	3.109	3.137	3.109	3.137	39,368	3.1194	-0.29%
2015-08-13	0	34.10	34.10	34.50	33.65	34.35	7,500	255,645	34.086	3.118	3.118	3.155	3.077	3.141	82,016	3.1170	3.02%
2015-08-12	0	33.10	33.10	33.55	33.10	33.65	15,600	518,655	33.247	3.027	3.027	3.068	3.027	3.077	170,594	3.0403	-2.79%
2015-08-11	0	34.05	34.00	34.20	34.00	34.80	20,400	698,220	34.227	3.114	3.109	3.127	3.109	3.182	223,085	3.1298	-2.44%
2015-08-10	0	34.90	34.90	35.00	34.90	35.00	3,300	115,410	34.973	3.191	3.191	3.201	3.191	3.201	36,087	3.1981	0.00%
2015-08-07	0	34.90	34.70	34.90	34.70	34.90	16,200	562,815	34.742	3.191	3.173	3.191	3.173	3.191	177,156	3.1770	-0.57%
2015-08-06	0	35.10	35.10	35.40	35.05	36.00	28,500	1,010,820	35.467	3.210	3.210	3.237	3.205	3.292	311,663	3.2433	-3.04%
2015-08-05	0	36.20	36.15	36.20	36.10	36.55	28,200	1,024,035	36.313	3.310	3.306	3.310	3.301	3.342	308,382	3.3207	-3.98%
2015-08-04	0	37.70	37.55	37.90	37.70	38.10	8,400	317,745	37.827	3.447	3.434	3.466	3.447	3.484	91,858	3.4591	0.67%
2015-08-03	0	37.45	37.30	37.45	37.40	37.60	4,200	157,440	37.486	3.425	3.411	3.425	3.420	3.438	45,929	3.4279	-0.53%
2015-07-31	0	37.65	37.65	37.90	37.65	38.30	12,200	461,430	37.822	3.443	3.443	3.466	3.443	3.502	133,413	3.4586	-1.05%
2015-07-30	0	38.05	38.05	38.50	37.80	38.25	9,300	353,925	38.057	3.479	3.479	3.521	3.457	3.498	101,700	3.4801	2.28%
2015-07-29	0	37.20	37.20	37.80	36.60	37.25	39,900	1,482,150	37.147	3.402	3.402	3.457	3.347	3.406	436,328	3.3969	1.64%
2015-07-28	0	36.60	36.20	36.60	36.05	36.75	7,200	263,070	36.538	3.347	3.310	3.347	3.297	3.361	78,736	3.3412	1.95%
2015-07-27	0	35.90	35.50	35.90	35.70	36.00	25,800	927,975	35.968	3.283	3.246	3.283	3.265	3.292	282,137	3.2891	-0.14%
2015-07-24	0	35.95	35.95	36.00	35.85	36.30	9,600	346,335	36.077	3.287	3.287	3.292	3.278	3.319	104,981	3.2990	-1.37%
2015-07-23	0	36.45	36.20	36.75	36.35	37.00	60,600	2,223,270	36.688	3.333	3.310	3.361	3.324	3.383	662,693	3.3549	-0.14%
2015-07-22	0	36.50	36.35	36.60	36.30	36.50	13,500	491,235	36.388	3.338	3.324	3.347	3.319	3.338	147,630	3.3275	0.27%
2015-07-21	0	36.40	36.25	36.40	35.80	36.70	82,500	2,986,920	36.205	3.329	3.315	3.329	3.274	3.356	902,181	3.3108	2.82%
2015-07-20	0	35.40	35.20	35.40	35.25	35.40	15,300	539,760	35.278	3.237	3.219	3.237	3.223	3.237	167,314	3.2260	0.28%
2015-07-17	0	35.30	35.30	35.35	35.20	35.50	14,100	498,195	35.333	3.228	3.228	3.233	3.219	3.246	154,191	3.2310	0.57%
2015-07-16	0	35.10	35.00	35.10	34.95	35.55	43,200	1,521,315	35.216	3.210	3.201	3.210	3.196	3.251	472,415	3.2203	1.30%
2015-07-15	0	34.65	34.60	34.65	34.50	36.20	252,000	8,890,125	35.278	3.169	3.164	3.169	3.155	3.310	2,755,754	3.2260	0.73%
2015-07-14	0	34.40	34.40	34.65	34.30	34.55	11,700	402,525	34.404	3.146	3.146	3.169	3.137	3.159	127,946	3.1461	0.00%
2015-07-13	0	34.40	34.05	34.50	33.85	34.50	32,400	1,105,275	34.113	3.146	3.114	3.155	3.095	3.155	354,311	3.1195	1.18%
2015-07-10	0	34.00	33.90	34.00	33.85	35.95	72,300	2,484,030	34.357	3.109	3.100	3.109	3.095	3.287	790,639	3.1418	-3.82%
2015-07-09	1	35.35	32.50	36.00	34.95	35.80	21,000	741,930	35.330	3.233	2.972	3.292	3.196	3.274	229,646	3.2308	2.32%
2015-07-08	0	34.55	34.20	34.60	33.80	35.45	198,300	6,954,825	35.072	3.159	3.127	3.164	3.091	3.242	2,168,516	3.2072	-2.68%
2015-07-07	0	35.50	34.60	35.55	34.60	35.50	22,800	796,695	34.943	3.246	3.164	3.251	3.164	3.246	249,330	3.1953	3.80%
2015-07-06	0	34.20	34.20	34.40	34.05	34.55	19,200	655,545	34.143	3.127	3.127	3.146	3.114	3.159	209,962	3.1222	-1.01%
2015-07-03	0	34.55	34.45	34.55	34.45	36.10	25,200	872,205	34.611	3.159	3.150	3.159	3.150	3.301	275,575	3.1650	-4.43%
2015-07-02	0	36.15	36.15	36.20	35.00	36.20	16,800	604,800	36.000	3.306	3.306	3.310	3.201	3.310	183,717	3.2920	4.78%
2015-06-30	0	34.50	34.35	34.50	34.20	34.70	18,000	620,160	34.453	3.155	3.141	3.155	3.127	3.173	196,840	3.1506	1.47%
2015-06-29	0	34.00	33.95	34.00	33.95	34.40	27,300	933,105	34.180	3.109	3.105	3.109	3.105	3.146	298,540	3.1256	-2.16%
2015-06-26	0	34.75	34.75	35.00	34.75	35.10	18,900	660,870	34.967	3.178	3.178	3.201	3.178	3.210	206,682	3.1975	0.14%
2015-06-25	0	34.70	34.25	34.70	34.55	34.80	11,100	385,845	34.761	3.173	3.132	3.173	3.159	3.182	121,384	3.1787	0.87%
2015-06-24	0	34.40	34.10	34.40	34.30	34.50	20,100	691,545	34.405	3.146	3.118	3.146	3.137	3.155	219,804	3.1462	1.18%
2015-06-23	0	34.00	33.90	34.00	33.60	34.00	44,100	1,493,790	33.873	3.109	3.100	3.109	3.073	3.109	482,257	3.0975	1.80%
2015-06-22	0	33.40	33.40	33.50	33.10	33.50	38,400	1,278,150	33.285	3.054	3.054	3.063	3.027	3.063	419,924	3.0438	2.93%
2015-06-19	0	32.45	32.40	32.60	32.45	32.55	15,600	507,105	32.507	2.967	2.963	2.981	2.967	2.977	170,594	2.9726	0.62%
2015-06-18	0	32.25	32.15	32.50	-	-	0	0	-	2.949	2.940	2.972	-	-	0	-	0.00%
2015-06-17	0	32.25	32.25	32.50	32.20	32.20	900	28,980	32.200	2.949	2.949	2.972	2.945	2.945	9,842	2.9445	-0.46%
2015-06-16	0	32.40	32.40	32.65	32.40	32.65	7,500	244,050	32.540	2.963	2.963	2.986	2.963	2.986	82,016	2.9756	-0.15%
2015-06-15	0	32.45	32.45	32.50	32.40	32.65	9,900	321,540	32.479	2.967	2.967	2.972	2.963	2.986	108,262	2.9700	0.15%
2015-06-12	0	32.40	32.30	32.65	32.40	32.75	7,800	253,785	32.537	2.963	2.954	2.986	2.963	2.995	85,297	2.9753	-1.07%
