Wenzhou Kangning Hospital Co., Ltd.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02120	2015-11-20			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-02	0	9.900	9.700	9.900	-	-	0	0	-	9.900	9.700	9.900	-	-	0	-	-0.10%
2026-01-30	0	9.910	9.650	10.18	9.680	9.910	1,200	11,752	9.7933	9.910	9.650	10.18	9.680	9.910	1,200	9.7933	0.00%
2026-01-29	0	9.910	9.850	9.920	9.850	9.910	14,100	139,673	9.9059	9.910	9.850	9.920	9.850	9.910	14,100	9.9059	0.00%
2026-01-28	0	9.910	9.900	10.18	9.900	9.910	11,300	111,894	9.9021	9.910	9.900	10.18	9.900	9.910	11,300	9.9021	0.30%
2026-01-27	0	9.880	9.880	10.06	9.870	9.880	6,700	66,194	9.8797	9.880	9.880	10.06	9.870	9.880	6,700	9.8797	0.30%
2026-01-26	0	9.850	9.840	10.08	9.850	9.850	200	1,970	9.8500	9.850	9.840	10.08	9.850	9.850	200	9.8500	0.20%
2026-01-23	0	9.830	9.830	10.12	-	-	0	0	-	9.830	9.830	10.12	-	-	0	-	0.10%
2026-01-22	0	9.820	9.820	10.14	9.810	9.810	200	1,962	9.8100	9.820	9.820	10.14	9.810	9.810	200	9.8100	0.10%
2026-01-21	0	9.810	9.810	10.16	9.800	9.860	7,200	70,949	9.8540	9.810	9.810	10.16	9.800	9.860	7,200	9.8540	-0.41%
2026-01-20	0	9.850	9.620	9.850	-	-	0	0	-	9.850	9.620	9.850	-	-	0	-	0.00%
2026-01-19	0	9.850	9.600	9.850	9.850	9.850	2,000	19,700	9.8500	9.850	9.600	9.850	9.850	9.850	2,000	9.8500	0.00%
2026-01-16	0	9.850	9.600	9.850	9.900	9.900	100	990	9.9000	9.850	9.600	9.850	9.900	9.900	100	9.9000	0.00%
2026-01-15	0	9.850	9.660	9.880	9.850	9.850	3,100	30,535	9.8500	9.850	9.660	9.880	9.850	9.850	3,100	9.8500	-1.30%
2026-01-14	0	9.980	9.750	9.980	-	-	0	0	-	9.980	9.750	9.980	-	-	0	-	0.00%
2026-01-13	0	9.980	9.740	9.980	-	-	0	0	-	9.980	9.740	9.980	-	-	0	-	0.00%
2026-01-09	0	9.980	9.600	9.980	-	-	0	0	-	9.980	9.600	9.980	-	-	0	-	0.00%
2026-01-08	0	9.980	9.650	9.980	-	-	0	0	-	9.980	9.650	9.980	-	-	0	-	-0.10%
2026-01-07	0	9.990	9.950	10.13	9.950	9.990	3,200	31,940	9.9813	9.990	9.950	10.13	9.950	9.990	3,200	9.9813	0.40%
2026-01-06	0	9.950	9.950	10.15	9.940	9.950	7,500	74,575	9.9433	9.950	9.950	10.15	9.940	9.950	7,500	9.9433	0.00%
2026-01-05	0	9.950	9.950	10.15	-	-	1,400	13,930	9.9500	9.950	9.950	10.15	-	-	1,400	9.9500	2.58%
2025-12-31	0	9.700	9.600	9.970	9.700	9.750	3,000	29,110	9.7033	9.700	9.600	9.970	9.700	9.750	3,000	9.7033	-2.81%
2025-12-30	0	9.980	9.760	9.980	9.990	9.990	200	1,998	9.9900	9.980	9.760	9.980	9.990	9.990	200	9.9900	-0.10%
2025-12-29	0	9.990	9.760	10.00	9.990	10.21	5,300	53,189	10.036	9.990	9.760	10.00	9.990	10.21	5,300	10.036	-0.10%
2025-12-24	0	10.00	10.00	10.22	-	-	0	0	-	10.00	10.00	10.22	-	-	0	-	0.00%
2025-12-23	0	10.00	10.00	10.22	10.00	10.00	200	2,000	10.000	10.00	10.00	10.22	10.00	10.00	200	10.000	0.00%
2025-12-22	0	10.00	9.800	10.00	10.00	10.01	11,100	111,008	10.001	10.00	9.800	10.00	10.00	10.01	11,100	10.001	-0.10%
2025-12-19	0	10.01	10.00	10.70	10.01	10.01	600	6,006	10.010	10.01	10.00	10.70	10.01	10.01	600	10.010	0.10%
2025-12-18	0	10.00	10.00	10.28	10.00	10.11	95,800	967,420	10.098	10.00	10.00	10.28	10.00	10.11	95,800	10.098	-2.91%
2025-12-17	0	10.30	10.30	10.50	10.30	10.60	8,400	88,672	10.556	10.30	10.30	10.50	10.30	10.60	8,400	10.556	-2.83%
2025-12-16	0	10.60	10.50	10.90	10.60	10.98	3,100	32,898	10.612	10.60	10.50	10.90	10.60	10.98	3,100	10.612	-4.50%
2025-12-15	0	11.10	10.97	11.10	11.20	11.20	24,900	278,880	11.200	11.10	10.97	11.10	11.20	11.20	24,900	11.200	1.19%
2025-12-12	0	10.97	10.97	11.30	-	-	0	0	-	10.97	10.97	11.30	-	-	0	-	0.00%
2025-12-11	0	10.97	10.60	11.46	10.97	10.98	200	2,195	10.975	10.97	10.60	11.46	10.97	10.98	200	10.975	-0.09%
2025-12-10	0	10.98	10.60	11.29	10.98	11.29	3,100	34,937	11.270	10.98	10.60	11.29	10.98	11.29	3,100	11.270	0.00%
2025-12-09	0	10.98	10.60	11.47	10.98	10.98	200	2,196	10.980	10.98	10.60	11.47	10.98	10.98	200	10.980	0.00%
2025-12-08	0	10.98	10.98	11.42	10.98	11.47	450	5,094	11.320	10.98	10.98	11.42	10.98	11.47	450	11.320	-4.27%
2025-12-05	0	11.47	10.98	11.47	-	-	0	0	-	11.47	10.98	11.47	-	-	0	-	0.00%
2025-12-04	0	11.47	10.98	11.47	-	-	0	0	-	11.47	10.98	11.47	-	-	0	-	0.00%
2025-12-03	0	11.47	11.05	11.47	11.16	11.50	98,100	1,122,162	11.439	11.47	11.05	11.47	11.16	11.50	98,100	11.439	5.23%
2025-12-02	0	10.90	10.90	11.39	10.90	10.98	3,400	37,068	10.902	10.90	10.90	11.39	10.90	10.98	3,400	10.902	-0.73%
2025-12-01	0	10.98	10.98	11.39	10.98	10.98	100	1,098	10.980	10.98	10.98	11.39	10.98	10.98	100	10.980	0.00%
2025-11-28	0	10.98	10.61	11.39	-	-	0	0	-	10.98	10.61	11.39	-	-	0	-	0.00%
2025-11-27	0	10.98	10.98	11.39	10.98	11.23	22,100	245,250	11.097	10.98	10.98	11.39	10.98	11.23	22,100	11.097	-2.23%
2025-11-26	0	11.23	10.65	11.23	-	-	0	0	-	11.23	10.65	11.23	-	-	0	-	-0.53%
2025-11-25	0	11.29	10.62	11.29	-	-	0	0	-	11.29	10.62	11.29	-	-	0	-	-0.96%
2025-11-24	0	11.40	10.70	11.40	-	-	0	0	-	11.40	10.70	11.40	-	-	0	-	-0.70%
2025-11-21	0	11.48	10.61	11.48	11.15	11.48	64,400	729,961	11.335	11.48	10.61	11.48	11.15	11.48	64,400	11.335	0.88%
2025-11-20	0	11.38	11.20	11.47	11.37	11.38	11,200	127,394	11.375	11.38	11.20	11.47	11.37	11.38	11,200	11.374	4.21%
2025-11-19	0	10.92	10.92	11.47	10.92	10.92	500	5,460	10.920	10.92	10.92	11.47	10.92	10.92	500	10.920	0.00%
2025-11-18	0	10.92	10.92	11.48	10.92	11.09	9,500	104,319	10.981	10.92	10.92	11.48	10.92	11.09	9,500	10.981	2.82%
2025-11-17	0	10.62	10.62	11.40	10.62	11.40	1,100	11,916	10.833	10.62	10.62	11.40	10.62	11.40	1,100	10.833	-7.65%
2025-11-14	0	11.50	11.20	11.50	11.09	11.50	39,600	453,130	11.443	11.50	11.20	11.50	11.09	11.50	39,600	11.443	3.60%
2025-11-13	0	11.10	10.90	11.20	11.10	11.10	100	1,110	11.100	11.10	10.90	11.20	11.10	11.10	100	11.100	-1.77%
2025-11-12	0	11.30	10.61	11.30	-	-	0	0	-	11.30	10.61	11.30	-	-	0	-	-0.79%
2025-11-11	0	11.39	11.39	11.48	11.36	11.39	46,100	524,914	11.386	11.39	11.39	11.48	11.36	11.39	46,100	11.386	0.09%
2025-11-10	0	11.38	11.00	11.39	11.38	11.50	70,000	799,920	11.427	11.38	11.00	11.39	11.38	11.50	70,000	11.427	-0.18%
2025-11-07	0	11.40	11.00	11.50	11.30	11.50	82,200	945,270	11.500	11.40	11.00	11.50	11.30	11.50	82,200	11.500	-0.87%
2025-11-06	0	11.50	11.26	11.70	11.30	11.70	66,300	766,863	11.567	11.50	11.26	11.70	11.30	11.70	66,300	11.567	2.04%
2025-11-05	0	11.27	10.60	11.27	-	-	0	0	-	11.27	10.60	11.27	-	-	0	-	-0.53%
2025-11-04	0	11.33	10.60	11.33	-	-	0	0	-	11.33	10.60	11.33	-	-	0	-	-0.26%
2025-11-03	0	11.36	10.80	11.36	-	-	0	0	-	11.36	10.80	11.36	-	-	0	-	0.00%
2025-10-31	0	11.36	11.24	11.44	11.30	11.36	22,700	257,384	11.339	11.36	11.24	11.44	11.30	11.36	22,700	11.339	1.43%
2025-10-30	0	11.20	11.20	11.30	11.10	11.20	37,500	419,228	11.179	11.20	11.20	11.30	11.10	11.20	37,500	11.179	2.94%
2025-10-28	0	10.88	10.88	11.16	10.61	10.63	3,000	31,880	10.627	10.88	10.88	11.16	10.61	10.63	3,000	10.627	-2.77%
2025-10-27	0	11.19	10.50	11.19	-	-	0	0	-	11.19	10.50	11.19	-	-	0	-	-0.09%
2025-10-24	0	11.20	10.88	11.26	10.85	11.20	13,700	153,253	11.186	11.20	10.88	11.26	10.85	11.20	13,700	11.186	3.32%
2025-10-23	0	10.84	10.84	11.13	10.83	10.85	11,100	120,359	10.843	10.84	10.84	11.13	10.83	10.85	11,100	10.843	0.09%
2025-10-22	0	10.83	10.82	11.00	10.83	10.83	1,000	10,830	10.830	10.83	10.82	11.00	10.83	10.83	1,000	10.830	-1.55%
2025-10-21	0	11.00	10.82	11.20	10.61	11.00	3,300	36,198	10.969	11.00	10.82	11.20	10.61	11.00	3,300	10.969	1.10%
2025-10-20	0	10.88	10.60	10.98	10.65	10.88	5,100	54,647	10.715	10.88	10.60	10.98	10.65	10.88	5,100	10.715	1.02%
2025-10-17	0	10.77	10.63	10.86	10.62	10.77	11,800	125,873	10.667	10.77	10.63	10.86	10.62	10.77	11,800	10.667	1.58%
2025-10-16	0	10.80	10.61	10.80	10.59	10.80	3,100	32,849	10.597	10.60	10.42	10.60	10.40	10.60	3,158	10.403	4.85%
2025-10-15	0	10.30	10.18	10.56	10.29	10.30	10,900	112,213	10.295	10.11	9.994	10.37	10.10	10.11	11,103	10.107	0.59%
2025-10-14	0	10.24	10.03	10.24	10.25	10.25	200	2,050	10.250	10.05	9.847	10.05	10.06	10.06	204	10.063	-0.10%
2025-10-13	0	10.25	10.25	10.34	10.00	10.34	15,400	158,870	10.316	10.06	10.06	10.15	9.817	10.15	15,686	10.128	-1.16%
2025-10-10	0	10.37	10.37	10.57	10.01	10.83	15,800	162,041	10.256	10.18	10.18	10.38	9.827	10.63	16,094	10.069	-4.69%
2025-10-09	0	10.88	10.88	11.20	10.88	11.19	200	2,207	11.035	10.68	10.68	11.00	10.68	10.99	204	10.834	0.00%
2025-10-08	0	10.88	10.88	11.49	10.85	10.86	4,800	52,108	10.856	10.68	10.68	11.28	10.65	10.66	4,889	10.658	-1.18%
2025-10-06	0	11.01	11.00	11.49	10.84	11.01	300	3,286	10.953	10.81	10.80	11.28	10.64	10.81	306	10.753	-4.09%
2025-10-03	0	11.48	10.88	11.48	11.48	11.48	100	1,148	11.480	11.27	10.68	11.27	11.27	11.27	102	11.270	-0.09%
2025-10-02	0	11.49	10.83	11.49	-	-	0	0	-	11.28	10.63	11.28	-	-	0	-	0.00%
2025-09-30	0	11.49	10.88	11.49	10.81	11.49	24,300	275,914	11.355	11.28	10.68	11.28	10.61	11.28	24,752	11.147	3.14%
2025-09-29	0	11.14	11.00	11.46	10.70	11.15	14,500	158,002	10.897	10.94	10.80	11.25	10.50	10.95	14,770	10.698	0.91%
2025-09-26	0	11.04	11.04	11.38	10.81	11.38	10,800	119,901	11.102	10.84	10.84	11.17	10.61	11.17	11,001	10.899	0.09%
2025-09-25	0	11.03	10.90	11.03	10.71	11.03	1,100	12,048	10.953	10.83	10.70	10.83	10.51	10.83	1,120	10.753	-2.39%