2015-06-11	0	32.75	32.55	32.80	32.00	32.75	67,500	2,189,715	32.440	2.995	2.977	2.999	2.926	2.995	738,148	2.9665	3.15%
2015-06-10	0	31.75	31.45	31.75	31.00	31.80	109,500	3,405,075	31.097	2.903	2.876	2.903	2.835	2.908	1,197,441	2.8436	2.75%
2015-06-09	0	30.90	30.85	31.00	30.85	31.55	30,900	969,930	31.389	2.826	2.821	2.835	2.821	2.885	337,908	2.8704	-1.90%
2015-06-08	0	31.50	31.40	31.50	31.50	31.50	5,100	160,650	31.500	2.881	2.871	2.881	2.881	2.881	55,771	2.8805	-0.16%
2015-06-05	0	31.55	31.25	31.75	31.35	32.15	8,700	274,650	31.569	2.885	2.858	2.903	2.867	2.940	95,139	2.8868	1.77%
2015-06-04	0	31.00	31.00	31.15	31.00	31.50	45,300	1,416,135	31.261	2.835	2.835	2.849	2.835	2.881	495,380	2.8587	-0.48%
2015-06-03	0	31.15	31.05	31.50	31.00	31.55	15,300	477,075	31.181	2.849	2.839	2.881	2.835	2.885	167,314	2.8514	-0.95%
2015-06-02	0	31.45	31.20	31.90	31.25	31.45	11,100	347,730	31.327	2.876	2.853	2.917	2.858	2.876	121,384	2.8647	-1.87%
2015-06-01	0	32.05	31.40	32.05	31.40	32.10	21,900	695,355	31.751	2.931	2.871	2.931	2.871	2.935	239,488	2.9035	1.42%
2015-05-29	0	31.60	31.55	31.60	31.60	31.70	4,200	132,990	31.664	2.890	2.885	2.890	2.890	2.899	45,929	2.8955	0.48%
2015-05-28	0	31.45	31.45	31.70	31.40	31.55	16,500	518,355	31.416	2.876	2.876	2.899	2.871	2.885	180,436	2.8728	-0.16%
2015-05-27	0	31.50	31.40	31.65	31.40	31.50	27,300	857,520	31.411	2.881	2.871	2.894	2.871	2.881	298,540	2.8724	-1.25%
2015-05-26	0	31.90	31.65	32.00	31.85	32.30	24,350	777,365	31.925	2.917	2.894	2.926	2.913	2.954	266,280	2.9193	0.63%
2015-05-22	0	31.70	31.60	31.80	31.50	31.80	4,500	142,260	31.613	2.899	2.890	2.908	2.881	2.908	49,210	2.8909	0.63%
2015-05-21	0	31.50	31.45	31.60	31.50	31.60	12,600	397,065	31.513	2.881	2.876	2.890	2.881	2.890	137,788	2.8817	-0.32%
2015-05-20	0	31.60	31.50	32.00	31.60	31.80	3,600	114,060	31.683	2.890	2.881	2.926	2.890	2.908	39,368	2.8973	-0.32%
2015-05-19	0	31.70	31.50	32.20	31.70	32.00	45,900	1,465,215	31.922	2.899	2.881	2.945	2.899	2.926	501,941	2.9191	1.60%
2015-05-18	0	31.20	31.10	31.50	31.05	31.50	26,700	833,265	31.208	2.853	2.844	2.881	2.839	2.881	291,979	2.8539	0.00%
2015-05-15	0	31.20	30.90	31.20	31.20	31.45	17,700	552,720	31.227	2.853	2.826	2.853	2.853	2.876	193,559	2.8556	0.16%
2015-05-14	0	31.15	30.60	31.15	31.25	31.30	900	28,155	31.283	2.849	2.798	2.849	2.858	2.862	9,842	2.8607	-0.32%
2015-05-13	0	31.25	31.25	31.45	31.10	31.55	29,400	919,920	31.290	2.858	2.858	2.876	2.844	2.885	321,505	2.8613	0.97%
2015-05-12	0	30.95	30.65	30.95	30.65	31.05	16,500	509,760	30.895	2.830	2.803	2.830	2.803	2.839	180,436	2.8252	0.00%
2015-05-11	0	30.95	30.90	30.95	30.60	31.00	14,100	433,485	30.744	2.830	2.826	2.830	2.798	2.835	154,191	2.8114	2.31%
2015-05-08	0	30.25	30.10	30.45	30.25	30.45	14,400	435,885	30.270	2.766	2.752	2.785	2.766	2.785	157,472	2.7680	-0.98%
2015-05-07	0	30.55	29.65	30.60	30.10	30.55	18,000	545,580	30.310	2.794	2.711	2.798	2.752	2.794	196,840	2.7717	2.52%
2015-05-06	0	29.80	29.70	30.35	29.80	30.40	4,200	126,435	30.104	2.725	2.716	2.775	2.725	2.780	45,929	2.7528	-1.97%
2015-05-05	0	30.40	30.35	30.80	30.35	30.65	3,600	109,605	30.446	2.780	2.775	2.817	2.775	2.803	39,368	2.7841	-0.82%
2015-05-04	0	30.65	30.65	30.70	30.40	30.85	27,000	826,785	30.622	2.803	2.803	2.807	2.780	2.821	295,259	2.8002	-0.49%
2015-04-30	0	30.80	30.60	30.95	30.70	30.80	7,200	221,130	30.713	2.817	2.798	2.830	2.807	2.817	78,736	2.8085	-0.96%
2015-04-29	0	31.10	31.10	31.50	31.10	31.45	3,600	112,590	31.275	2.844	2.844	2.881	2.844	2.876	39,368	2.8599	-1.58%
2015-04-28	0	31.60	31.30	31.60	31.15	31.70	47,100	1,483,215	31.491	2.890	2.862	2.890	2.849	2.899	515,063	2.8797	3.27%
2015-04-27	0	30.60	30.60	31.35	30.50	31.30	23,700	732,630	30.913	2.798	2.798	2.867	2.789	2.862	259,172	2.8268	-2.86%
2015-04-24	0	31.50	31.30	31.65	31.30	31.50	4,500	141,465	31.437	2.881	2.862	2.894	2.862	2.881	49,210	2.8747	0.00%
2015-04-23	0	31.50	31.50	31.80	31.45	31.65	3,600	113,550	31.542	2.881	2.881	2.908	2.876	2.894	39,368	2.8843	-0.47%
2015-04-22	0	31.65	31.50	31.90	31.40	31.65	18,900	596,595	31.566	2.894	2.881	2.917	2.871	2.894	206,682	2.8865	2.10%
2015-04-21	0	31.00	31.00	31.25	30.65	31.00	28,800	890,265	30.912	2.835	2.835	2.858	2.803	2.835	314,943	2.8267	0.65%
2015-04-20	0	30.80	30.75	30.95	30.70	31.05	25,200	779,235	30.922	2.817	2.812	2.830	2.807	2.839	275,575	2.8277	-0.32%
2015-04-17	0	30.90	30.70	31.05	30.70	31.00	27,000	834,345	30.902	2.826	2.807	2.839	2.807	2.835	295,259	2.8258	-0.96%
2015-04-16	0	31.20	31.20	31.40	31.20	31.50	1,500	46,980	31.320	2.853	2.853	2.871	2.853	2.881	16,403	2.8641	-0.95%
2015-04-15	0	31.50	31.50	31.90	31.30	31.95	17,400	551,025	31.668	2.881	2.881	2.917	2.862	2.922	190,278	2.8959	-1.25%
2015-04-14	0	31.90	31.70	31.90	31.70	32.25	31,400	1,000,820	31.873	2.917	2.899	2.917	2.899	2.949	343,376	2.9147	0.79%
2015-04-13	0	31.65	31.65	32.00	31.65	32.50	166,800	5,344,875	32.044	2.894	2.894	2.926	2.894	2.972	1,824,047	2.9302	-1.71%
2015-04-10	0	32.20	32.20	32.30	31.80	32.35	173,400	5,567,730	32.109	2.945	2.945	2.954	2.908	2.958	1,896,221	2.9362	4.55%
2015-04-09	1	30.80	30.50	30.85	30.40	30.85	52,200	1,601,085	30.672	2.817	2.789	2.821	2.780	2.821	570,835	2.8048	1.65%
2015-04-08	0	30.30	30.05	30.35	29.65	30.70	98,100	2,962,995	30.204	2.771	2.748	2.775	2.711	2.807	1,072,776	2.7620	0.50%
2015-04-02	0	30.15	29.85	30.15	29.85	30.40	11,400	342,645	30.057	2.757	2.730	2.757	2.730	2.780	124,665	2.7485	2.20%
2015-04-01	0	29.50	29.50	29.85	29.50	30.50	33,300	1,000,710	30.051	2.698	2.698	2.730	2.698	2.789	364,153	2.7480	-0.67%
2015-03-31	0	29.70	29.70	29.90	29.70	29.90	22,500	669,645	29.762	2.716	2.716	2.734	2.716	2.734	246,049	2.7216	-1.49%
2015-03-30	0	30.15	30.15	30.35	30.15	30.60	38,800	1,176,685	30.327	2.757	2.757	2.775	2.757	2.798	424,299	2.7732	0.50%
2015-03-27	0	30.00	29.40	30.15	29.70	30.20	41,400	1,241,160	29.980	2.743	2.688	2.757	2.716	2.762	452,731	2.7415	1.18%
2015-03-26	0	29.65	29.55	29.65	29.65	29.85	9,600	285,660	29.756	2.711	2.702	2.711	2.711	2.730	104,981	2.7211	-0.17%
2015-03-25	0	29.70	29.65	29.75	29.70	30.00	10,200	305,100	29.912	2.716	2.711	2.720	2.716	2.743	111,542	2.7353	0.68%
2015-03-24	0	29.50	29.50	29.70	29.40	30.05	18,000	536,760	29.820	2.698	2.698	2.716	2.688	2.748	196,840	2.7269	-1.67%
2015-03-23	0	30.00	29.90	30.00	29.95	30.25	44,400	1,334,475	30.056	2.743	2.734	2.743	2.739	2.766	485,538	2.7484	1.87%
2015-03-20	0	29.45	29.45	29.65	29.00	29.60	38,100	1,120,410	29.407	2.693	2.693	2.711	2.652	2.707	416,644	2.6891	2.97%
2015-03-19	0	28.60	28.60	28.80	28.35	29.10	25,200	723,360	28.705	2.615	2.615	2.634	2.592	2.661	275,575	2.6249	-1.21%
2015-03-18	0	28.95	28.90	29.10	28.95	29.05	3,900	113,040	28.985	2.647	2.643	2.661	2.647	2.656	42,649	2.6505	-0.52%
2015-03-17	0	29.10	28.90	29.10	29.10	29.10	9,000	261,720	29.080	2.661	2.643	2.661	2.661	2.661	98,420	2.6592	-0.68%
2015-03-16	0	29.30	29.10	29.80	29.30	29.90	15,000	442,530	29.502	2.679	2.661	2.725	2.679	2.734	164,033	2.6978	0.69%
2015-03-13	0	29.10	29.10	29.20	29.00	29.10	4,200	122,010	29.050	2.661	2.661	2.670	2.652	2.661	45,929	2.6565	1.04%
2015-03-12	0	28.80	28.50	28.80	28.55	29.00	3,000	86,235	28.745	2.634	2.606	2.634	2.611	2.652	32,807	2.6286	0.17%
2015-03-11	0	28.75	28.25	28.75	28.15	28.75	10,800	308,160	28.533	2.629	2.583	2.629	2.574	2.629	118,104	2.6092	2.13%
2015-03-10	0	28.15	28.15	28.30	28.15	28.25	8,100	228,570	28.219	2.574	2.574	2.588	2.574	2.583	88,578	2.5804	-2.76%
2015-03-09	0	28.95	28.95	29.20	28.95	29.05	11,100	321,960	29.005	2.647	2.647	2.670	2.647	2.656	121,384	2.6524	-2.53%
2015-03-06	0	29.70	29.60	29.70	29.45	30.00	10,200	303,030	29.709	2.716	2.707	2.716	2.693	2.743	111,542	2.7167	2.59%
2015-03-05	0	28.95	28.95	29.40	28.95	29.55	45,000	1,317,765	29.284	2.647	2.647	2.688	2.647	2.702	492,099	2.6778	-2.20%
2015-03-04	0	29.60	29.35	29.80	29.30	29.75	7,500	222,060	29.608	2.707	2.684	2.725	2.679	2.720	82,016	2.7075	-0.34%
2015-03-03	0	29.70	29.30	29.90	29.55	30.00	23,500	696,520	29.639	2.716	2.679	2.734	2.702	2.743	256,985	2.7104	-1.00%
2015-03-02	0	30.00	29.90	30.05	29.95	30.05	63,600	1,908,225	30.004	2.743	2.734	2.748	2.739	2.748	695,500	2.7437	0.67%
2015-02-27	0	29.80	29.60	29.80	29.50	29.90	34,200	1,018,545	29.782	2.725	2.707	2.725	2.698	2.734	373,995	2.7234	1.71%
2015-02-26	0	29.30	29.30	29.40	28.90	29.50	231,000	6,791,730	29.401	2.679	2.679	2.688	2.643	2.698	2,526,108	2.6886	1.43%
2015-02-25	0	29.00	28.90	29.00	28.85	29.10	27,300	792,300	29.022	2.642	2.632	2.642	2.628	2.651	299,707	2.6436	0.00%
2015-02-24	0	29.00	28.75	29.00	28.45	29.20	43,800	1,272,960	29.063	2.642	2.619	2.642	2.591	2.660	480,849	2.6473	1.75%
2015-02-23	0	28.50	28.30	28.50	28.35	28.60	30,300	864,930	28.546	2.596	2.578	2.596	2.582	2.605	332,642	2.6002	1.79%
2015-02-18	0	28.00	28.00	28.40	28.00	28.00	600	16,800	28.000	2.550	2.550	2.587	2.550	2.550	6,587	2.5505	0.00%
2015-02-17	0	28.00	28.00	28.30	28.00	28.15	1,800	50,445	28.025	2.550	2.550	2.578	2.550	2.564	19,761	2.5528	-1.06%
2015-02-16	0	28.30	28.30	28.40	28.20	28.35	6,000	169,665	28.278	2.578	2.578	2.587	2.569	2.582	65,870	2.5758	0.89%
2015-02-13	0	28.05	28.05	28.35	28.00	28.00	300	8,400	28.000	2.555	2.555	2.582	2.550	2.550	3,293	2.5505	0.18%
2015-02-12	0	28.00	28.00	28.35	28.00	28.00	13,500	380,940	28.218	2.550	2.550	2.582	2.550	2.550	148,207	2.5703	0.00%
2015-02-11	0	28.00	27.90	28.40	28.00	28.00	900	25,200	28.000	2.550	2.541	2.587	2.550	2.550	9,880	2.5505	0.36%
2015-02-10	0	27.90	27.85	28.00	27.80	27.90	20,400	567,945	27.840	2.541	2.537	2.550	2.532	2.541	223,957	2.5360	-1.76%
2015-02-09	0	28.40	28.30	28.40	-	-	0	0	-	2.587	2.578	2.587	-	-	0	-	0.00%
2015-02-06	0	28.40	28.35	28.60	28.25	28.60	32,700	932,940	28.530	2.587	2.582	2.605	2.573	2.605	358,990	2.5988	0.35%
2015-02-05	0	28.30	28.10	28.35	28.30	28.40	24,900	706,080	28.357	2.578	2.560	2.582	2.578	2.587	273,359	2.5830	0.71%
2015-02-04	0	28.10	28.10	28.30	28.10	28.30	4,200	118,485	28.211	2.560	2.560	2.578	2.560	2.578	46,109	2.5697	1.08%
2015-02-03	0	27.80	27.80	27.95	27.60	27.80	2,400	66,630	27.763	2.532	2.532	2.546	2.514	2.532	26,348	2.5289	0.36%
2015-02-02	0	27.70	27.65	28.15	27.70	27.75	4,800	132,990	27.706	2.523	2.519	2.564	2.523	2.528	52,696	2.5237	-1.77%
2015-01-30	0	28.20	28.10	28.50	28.20	28.50	6,000	170,640	28.440	2.569	2.560	2.596	2.569	2.596	65,870	2.5906	0.36%
2015-01-29	0	28.10	28.10	28.35	28.10	28.60	9,600	272,190	28.353	2.560	2.560	2.582	2.560	2.605	105,391	2.5827	-0.71%