2025-09-24	0	11.30	10.81	11.30	10.71	11.30	500	5,570	11.140	11.09	10.61	11.09	10.51	11.09	509	10.937	2.91%
2025-09-23	0	10.98	10.98	11.27	10.98	11.38	1,900	21,061	11.085	10.78	10.78	11.06	10.78	11.17	1,935	10.882	-3.43%
2025-09-22	0	11.37	10.95	11.38	10.86	11.37	24,200	267,555	11.056	11.16	10.75	11.17	10.66	11.16	24,650	10.854	4.50%
2025-09-19	0	10.88	10.88	11.28	10.88	11.30	400	4,448	11.120	10.68	10.68	11.07	10.68	11.09	407	10.917	-3.72%
2025-09-18	0	11.30	10.86	11.30	-	-	0	0	-	11.09	10.66	11.09	-	-	0	-	-0.26%
2025-09-17	0	11.33	11.06	11.42	10.90	11.40	121,900	1,384,200	11.355	11.12	10.86	11.21	10.70	11.19	124,166	11.148	1.07%
2025-09-16	0	11.21	11.32	11.43	10.98	11.45	43,100	488,597	11.336	11.01	11.11	11.22	10.78	11.24	43,901	11.129	-0.53%
2025-09-15	0	11.27	10.80	11.27	11.30	11.33	14,600	164,995	11.301	11.06	10.60	11.06	11.09	11.12	14,871	11.095	-0.27%
2025-09-12	0	11.30	11.00	11.30	11.07	11.30	25,600	287,633	11.236	11.09	10.80	11.09	10.87	11.09	26,076	11.031	1.80%
2025-09-11	0	11.10	10.90	11.18	10.80	11.10	34,500	380,272	11.022	10.90	10.70	10.98	10.60	10.90	35,141	10.821	0.63%
2025-09-10	0	11.03	10.90	11.17	10.78	11.10	53,700	583,898	10.873	10.83	10.70	10.97	10.58	10.90	54,698	10.675	-1.43%
2025-09-09	0	11.19	11.08	11.19	11.04	11.20	21,400	238,906	11.164	10.99	10.88	10.99	10.84	11.00	21,798	10.960	1.36%
2025-09-08	0	11.04	10.72	11.14	10.70	11.04	80,000	874,753	10.934	10.84	10.52	10.94	10.50	10.84	81,487	10.735	2.22%
2025-09-05	0	10.80	10.80	11.00	10.58	11.04	71,600	771,614	10.777	10.60	10.60	10.80	10.39	10.84	72,931	10.580	-1.82%
2025-09-04	0	11.00	11.00	11.04	10.50	11.04	147,800	1,606,296	10.868	10.80	10.80	10.84	10.31	10.84	150,548	10.670	4.76%
2025-09-03	0	10.50	10.22	10.80	10.03	10.50	125,600	1,312,195	10.447	10.31	10.03	10.60	9.847	10.31	127,935	10.257	0.77%
2025-09-02	0	10.42	10.33	10.42	10.48	10.50	6,400	67,192	10.499	10.23	10.14	10.23	10.29	10.31	6,519	10.307	-0.57%
2025-09-01	0	10.48	10.06	10.48	-	-	0	0	-	10.29	9.876	10.29	-	-	0	-	0.00%
2025-08-29	0	10.48	10.40	10.48	10.20	10.60	115,700	1,204,893	10.414	10.29	10.21	10.29	10.01	10.41	117,851	10.224	-1.04%
2025-08-28	0	10.59	10.50	10.79	10.36	10.60	18,600	196,584	10.569	10.40	10.31	10.59	10.17	10.41	18,946	10.376	0.19%
2025-08-27	0	10.57	10.18	10.57	10.16	10.66	45,800	484,222	10.573	10.38	9.994	10.38	9.975	10.47	46,652	10.380	1.54%
2025-08-26	0	10.41	10.30	10.50	10.35	10.50	393,500	4,128,199	10.491	10.22	10.11	10.31	10.16	10.31	400,816	10.299	0.58%
2025-08-25	0	10.35	10.15	10.35	10.01	10.36	34,800	359,230	10.323	10.16	9.965	10.16	9.827	10.17	35,447	10.134	-0.10%
2025-08-22	0	10.36	10.30	10.44	10.20	10.55	53,700	553,590	10.309	10.17	10.11	10.25	10.01	10.36	54,698	10.121	-1.71%
2025-08-21	0	10.54	10.33	10.54	10.32	10.74	180,700	1,909,806	10.569	10.35	10.14	10.35	10.13	10.54	184,060	10.376	-1.86%
2025-08-20	0	10.74	10.60	10.74	10.00	10.74	176,100	1,838,169	10.438	10.54	10.41	10.54	9.817	10.54	179,374	10.248	5.92%
2025-08-19	0	10.14	10.14	10.16	9.720	10.18	136,100	1,357,234	9.9723	9.955	9.955	9.975	9.543	9.994	138,631	9.7903	4.54%
2025-08-18	0	9.700	9.660	9.850	9.600	9.800	71,700	696,656	9.7163	9.523	9.484	9.670	9.425	9.621	73,033	9.5389	1.04%
2025-08-15	0	9.600	9.500	9.660	9.120	9.660	101,000	950,518	9.4111	9.425	9.327	9.484	8.954	9.484	102,878	9.2393	4.35%
2025-08-14	0	9.200	9.020	9.260	9.000	9.200	95,400	864,645	9.0634	9.032	8.855	9.091	8.836	9.032	97,174	8.8979	1.10%
2025-08-13	0	9.100	9.040	9.100	8.990	9.140	39,200	355,626	9.0721	8.934	8.875	8.934	8.826	8.973	39,929	8.9065	1.22%
2025-08-12	0	8.990	8.900	8.990	8.990	9.000	7,600	68,361	8.9949	8.826	8.738	8.826	8.826	8.836	7,741	8.8307	-0.44%
2025-08-11	0	9.030	9.030	9.040	8.900	9.030	18,500	166,435	8.9965	8.865	8.865	8.875	8.738	8.865	18,844	8.8323	0.44%
2025-08-08	0	8.990	8.900	8.990	8.990	8.990	900	8,091	8.9900	8.826	8.738	8.826	8.826	8.826	917	8.8259	-0.11%
2025-08-07	0	9.000	8.950	9.020	8.950	9.000	14,300	128,565	8.9906	8.836	8.787	8.855	8.787	8.836	14,566	8.8264	-0.33%
2025-08-06	0	9.030	9.000	9.140	8.980	9.030	9,300	83,693	8.9992	8.865	8.836	8.973	8.816	8.865	9,473	8.8350	0.33%
2025-08-05	0	9.000	8.880	9.020	8.970	9.060	50,900	458,103	9.0001	8.836	8.718	8.855	8.806	8.895	51,846	8.8358	0.00%
2025-08-04	0	9.000	8.920	9.050	8.810	9.040	5,300	47,237	8.9126	8.836	8.757	8.885	8.649	8.875	5,399	8.7500	0.90%
2025-08-01	0	8.920	8.920	9.090	8.910	9.080	28,600	257,679	9.0098	8.757	8.757	8.924	8.747	8.914	29,132	8.8453	-1.76%
2025-07-31	0	9.080	9.080	9.130	9.000	9.150	171,100	1,547,105	9.0421	8.914	8.914	8.963	8.836	8.983	174,281	8.8771	-0.33%
2025-07-30	0	9.110	9.110	9.300	9.030	9.200	23,500	213,797	9.0977	8.944	8.944	9.130	8.865	9.032	23,937	8.9317	0.00%
2025-07-29	0	9.110	9.060	9.160	9.050	9.350	222,400	2,027,902	9.1183	8.944	8.895	8.993	8.885	9.179	226,535	8.9518	-2.36%
2025-07-28	0	9.330	9.330	9.350	9.280	9.330	28,600	266,209	9.3080	9.160	9.160	9.179	9.111	9.160	29,132	9.1381	0.32%
2025-07-25	0	9.300	9.160	9.300	9.160	9.300	37,700	349,817	9.2790	9.130	8.993	9.130	8.993	9.130	38,401	9.1096	0.43%
2025-07-24	0	9.260	9.260	9.340	9.210	9.350	43,800	406,388	9.2783	9.091	9.091	9.170	9.042	9.179	44,614	9.1089	-0.43%
2025-07-23	0	9.300	9.270	9.300	9.220	9.350	39,500	367,253	9.2975	9.130	9.101	9.130	9.052	9.179	40,234	9.1278	0.65%
2025-07-22	0	9.240	9.160	9.330	9.160	9.300	14,300	132,530	9.2678	9.071	8.993	9.160	8.993	9.130	14,566	9.0987	0.43%
2025-07-21	0	9.200	9.150	9.200	9.050	9.310	40,000	369,419	9.2355	9.032	8.983	9.032	8.885	9.140	40,744	9.0669	-0.86%
2025-07-18	0	9.280	9.180	9.280	9.170	9.280	58,600	539,960	9.2143	9.111	9.012	9.111	9.003	9.111	59,690	9.0461	0.87%
2025-07-17	0	9.200	9.200	9.280	9.160	9.280	35,200	324,496	9.2186	9.032	9.032	9.111	8.993	9.111	35,854	9.0504	0.00%
2025-07-16	0	9.200	9.200	9.290	9.180	9.670	33,100	307,004	9.2750	9.032	9.032	9.120	9.012	9.493	33,715	9.1057	0.22%
2025-07-15	0	9.180	9.150	9.670	9.180	9.280	24,700	228,688	9.2586	9.012	8.983	9.493	9.012	9.111	25,159	9.0896	-0.76%
2025-07-14	0	9.250	9.250	9.310	9.240	9.290	6,800	63,013	9.2666	9.081	9.081	9.140	9.071	9.120	6,926	9.0975	1.43%
2025-07-11	0	9.120	9.120	9.310	9.100	9.320	18,800	171,934	9.1454	8.954	8.954	9.140	8.934	9.150	19,150	8.9785	0.77%
2025-07-10	0	9.050	9.050	9.290	9.030	9.150	7,000	63,784	9.1120	8.885	8.885	9.120	8.865	8.983	7,130	8.9457	-1.09%
2025-07-09	0	9.150	9.150	9.340	9.150	9.190	10,800	99,123	9.1781	8.983	8.983	9.170	8.983	9.022	11,001	9.0105	0.00%
2025-07-08	0	9.150	9.150	9.340	9.140	9.340	17,300	158,349	9.1531	8.983	8.983	9.170	8.973	9.170	17,622	8.9860	0.11%
2025-07-07	0	9.140	9.150	9.650	9.140	9.150	11,700	107,020	9.1470	8.973	8.983	9.474	8.973	8.983	11,918	8.9800	0.00%
2025-07-04	0	9.140	9.140	9.350	9.020	9.350	16,800	153,484	9.1360	8.973	8.973	9.179	8.855	9.179	17,112	8.9692	-1.72%
2025-07-03	0	9.300	9.300	9.670	9.250	9.440	12,400	115,470	9.3121	9.130	9.130	9.493	9.081	9.268	12,631	9.1421	2.18%
2025-07-02	0	9.430	9.430	9.740	9.430	9.520	12,000	113,889	9.4908	8.935	8.935	9.229	8.935	9.020	12,665	8.9927	-3.78%
2025-06-30	0	9.800	9.220	9.800	9.160	9.800	32,100	300,555	9.3631	9.286	8.736	9.286	8.679	9.286	33,878	8.8717	4.26%
2025-06-27	0	9.400	9.400	9.620	9.390	9.700	58,900	560,164	9.5104	8.907	8.907	9.115	8.897	9.191	62,162	9.0113	-0.63%
2025-06-26	0	9.460	9.480	9.700	9.130	9.750	14,500	135,525	9.3466	8.964	8.982	9.191	8.651	9.238	15,303	8.8560	2.60%
2025-06-25	0	9.220	9.220	9.230	9.150	9.370	11,100	102,693	9.2516	8.736	8.736	8.746	8.670	8.878	11,715	8.7661	-1.60%
2025-06-24	0	9.370	9.180	9.730	9.120	9.810	5,200	50,390	9.6904	8.878	8.698	9.219	8.641	9.295	5,488	9.1818	0.64%
2025-06-23	0	9.310	9.100	9.820	-	-	0	0	-	8.821	8.622	9.305	-	-	0	-	0.00%
2025-06-20	0	9.310	9.310	9.320	9.310	9.700	11,600	108,830	9.3819	8.821	8.821	8.831	8.821	9.191	12,242	8.8895	-2.00%
2025-06-19	0	9.500	9.500	9.790	9.310	9.950	146,900	1,415,390	9.6351	9.001	9.001	9.276	8.821	9.428	155,036	9.1294	-4.71%
2025-06-18	0	9.970	9.550	9.970	9.340	9.970	86,500	838,845	9.6976	9.447	9.049	9.447	8.850	9.447	91,291	9.1887	4.51%
2025-06-17	0	9.540	9.160	9.540	9.550	10.40	190,600	1,880,411	9.8657	9.039	8.679	9.039	9.049	9.854	201,157	9.3480	-1.04%
2025-06-16	0	9.640	9.500	9.940	9.100	9.980	94,500	906,859	9.5964	9.134	9.001	9.418	8.622	9.456	99,734	9.0928	6.17%
2025-06-13	0	9.080	9.400	9.420	9.060	9.450	29,600	274,547	9.2752	8.603	8.907	8.926	8.585	8.954	31,239	8.7885	0.22%
2025-06-12	0	9.060	9.060	9.170	9.050	9.090	69,600	630,060	9.0526	8.585	8.585	8.689	8.575	8.613	73,455	8.5775	0.11%
2025-06-11	0	9.050	9.020	9.200	9.050	9.050	2,600	23,536	9.0523	8.575	8.547	8.717	8.575	8.575	2,744	8.5772	1.69%
2025-06-10	0	8.900	8.900	9.070	8.820	8.930	25,000	222,401	8.8960	8.433	8.433	8.594	8.357	8.461	26,385	8.4292	0.45%
2025-06-09	0	8.860	8.860	9.000	8.830	9.150	78,700	704,481	8.9515	8.395	8.395	8.528	8.367	8.670	83,059	8.4817	-1.56%
2025-06-06	0	9.000	8.900	9.000	8.900	9.000	7,100	63,788	8.9842	8.528	8.433	8.528	8.433	8.528	7,493	8.5127	0.00%