2015-01-28	0	28.30	27.95	28.30	28.10	28.40	4,200	118,440	28.200	2.578	2.546	2.578	2.560	2.587	46,109	2.5687	1.80%
2015-01-27	0	27.80	27.75	27.90	27.50	27.90	3,300	91,545	27.741	2.532	2.528	2.541	2.505	2.541	36,228	2.5269	1.46%
2015-01-26	0	27.40	27.20	27.45	27.15	27.50	12,600	343,425	27.256	2.496	2.478	2.500	2.473	2.505	138,326	2.4827	0.18%
2015-01-23	0	27.35	27.25	27.65	27.35	27.50	1,800	49,365	27.425	2.491	2.482	2.519	2.491	2.505	19,761	2.4981	-0.91%
2015-01-22	0	27.60	27.15	27.70	27.40	27.60	7,500	206,580	27.544	2.514	2.473	2.523	2.496	2.514	82,337	2.5090	-0.54%
2015-01-21	0	27.75	27.30	27.75	27.80	27.80	600	16,680	27.800	2.528	2.487	2.528	2.532	2.532	6,587	2.5323	0.00%
2015-01-20	0	27.75	27.45	28.05	27.40	27.75	5,100	140,235	27.497	2.528	2.500	2.555	2.496	2.528	55,989	2.5047	1.83%
2015-01-19	0	27.25	27.00	27.25	27.10	27.45	17,400	474,450	27.267	2.482	2.459	2.482	2.469	2.500	191,022	2.4837	0.18%
2015-01-16	0	27.20	27.20	27.35	26.80	27.40	7,800	210,840	27.031	2.478	2.478	2.491	2.441	2.496	85,631	2.4622	-1.63%
2015-01-15	0	27.65	27.60	27.85	27.35	27.65	4,500	123,405	27.423	2.519	2.514	2.537	2.491	2.519	49,402	2.4980	1.28%
2015-01-14	0	27.30	27.10	27.45	27.30	27.90	9,600	263,880	27.488	2.487	2.469	2.500	2.487	2.541	105,391	2.5038	-2.50%
2015-01-13	0	28.00	28.00	28.30	27.90	28.50	44,100	1,232,865	27.956	2.550	2.550	2.578	2.541	2.596	484,142	2.5465	-1.93%
2015-01-12	0	28.55	28.55	28.80	28.55	29.00	10,800	310,605	28.760	2.601	2.601	2.623	2.601	2.642	118,565	2.6197	-1.89%
2015-01-09	0	29.10	28.50	29.10	28.50	29.35	103,200	2,997,810	29.049	2.651	2.596	2.651	2.596	2.673	1,132,958	2.6460	3.74%
2015-01-08	1	28.05	24.70	28.30	28.05	28.05	900	25,245	28.050	2.555	2.250	2.578	2.555	2.555	9,880	2.5550	1.08%
2015-01-07	0	27.75	27.75	27.90	27.65	27.80	9,600	265,965	27.705	2.528	2.528	2.541	2.519	2.532	105,391	2.5236	0.18%
2015-01-06	0	27.70	27.65	28.00	27.70	27.95	900	25,005	27.783	2.523	2.519	2.550	2.523	2.546	9,880	2.5308	-1.07%
2015-01-05	0	28.00	27.90	28.50	27.35	28.00	5,700	158,970	27.890	2.550	2.541	2.596	2.491	2.550	62,576	2.5404	0.18%
2015-01-02	0	27.95	27.75	27.95	27.75	27.95	31,800	884,460	27.813	2.546	2.528	2.546	2.528	2.546	349,109	2.5335	0.72%
2014-12-31	0	27.75	27.70	27.95	27.75	27.95	6,900	191,535	27.759	2.528	2.523	2.546	2.528	2.546	75,750	2.5285	-0.72%
2014-12-30	0	27.95	27.60	28.00	28.00	28.00	300	8,400	28.000	2.546	2.514	2.550	2.550	2.550	3,293	2.5505	-1.76%
2014-12-29	0	28.45	28.20	28.45	28.55	29.15	19,200	553,860	28.847	2.591	2.569	2.591	2.601	2.655	210,783	2.6276	-1.39%
2014-12-24	0	28.85	28.75	29.05	28.65	29.05	40,500	1,171,155	28.917	2.628	2.619	2.646	2.610	2.646	444,620	2.6341	1.94%
2014-12-23	0	28.30	28.25	28.55	28.30	28.35	1,500	42,465	28.310	2.578	2.573	2.601	2.578	2.582	16,467	2.5787	-0.88%
2014-12-22	0	28.55	28.20	28.55	28.60	28.60	1,500	42,900	28.600	2.601	2.569	2.601	2.605	2.605	16,467	2.6051	0.53%
2014-12-19	0	28.40	28.40	28.50	28.25	28.55	16,500	469,350	28.446	2.587	2.587	2.596	2.573	2.601	181,142	2.5911	1.25%
2014-12-18	0	28.05	28.05	28.25	27.60	28.10	18,700	521,302	27.877	2.555	2.555	2.573	2.514	2.560	205,294	2.5393	3.31%
2014-12-17	0	27.15	27.10	27.50	27.05	27.05	1,500	40,575	27.050	2.473	2.469	2.505	2.464	2.464	16,467	2.4640	0.56%
2014-12-16	0	27.00	27.00	27.20	27.00	27.00	6,000	162,000	27.000	2.459	2.459	2.478	2.459	2.459	65,870	2.4594	0.00%
2014-12-15	0	27.00	27.00	27.60	26.85	26.90	1,500	40,350	26.900	2.459	2.459	2.514	2.446	2.450	16,467	2.4503	-0.74%
2014-12-12	0	27.20	27.20	27.40	27.20	27.35	13,200	359,310	27.221	2.478	2.478	2.496	2.478	2.491	144,913	2.4795	1.68%
2014-12-11	0	26.75	26.70	27.20	26.75	27.00	9,300	250,455	26.931	2.437	2.432	2.478	2.437	2.459	102,098	2.4531	-0.93%
2014-12-10	0	27.00	27.00	27.25	27.00	27.05	7,200	194,595	27.027	2.459	2.459	2.482	2.459	2.464	79,044	2.4619	-1.46%
2014-12-09	0	27.40	27.30	27.65	27.20	27.40	5,700	155,520	27.284	2.496	2.487	2.519	2.478	2.496	62,576	2.4853	1.48%
2014-12-08	0	27.00	27.00	27.25	27.00	27.55	11,400	308,100	27.026	2.459	2.459	2.482	2.459	2.510	125,152	2.4618	-1.46%
2014-12-05	0	27.40	27.40	27.50	27.40	27.40	4,800	131,520	27.400	2.496	2.496	2.505	2.496	2.496	52,696	2.4958	-0.72%
2014-12-04	0	27.60	27.60	27.80	27.40	28.00	188,400	5,213,415	27.672	2.514	2.514	2.532	2.496	2.550	2,068,308	2.5206	-1.43%
2014-12-03	0	28.00	27.80	28.00	28.00	28.80	57,000	1,602,705	28.118	2.550	2.532	2.550	2.550	2.623	625,762	2.5612	0.90%
2014-12-02	0	27.75	27.55	27.80	27.55	27.75	13,500	373,305	27.652	2.528	2.510	2.532	2.510	2.528	148,207	2.5188	0.54%
2014-12-01	0	27.60	27.55	27.80	27.60	27.75	18,600	515,025	27.690	2.514	2.510	2.532	2.514	2.528	204,196	2.5222	-0.18%
2014-11-28	0	27.65	27.60	27.90	27.65	27.95	21,600	599,445	27.752	2.519	2.514	2.541	2.519	2.546	237,131	2.5279	0.00%
2014-11-27	0	27.65	27.60	27.80	27.55	27.65	1,800	49,650	27.583	2.519	2.514	2.532	2.510	2.519	19,761	2.5125	0.73%
2014-11-26	0	27.45	27.40	28.10	27.30	27.45	73,200	2,005,530	27.398	2.500	2.496	2.560	2.487	2.500	803,610	2.4957	-1.44%
2014-11-25	0	27.85	27.40	28.10	27.85	27.90	1,500	41,790	27.860	2.537	2.496	2.560	2.537	2.541	16,467	2.5377	-0.71%
2014-11-24	0	28.05	28.00	28.05	28.05	28.45	11,700	330,420	28.241	2.555	2.550	2.555	2.555	2.591	128,446	2.5724	0.90%
2014-11-21	0	27.80	27.60	28.00	27.60	28.00	2,700	74,760	27.689	2.532	2.514	2.550	2.514	2.550	29,641	2.5222	0.72%
2014-11-20	0	27.60	27.60	28.10	27.60	28.25	5,700	159,060	27.905	2.514	2.514	2.560	2.514	2.573	62,576	2.5419	-1.78%
2014-11-19	0	28.10	27.90	28.30	28.10	28.35	14,100	396,990	28.155	2.560	2.541	2.578	2.560	2.582	154,794	2.5646	-0.71%
2014-11-18	0	28.30	28.25	28.50	28.20	28.40	16,500	466,710	28.286	2.578	2.573	2.596	2.569	2.587	181,142	2.5765	0.71%
2014-11-17	0	28.10	28.10	28.40	27.80	29.00	63,900	1,801,170	28.187	2.560	2.560	2.587	2.532	2.642	701,512	2.5676	-3.27%
2014-11-14	0	29.05	29.05	29.15	28.90	29.25	30,900	896,175	29.002	2.646	2.646	2.655	2.632	2.664	339,229	2.6418	-0.34%
2014-11-13	0	29.15	29.10	29.15	28.60	29.20	100,500	2,903,295	28.889	2.655	2.651	2.655	2.605	2.660	1,103,317	2.6314	0.52%
2014-11-12	0	29.00	28.80	29.00	28.85	29.10	85,200	2,471,790	29.012	2.642	2.623	2.642	2.628	2.651	935,349	2.6426	0.87%
2014-11-11	0	28.75	28.80	28.85	28.20	28.90	116,100	3,316,230	28.564	2.619	2.623	2.628	2.569	2.632	1,274,578	2.6018	1.59%
2014-11-10	0	28.30	28.25	28.30	27.75	28.40	156,300	4,395,675	28.123	2.578	2.573	2.578	2.528	2.587	1,715,905	2.5617	0.35%
2014-11-07	0	28.20	28.15	28.25	28.00	28.30	25,200	710,250	28.185	2.569	2.564	2.573	2.550	2.578	276,653	2.5673	0.00%
2014-11-06	0	28.20	28.15	28.20	28.10	28.65	94,800	2,704,710	28.531	2.569	2.564	2.569	2.560	2.610	1,040,741	2.5988	-1.40%
2014-11-05	0	28.60	28.20	28.60	27.90	28.60	58,200	1,642,200	28.217	2.605	2.569	2.605	2.541	2.605	638,936	2.5702	2.69%
2014-11-04	0	27.85	27.20	27.85	27.15	28.35	34,500	966,945	28.027	2.537	2.478	2.537	2.473	2.582	378,751	2.5530	-1.24%
2014-11-03	0	28.20	28.00	28.30	27.85	28.60	140,400	3,931,215	28.000	2.569	2.550	2.578	2.537	2.605	1,541,351	2.5505	0.71%
2014-10-31	0	28.00	28.00	28.10	26.60	28.45	116,700	3,238,860	27.754	2.550	2.550	2.560	2.423	2.591	1,281,165	2.5281	5.86%
2014-10-30	0	26.45	26.10	26.50	25.90	26.45	11,700	304,140	25.995	2.409	2.377	2.414	2.359	2.409	128,446	2.3678	2.12%
2014-10-29	0	25.90	25.85	26.40	25.90	26.00	6,000	155,970	25.995	2.359	2.355	2.405	2.359	2.368	65,870	2.3679	-0.38%
2014-10-28	0	26.00	25.55	26.10	-	-	0	0	-	2.368	2.327	2.377	-	-	0	-	0.00%
2014-10-27	0	26.00	25.85	26.65	26.00	26.10	13,800	359,265	26.034	2.368	2.355	2.428	2.368	2.377	151,500	2.3714	-0.19%
2014-10-24	0	26.05	26.00	26.30	25.85	26.10	23,100	601,065	26.020	2.373	2.368	2.396	2.355	2.377	253,598	2.3701	-0.95%
2014-10-23	0	26.30	26.00	26.45	26.30	26.30	1,200	31,560	26.300	2.396	2.368	2.409	2.396	2.396	13,174	2.3956	0.00%
2014-10-22	0	26.30	26.00	26.60	26.20	26.50	7,200	189,810	26.363	2.396	2.368	2.423	2.387	2.414	79,044	2.4013	-2.23%
2014-10-21	0	26.90	26.55	26.90	26.55	27.15	231,900	6,256,455	26.979	2.450	2.418	2.450	2.418	2.473	2,545,863	2.4575	0.94%
2014-10-20	0	26.65	26.65	27.00	26.55	27.20	2,700	72,795	26.961	2.428	2.428	2.459	2.418	2.478	29,641	2.4559	1.33%
2014-10-17	0	26.30	26.30	26.50	26.30	27.10	60,600	1,637,520	27.022	2.396	2.396	2.414	2.396	2.469	665,284	2.4614	0.19%
2014-10-16	0	26.25	26.25	26.80	26.00	26.85	36,300	959,685	26.438	2.391	2.391	2.441	2.368	2.446	398,512	2.4082	-1.13%
2014-10-15	0	26.55	26.55	26.90	26.50	26.55	16,200	430,005	26.544	2.418	2.418	2.450	2.414	2.418	177,848	2.4178	0.19%
2014-10-14	0	26.50	26.50	26.80	26.50	26.80	25,800	687,135	26.633	2.414	2.414	2.441	2.414	2.441	283,240	2.4260	-0.56%
2014-10-13	0	26.65	26.50	26.70	26.45	27.50	35,700	949,875	26.607	2.428	2.414	2.432	2.409	2.505	391,925	2.4236	-2.20%
2014-10-10	0	27.25	26.95	27.25	25.00	27.45	181,800	4,930,065	27.118	2.482	2.455	2.482	2.277	2.500	1,995,851	2.4702	2.83%
2014-10-09	1	26.50	24.80	26.70	26.45	26.70	27,600	731,370	26.499	2.414	2.259	2.432	2.409	2.432	303,001	2.4138	1.73%
2014-10-08	0	26.05	25.50	26.10	25.80	26.60	6,900	179,715	26.046	2.373	2.323	2.377	2.350	2.423	75,750	2.3725	1.17%
2014-10-07	0	25.75	25.70	26.00	25.75	26.00	6,900	178,830	25.917	2.346	2.341	2.368	2.346	2.368	75,750	2.3608	-1.72%
2014-10-06	0	26.20	25.95	26.20	26.00	26.25	71,400	1,867,335	26.153	2.387	2.364	2.387	2.368	2.391	783,849	2.3823	0.96%
2014-10-03	0	25.95	25.55	26.00	25.00	26.00	78,000	2,024,280	25.952	2.364	2.327	2.368	2.277	2.368	856,306	2.3640	2.37%
2014-09-30	0	25.35	25.35	25.60	25.20	25.35	9,900	249,870	25.239	2.309	2.309	2.332	2.295	2.309	108,685	2.2990	0.20%
2014-09-29	0	25.30	25.30	25.60	25.20	25.50	34,800	882,630	25.363	2.305	2.305	2.332	2.295	2.323	382,044	2.3103	-1.17%
2014-09-26	0	25.60	25.25	25.70	25.60	25.60	7,800	199,680	25.600	2.332	2.300	2.341	2.332	2.332	85,631	2.3319	0.00%
2014-09-25	0	25.60	25.40	25.65	25.50	25.80	98,100	2,516,280	25.650	2.332	2.314	2.336	2.323	2.350	1,076,969	2.3364	1.19%
2014-09-24	0	25.30	25.15	25.40	24.75	25.40	9,900	249,990	25.252	2.305	2.291	2.314	2.254	2.314	108,685	2.3001	2.02%
2014-09-23	0	24.80	24.75	25.00	24.70	25.00	4,800	119,085	24.809	2.259	2.254	2.277	2.250	2.277	52,696	2.2599	-0.20%
2014-09-22	0	24.85	24.75	25.00	24.75	25.10	22,800	568,605	24.939	2.264	2.254	2.277	2.254	2.286	250,305	2.2717	0.20%
2014-09-19	0	24.80	24.80	24.90	24.60	25.00	27,600	687,840	24.922	2.259	2.259	2.268	2.241	2.277	303,001	2.2701	1.43%