2025-06-05	0	9.000	8.960	9.120	9.000	9.000	27,600	248,400	9.0000	8.528	8.490	8.641	8.528	8.528	29,129	8.5277	0.56%
2025-06-04	0	8.950	8.950	9.120	8.950	9.120	26,400	237,626	9.0010	8.480	8.480	8.641	8.480	8.641	27,862	8.5286	-2.08%
2025-06-03	0	9.140	9.020	9.140	9.020	9.150	8,700	78,487	9.0215	8.660	8.547	8.660	8.547	8.670	9,182	8.5481	1.33%
2025-06-02	0	9.020	9.020	9.150	9.010	9.110	5,500	50,056	9.1011	8.547	8.547	8.670	8.537	8.632	5,805	8.6235	-0.88%
2025-05-30	0	9.100	9.010	9.160	9.020	9.160	4,200	38,157	9.0850	8.622	8.537	8.679	8.547	8.679	4,433	8.6082	-0.66%
2025-05-29	0	9.160	9.030	9.180	9.000	9.280	17,600	161,360	9.1682	8.679	8.556	8.698	8.528	8.793	18,575	8.6870	0.00%
2025-05-28	0	9.160	9.100	9.160	9.030	9.250	5,500	50,668	9.2124	8.679	8.622	8.679	8.556	8.765	5,805	8.7289	1.22%
2025-05-27	0	9.050	9.050	9.160	9.030	9.080	9,200	83,526	9.0789	8.575	8.575	8.679	8.556	8.603	9,710	8.6025	-0.33%
2025-05-26	0	9.080	9.030	9.450	-	-	0	0	-	8.603	8.556	8.954	-	-	0	-	0.00%
2025-05-23	0	9.080	9.050	9.330	9.050	9.120	8,400	76,436	9.0995	8.603	8.575	8.840	8.575	8.641	8,865	8.6220	-0.44%
2025-05-22	0	9.120	9.050	9.230	9.020	9.200	41,200	375,154	9.1057	8.641	8.575	8.746	8.547	8.717	43,482	8.6278	-0.87%
2025-05-21	0	9.200	9.300	9.310	9.160	9.400	8,000	73,597	9.1996	8.717	8.812	8.821	8.679	8.907	8,443	8.7168	0.33%
2025-05-20	0	9.170	9.170	9.430	9.020	9.200	37,100	340,113	9.1675	8.689	8.689	8.935	8.547	8.717	39,155	8.6864	0.88%
2025-05-19	0	9.090	9.020	9.450	-	-	0	0	-	8.613	8.547	8.954	-	-	0	-	0.00%
2025-05-16	0	9.090	9.050	9.450	9.080	9.130	10,400	94,823	9.1176	8.613	8.575	8.954	8.603	8.651	10,976	8.6391	-0.44%
2025-05-15	0	9.130	9.130	9.420	9.010	9.100	1,900	17,209	9.0574	8.651	8.651	8.926	8.537	8.622	2,005	8.5820	-0.76%
2025-05-14	0	9.200	9.040	9.200	9.200	9.240	1,700	15,680	9.2235	8.717	8.566	8.717	8.717	8.755	1,794	8.7395	-0.22%
2025-05-13	0	9.220	9.050	9.450	-	-	0	0	-	8.736	8.575	8.954	-	-	0	-	0.00%
2025-05-12	0	9.220	9.020	9.400	-	-	0	0	-	8.736	8.547	8.907	-	-	0	-	0.00%
2025-05-09	0	9.220	9.220	9.450	-	-	200	1,840	9.2000	8.736	8.736	8.954	-	-	211	8.7172	0.22%
2025-05-08	0	9.200	9.200	9.450	9.150	9.150	1,500	13,725	9.1500	8.717	8.717	8.954	8.670	8.670	1,583	8.6698	-1.92%
2025-05-07	0	9.380	9.260	9.380	9.240	9.400	4,000	37,153	9.2883	8.888	8.774	8.888	8.755	8.907	4,222	8.8008	1.96%
2025-05-06	0	9.200	9.200	9.260	9.050	9.280	143,100	1,310,926	9.1609	8.717	8.717	8.774	8.575	8.793	151,026	8.6801	0.77%
2025-05-02	0	9.130	9.040	9.270	-	-	0	0	-	8.651	8.566	8.784	-	-	0	-	0.00%
2025-04-30	0	9.130	9.130	9.360	9.110	9.380	153,100	1,426,964	9.3205	8.651	8.651	8.869	8.632	8.888	161,580	8.8313	-2.87%
2025-04-29	0	9.400	9.100	9.430	-	-	0	0	-	8.907	8.622	8.935	-	-	0	-	0.00%
2025-04-28	0	9.400	9.250	9.420	9.000	9.400	10,700	98,584	9.2135	8.907	8.765	8.926	8.528	8.907	11,293	8.7299	3.30%
2025-04-25	0	9.100	9.050	9.390	9.100	9.100	1,400	12,740	9.1000	8.622	8.575	8.897	8.622	8.622	1,478	8.6224	-1.09%
2025-04-24	0	9.200	9.200	9.400	9.090	9.200	84,900	775,252	9.1314	8.717	8.717	8.907	8.613	8.717	89,602	8.6521	0.66%
2025-04-23	0	9.140	9.140	9.490	-	-	0	0	-	8.660	8.660	8.992	-	-	0	-	0.22%
2025-04-22	0	9.120	9.120	9.530	9.110	9.130	10,000	91,152	9.1152	8.641	8.641	9.030	8.632	8.651	10,554	8.6368	0.00%
2025-04-17	0	9.120	9.050	9.120	9.100	9.150	19,900	181,564	9.1238	8.641	8.575	8.641	8.622	8.670	21,002	8.6450	-0.33%
2025-04-16	0	9.150	9.150	9.660	9.100	9.110	15,100	137,471	9.1040	8.670	8.670	9.153	8.622	8.632	15,936	8.6263	-6.44%
2025-04-15	0	9.780	9.530	9.790	9.660	9.780	5,300	51,274	9.6743	9.267	9.030	9.276	9.153	9.267	5,594	9.1666	2.73%
2025-04-14	0	9.520	9.470	9.530	9.400	9.640	23,500	222,419	9.4646	9.020	8.973	9.030	8.907	9.134	24,802	8.9679	6.85%
2025-04-11	0	8.910	8.920	9.900	8.880	10.30	2,900	26,906	9.2779	8.442	8.452	9.380	8.414	9.759	3,061	8.7910	-10.90%
2025-04-10	0	10.00	10.00	10.16	9.800	10.16	3,600	35,889	9.9692	9.475	9.475	9.627	9.286	9.627	3,799	9.4460	4.06%
2025-04-09	0	9.610	9.610	9.880	9.500	9.970	320,200	3,158,762	9.8650	9.106	9.106	9.362	9.001	9.447	337,935	9.3473	-3.51%
2025-04-08	0	9.960	9.960	10.00	9.960	10.76	45,700	459,501	10.055	9.437	9.437	9.475	9.437	10.20	48,231	9.5271	-4.96%
2025-04-07	0	10.48	10.30	10.48	10.20	11.50	144,100	1,629,852	11.311	9.930	9.759	9.930	9.665	10.90	152,081	10.717	-8.87%
2025-04-03	0	11.50	11.50	11.58	11.10	11.78	368,800	4,206,918	11.407	10.90	10.90	10.97	10.52	11.16	389,226	10.808	4.55%
2025-04-02	0	11.00	10.82	11.08	10.14	11.20	81,200	881,340	10.854	10.42	10.25	10.50	9.608	10.61	85,697	10.284	8.48%
2025-04-01	0	10.14	10.08	10.22	9.190	10.18	275,100	2,691,124	9.7823	9.608	9.551	9.684	8.708	9.646	290,337	9.2690	9.27%
2025-03-31	0	9.280	9.120	9.280	8.750	9.290	155,000	1,409,795	9.0955	8.793	8.641	8.793	8.291	8.802	163,585	8.6181	7.78%
2025-03-28	0	8.610	8.610	8.900	8.600	8.890	11,200	97,459	8.7017	8.158	8.158	8.433	8.149	8.423	11,820	8.2450	-2.16%
2025-03-27	0	8.800	8.660	8.810	8.750	8.970	10,900	96,261	8.8313	8.338	8.206	8.348	8.291	8.499	11,504	8.3678	0.57%
2025-03-26	0	8.750	8.700	8.750	8.610	8.750	6,000	51,943	8.6572	8.291	8.243	8.291	8.158	8.291	6,332	8.2028	0.81%
2025-03-25	0	8.680	8.660	8.800	8.660	8.970	50,200	447,045	8.9053	8.224	8.206	8.338	8.206	8.499	52,980	8.4379	-0.23%
2025-03-24	0	8.700	8.680	8.700	8.650	8.900	25,300	222,622	8.7993	8.243	8.224	8.243	8.196	8.433	26,701	8.3375	-0.91%
2025-03-21	0	8.780	8.700	8.780	8.270	8.780	26,100	224,864	8.6155	8.319	8.243	8.319	7.836	8.319	27,546	8.1633	3.29%
2025-03-20	0	8.500	8.500	8.600	8.400	8.850	127,900	1,088,855	8.5133	8.054	8.054	8.149	7.959	8.386	134,984	8.0666	-3.30%
2025-03-19	0	8.790	8.670	8.790	8.600	9.190	107,300	946,923	8.8250	8.329	8.215	8.329	8.149	8.708	113,243	8.3619	-3.83%
2025-03-18	0	9.140	9.070	9.160	9.100	9.890	321,400	2,966,288	9.2293	8.660	8.594	8.679	8.622	9.371	339,201	8.7449	-5.68%
2025-03-17	0	9.690	9.600	9.690	9.690	9.840	31,200	302,418	9.6929	9.181	9.096	9.181	9.181	9.324	32,928	9.1842	0.94%
2025-03-14	0	9.600	9.600	9.650	9.500	9.660	30,600	293,198	9.5816	9.096	9.096	9.144	9.001	9.153	32,295	9.0788	0.73%
2025-03-13	0	9.530	9.500	9.600	-	-	2,100	19,950	9.5000	9.030	9.001	9.096	-	-	2,216	9.0014	0.00%
2025-03-12	0	9.530	9.030	9.530	9.490	9.600	18,900	180,838	9.5681	9.030	8.556	9.030	8.992	9.096	19,947	9.0660	-0.73%
2025-03-11	0	9.600	9.600	9.980	9.420	9.790	15,500	150,849	9.7322	9.096	9.096	9.456	8.926	9.276	16,358	9.2215	2.02%
2025-03-10	0	9.410	9.410	9.880	9.300	9.800	24,900	239,114	9.6030	8.916	8.916	9.362	8.812	9.286	26,279	9.0990	-2.49%
2025-03-07	0	9.650	9.540	9.650	9.660	9.660	400	3,864	9.6600	9.144	9.039	9.144	9.153	9.153	422	9.1530	2.55%
2025-03-06	0	9.410	9.400	9.530	9.400	9.530	27,100	256,565	9.4673	8.916	8.907	9.030	8.907	9.030	28,601	8.9705	-0.84%
2025-03-05	0	9.490	9.490	9.700	9.490	9.600	2,300	22,069	9.5952	8.992	8.992	9.191	8.992	9.096	2,427	9.0917	0.00%
2025-03-04	0	9.490	9.400	9.500	9.400	9.510	9,200	87,418	9.5020	8.992	8.907	9.001	8.907	9.011	9,710	9.0033	0.96%
2025-03-03	0	9.400	9.320	9.800	9.320	9.400	400	3,736	9.3400	8.907	8.831	9.286	8.831	8.907	422	8.8498	-1.26%
2025-02-28	0	9.520	9.350	9.520	9.300	9.610	28,000	265,929	9.4975	9.020	8.859	9.020	8.812	9.106	29,551	8.9990	2.48%
2025-02-27	0	9.290	9.290	9.550	9.020	9.400	1,400	13,001	9.2864	8.802	8.802	9.049	8.547	8.907	1,478	8.7991	-3.13%
2025-02-26	0	9.590	9.190	9.590	9.600	9.600	2,500	23,995	9.5980	9.087	8.708	9.087	9.096	9.096	2,638	9.0943	-0.10%
2025-02-25	0	9.600	9.600	9.800	9.500	9.800	8,700	83,639	9.6137	9.096	9.096	9.286	9.001	9.286	9,182	9.1092	1.05%
2025-02-24	0	9.500	9.090	9.640	9.500	9.500	500	4,750	9.5000	9.001	8.613	9.134	9.001	9.001	528	9.0014	-1.45%
2025-02-21	0	9.640	9.640	9.890	9.640	9.640	12,000	115,680	9.6400	9.134	9.134	9.371	9.134	9.134	12,665	9.1341	-0.52%
2025-02-20	0	9.690	9.400	9.690	9.010	9.790	46,900	444,926	9.4867	9.181	8.907	9.181	8.537	9.276	49,498	8.9888	1.79%
2025-02-19	0	9.520	9.520	9.700	9.500	9.530	25,600	243,689	9.5191	9.020	9.020	9.191	9.001	9.030	27,018	9.0195	-1.24%
2025-02-18	0	9.640	9.500	9.640	9.650	9.690	26,400	254,822	9.6523	9.134	9.001	9.134	9.144	9.181	27,862	9.1458	-0.62%
2025-02-17	0	9.700	9.700	9.950	9.700	9.700	4,100	39,770	9.7000	9.191	9.191	9.428	9.191	9.191	4,327	9.1909	-1.32%
2025-02-14	0	9.830	9.660	9.950	9.650	9.830	10,100	98,952	9.7972	9.314	9.153	9.428	9.144	9.314	10,659	9.2831	1.87%
2025-02-13	0	9.650	9.650	9.760	9.580	9.730	55,900	538,459	9.6325	9.144	9.144	9.248	9.077	9.219	58,996	9.1270	-1.63%
2025-02-12	0	9.810	9.700	9.980	9.560	10.16	114,100	1,114,185	9.7650	9.295	9.191	9.456	9.058	9.627	120,420	9.2525	-4.94%
2025-02-11	0	10.32	10.16	10.34	10.32	10.46	13,000	134,682	10.360	9.778	9.627	9.797	9.778	9.911	13,720	9.8165	-2.64%
2025-02-10	0	10.60	10.54	10.60	10.50	10.62	19,800	209,590	10.585	10.04	9.987	10.04	9.949	10.06	20,897	10.030	-2.93%
2025-02-07	0	10.92	10.92	11.02	10.80	11.18	65,300	711,092	10.890	10.35	10.35	10.44	10.23	10.59	68,917	10.318	-5.04%
2025-02-06	0	11.50	11.10	11.50	11.50	11.50	200	2,300	11.500	10.90	10.52	10.90	10.90	10.90	211	10.896	-0.17%