2014-09-18	0	24.45	24.20	24.50	24.00	24.45	16,200	394,545	24.355	2.227	2.204	2.232	2.186	2.227	177,848	2.2184	1.03%
2014-09-17	0	24.20	24.00	24.40	24.00	24.20	7,500	180,360	24.048	2.204	2.186	2.223	2.186	2.204	82,337	2.1905	0.83%
2014-09-16	0	24.00	23.90	24.10	-	-	0	0	-	2.186	2.177	2.195	-	-	0	-	0.00%
2014-09-15	0	24.00	24.00	24.30	24.00	24.40	6,600	159,900	24.227	2.186	2.186	2.213	2.186	2.223	72,457	2.2068	0.00%
2014-09-12	0	24.00	23.95	24.30	23.80	24.10	20,700	496,680	23.994	2.186	2.182	2.213	2.168	2.195	227,250	2.1856	-0.62%
2014-09-11	0	24.15	24.10	24.30	24.05	24.15	5,700	137,355	24.097	2.200	2.195	2.213	2.191	2.200	62,576	2.1950	0.21%
2014-09-10	0	24.10	23.95	24.10	24.10	24.10	300	7,230	24.100	2.195	2.182	2.195	2.195	2.195	3,293	2.1952	-1.63%
2014-09-08	0	24.50	24.30	24.60	24.25	24.50	2,100	51,375	24.464	2.232	2.213	2.241	2.209	2.232	23,054	2.2284	0.41%
2014-09-05	0	24.40	24.25	24.80	24.40	24.65	27,000	660,075	24.447	2.223	2.209	2.259	2.223	2.245	296,414	2.2269	-1.01%
2014-09-04	0	24.65	24.40	24.65	24.40	24.65	4,200	102,960	24.514	2.245	2.223	2.245	2.223	2.245	46,109	2.2330	0.00%
2014-09-03	0	24.65	24.40	24.65	24.30	24.75	17,400	426,735	24.525	2.245	2.223	2.245	2.213	2.254	191,022	2.2340	2.71%
2014-09-02	0	24.00	23.95	24.50	23.95	24.00	6,300	151,185	23.998	2.186	2.182	2.232	2.182	2.186	69,163	2.1859	0.42%
2014-09-01	0	23.90	23.70	23.90	-	-	0	0	-	2.177	2.159	2.177	-	-	0	-	0.00%
2014-08-29	0	23.90	23.90	24.50	23.80	24.00	26,100	624,900	23.943	2.177	2.177	2.232	2.168	2.186	286,533	2.1809	-1.24%
2014-08-28	0	24.20	24.00	24.20	24.20	24.20	900	21,780	24.200	2.204	2.186	2.204	2.204	2.204	9,880	2.2044	0.41%
2014-08-27	0	24.20	24.10	24.55	24.20	24.20	600	14,520	24.200	2.195	2.186	2.227	2.195	2.195	6,614	2.1954	0.21%
2014-08-26	0	24.15	24.10	24.80	24.10	24.35	21,000	509,295	24.252	2.191	2.186	2.250	2.186	2.209	231,487	2.2001	-0.21%
2014-08-25	0	24.20	24.20	24.60	24.10	24.30	12,600	305,955	24.282	2.195	2.195	2.232	2.186	2.204	138,892	2.2028	-0.41%
2014-08-22	0	24.30	24.30	24.50	24.15	25.00	24,600	602,160	24.478	2.204	2.204	2.223	2.191	2.268	271,170	2.2206	0.62%
2014-08-21	0	24.15	24.15	24.50	24.10	24.25	2,700	65,355	24.206	2.191	2.191	2.223	2.186	2.200	29,763	2.1959	-0.41%
2014-08-20	0	24.25	24.25	24.60	24.25	24.35	4,500	109,350	24.300	2.200	2.200	2.232	2.200	2.209	49,604	2.2044	-0.21%
2014-08-19	0	24.30	24.30	24.60	24.10	24.25	25,500	615,285	24.129	2.204	2.204	2.232	2.186	2.200	281,091	2.1889	-0.82%
2014-08-18	0	24.50	24.10	24.50	-	-	0	0	-	2.223	2.186	2.223	-	-	0	-	0.00%
2014-08-15	0	24.50	24.30	24.50	24.50	24.50	300	7,350	24.500	2.223	2.204	2.223	2.223	2.223	3,307	2.2226	-0.81%
2014-08-14	0	24.70	24.50	24.95	24.70	24.95	7,800	193,275	24.779	2.241	2.223	2.263	2.241	2.263	85,981	2.2479	0.41%
2014-08-13	0	24.60	24.35	24.60	24.35	24.60	600	14,685	24.475	2.232	2.209	2.232	2.209	2.232	6,614	2.2203	0.61%
2014-08-12	0	24.45	24.10	24.45	24.00	24.50	22,800	550,905	24.163	2.218	2.186	2.218	2.177	2.223	251,328	2.1920	-0.61%
2014-08-11	0	24.60	24.50	25.00	24.50	24.60	4,200	103,110	24.550	2.232	2.223	2.268	2.223	2.232	46,297	2.2271	-1.60%
2014-08-08	0	25.00	24.05	25.20	24.15	25.00	7,500	182,220	24.296	2.268	2.182	2.286	2.191	2.268	82,674	2.2041	1.83%
2014-08-07	0	24.55	24.45	25.00	24.55	24.55	300	7,365	24.550	2.227	2.218	2.268	2.227	2.227	3,307	2.2271	0.00%
2014-08-06	0	24.55	24.50	25.30	24.55	24.65	4,200	103,350	24.607	2.227	2.223	2.295	2.227	2.236	46,297	2.2323	-2.39%
2014-08-05	0	25.15	24.60	25.25	24.80	25.25	17,400	432,375	24.849	2.282	2.232	2.291	2.250	2.291	191,803	2.2543	-0.40%
2014-08-04	0	25.25	25.00	25.25	25.20	25.35	11,700	296,250	25.321	2.291	2.268	2.291	2.286	2.300	128,971	2.2970	0.60%
2014-08-01	0	25.10	25.05	25.40	24.90	25.40	16,500	415,425	25.177	2.277	2.272	2.304	2.259	2.304	181,882	2.2840	-0.79%
2014-07-31	0	25.30	25.30	25.50	25.20	25.80	32,700	837,780	25.620	2.295	2.295	2.313	2.286	2.341	360,458	2.3242	0.60%
2014-07-30	0	25.15	25.00	25.45	24.80	25.65	23,400	595,320	25.441	2.282	2.268	2.309	2.250	2.327	257,942	2.3080	-0.40%
2014-07-29	0	25.25	25.05	25.40	25.00	25.45	58,200	1,468,470	25.231	2.291	2.272	2.304	2.268	2.309	641,549	2.2889	1.81%
2014-07-28	0	24.80	24.80	24.95	24.60	24.90	20,700	512,640	24.765	2.250	2.250	2.263	2.232	2.259	228,180	2.2467	2.06%
2014-07-25	0	24.30	24.20	24.55	24.30	24.45	13,200	321,585	24.363	2.204	2.195	2.227	2.204	2.218	145,506	2.2101	0.00%
2014-07-24	0	24.30	24.05	24.30	24.00	24.65	30,600	739,155	24.155	2.204	2.182	2.204	2.177	2.236	337,309	2.1913	0.00%
2014-07-23	0	24.30	24.00	24.60	24.00	24.60	11,400	276,930	24.292	2.204	2.177	2.232	2.177	2.232	125,664	2.2037	-0.41%
2014-07-22	0	24.40	24.40	24.50	24.05	24.40	1,500	36,180	24.120	2.214	2.214	2.223	2.182	2.214	16,535	2.1881	-0.81%
2014-07-21	0	24.60	24.30	24.65	24.00	25.00	16,500	403,290	24.442	2.232	2.204	2.236	2.177	2.268	181,882	2.2173	2.50%
2014-07-18	0	24.00	24.00	24.40	24.00	24.45	8,700	210,885	24.240	2.177	2.177	2.214	2.177	2.218	95,902	2.1990	-3.42%
2014-07-17	0	24.85	24.50	24.85	24.85	24.85	1,200	29,820	24.850	2.254	2.223	2.254	2.254	2.254	13,228	2.2543	1.22%
2014-07-16	0	24.55	24.50	24.95	-	-	0	0	-	2.227	2.223	2.263	-	-	0	-	0.00%
2014-07-15	0	24.55	24.50	25.00	-	-	0	0	-	2.227	2.223	2.268	-	-	0	-	0.41%