2025-02-05	0	11.52	11.20	11.52	11.26	11.56	4,700	54,182	11.528	10.92	10.61	10.92	10.67	10.95	4,960	10.923	1.23%
2025-02-04	0	11.38	11.10	11.38	11.38	11.38	100	1,138	11.380	10.78	10.52	10.78	10.78	10.78	106	10.783	0.00%
2025-02-03	0	11.38	11.10	11.38	-	-	0	0	-	10.78	10.52	10.78	-	-	0	-	-0.18%
2025-01-28	0	11.40	11.10	11.50	-	-	0	0	-	10.80	10.52	10.90	-	-	0	-	0.00%
2025-01-27	0	11.40	11.10	11.50	-	-	0	0	-	10.80	10.52	10.90	-	-	0	-	0.00%
2025-01-24	0	11.40	11.20	11.50	-	-	0	0	-	10.80	10.61	10.90	-	-	0	-	0.00%
2025-01-23	0	11.40	11.28	11.44	-	-	0	0	-	10.80	10.69	10.84	-	-	0	-	0.00%
2025-01-22	0	11.40	11.10	11.50	11.32	11.40	4,800	54,660	11.388	10.80	10.52	10.90	10.73	10.80	5,066	10.790	-0.70%
2025-01-21	0	11.48	11.10	11.48	11.10	11.48	2,200	24,456	11.116	10.88	10.52	10.88	10.52	10.88	2,322	10.533	0.00%
2025-01-20	0	11.48	11.22	11.48	11.48	11.48	10,000	114,800	11.480	10.88	10.63	10.88	10.88	10.88	10,554	10.878	-1.03%
2025-01-17	0	11.60	11.00	11.60	11.20	11.60	8,000	90,750	11.344	10.99	10.42	10.99	10.61	10.99	8,443	10.748	-0.68%
2025-01-16	0	11.68	11.22	11.70	11.20	11.70	19,100	220,226	11.530	11.07	10.63	11.09	10.61	11.09	20,158	10.925	-0.17%
2025-01-15	0	11.70	11.50	11.70	11.68	11.70	300	3,506	11.687	11.09	10.90	11.09	11.07	11.09	317	11.073	0.34%
2025-01-14	0	11.66	11.02	11.66	11.50	11.70	5,500	63,310	11.511	11.05	10.44	11.05	10.90	11.09	5,805	10.907	1.39%
2025-01-13	0	11.50	11.02	11.50	11.50	11.50	100	1,150	11.500	10.90	10.44	10.90	10.90	10.90	106	10.896	0.00%
2025-01-10	0	11.50	11.30	11.50	11.30	11.70	10,400	119,280	11.469	10.90	10.71	10.90	10.71	11.09	10,976	10.867	-1.71%
2025-01-09	0	11.70	11.68	11.70	11.54	11.70	26,100	303,470	11.627	11.09	11.07	11.09	10.93	11.09	27,546	11.017	-1.02%
2025-01-08	0	11.82	11.58	11.82	11.58	12.02	4,900	57,370	11.708	11.20	10.97	11.20	10.97	11.39	5,171	11.094	-1.66%
2025-01-07	0	12.02	11.98	12.02	-	-	0	0	-	11.39	11.35	11.39	-	-	0	-	-0.33%
2025-01-06	0	12.06	11.86	12.06	11.84	12.10	1,500	17,876	11.917	11.43	11.24	11.43	11.22	11.46	1,583	11.292	-0.33%
2025-01-03	0	12.10	11.90	12.10	11.90	12.50	20,800	256,818	12.347	11.46	11.28	11.46	11.28	11.84	21,952	11.699	-0.82%
2025-01-02	0	12.20	11.80	12.20	-	-	0	0	-	11.56	11.18	11.56	-	-	0	-	-0.81%
2024-12-31	0	12.30	12.10	12.28	12.00	12.30	11,500	138,450	12.039	11.65	11.46	11.64	11.37	11.65	12,137	11.407	2.50%
2024-12-30	0	12.00	11.98	12.00	11.90	12.50	20,300	245,464	12.092	11.37	11.35	11.37	11.28	11.84	21,424	11.457	-4.00%
2024-12-27	0	12.50	12.30	12.50	-	-	0	0	-	11.84	11.65	11.84	-	-	0	-	0.00%
2024-12-24	0	12.50	12.30	12.50	12.32	12.50	2,100	25,976	12.370	11.84	11.65	11.84	11.67	11.84	2,216	11.720	1.13%
2024-12-23	0	12.36	12.32	12.50	-	-	0	0	-	11.71	11.67	11.84	-	-	0	-	0.00%
2024-12-20	0	12.36	12.32	12.50	12.32	12.50	6,200	76,730	12.376	11.71	11.67	11.84	11.67	11.84	6,543	11.726	-1.44%
2024-12-19	0	12.54	12.34	12.78	-	-	0	0	-	11.88	11.69	12.11	-	-	0	-	0.00%
2024-12-18	0	12.54	12.32	12.80	-	-	0	0	-	11.88	11.67	12.13	-	-	0	-	0.00%
2024-12-17	0	12.54	12.34	12.54	-	-	0	0	-	11.88	11.69	11.88	-	-	0	-	0.00%
2024-12-16	0	12.54	12.54	12.80	12.52	12.52	600	7,512	12.520	11.88	11.88	12.13	11.86	11.86	633	11.863	0.16%
2024-12-13	0	12.52	12.32	12.52	12.52	12.52	200	2,504	12.520	11.86	11.67	11.86	11.86	11.86	211	11.863	0.00%
2024-12-12	0	12.52	12.50	12.52	12.50	12.78	12,400	155,440	12.536	11.86	11.84	11.86	11.84	12.11	13,087	11.878	-1.26%
2024-12-11	0	12.68	12.40	12.68	12.24	12.88	15,100	191,610	12.689	12.01	11.75	12.01	11.60	12.20	15,936	12.023	-0.31%
2024-12-10	0	12.72	12.52	12.72	12.54	13.10	12,900	163,864	12.703	12.05	11.86	12.05	11.88	12.41	13,614	12.036	1.60%
2024-12-09	0	12.52	12.52	12.72	12.52	12.76	27,500	345,342	12.558	11.86	11.86	12.05	11.86	12.09	29,023	11.899	-2.34%
2024-12-06	0	12.82	12.30	12.82	12.50	12.88	6,200	77,944	12.572	12.15	11.65	12.15	11.84	12.20	6,543	11.912	-0.62%
2024-12-05	0	12.90	12.46	12.90	12.42	12.98	14,700	185,166	12.596	12.22	11.81	12.22	11.77	12.30	15,514	11.935	2.38%
2024-12-04	0	12.60	12.38	12.60	12.50	12.60	4,400	55,140	12.532	11.94	11.73	11.94	11.84	11.94	4,644	11.874	0.00%
2024-12-03	0	12.60	12.60	12.80	-	-	0	0	-	11.94	11.94	12.13	-	-	0	-	0.00%
2024-12-02	0	12.60	12.60	13.40	12.52	12.52	9,900	123,948	12.520	11.94	11.94	12.70	11.86	11.86	10,448	11.863	0.64%
2024-11-29	0	12.52	12.52	12.76	12.50	12.50	200	2,526	12.630	11.86	11.86	12.09	11.84	11.84	211	11.967	-2.03%
2024-11-28	0	12.78	12.38	12.84	-	-	0	0	-	12.11	11.73	12.17	-	-	0	-	0.00%
2024-11-27	0	12.78	12.50	12.78	12.52	12.96	59,400	755,118	12.712	12.11	11.84	12.11	11.86	12.28	62,690	12.045	2.24%
2024-11-26	0	12.50	12.50	13.50	12.50	12.50	100	1,250	12.500	11.84	11.84	12.79	11.84	11.84	106	11.844	0.00%
2024-11-25	0	12.50	13.00	13.20	12.50	12.80	10,400	131,612	12.655	11.84	12.32	12.51	11.84	12.13	10,976	11.991	-2.34%
2024-11-22	0	12.80	12.64	12.80	12.64	12.98	19,800	250,980	12.676	12.13	11.98	12.13	11.98	12.30	20,897	12.011	0.00%
2024-11-21	0	12.80	12.66	12.80	-	-	0	0	-	12.13	12.00	12.13	-	-	0	-	-1.54%
2024-11-20	0	13.00	12.80	13.48	12.98	13.20	28,400	372,354	13.111	12.32	12.13	12.77	12.30	12.51	29,973	12.423	0.15%
2024-11-19	0	12.98	12.86	13.20	12.82	13.20	7,400	95,926	12.963	12.30	12.19	12.51	12.15	12.51	7,810	12.283	0.93%
2024-11-18	0	12.86	13.00	13.20	12.50	12.88	36,800	473,258	12.860	12.19	12.32	12.51	11.84	12.20	38,838	12.185	0.63%
2024-11-15	0	12.78	12.56	12.80	12.20	12.86	12,800	161,226	12.596	12.11	11.90	12.13	11.56	12.19	13,509	11.935	0.95%
2024-11-14	0	12.66	12.50	12.66	-	-	0	0	-	12.00	11.84	12.00	-	-	0	-	0.00%
2024-11-13	0	12.66	12.40	12.66	12.40	12.86	5,600	70,816	12.646	12.00	11.75	12.00	11.75	12.19	5,910	11.982	2.43%
2024-11-12	0	12.36	12.36	12.66	12.34	12.36	8,000	98,722	12.340	11.71	11.71	12.00	11.69	11.71	8,443	11.693	0.16%
2024-11-11	0	12.34	12.34	12.54	12.30	12.56	89,800	1,112,316	12.387	11.69	11.69	11.88	11.65	11.90	94,774	11.737	-1.44%
2024-11-08	0	12.52	12.52	12.88	12.38	12.52	22,200	275,142	12.394	11.86	11.86	12.20	11.73	11.86	23,430	11.743	0.16%
2024-11-07	0	12.50	12.50	12.88	12.50	12.50	6,100	76,250	12.500	11.84	11.84	12.20	11.84	11.84	6,438	11.844	-1.42%
2024-11-06	0	12.68	12.68	12.98	12.60	12.70	11,300	143,280	12.680	12.01	12.01	12.30	11.94	12.03	11,926	12.014	1.77%
2024-11-05	0	12.46	12.46	13.22	12.44	13.14	19,500	254,550	13.054	11.81	11.81	12.53	11.79	12.45	20,580	12.369	-5.03%
2024-11-04	0	13.12	12.42	13.14	12.10	13.16	2,500	31,852	12.741	12.43	11.77	12.45	11.46	12.47	2,638	12.072	5.64%
2024-11-01	0	12.42	12.40	12.60	12.40	12.42	4,600	57,060	12.404	11.77	11.75	11.94	11.75	11.77	4,855	11.753	0.32%
2024-10-31	0	12.38	12.38	12.60	12.36	12.36	2,000	24,720	12.360	11.73	11.73	11.94	11.71	11.71	2,111	11.711	0.16%
2024-10-30	0	12.36	12.36	12.60	12.34	12.34	1,600	19,744	12.340	11.71	11.71	11.94	11.69	11.69	1,689	11.692	0.32%
2024-10-29	0	12.32	12.32	12.60	12.30	12.40	4,300	52,940	12.312	11.67	11.67	11.94	11.65	11.75	4,538	11.666	0.49%
2024-10-28	0	12.26	12.02	12.60	-	-	0	0	-	11.62	11.39	11.94	-	-	0	-	0.00%
2024-10-25	0	12.26	12.08	12.60	-	-	0	0	-	11.62	11.45	11.94	-	-	0	-	0.00%
2024-10-24	0	12.26	12.00	12.50	-	-	14,500	177,770	12.260	11.62	11.37	11.84	-	-	15,303	11.617	0.00%
2024-10-23	0	12.26	12.26	12.50	12.10	12.54	18,500	231,034	12.488	11.62	11.62	11.84	11.46	11.88	19,525	11.833	-3.62%
2024-10-22	0	12.72	12.50	12.90	-	-	2,000	25,360	12.680	12.05	11.84	12.22	-	-	2,111	12.015	0.00%
2024-10-21	0	12.72	12.50	12.72	12.70	12.92	43,800	560,194	12.790	12.05	11.84	12.05	12.03	12.24	46,226	12.119	-1.40%
2024-10-18	0	12.90	12.86	13.12	12.76	13.70	234,600	3,159,296	13.467	12.22	12.19	12.43	12.09	12.98	247,594	12.760	-1.23%
2024-10-17	0	13.06	12.72	13.58	-	-	0	0	-	12.37	12.05	12.87	-	-	0	-	0.00%
2024-10-16	0	13.06	12.90	13.20	13.06	13.06	2,800	36,448	13.017	12.37	12.22	12.51	12.37	12.37	2,955	12.334	1.28%
2024-10-15	0	13.06	13.06	13.20	13.06	13.72	19,000	256,512	13.501	12.22	12.22	12.35	12.22	12.84	20,309	12.631	-4.67%
2024-10-14	0	13.70	13.30	13.74	13.70	13.80	14,400	198,206	13.764	12.82	12.44	12.85	12.82	12.91	15,392	12.877	0.00%
2024-10-10	0	13.70	13.22	13.70	13.70	13.70	6,800	92,184	13.557	12.82	12.37	12.82	12.82	12.82	7,268	12.683	2.09%
2024-10-09	0	13.42	13.10	13.48	13.40	13.42	7,700	103,260	13.410	12.56	12.26	12.61	12.54	12.56	8,230	12.546	0.15%
2024-10-08	0	13.40	13.40	13.52	13.40	14.00	93,100	1,269,702	13.638	12.54	12.54	12.65	12.54	13.10	99,513	12.759	-4.15%
2024-10-07	0	13.98	13.88	13.98	13.60	13.98	104,300	1,429,530	13.706	13.08	12.99	13.08	12.72	13.08	111,484	12.823	2.79%
2024-10-04	0	13.60	13.52	14.00	13.50	14.00	105,500	1,468,902	13.923	12.72	12.65	13.10	12.63	13.10	112,767	13.026	2.41%
2024-10-03	0	13.28	13.20	13.28	12.88	13.28	130,200	1,694,066	13.011	12.42	12.35	12.42	12.05	12.42	139,168	12.173	5.06%
2024-10-02	0	12.64	12.56	12.68	12.00	12.90	250,300	3,101,004	12.389	11.83	11.75	11.86	11.23	12.07	267,541	11.591	5.16%
2024-09-30	0	12.02	12.02	12.36	12.00	13.50	270,800	3,466,544	12.801	11.25	11.25	11.56	11.23	12.63	289,453	11.976	2.39%
2024-09-27	0	11.74	11.60	11.74	11.74	12.68	297,200	3,548,048	11.938	10.98	10.85	10.98	10.98	11.86	317,672	11.169	-7.56%
2024-09-26	0	12.70	12.72	12.84	11.98	13.28	586,000	7,578,558	12.933	11.88	11.90	12.01	11.21	12.42	626,364	12.099	-2.31%
2024-09-25	0	13.00	12.82	13.00	13.00	14.12	210,900	2,820,594	13.374	12.16	11.99	12.16	12.16	13.21	225,427	12.512	-7.93%
2024-09-24	0	14.12	14.04	14.42	14.12	14.40	23,700	338,424	14.280	13.21	13.14	13.49	13.21	13.47	25,332	13.359	-1.26%
2024-09-23	0	14.30	14.32	14.40	13.70	14.90	857,600	12,446,148	14.513	13.38	13.40	13.47	12.82	13.94	916,673	13.578	-3.38%
2024-09-20	0	14.80	14.12	14.80	-	-	0	0	-	13.85	13.21	13.85	-	-	0	-	-1.07%
2024-09-19	0	14.96	14.38	15.00	14.40	14.96	3,300	48,296	14.635	14.00	13.45	14.03	13.47	14.00	3,527	13.692	1.36%
2024-09-17	0	14.76	13.60	15.42	14.76	15.00	3,500	52,130	14.894	13.81	12.72	14.43	13.81	14.03	3,741	13.934	-2.12%
2024-09-16	0	15.08	15.04	15.74	15.04	15.08	3,200	48,168	15.053	14.11	14.07	14.73	14.07	14.11	3,420	14.082	0.53%
2024-09-13	0	15.00	14.78	15.00	14.78	15.90	310,200	4,777,786	15.402	14.03	13.83	14.03	13.83	14.88	331,567	14.410	0.13%
2024-09-12	0	14.98	14.90	15.00	14.80	15.00	7,700	114,458	14.865	14.01	13.94	14.03	13.85	14.03	8,230	13.907	1.49%
2024-09-11	0	14.76	14.60	14.76	14.50	14.76	24,400	358,180	14.680	13.81	13.66	13.81	13.57	13.81	26,081	13.734	0.96%
2024-09-10	0	14.62	14.38	14.62	14.38	14.62	8,100	117,242	14.474	13.68	13.45	13.68	13.45	13.68	8,658	13.542	0.97%
2024-09-09	0	14.48	14.22	14.50	14.22	14.60	13,600	198,314	14.582	13.55	13.30	13.57	13.30	13.66	14,537	13.642	-1.50%
2024-09-05	0	14.70	14.30	14.70	-	-	0	0	-	13.75	13.38	13.75	-	-	0	-	-0.54%
2024-09-04	0	14.78	14.36	14.78	14.80	14.96	1,400	20,784	14.846	13.83	13.43	13.83	13.85	14.00	1,496	13.889	-0.94%
2024-09-03	0	14.92	14.84	14.96	14.16	14.98	255,200	3,734,062	14.632	13.96	13.88	14.00	13.25	14.01	272,779	13.689	4.19%
2024-09-02	0	14.32	14.10	14.32	14.16	14.44	132,200	1,887,356	14.277	13.40	13.19	13.40	13.25	13.51	141,306	13.357	0.99%
2024-08-30	0	14.18	14.02	14.18	14.00	14.48	119,100	1,687,968	14.173	13.27	13.12	13.27	13.10	13.55	127,304	13.259	1.29%
2024-08-29	0	14.00	13.80	14.00	13.60	14.00	4,600	63,860	13.883	13.10	12.91	13.10	12.72	13.10	4,917	12.988	1.30%
2024-08-28	0	13.82	13.52	13.82	13.82	13.82	7,200	97,828	13.587	12.93	12.65	12.93	12.93	12.93	7,696	12.712	-1.29%
2024-08-27	0	14.00	13.80	14.00	13.80	14.00	13,300	184,304	13.857	13.10	12.91	13.10	12.91	13.10	14,216	12.964	2.19%
2024-08-26	0	13.70	13.60	14.00	-	-	0	0	-	12.82	12.72	13.10	-	-	0	-	0.00%
2024-08-23	0	13.70	13.50	13.90	-	-	0	0	-	12.82	12.63	13.00	-	-	0	-	0.00%
2024-08-22	0	13.70	13.46	14.00	13.70	13.70	300	4,110	13.700	12.82	12.59	13.10	12.82	12.82	321	12.817	2.24%
2024-08-21	0	13.40	13.40	13.62	13.40	13.68	1,300	17,690	13.608	12.54	12.54	12.74	12.54	12.80	1,390	12.731	-1.90%
2024-08-20	0	13.66	13.66	-	13.00	13.68	7,400	99,788	13.485	12.78	12.78	-	12.16	12.80	7,910	12.616	3.17%
2024-08-19	0	13.24	13.24	13.90	13.02	13.54	700	9,296	13.280	12.39	12.39	13.00	12.18	12.67	748	12.424	-1.34%
2024-08-16	0	13.42	13.42	-	-	-	0	0	-	12.56	12.56	-	-	-	0	-	1.36%
2024-08-15	0	13.24	13.04	13.60	13.04	13.40	40,200	526,846	13.106	12.39	12.20	12.72	12.20	12.54	42,969	12.261	-1.19%
2024-08-14	0	13.40	13.40	13.58	12.80	13.40	6,400	83,784	13.091	12.54	12.54	12.70	11.98	12.54	6,841	12.248	2.29%
2024-08-13	0	13.10	13.10	13.62	13.06	13.24	5,200	68,224	13.120	12.26	12.26	12.74	12.22	12.39	5,558	12.275	-0.76%
2024-08-12	0	13.20	13.20	13.30	-	-	0	0	-	12.35	12.35	12.44	-	-	0	-	1.69%
2024-08-09	0	12.98	12.86	12.98	12.60	12.98	4,700	59,492	12.658	12.14	12.03	12.14	11.79	12.14	5,024	11.842	1.09%
2024-08-08	0	12.84	12.84	13.00	-	-	0	0	-	12.01	12.01	12.16	-	-	0	-	0.16%
2024-08-07	0	12.82	12.82	13.14	12.82	12.82	1,800	23,076	12.820	11.99	11.99	12.29	11.99	11.99	1,924	11.994	0.16%
2024-08-06	0	12.80	12.84	12.98	12.70	13.04	9,400	121,164	12.890	11.98	12.01	12.14	11.88	12.20	10,047	12.059	-0.16%
2024-08-05	0	12.82	12.82	13.02	12.80	12.90	3,200	41,060	12.831	11.99	11.99	12.18	11.98	12.07	3,420	12.004	-1.38%
2024-08-02	0	13.00	12.96	13.02	12.92	13.16	16,200	211,754	13.071	12.16	12.12	12.18	12.09	12.31	17,316	12.229	-1.96%
2024-08-01	0	13.26	13.00	13.30	13.00	13.52	18,500	245,234	13.256	12.41	12.16	12.44	12.16	12.65	19,774	12.402	-2.79%
2024-07-31	0	13.64	13.20	13.68	13.50	13.64	5,200	70,494	13.557	12.76	12.35	12.80	12.63	12.76	5,558	12.683	-0.44%
2024-07-30	0	13.70	13.70	13.72	13.16	13.96	20,500	273,870	13.360	12.82	12.82	12.84	12.31	13.06	21,912	12.499	-2.00%
2024-07-29	0	13.98	13.50	13.98	14.00	14.02	6,100	85,396	13.999	13.08	12.63	13.08	13.10	13.12	6,520	13.097	-0.71%
2024-07-26	0	14.08	14.00	14.08	13.84	14.08	55,100	772,070	14.012	13.17	13.10	13.17	12.95	13.17	58,895	13.109	1.29%
2024-07-25	0	13.90	13.90	13.98	13.80	14.22	861,700	12,068,552	14.006	13.00	13.00	13.08	12.91	13.30	921,055	13.103	0.72%
2024-07-24	0	13.80	13.80	13.82	13.76	13.92	108,500	1,500,634	13.831	12.91	12.91	12.93	12.87	13.02	115,974	12.939	0.15%
2024-07-23	0	13.78	13.60	13.78	13.36	13.96	367,400	5,011,896	13.642	12.89	12.72	12.89	12.50	13.06	392,707	12.762	3.14%
2024-07-22	0	13.36	13.28	13.38	13.10	13.48	75,600	1,001,554	13.248	12.50	12.42	12.52	12.26	12.61	80,807	12.394	2.14%
2024-07-19	0	13.08	13.06	13.08	12.82	13.12	109,200	1,418,472	12.990	12.24	12.22	12.24	11.99	12.27	116,722	12.153	0.77%
2024-07-18	0	12.98	12.82	12.98	12.60	12.98	109,400	1,404,672	12.840	12.14	11.99	12.14	11.79	12.14	116,936	12.012	3.84%
2024-07-17	0	12.50	12.46	12.56	12.40	12.56	155,800	1,938,610	12.443	11.69	11.66	11.75	11.60	11.75	166,532	11.641	-0.64%
2024-07-16	0	12.58	12.30	12.58	12.00	12.70	193,700	2,394,542	12.362	11.77	11.51	11.77	11.23	11.88	207,042	11.565	4.83%
2024-07-15	0	12.00	11.92	12.00	11.82	12.00	77,700	930,288	11.973	11.23	11.15	11.23	11.06	11.23	83,052	11.201	1.69%
2024-07-12	0	11.80	11.80	11.88	11.78	11.88	22,100	261,142	11.816	11.04	11.04	11.11	11.02	11.11	23,622	11.055	1.90%
2024-07-11	0	11.58	11.50	11.72	11.40	11.60	13,000	149,972	11.536	10.83	10.76	10.96	10.67	10.85	13,895	10.793	0.17%
2024-07-10	0	11.56	11.20	11.56	9.990	11.60	94,500	1,058,352	11.200	10.82	10.48	10.82	9.346	10.85	101,009	10.478	5.09%
2024-07-09	0	11.00	10.10	11.12	10.80	11.12	300	3,292	10.973	10.29	9.449	10.40	10.10	10.40	321	10.266	-1.26%
2024-07-08	0	11.14	10.82	11.14	11.12	11.20	4,900	54,684	11.160	10.42	10.12	10.42	10.40	10.48	5,238	10.441	1.27%
2024-07-05	0	11.00	11.00	11.28	11.00	11.00	20,000	220,000	11.000	10.29	10.29	10.55	10.29	10.29	21,378	10.291	0.00%
2024-07-04	0	11.00	10.82	11.06	10.80	11.12	3,000	32,576	10.859	10.29	10.12	10.35	10.10	10.40	3,207	10.159	-1.26%
2024-07-03	0	11.14	10.92	11.40	10.92	11.14	23,700	258,870	10.923	10.42	10.22	10.67	10.22	10.42	25,332	10.219	2.01%
2024-07-02	0	10.92	10.92	11.48	10.92	11.50	23,100	256,472	11.103	10.22	10.22	10.74	10.22	10.76	24,691	10.387	0.18%
2024-06-28	0	10.90	10.90	11.70	10.86	11.82	38,700	432,166	11.167	10.20	10.20	10.95	10.16	11.06	41,366	10.447	-1.98%
2024-06-27	0	11.12	11.30	11.40	11.10	11.10	500	5,540	11.080	10.40	10.57	10.67	10.38	10.38	534	10.366	-1.59%
2024-06-26	0	11.30	11.02	11.66	10.72	11.30	13,500	150,206	11.126	10.57	10.31	10.91	10.03	10.57	14,430	10.409	0.18%
2024-06-25	0	11.28	11.18	11.46	11.28	11.28	1,500	16,920	11.280	10.55	10.46	10.72	10.55	10.55	1,603	10.553	0.00%
2024-06-24	0	11.28	11.02	11.48	11.28	11.50	8,100	91,650	11.315	10.55	10.31	10.74	10.55	10.76	8,658	10.586	-1.91%
2024-06-21	0	11.50	11.36	11.88	11.50	11.58	6,200	71,600	11.548	10.76	10.63	11.11	10.76	10.83	6,627	10.804	-1.37%
2024-06-20	0	11.66	11.50	11.90	11.66	11.90	4,300	50,230	11.681	10.91	10.76	11.13	10.91	11.13	4,596	10.929	-2.35%
2024-06-19	0	11.94	11.66	11.94	-	-	0	0	-	11.17	10.91	11.17	-	-	0	-	0.00%
2024-06-18	0	11.94	11.66	11.98	11.68	11.94	300	3,530	11.767	11.17	10.91	11.21	10.93	11.17	321	11.008	0.34%
2024-06-17	0	11.90	11.50	11.96	11.60	11.96	6,800	80,854	11.890	11.13	10.76	11.19	10.85	11.19	7,268	11.124	-0.17%
2024-06-14	0	11.92	11.60	11.92	-	-	0	0	-	11.15	10.85	11.15	-	-	0	-	0.00%
2024-06-13	0	11.92	11.60	11.92	-	-	0	0	-	11.15	10.85	11.15	-	-	0	-	0.00%
2024-06-12	0	11.92	11.60	12.20	11.92	12.00	12,500	149,678	11.974	11.15	10.85	11.41	11.15	11.23	13,361	11.203	0.51%
2024-06-11	0	11.86	11.60	11.86	11.54	11.86	25,300	295,692	11.687	11.10	10.85	11.10	10.80	11.10	27,043	10.934	0.00%
2024-06-07	0	11.86	11.80	12.08	11.80	11.90	4,800	56,878	11.850	11.10	11.04	11.30	11.04	11.13	5,131	11.086	-1.82%
2024-06-06	0	12.08	11.90	12.08	12.08	12.10	1,900	22,986	12.098	11.30	11.13	11.30	11.30	11.32	2,031	11.318	-0.17%
2024-06-05	0	12.10	11.80	12.12	12.10	12.16	6,500	78,870	12.134	11.32	11.04	11.34	11.32	11.38	6,948	11.352	-0.17%
2024-06-04	0	12.12	12.08	12.12	12.12	12.38	24,200	295,210	12.199	11.34	11.30	11.34	11.34	11.58	25,867	11.413	0.66%
2024-06-03	0	12.04	11.92	12.08	11.94	12.14	8,900	106,992	12.022	11.26	11.15	11.30	11.17	11.36	9,513	11.247	2.29%