2014-07-14	0	24.45	24.25	25.00	24.20	25.00	8,100	197,745	24.413	2.218	2.200	2.268	2.195	2.268	89,288	2.2147	-0.20%
2014-07-11	0	24.50	24.10	24.95	24.10	24.95	31,200	762,675	24.445	2.223	2.186	2.263	2.186	2.263	343,923	2.2176	-2.00%
2014-07-10	1	25.00	24.40	25.10	24.30	25.05	9,000	222,780	24.753	2.268	2.214	2.277	2.204	2.272	99,209	2.2456	1.42%
2014-07-09	0	24.65	24.45	24.70	24.00	24.80	10,200	250,260	24.535	2.236	2.218	2.241	2.177	2.250	112,436	2.2258	-0.60%
2014-07-08	0	24.80	24.80	25.00	24.80	25.00	2,100	52,275	24.893	2.250	2.250	2.268	2.250	2.268	23,149	2.2582	-1.00%
2014-07-07	0	25.05	24.90	25.05	-	-	0	0	-	2.272	2.259	2.272	-	-	0	-	0.00%
2014-07-04	0	25.05	24.80	25.60	25.00	25.05	4,800	120,030	25.006	2.272	2.250	2.322	2.268	2.272	52,911	2.2685	0.20%
2014-07-03	0	25.00	25.00	25.50	24.85	25.00	6,900	172,185	24.954	2.268	2.268	2.313	2.254	2.268	76,060	2.2638	0.60%
2014-07-02	0	24.85	24.85	25.50	23.80	24.85	900	21,735	24.150	2.254	2.254	2.313	2.159	2.254	9,921	2.1908	-1.39%
2014-06-30	0	25.20	24.70	25.20	24.75	25.80	49,200	1,225,920	24.917	2.286	2.241	2.286	2.245	2.341	542,340	2.2604	-0.59%
2014-06-27	0	25.35	25.00	25.70	25.20	25.70	6,000	152,715	25.453	2.300	2.268	2.331	2.286	2.331	66,139	2.3090	-1.55%
2014-06-26	0	25.75	25.60	26.00	25.60	25.75	5,100	130,815	25.650	2.336	2.322	2.359	2.322	2.336	56,218	2.3269	0.59%
2014-06-25	0	25.60	25.20	25.90	25.60	25.60	300	7,680	25.600	2.322	2.286	2.350	2.322	2.322	3,307	2.3224	-1.16%
2014-06-24	0	25.90	23.80	25.95	25.75	26.00	13,500	350,580	25.969	2.350	2.159	2.354	2.336	2.359	148,813	2.3558	0.19%
2014-06-23	0	25.85	25.65	25.95	25.70	26.00	13,800	357,330	25.894	2.345	2.327	2.354	2.331	2.359	152,120	2.3490	0.19%
2014-06-20	0	25.80	25.30	25.80	25.75	25.95	88,500	2,290,845	25.885	2.341	2.295	2.341	2.336	2.354	975,551	2.3483	0.39%
2014-06-19	0	25.70	25.40	25.75	25.30	25.85	30,000	768,255	25.609	2.331	2.304	2.336	2.295	2.345	330,695	2.3232	3.01%
2014-06-18	0	24.95	24.95	25.30	24.90	24.95	2,100	52,365	24.936	2.263	2.263	2.295	2.259	2.263	23,149	2.2621	0.81%
2014-06-17	0	24.75	23.80	24.95	24.75	24.85	2,100	52,005	24.764	2.245	2.159	2.263	2.245	2.254	23,149	2.2466	-0.80%
2014-06-16	0	24.95	24.20	25.20	24.95	25.15	900	22,530	25.033	2.263	2.195	2.286	2.263	2.282	9,921	2.2710	-0.99%
2014-06-13	0	25.20	25.05	25.90	24.70	25.40	20,700	522,795	25.256	2.286	2.272	2.350	2.241	2.304	228,180	2.2912	-0.98%
2014-06-12	0	25.45	24.85	25.50	24.95	25.85	3,300	83,040	25.164	2.309	2.254	2.313	2.263	2.345	36,376	2.2828	0.00%
2014-06-11	0	25.45	25.10	26.00	25.30	25.45	4,800	121,905	25.397	2.309	2.277	2.359	2.295	2.309	52,911	2.3040	-1.36%
2014-06-10	0	25.80	25.30	25.80	25.70	25.85	31,500	809,715	25.705	2.341	2.295	2.341	2.331	2.345	347,230	2.3319	-0.19%
2014-06-09	0	25.85	25.85	26.00	25.75	26.15	9,000	233,925	25.992	2.345	2.345	2.359	2.336	2.372	99,209	2.3579	0.98%
2014-06-06	0	25.60	25.60	25.95	25.60	25.90	13,200	341,550	25.875	2.322	2.322	2.354	2.322	2.350	145,506	2.3473	-0.58%
2014-06-05	0	25.75	25.50	26.00	25.55	25.85	17,400	446,715	25.673	2.336	2.313	2.359	2.318	2.345	191,803	2.3290	0.78%
2014-06-04	0	25.55	25.35	25.90	25.55	25.80	3,600	92,160	25.600	2.318	2.300	2.350	2.318	2.341	39,683	2.3224	-2.11%
2014-06-03	0	26.10	25.80	26.10	25.60	26.15	81,900	2,135,205	26.071	2.368	2.341	2.368	2.322	2.372	902,798	2.3651	3.16%
2014-05-30	0	25.30	25.15	25.30	25.50	25.55	3,600	91,950	25.542	2.295	2.282	2.295	2.313	2.318	39,683	2.3171	0.20%
2014-05-29	0	25.25	25.20	25.50	25.15	25.40	15,000	379,185	25.279	2.291	2.286	2.313	2.282	2.304	165,348	2.2933	0.00%
2014-05-28	0	25.25	25.20	25.50	25.20	25.40	56,400	1,429,995	25.355	2.291	2.286	2.313	2.286	2.304	621,707	2.3001	-0.39%
2014-05-27	0	25.35	25.20	25.50	25.15	25.50	114,600	2,909,550	25.389	2.300	2.286	2.313	2.282	2.313	1,263,255	2.3032	1.40%
2014-05-26	0	25.00	25.00	25.10	25.00	25.30	32,200	807,500	25.078	2.268	2.268	2.277	2.268	2.295	354,946	2.2750	1.42%
2014-05-23	0	24.65	24.60	24.85	24.50	24.85	8,400	207,375	24.688	2.236	2.232	2.254	2.223	2.254	92,595	2.2396	1.44%
2014-05-22	0	24.30	24.40	24.45	24.00	24.40	32,700	791,655	24.210	2.204	2.214	2.218	2.177	2.214	360,458	2.1962	2.53%
2014-05-21	0	23.70	23.70	24.00	23.55	24.00	13,800	327,600	23.739	2.150	2.150	2.177	2.136	2.177	152,120	2.1536	-1.25%
2014-05-20	0	24.00	23.80	24.00	23.90	24.10	11,400	273,240	23.968	2.177	2.159	2.177	2.168	2.186	125,664	2.1744	1.27%
2014-05-19	0	23.70	23.70	23.90	23.35	23.85	97,200	2,307,780	23.743	2.150	2.150	2.168	2.118	2.164	1,071,452	2.1539	-0.42%
2014-05-16	0	23.80	24.00	24.20	23.50	23.80	43,500	1,029,825	23.674	2.159	2.177	2.195	2.132	2.159	479,508	2.1477	-0.42%
2014-05-15	0	23.90	23.80	24.00	23.75	23.95	9,600	228,510	23.803	2.168	2.159	2.177	2.155	2.173	105,822	2.1594	-1.04%
2014-05-14	0	24.15	24.10	24.20	24.15	24.70	10,800	264,195	24.463	2.191	2.186	2.195	2.191	2.241	119,050	2.2192	-0.62%
2014-05-13	0	24.30	24.20	24.30	24.05	24.35	11,100	269,865	24.312	2.204	2.195	2.204	2.182	2.209	122,357	2.2056	3.18%
2014-05-12	0	23.55	23.50	23.80	23.50	23.55	13,200	310,605	23.531	2.136	2.132	2.159	2.132	2.136	145,506	2.1347	-0.21%
2014-05-09	0	23.60	23.50	23.90	23.60	23.85	5,100	120,405	23.609	2.141	2.132	2.168	2.141	2.164	56,218	2.1417	0.00%