2024-05-31	0	12.10	11.98	12.10	11.98	12.50	15,600	191,842	12.298	11.01	10.90	11.01	10.90	11.38	17,141	11.192	1.68%
2024-05-30	0	11.90	11.60	11.96	11.30	12.00	20,600	238,586	11.582	10.83	10.56	10.88	10.28	10.92	22,635	10.540	0.85%
2024-05-29	0	11.80	11.30	11.96	-	-	0	0	-	10.74	10.28	10.88	-	-	0	-	0.00%
2024-05-28	0	11.80	11.80	11.96	-	-	0	0	-	10.74	10.74	10.88	-	-	0	-	0.00%
2024-05-27	0	11.80	11.52	11.96	-	-	0	0	-	10.74	10.48	10.88	-	-	0	-	0.00%
2024-05-24	0	11.80	11.30	11.82	11.34	11.82	3,300	38,930	11.797	10.74	10.28	10.76	10.32	10.76	3,626	10.736	1.20%
2024-05-23	0	11.66	11.66	11.90	11.42	11.60	10,200	117,722	11.541	10.61	10.61	10.83	10.39	10.56	11,208	10.504	1.39%
2024-05-22	0	11.50	11.50	11.78	-	-	0	0	-	10.47	10.47	10.72	-	-	0	-	0.88%
2024-05-21	0	11.40	11.40	11.88	11.40	11.52	5,300	60,748	11.462	10.37	10.37	10.81	10.37	10.48	5,824	10.431	-4.20%
2024-05-20	0	11.90	11.88	11.98	11.38	11.98	44,200	521,336	11.795	10.83	10.81	10.90	10.36	10.90	48,567	10.734	-0.67%
2024-05-17	0	11.98	11.98	12.00	11.94	12.10	86,500	1,037,594	11.995	10.90	10.90	10.92	10.87	11.01	95,047	10.917	1.01%
2024-05-16	0	11.86	11.68	11.98	11.52	11.86	3,300	38,118	11.551	10.79	10.63	10.90	10.48	10.79	3,626	10.512	3.13%
2024-05-14	0	11.50	11.50	11.76	11.50	11.52	2,100	24,190	11.519	10.47	10.47	10.70	10.47	10.48	2,307	10.483	1.05%
2024-05-13	0	11.38	11.38	11.88	11.30	11.30	900	10,170	11.300	10.36	10.36	10.81	10.28	10.28	989	10.284	0.53%
2024-05-10	0	11.32	11.32	11.90	-	-	0	0	-	10.30	10.30	10.83	-	-	0	-	0.18%
2024-05-09	0	11.30	11.30	11.90	11.22	11.22	2,200	24,712	11.233	10.28	10.28	10.83	10.21	10.21	2,417	10.223	0.00%
2024-05-08	0	11.30	11.22	11.82	11.30	11.30	3,200	36,160	11.300	10.28	10.21	10.76	10.28	10.28	3,516	10.284	2.73%
2024-05-07	0	11.00	11.00	11.98	10.74	12.20	34,200	387,748	11.338	10.01	10.01	10.90	9.774	11.10	37,579	10.318	-5.17%
2024-05-06	0	11.60	11.60	11.70	11.50	11.60	13,700	157,892	11.525	10.56	10.56	10.65	10.47	10.56	15,054	10.489	0.00%
2024-05-03	0	11.60	11.60	11.80	11.60	11.70	400	4,670	11.675	10.56	10.56	10.74	10.56	10.65	440	10.625	-0.68%
2024-05-02	0	11.68	11.10	11.70	11.78	11.78	100	1,178	11.780	10.63	10.10	10.65	10.72	10.72	110	10.721	0.69%
2024-04-30	0	11.60	11.10	11.60	11.54	11.80	900	10,502	11.669	10.56	10.10	10.56	10.50	10.74	989	10.620	4.88%
2024-04-29	0	11.06	11.06	11.80	-	-	0	0	-	10.07	10.07	10.74	-	-	0	-	0.55%
2024-04-26	0	11.00	11.00	11.60	10.88	12.00	9,400	106,480	11.328	10.01	10.01	10.56	9.902	10.92	10,329	10.309	1.29%
2024-04-25	0	10.86	10.86	12.00	10.74	10.82	6,200	66,628	10.747	9.883	9.883	10.92	9.774	9.847	6,813	9.7801	1.12%
2024-04-24	0	10.74	10.60	10.78	10.74	10.80	14,700	158,656	10.793	9.774	9.647	9.811	9.774	9.829	16,152	9.8224	-0.56%
2024-04-23	0	10.80	10.80	12.00	10.80	11.00	2,600	28,340	10.900	9.829	9.829	10.92	9.829	10.01	2,857	9.9198	-2.53%
2024-04-22	0	11.08	10.80	11.98	10.90	11.08	1,900	20,728	10.910	10.08	9.829	10.90	9.920	10.08	2,088	9.9285	1.65%
2024-04-19	0	10.90	10.72	10.94	11.00	11.00	3,200	35,064	10.958	9.920	9.756	9.956	10.01	10.01	3,516	9.9722	-0.91%
2024-04-18	0	11.00	10.92	11.48	10.98	11.02	7,400	81,428	11.004	10.01	9.938	10.45	9.993	10.03	8,131	10.014	-1.43%
2024-04-17	0	11.16	11.06	11.98	11.14	11.20	1,500	16,778	11.185	10.16	10.07	10.90	10.14	10.19	1,648	10.180	-0.36%
2024-04-16	0	11.20	11.16	11.20	-	-	0	0	-	10.19	10.16	10.19	-	-	0	-	0.00%
2024-04-15	0	11.20	11.16	11.46	11.20	11.20	3,100	34,720	11.200	10.19	10.16	10.43	10.19	10.19	3,406	10.193	0.00%
2024-04-12	0	11.20	11.52	12.00	11.20	11.30	2,000	22,500	11.250	10.19	10.48	10.92	10.19	10.28	2,198	10.238	-1.93%
2024-04-11	0	11.42	11.16	12.00	11.42	11.50	2,300	26,402	11.479	10.39	10.16	10.92	10.39	10.47	2,527	10.447	-0.70%
2024-04-10	0	11.50	11.42	11.52	11.50	11.60	6,800	78,452	11.537	10.47	10.39	10.48	10.47	10.56	7,472	10.500	-0.86%
2024-04-09	0	11.60	11.56	12.18	11.52	11.60	23,000	266,420	11.584	10.56	10.52	11.08	10.48	10.56	25,273	10.542	-3.33%
2024-04-08	0	12.00	11.18	12.00	11.98	12.22	3,300	40,064	12.141	10.92	10.17	10.92	10.90	11.12	3,626	11.049	2.92%
2024-04-05	0	11.66	11.66	11.68	11.48	11.68	16,200	188,614	11.643	10.61	10.61	10.63	10.45	10.63	17,801	10.596	-2.83%
2024-04-03	0	12.00	11.48	12.00	11.80	12.28	4,000	47,770	11.943	10.92	10.45	10.92	10.74	11.18	4,395	10.869	1.01%
2024-04-02	0	11.88	11.40	11.88	11.80	12.48	22,800	274,884	12.056	10.81	10.37	10.81	10.74	11.36	25,053	10.972	5.13%
2024-03-28	0	11.30	11.16	11.98	11.10	12.16	29,200	334,536	11.457	10.28	10.16	10.90	10.10	11.07	32,085	10.426	1.25%
2024-03-27	0	11.16	11.16	11.50	11.14	11.60	28,500	323,062	11.336	10.16	10.16	10.47	10.14	10.56	31,316	10.316	-7.62%
2024-03-26	0	12.08	11.58	12.08	11.58	12.08	8,000	93,210	11.651	10.99	10.54	10.99	10.54	10.99	8,790	10.604	-0.33%
2024-03-25	0	12.12	11.70	12.12	-	-	0	0	-	11.03	10.65	11.03	-	-	0	-	-1.30%
2024-03-22	0	12.28	11.70	12.28	11.58	12.44	23,100	270,708	11.719	11.18	10.65	11.18	10.54	11.32	25,382	10.665	3.37%
2024-03-21	0	11.88	11.68	12.46	-	-	0	0	-	10.81	10.63	11.34	-	-	0	-	0.00%
2024-03-20	0	11.88	11.38	11.88	11.36	11.88	5,100	59,960	11.757	10.81	10.36	10.81	10.34	10.81	5,604	10.700	-2.46%
2024-03-19	0	12.18	12.18	12.20	11.70	12.18	41,600	491,012	11.803	11.08	11.08	11.10	10.65	11.08	45,710	10.742	-1.30%
2024-03-18	0	12.34	11.68	12.34	11.62	12.34	8,400	99,684	11.867	11.23	10.63	11.23	10.58	11.23	9,230	10.800	6.01%
2024-03-15	0	11.64	11.62	11.96	11.32	11.64	10,700	124,130	11.601	10.59	10.58	10.88	10.30	10.59	11,757	10.558	2.11%
2024-03-14	0	11.40	11.30	11.40	11.40	12.40	231,500	2,721,000	11.754	10.37	10.28	10.37	10.37	11.28	254,374	10.697	-0.87%
2024-03-13	0	11.50	11.48	11.68	11.48	11.70	3,500	40,580	11.594	10.47	10.45	10.63	10.45	10.65	3,846	10.552	0.00%
2024-03-12	0	11.50	11.16	11.50	10.80	11.50	54,700	608,562	11.125	10.47	10.16	10.47	9.829	10.47	60,105	10.125	4.55%
2024-03-11	0	11.00	10.90	11.38	10.80	11.00	14,200	153,570	10.815	10.01	9.920	10.36	9.829	10.01	15,603	9.8423	-1.08%
2024-03-08	0	11.12	10.80	11.16	10.58	11.12	65,700	719,408	10.950	10.12	9.829	10.16	9.629	10.12	72,192	9.9652	-1.42%
2024-03-07	0	11.28	11.12	11.28	11.04	11.28	4,000	44,586	11.147	10.27	10.12	10.27	10.05	10.27	4,395	10.144	-0.88%
2024-03-06	0	11.38	11.30	11.38	10.72	11.44	25,900	288,922	11.155	10.36	10.28	10.36	9.756	10.41	28,459	10.152	6.55%
2024-03-05	0	10.68	10.68	11.26	10.52	11.02	107,900	1,153,802	10.693	9.720	9.720	10.25	9.574	10.03	118,561	9.7317	0.56%
2024-03-04	0	10.62	10.62	10.98	10.32	10.60	34,600	359,914	10.402	9.665	9.665	9.993	9.392	9.647	38,019	9.4667	1.14%
2024-03-01	0	10.50	10.50	10.84	10.30	10.72	20,200	213,818	10.585	9.556	9.556	9.865	9.374	9.756	22,196	9.6332	2.14%
2024-02-29	0	10.28	10.08	10.52	9.990	10.50	68,900	706,004	10.247	9.356	9.174	9.574	9.092	9.556	75,708	9.3254	0.00%
2024-02-28	0	10.28	10.20	10.48	9.990	11.36	67,100	717,634	10.695	9.356	9.283	9.538	9.092	10.34	73,730	9.7333	-9.51%
2024-02-27	0	11.36	11.36	11.42	11.10	11.28	18,100	202,016	11.161	10.34	10.34	10.39	10.10	10.27	19,888	10.157	0.00%
2024-02-26	0	11.36	11.22	11.44	11.36	11.46	5,400	61,676	11.422	10.34	10.21	10.41	10.34	10.43	5,934	10.394	-1.90%
2024-02-23	0	11.58	11.58	11.60	11.24	11.58	6,900	79,868	11.575	10.54	10.54	10.56	10.23	10.54	7,582	10.534	1.58%
2024-02-22	0	11.40	11.38	11.62	11.16	11.64	15,100	170,736	11.307	10.37	10.36	10.58	10.16	10.59	16,592	10.290	-1.72%
2024-02-21	0	11.60	11.28	12.00	11.22	11.60	35,200	406,370	11.545	10.56	10.27	10.92	10.21	10.56	38,678	10.506	0.35%
2024-02-20	0	11.56	11.30	11.66	11.16	11.64	15,000	168,736	11.249	10.52	10.28	10.61	10.16	10.59	16,482	10.238	-1.87%
2024-02-19	0	11.78	11.30	11.78	11.30	11.78	8,700	101,274	11.641	10.72	10.28	10.72	10.28	10.72	9,560	10.594	3.15%
2024-02-16	0	11.42	11.40	11.86	11.40	11.40	100	1,140	11.400	10.39	10.37	10.79	10.37	10.37	110	10.375	0.18%
2024-02-15	0	11.40	11.40	11.70	11.30	11.60	36,900	422,156	11.441	10.37	10.37	10.65	10.28	10.56	40,546	10.412	-2.56%
2024-02-14	0	11.70	11.60	12.00	11.30	11.86	61,200	708,548	11.578	10.65	10.56	10.92	10.28	10.79	67,247	10.536	-3.78%
2024-02-09	0	12.16	11.50	12.30	-	-	0	0	-	11.07	10.47	11.19	-	-	0	-	0.00%
2024-02-08	0	12.16	11.88	12.16	11.52	12.16	16,800	198,102	11.792	11.07	10.81	11.07	10.48	11.07	18,460	10.731	3.93%
2024-02-07	0	11.70	11.50	11.72	11.70	11.72	700	8,194	11.706	10.65	10.47	10.67	10.65	10.67	769	10.653	0.86%
2024-02-06	0	11.60	11.60	12.14	11.60	11.60	100	1,160	11.600	10.56	10.56	11.05	10.56	10.56	110	10.557	-1.02%
2024-02-05	0	11.72	11.66	12.16	11.52	11.84	20,000	231,152	11.558	10.67	10.61	11.07	10.48	10.78	21,976	10.518	-1.51%
2024-02-02	0	11.90	11.88	12.28	11.52	11.90	15,200	178,128	11.719	10.83	10.81	11.18	10.48	10.83	16,702	10.665	3.48%
2024-02-01	0	11.50	11.50	12.32	11.48	12.02	33,800	392,620	11.616	10.47	10.47	11.21	10.45	10.94	37,140	10.571	-4.33%
2024-01-31	0	12.02	12.02	12.38	-	-	6,800	81,600	12.000	10.94	10.94	11.27	-	-	7,472	10.921	0.17%
2024-01-30	0	12.00	12.00	12.36	11.70	11.94	41,200	486,118	11.799	10.92	10.92	11.25	10.65	10.87	45,271	10.738	0.17%