2014-05-08	0	23.60	23.65	23.80	23.55	23.85	20,400	482,655	23.660	2.141	2.145	2.159	2.136	2.164	224,873	2.1463	1.29%
2014-05-07	0	23.30	23.25	23.50	23.25	23.70	15,900	373,530	23.493	2.114	2.109	2.132	2.109	2.150	175,268	2.1312	1.08%
2014-05-05	0	23.05	23.05	24.00	23.05	24.00	3,900	92,220	23.646	2.091	2.091	2.177	2.091	2.177	42,990	2.1451	-3.76%
2014-05-02	0	23.95	23.80	23.95	23.45	24.00	15,900	377,895	23.767	2.173	2.159	2.173	2.127	2.177	175,268	2.1561	2.13%
2014-04-30	0	23.45	23.40	23.75	23.45	23.95	17,700	418,395	23.638	2.127	2.123	2.155	2.127	2.173	195,110	2.1444	-2.29%
2014-04-29	0	24.00	23.85	24.05	23.85	24.05	33,300	797,115	23.937	2.177	2.164	2.182	2.164	2.182	367,072	2.1716	0.21%
2014-04-28	0	23.95	23.90	24.05	23.90	24.30	22,800	547,605	24.018	2.173	2.168	2.182	2.168	2.204	251,328	2.1788	-1.84%
2014-04-25	0	24.40	24.35	24.40	24.30	24.95	25,800	630,480	24.437	2.214	2.209	2.214	2.204	2.263	284,398	2.2169	-0.61%
2014-04-24	0	24.55	24.50	24.95	24.50	24.80	19,200	473,850	24.680	2.227	2.223	2.263	2.223	2.250	211,645	2.2389	-1.41%
2014-04-23	0	24.90	24.65	25.00	24.60	24.90	83,400	2,054,025	24.629	2.259	2.236	2.268	2.232	2.259	919,332	2.2343	1.01%
2014-04-22	0	24.65	24.60	24.70	24.50	25.10	12,600	313,200	24.857	2.236	2.232	2.241	2.223	2.277	138,892	2.2550	-0.80%
2014-04-17	0	24.85	24.85	25.20	24.85	25.40	29,100	730,695	25.110	2.254	2.254	2.286	2.254	2.304	320,774	2.2779	-1.58%
2014-04-16	0	25.25	25.05	25.30	24.90	25.35	17,100	431,265	25.220	2.291	2.272	2.295	2.259	2.300	188,496	2.2879	3.06%
2014-04-15	0	24.50	24.50	24.80	24.45	25.65	54,000	1,334,565	24.714	2.223	2.223	2.250	2.218	2.327	595,251	2.2420	-0.81%
2014-04-14	0	24.70	24.70	24.80	24.50	25.00	81,900	2,025,870	24.736	2.241	2.241	2.250	2.223	2.268	902,798	2.2440	-3.89%
2014-04-11	0	25.70	25.65	25.80	24.95	26.40	669,900	17,097,930	25.523	2.331	2.327	2.341	2.263	2.395	7,384,422	2.3154	-6.88%
2014-04-10	1	27.60	27.60	28.10	27.60	28.00	40,800	1,135,695	27.836	2.504	2.504	2.549	2.504	2.540	449,745	2.5252	-1.95%
2014-04-09	0	28.15	28.15	28.30	28.05	28.15	54,600	1,533,975	28.095	2.554	2.554	2.567	2.545	2.554	601,865	2.5487	-0.53%
2014-04-08	0	28.30	28.30	28.60	28.30	28.80	105,300	3,010,590	28.591	2.567	2.567	2.595	2.567	2.613	1,160,740	2.5937	1.25%
2014-04-07	0	27.95	27.90	28.35	27.90	28.50	13,500	379,320	28.098	2.536	2.531	2.572	2.531	2.585	148,813	2.5490	-2.10%
2014-04-04	0	28.55	28.55	28.60	28.25	28.55	62,100	1,767,570	28.463	2.590	2.590	2.595	2.563	2.590	684,539	2.5821	1.24%
2014-04-03	0	28.20	28.20	28.45	28.10	28.60	35,100	993,030	28.292	2.558	2.558	2.581	2.549	2.595	386,913	2.5665	0.36%
2014-04-02	0	28.10	27.80	28.10	27.80	28.10	170,400	4,764,585	27.961	2.549	2.522	2.549	2.522	2.549	1,878,348	2.5366	2.00%
2014-04-01	0	27.55	27.55	28.00	27.50	28.05	29,900	832,895	27.856	2.499	2.499	2.540	2.495	2.545	329,593	2.5270	-1.96%
2014-03-31	0	28.10	27.80	28.10	27.80	28.90	36,900	1,041,720	28.231	2.549	2.522	2.549	2.522	2.622	406,755	2.5611	-1.23%
2014-03-28	0	28.45	28.30	28.50	28.20	28.75	139,204	3,973,237	28.543	2.581	2.567	2.585	2.558	2.608	1,534,469	2.5893	2.71%
2014-03-27	0	27.70	27.70	27.95	26.90	28.20	129,300	3,562,125	27.549	2.513	2.513	2.536	2.440	2.558	1,425,296	2.4992	2.97%
2014-03-26	0	26.90	26.85	27.10	26.80	27.30	54,102	1,467,919	27.132	2.440	2.436	2.458	2.431	2.477	596,376	2.4614	-0.55%
2014-03-25	0	27.05	26.80	27.15	26.75	27.35	203,100	5,509,800	27.129	2.454	2.431	2.463	2.427	2.481	2,238,806	2.4610	0.00%
2014-03-24	0	27.05	26.95	27.05	26.75	27.40	149,100	4,033,920	27.055	2.454	2.445	2.454	2.427	2.486	1,643,555	2.4544	0.74%
2014-03-21	0	26.85	26.80	26.85	26.70	26.95	108,800	2,919,255	26.831	2.436	2.431	2.436	2.422	2.445	1,199,321	2.4341	-0.37%
2014-03-20	0	26.95	26.95	27.05	26.65	27.85	76,800	2,064,975	26.888	2.445	2.445	2.454	2.418	2.526	846,579	2.4392	-2.71%
2014-03-19	0	27.70	27.25	27.70	26.50	27.90	140,400	3,818,220	27.195	2.513	2.472	2.513	2.404	2.531	1,547,653	2.4671	2.40%
2014-03-18	0	27.05	27.00	27.30	27.05	27.40	72,300	1,970,880	27.260	2.454	2.449	2.477	2.454	2.486	796,975	2.4730	-0.55%
2014-03-17	0	27.20	27.15	27.40	27.00	27.60	55,500	1,508,535	27.181	2.468	2.463	2.486	2.449	2.504	611,786	2.4658	0.55%
2014-03-14	0	27.05	27.05	27.40	26.95	27.50	214,800	5,847,870	27.225	2.454	2.454	2.486	2.445	2.495	2,367,777	2.4698	-1.46%
2014-03-13	0	27.45	27.50	27.60	27.05	28.00	115,500	3,190,755	27.626	2.490	2.495	2.504	2.454	2.540	1,273,176	2.5061	-1.08%
2014-03-12	0	27.75	27.75	27.85	27.40	28.35	441,600	12,239,985	27.717	2.517	2.517	2.526	2.486	2.572	4,867,832	2.5145	-2.97%
2014-03-11	0	28.60	28.50	28.60	28.35	28.90	141,000	4,023,510	28.536	2.595	2.585	2.595	2.572	2.622	1,554,267	2.5887	0.53%
2014-03-10	0	28.45	28.50	28.70	28.35	29.00	287,700	8,214,450	28.552	2.581	2.585	2.604	2.572	2.631	3,171,366	2.5902	-1.73%
2014-03-07	0	28.95	28.90	29.00	28.85	30.00	818,700	23,909,565	29.204	2.626	2.622	2.631	2.617	2.722	9,024,670	2.6494	-1.53%
2014-03-06	0	29.40	29.30	29.40	28.20	29.50	1,449,902	41,799,703	28.829	2.667	2.658	2.667	2.558	2.676	15,982,517	2.6153	1.73%
2014-03-05	0	28.90	28.70	28.80	28.20	36.00	4,526,904	132,981,959	29.376	2.622	2.604	2.613	2.558	3.266	49,900,834	2.6649