2024-01-29	0	11.98	11.80	11.98	-	-	0	0	-	10.90	10.74	10.90	-	-	0	-	0.00%
2024-01-26	0	11.98	11.80	11.98	11.90	12.02	22,300	268,106	12.023	10.90	10.74	10.90	10.83	10.94	24,503	10.942	-0.99%
2024-01-25	0	12.10	12.10	12.40	11.68	12.40	116,200	1,389,094	11.954	11.01	11.01	11.28	10.63	11.28	127,682	10.879	-2.73%
2024-01-24	0	12.44	11.28	12.48	11.20	12.44	12,000	135,892	11.324	11.32	10.27	11.36	10.19	11.32	13,186	10.306	9.89%
2024-01-23	0	11.32	11.22	11.80	11.30	12.00	53,600	604,566	11.279	10.30	10.21	10.74	10.28	10.92	58,896	10.265	1.07%
2024-01-22	0	11.20	11.10	11.42	11.00	11.52	50,500	569,582	11.279	10.19	10.10	10.39	10.01	10.48	55,490	10.265	-3.45%
2024-01-19	0	11.60	11.60	11.70	11.60	11.84	5,800	68,198	11.758	10.56	10.56	10.65	10.56	10.78	6,373	10.701	-3.17%
2024-01-18	0	11.98	11.66	12.10	11.98	12.38	78,700	964,758	12.259	10.90	10.61	11.01	10.90	11.27	86,476	11.156	-3.23%
2024-01-17	0	12.38	-	12.50	12.30	13.18	43,600	553,284	12.690	11.27	-	11.38	11.19	11.99	47,908	11.549	-4.33%
2024-01-16	0	12.94	12.92	13.20	12.48	13.50	42,500	553,372	13.021	11.78	11.76	12.01	11.36	12.29	46,699	11.850	0.62%
2024-01-15	0	12.86	12.86	13.30	12.84	12.88	8,700	111,952	12.868	11.70	11.70	12.10	11.69	11.72	9,560	11.711	-3.31%
2024-01-12	0	13.30	13.12	13.30	12.60	13.30	16,900	217,492	12.869	12.10	11.94	12.10	11.47	12.10	18,570	11.712	1.22%
2024-01-11	0	13.14	13.00	13.16	13.14	13.34	4,600	60,926	13.245	11.96	11.83	11.98	11.96	12.14	5,055	12.054	-2.38%
2024-01-10	0	13.46	13.18	13.50	13.32	13.62	51,300	691,340	13.476	12.25	11.99	12.29	12.12	12.40	56,369	12.265	0.75%
2024-01-09	0	13.36	12.64	13.38	13.10	13.40	172,300	2,284,404	13.258	12.16	11.50	12.18	11.92	12.20	189,325	12.066	1.37%
2024-01-08	0	13.18	12.64	13.20	12.76	13.20	54,700	714,414	13.061	11.99	11.50	12.01	11.61	12.01	60,105	11.886	-2.37%
2024-01-05	0	13.50	13.50	13.58	13.40	13.50	132,700	1,786,818	13.465	12.29	12.29	12.36	12.20	12.29	145,812	12.254	0.60%
2024-01-04	0	13.42	13.22	13.42	13.18	13.48	90,000	1,210,628	13.451	12.21	12.03	12.21	11.99	12.27	98,893	12.242	-0.59%
2024-01-03	0	13.50	13.30	13.56	13.48	13.56	80,800	1,090,744	13.499	12.29	12.10	12.34	12.27	12.34	88,784	12.285	-2.17%
2024-01-02	0	13.80	-	13.80	13.46	14.00	19,800	267,652	13.518	12.56	-	12.56	12.25	12.74	21,756	12.302	2.22%
2023-12-29	0	13.50	-	13.50	13.00	13.50	40,100	533,306	13.299	12.29	-	12.29	11.83	12.29	44,062	12.103	0.15%
2023-12-28	0	13.48	13.34	13.48	13.16	13.48	29,900	401,752	13.437	12.27	12.14	12.27	11.98	12.27	32,854	12.228	0.15%
2023-12-27	0	13.46	-	13.48	13.02	14.50	31,400	426,050	13.569	12.25	-	12.27	11.85	13.20	34,503	12.348	-7.17%
2023-12-22	0	14.50	14.30	14.90	13.50	14.50	146,100	1,996,448	13.665	13.20	13.01	13.56	12.29	13.20	160,536	12.436	5.99%
2023-12-21	0	13.68	13.54	13.68	13.54	13.68	127,500	1,733,228	13.594	12.45	12.32	12.45	12.32	12.45	140,098	12.372	0.88%
2023-12-20	0	13.56	13.56	13.60	13.46	13.56	89,100	1,202,978	13.501	12.34	12.34	12.38	12.25	12.34	97,904	12.287	0.44%
2023-12-19	0	13.50	13.50	14.50	13.50	13.56	36,000	486,158	13.504	12.29	12.29	13.20	12.29	12.34	39,557	12.290	0.00%
2023-12-18	0	13.50	13.50	13.56	13.00	13.56	22,000	296,976	13.499	12.29	12.29	12.34	11.83	12.34	24,174	12.285	0.00%
2023-12-15	0	13.50	-	13.50	13.34	13.50	78,699	1,052,849	13.378	12.29	-	12.29	12.14	12.29	86,475	12.175	0.45%
2023-12-14	0	13.44	-	13.44	13.26	13.46	25,800	343,448	13.312	12.23	-	12.23	12.07	12.25	28,349	12.115	1.66%
2023-12-13	0	13.22	13.16	13.22	13.20	13.22	49,600	655,188	13.209	12.03	11.98	12.03	12.01	12.03	54,501	12.022	-0.60%
2023-12-12	0	13.30	13.00	13.30	13.00	13.48	100,000	1,327,346	13.274	12.10	11.83	12.10	11.83	12.27	109,881	12.080	0.00%
2023-12-11	0	13.30	12.72	13.50	12.94	13.48	64,400	853,998	13.261	12.10	11.58	12.29	11.78	12.27	70,763	12.068	0.30%
2023-12-08	0	13.26	13.04	13.26	13.26	13.30	2,300	30,186	13.124	12.07	11.87	12.07	12.07	12.10	2,527	11.944	-1.78%
2023-12-07	0	13.50	13.30	13.50	13.14	13.50	39,400	529,550	13.440	12.29	12.10	12.29	11.96	12.29	43,293	12.232	-0.15%
2023-12-06	0	13.52	13.20	14.46	13.18	13.52	31,200	419,476	13.445	12.30	12.01	13.16	11.99	12.30	34,283	12.236	0.15%
2023-12-05	0	13.50	13.32	13.52	13.44	13.52	19,100	257,664	13.490	12.29	12.12	12.30	12.23	12.30	20,987	12.277	0.00%
2023-12-04	0	13.50	13.50	13.52	13.40	13.50	24,400	328,888	13.479	12.29	12.29	12.30	12.20	12.29	26,811	12.267	0.75%
2023-12-01	0	13.40	12.90	13.52	13.20	13.50	32,700	439,550	13.442	12.20	11.74	12.30	12.01	12.29	35,931	12.233	1.52%
2023-11-30	0	13.20	13.20	13.30	12.64	13.54	14,900	196,634	13.197	12.01	12.01	12.10	11.50	12.32	16,372	12.010	0.15%
2023-11-29	0	13.18	13.10	13.20	13.12	13.42	24,900	329,278	13.224	11.99	11.92	12.01	11.94	12.21	27,360	12.035	-2.51%
2023-11-28	0	13.52	13.44	13.52	13.08	13.56	152,500	2,049,078	13.437	12.30	12.23	12.30	11.90	12.34	167,568	12.228	2.89%
2023-11-27	0	13.14	12.10	13.16	12.80	13.14	14,400	186,130	12.926	11.96	11.01	11.98	11.65	11.96	15,823	11.763	1.08%
2023-11-24	0	13.00	12.96	13.00	12.88	13.30	35,600	463,174	13.011	11.83	11.79	11.83	11.72	12.10	39,118	11.841	0.93%
2023-11-23	0	12.88	12.86	12.90	12.78	12.90	63,200	810,960	12.832	11.72	11.70	11.74	11.63	11.74	69,445	11.678	3.21%
2023-11-22	0	12.48	12.30	12.50	12.20	12.50	12,100	149,180	12.329	11.36	11.19	11.38	11.10	11.38	13,296	11.220	2.46%
2023-11-21	0	12.18	12.00	12.20	11.90	13.00	46,100	557,170	12.086	11.08	10.92	11.10	10.83	11.83	50,655	10.999	2.53%
2023-11-20	0	11.88	12.22	12.98	11.40	11.88	38,300	436,864	11.406	10.81	11.12	11.81	10.37	10.81	42,084	10.381	4.58%
2023-11-17	0	11.36	11.10	11.88	11.32	11.38	47,900	540,782	11.290	10.34	10.10	10.81	10.30	10.36	52,633	10.275	3.27%
2023-11-16	0	11.00	10.78	11.66	-	-	0	0	-	10.01	9.811	10.61	-	-	0	-	0.00%
2023-11-15	0	11.00	10.72	11.00	10.98	11.90	111,600	1,274,532	11.421	10.01	9.756	10.01	9.993	10.83	122,627	10.394	-6.78%
2023-11-14	0	11.80	11.80	12.50	11.80	11.80	400	4,720	11.800	10.74	10.74	11.38	10.74	10.74	440	10.739	0.51%
2023-11-13	0	11.74	11.32	11.98	11.16	12.00	15,700	178,510	11.370	10.68	10.30	10.90	10.16	10.92	17,251	10.348	3.16%
2023-11-10	0	11.38	10.72	11.98	11.38	11.50	17,300	198,914	11.498	10.36	9.756	10.90	10.36	10.47	19,009	10.464	-5.01%
2023-11-09	0	11.98	11.12	12.00	11.48	11.98	3,900	44,832	11.495	10.90	10.12	10.92	10.45	10.90	4,285	10.462	4.36%
2023-11-08	0	11.48	11.20	11.50	11.34	11.82	20,700	235,758	11.389	10.45	10.19	10.47	10.32	10.76	22,745	10.365	1.23%
2023-11-07	0	11.34	11.00	11.98	-	-	0	0	-	10.32	10.01	10.90	-	-	0	-	0.00%
2023-11-06	0	11.34	11.32	11.90	10.88	11.38	24,000	271,932	11.331	10.32	10.30	10.83	9.902	10.36	26,371	10.312	-1.05%
2023-11-03	0	11.46	11.46	11.70	11.38	11.60	13,800	159,108	11.530	10.43	10.43	10.65	10.36	10.56	15,164	10.493	2.14%
2023-11-02	0	11.22	11.20	11.98	11.08	11.22	5,900	65,606	11.120	10.21	10.19	10.90	10.08	10.21	6,483	10.120	-3.11%
2023-11-01	0	11.58	11.10	11.50	11.68	12.00	10,200	121,402	11.902	10.54	10.10	10.47	10.63	10.92	11,208	10.832	-0.69%
2023-10-31	0	11.66	11.30	11.68	11.78	11.78	1,000	11,780	11.780	10.61	10.28	10.63	10.72	10.72	1,099	10.721	-0.68%
2023-10-30	0	11.74	11.74	11.94	11.74	11.96	1,800	21,432	11.907	10.68	10.68	10.87	10.68	10.88	1,978	10.836	4.26%
2023-10-27	0	11.26	11.04	11.28	10.98	11.28	8,700	96,492	11.091	10.25	10.05	10.27	9.993	10.27	9,560	10.094	-0.35%
2023-10-26	0	11.30	10.80	11.48	-	-	0	0	-	10.28	9.829	10.45	-	-	0	-	0.00%
2023-10-25	0	11.30	11.30	11.90	11.30	11.68	4,800	55,662	11.596	10.28	10.28	10.83	10.28	10.63	5,274	10.553	-0.18%
2023-10-24	0	11.32	11.32	11.68	-	-	0	0	-	10.30	10.30	10.63	-	-	0	-	2.91%
2023-10-20	0	11.00	11.00	11.48	11.00	11.50	5,100	56,634	11.105	10.01	10.01	10.45	10.01	10.47	5,604	10.106	1.00%
2023-10-19	0	11.00	10.80	11.00	11.00	11.02	1,200	13,204	11.003	9.912	9.731	9.912	9.912	9.930	1,332	9.9146	0.00%
2023-10-18	0	11.00	11.00	11.46	11.00	11.00	100	1,100	11.000	9.912	9.912	10.33	9.912	9.912	111	9.9116	-1.79%
2023-10-17	0	11.20	11.20	11.76	11.00	12.28	27,800	313,080	11.262	10.09	10.09	10.60	9.912	11.06	30,853	10.148	-4.44%
2023-10-16	0	11.72	11.48	12.30	11.70	12.00	1,500	17,942	11.961	10.56	10.34	11.08	10.54	10.81	1,665	10.778	-1.18%
2023-10-13	0	11.86	11.82	12.34	11.86	11.86	1,600	18,976	11.860	10.69	10.65	11.12	10.69	10.69	1,776	10.687	0.51%
2023-10-12	0	11.80	11.80	11.82	11.78	11.82	10,900	128,638	11.802	10.63	10.63	10.65	10.61	10.65	12,097	10.634	-0.84%
2023-10-11	0	11.90	11.68	11.90	11.64	11.98	9,700	113,876	11.740	10.72	10.52	10.72	10.49	10.79	10,765	10.578	-1.16%
2023-10-10	0	12.04	11.46	12.08	12.04	12.38	1,400	17,026	12.161	10.85	10.33	10.88	10.85	11.16	1,554	10.958	-4.14%
2023-10-09	0	12.56	-	12.56	-	-	100	1,256	12.560	11.32	-	11.32	-	-	111	11.317	-0.63%
2023-10-06	0	12.64	11.30	12.64	12.30	12.76	5,200	65,854	12.664	11.39	10.18	11.39	11.08	11.50	5,771	11.411	6.22%
2023-10-05	0	11.90	11.90	12.16	11.00	11.78	500	5,656	11.312	10.72	10.72	10.96	9.912	10.61	555	10.193	-2.14%
2023-10-04	0	12.16	11.30	12.38	12.00	12.54	2,000	24,054	12.027	10.96	10.18	11.16	10.81	11.30	2,220	10.837	-0.16%
2023-10-03	0	12.18	11.30	12.20	-	-	0	0	-	10.97	10.18	10.99	-	-	0	-	-0.65%
2023-09-29	0	12.26	11.32	12.28	-	-	0	0	-	11.05	10.20	11.06	-	-	0	-	-0.65%
2023-09-28	0	12.34	12.00	12.58	12.30	12.34	400	4,924	12.310	11.12	10.81	11.34	11.08	11.12	444	11.092	0.33%
2023-09-27	0	12.30	12.30	12.50	11.86	12.02	3,200	38,324	11.976	11.08	11.08	11.26	10.69	10.83	3,551	10.791	-2.07%
2023-09-26	0	12.56	12.48	12.62	12.56	12.60	2,400	30,204	12.585	11.32	11.25	11.37	11.32	11.35	2,664	11.340	1.78%
2023-09-25	0	12.34	12.48	12.82	12.02	12.20	1,300	15,764	12.126	11.12	11.25	11.55	10.83	10.99	1,443	10.926	-4.93%
2023-09-22	0	12.98	12.50	12.98	12.92	13.32	4,500	59,374	13.194	11.70	11.26	11.70	11.64	12.00	4,994	11.889	-2.70%
2023-09-21	0	13.34	13.18	13.34	13.18	13.60	3,000	40,242	13.414	12.02	11.88	12.02	11.88	12.25	3,329	12.087	-1.91%
2023-09-20	0	13.60	13.58	13.80	13.58	13.58	500	6,786	13.572	12.25	12.24	12.43	12.24	12.24	555	12.229	2.41%
2023-09-19	0	13.28	13.26	13.30	13.26	13.36	17,600	233,960	13.293	11.97	11.95	11.98	11.95	12.04	19,533	11.978	-0.60%
2023-09-18	0	13.36	-	13.36	13.36	13.36	200	2,672	13.360	12.04	-	12.04	12.04	12.04	222	12.038	-3.05%
2023-09-15	0	13.78	13.36	13.78	-	-	0	0	-	12.42	12.04	12.42	-	-	0	-	-0.29%
2023-09-14	0	13.82	13.80	13.82	13.36	13.82	13,200	179,702	13.614	12.45	12.43	12.45	12.04	12.45	14,649	12.267	0.00%
2023-09-13	0	13.82	13.56	13.82	13.76	13.82	10,200	140,714	13.796	12.45	12.22	12.45	12.40	12.45	11,320	12.431	0.14%
2023-09-12	0	13.80	13.48	13.88	13.36	13.80	43,500	591,108	13.589	12.43	12.15	12.51	12.04	12.43	48,277	12.244	0.00%
2023-09-11	0	13.80	13.68	13.80	13.52	14.10	87,600	1,199,686	13.695	12.43	12.33	12.43	12.18	12.70	97,219	12.340	4.55%
2023-09-07	0	13.20	13.10	13.36	12.82	13.52	90,700	1,170,714	12.908	11.89	11.80	12.04	11.55	12.18	100,660	11.630	1.07%
2023-09-06	0	13.06	13.06	13.30	12.62	12.88	37,200	476,140	12.800	11.77	11.77	11.98	11.37	11.61	41,285	11.533	0.46%
2023-09-05	0	13.00	12.72	13.00	12.78	13.06	25,900	332,692	12.845	11.71	11.46	11.71	11.52	11.77	28,744	11.574	1.72%
2023-09-04	0	12.78	12.78	13.00	12.70	13.02	12,500	161,066	12.885	11.52	11.52	11.71	11.44	11.73	13,873	11.610	0.63%
2023-08-31	0	12.70	12.70	12.74	12.48	13.04	19,100	243,520	12.750	11.44	11.44	11.48	11.25	11.75	21,197	11.488	-2.61%
2023-08-30	0	13.04	12.70	13.06	13.18	13.18	2,000	26,360	13.180	11.75	11.44	11.77	11.88	11.88	2,220	11.876	2.84%
2023-08-29	0	12.68	12.60	12.68	12.60	13.46	34,700	441,172	12.714	11.43	11.35	11.43	11.35	12.13	38,510	11.456	0.96%
2023-08-28	0	12.56	12.56	12.88	12.34	12.70	3,600	45,036	12.510	11.32	11.32	11.61	11.12	11.44	3,995	11.272	0.32%
2023-08-25	0	12.52	12.16	12.62	11.94	12.52	1,700	20,402	12.001	11.28	10.96	11.37	10.76	11.28	1,887	10.814	4.33%
2023-08-24	0	12.00	11.88	12.04	11.98	12.22	73,900	891,916	12.069	10.81	10.70	10.85	10.79	11.01	82,015	10.875	0.33%
2023-08-23	0	11.96	11.74	12.00	11.80	12.44	24,200	288,420	11.918	10.78	10.58	10.81	10.63	11.21	26,857	10.739	-4.63%
2023-08-22	0	12.54	12.30	12.58	12.10	12.92	9,500	120,098	12.642	11.30	11.08	11.34	10.90	11.64	10,543	11.391	-2.94%
2023-08-21	0	12.92	12.90	12.92	12.76	12.92	14,200	181,856	12.807	11.64	11.62	11.64	11.50	11.64	15,759	11.540	1.25%
2023-08-18	0	12.76	12.58	13.14	12.76	13.14	18,500	241,458	13.052	11.50	11.34	11.84	11.50	11.84	20,531	11.760	-5.20%
2023-08-17	0	13.46	12.82	13.46	12.58	13.52	43,500	565,574	13.002	12.13	11.55	12.13	11.34	12.18	48,277	11.715	0.30%
2023-08-16	0	13.42	13.42	13.62	13.18	14.34	68,200	942,970	13.827	12.09	12.09	12.27	11.88	12.92	75,689	12.459	0.30%
2023-08-15	0	13.38	13.16	13.50	12.98	13.46	48,100	637,490	13.253	12.06	11.86	12.16	11.70	12.13	53,382	11.942	3.24%
2023-08-14	0	12.96	12.88	12.98	12.04	12.98	32,500	409,372	12.596	11.68	11.61	11.70	10.85	11.70	36,069	11.350	4.18%
2023-08-11	0	12.44	12.06	12.46	11.54	12.50	70,200	847,440	12.072	11.21	10.87	11.23	10.40	11.26	77,908	10.877	0.48%
2023-08-10	0	12.38	12.36	12.46	12.06	12.46	39,000	476,850	12.227	11.16	11.14	11.23	10.87	11.23	43,282	11.017	4.92%
2023-08-09	0	11.80	11.88	-	11.38	11.80	18,200	208,006	11.429	10.63	10.70	-	10.25	10.63	20,198	10.298	6.31%
2023-08-08	0	11.10	11.02	11.40	11.10	11.20	2,000	22,300	11.150	10.00	9.930	10.27	10.00	10.09	2,220	10.047	-2.12%
2023-08-07	0	11.34	11.22	11.36	11.22	11.48	29,500	332,046	11.256	10.22	10.11	10.24	10.11	10.34	32,739	10.142	1.07%
2023-08-04	0	11.22	11.00	-	10.86	11.22	28,700	316,962	11.044	10.11	9.912	-	9.785	10.11	31,851	9.9513	5.85%
2023-08-03	0	10.60	10.60	10.80	10.16	10.60	64,000	654,698	10.230	9.551	9.551	9.731	9.155	9.551	71,028	9.2175	4.33%
2023-08-02	0	10.16	10.12	10.30	10.16	10.40	140,096	1,437,063	10.258	9.155	9.119	9.281	9.155	9.371	155,480	9.2428	-2.31%
2023-08-01	0	10.40	10.10	10.40	9.800	10.40	115,300	1,166,326	10.116	9.371	9.101	9.371	8.830	9.371	127,961	9.1147	4.00%
2023-07-31	0	10.00	10.00	10.10	9.500	10.10	152,700	1,511,955	9.9015	9.011	9.011	9.101	8.560	9.101	169,468	8.9218	0.81%
2023-07-28	0	9.920	9.860	10.24	9.400	10.30	99,000	986,776	9.9674	8.938	8.884	9.227	8.470	9.281	109,871	8.9812	-1.59%
2023-07-27	0	10.08	10.02	10.20	10.00	10.86	19,400	195,560	10.080	9.083	9.029	9.191	9.011	9.785	21,530	9.0830	-1.18%
2023-07-26	0	10.20	10.20	10.78	10.00	10.50	84,000	862,112	10.263	9.191	9.191	9.713	9.011	9.461	93,224	9.2478	-1.54%
2023-07-25	0	10.36	10.20	10.36	9.800	10.36	14,600	145,697	9.9792	9.335	9.191	9.335	8.830	9.335	16,203	8.9919	4.65%
2023-07-24	0	9.900	9.900	10.28	9.700	10.18	16,900	169,241	10.014	8.920	8.920	9.263	8.740	9.173	18,756	9.0234	-1.00%
2023-07-21	0	10.00	10.00	10.36	9.800	10.36	1,800	18,346	10.192	9.011	9.011	9.335	8.830	9.335	1,998	9.1838	-0.20%
2023-07-20	0	10.02	10.00	10.36	9.500	10.36	86,100	864,597	10.042	9.029	9.011	9.335	8.560	9.335	95,554	9.0482	-3.28%
2023-07-19	0	10.36	9.650	10.36	10.36	10.36	100	1,036	10.360	9.335	8.695	9.335	9.335	9.335	111	9.3350	4.12%
2023-07-18	0	9.950	9.950	10.36	9.800	10.12	28,400	284,164	10.006	8.966	8.966	9.335	8.830	9.119	31,519	9.0158	0.40%
2023-07-14	0	9.910	9.910	10.20	9.300	10.00	49,900	478,646	9.5921	8.929	8.929	9.191	8.380	9.011	55,379	8.6430	-0.90%
2023-07-13	0	10.00	10.00	10.08	9.590	10.00	32,800	325,793	9.9327	9.011	9.011	9.083	8.641	9.011	36,402	8.9499	1.01%
2023-07-12	0	9.900	9.800	9.970	9.400	9.900	116,100	1,108,636	9.5490	8.920	8.830	8.984	8.470	8.920	128,849	8.6042	2.06%
2023-07-11	0	9.700	9.600	10.04	9.500	9.990	18,600	183,895	9.8868	8.740	8.650	9.047	8.560	9.002	20,642	8.9086	-3.00%
2023-07-10	0	10.00	9.620	10.20	-	-	0	0	-	9.011	8.668	9.191	-	-	0	-	0.00%
2023-07-07	0	10.00	10.00	10.10	9.500	10.00	31,100	302,588	9.7295	9.011	9.011	9.101	8.560	9.011	34,515	8.7669	2.04%
2023-07-06	0	9.800	9.800	10.18	9.700	10.00	11,600	113,714	9.8029	8.830	8.830	9.173	8.740	9.011	12,874	8.8330	-2.00%
2023-07-05	0	10.00	10.00	10.30	9.990	10.30	45,400	458,710	10.104	9.011	9.011	9.281	9.002	9.281	50,385	9.1041	-2.72%
2023-07-04	0	10.28	10.20	10.36	10.00	10.38	48,400	492,634	10.178	9.263	9.191	9.335	9.011	9.353	53,715	9.1713	2.59%
2023-07-03	0	10.02	10.02	10.20	9.500	10.02	11,000	108,829	9.8935	9.029	9.029	9.191	8.560	9.029	12,208	8.9147	5.47%
2023-06-30	0	9.500	9.200	9.510	9.050	10.00	404,800	3,821,853	9.4413	8.560	8.290	8.569	8.155	9.011	449,250	8.5072	-5.19%
2023-06-29	0	10.02	10.00	10.20	10.02	10.48	117,100	1,205,694	10.296	9.029	9.011	9.191	9.029	9.443	129,958	9.2775	-3.84%
2023-06-28	0	10.42	10.10	10.94	10.00	11.02	74,700	784,500	10.502	9.389	9.101	9.858	9.011	9.930	82,903	9.4629	-5.79%
2023-06-27	0	11.06	10.50	11.08	10.50	11.88	54,600	606,706	11.112	9.966	9.461	9.984	9.461	10.70	60,595	10.012	-0.36%
2023-06-26	0	11.10	11.10	11.64	-	-	0	0	-	10.00	10.00	10.49	-	-	0	-	0.91%
2023-06-23	0	11.00	11.00	11.54	11.00	11.10	16,000	176,926	11.058	9.912	9.912	10.40	9.912	10.00	17,757	9.9638	-5.82%
2023-06-21	0	11.68	11.30	11.68	11.00	12.00	38,646	439,649	11.376	10.52	10.18	10.52	9.912	10.81	42,890	10.251	0.52%
2023-06-20	0	11.62	11.62	11.80	11.62	12.90	125,400	1,512,650	12.063	10.47	10.47	10.63	10.47	11.62	139,170	10.869	-6.44%
2023-06-19	0	12.42	12.42	12.98	12.00	13.20	54,800	695,126	12.685	11.19	11.19	11.70	10.81	11.89	60,817	11.430	-5.19%
2023-06-16	0	13.10	12.22	12.98	12.10	13.12	40,300	497,552	12.346	11.80	11.01	11.70	10.90	11.82	44,725	11.125	0.77%
2023-06-15	0	13.00	12.32	13.00	12.20	13.72	36,900	458,998	12.439	11.71	11.10	11.71	10.99	12.36	40,952	11.208	0.00%
2023-06-14	0	13.00	12.90	13.00	11.94	14.00	52,600	672,802	12.791	11.71	11.62	11.71	10.76	12.61	58,376	11.525	8.33%
2023-06-13	0	12.00	11.90	12.00	11.80	12.20	79,600	948,612	11.917	10.81	10.72	10.81	10.63	10.99	88,341	10.738	-1.64%
2023-06-12	0	12.20	12.20	12.42	11.60	13.50	229,200	2,823,608	12.319	10.99	10.99	11.19	10.45	12.16	254,368	11.100	5.54%
2023-06-09	0	11.56	11.56	-	11.10	11.68	208,444	2,376,281	11.400	10.42	10.42	-	10.00	10.52	231,333	10.272	1.40%
2023-06-08	0	11.40	11.32	12.50	10.80	13.30	550,000	6,191,022	11.256	10.27	10.20	11.26	9.731	11.98	610,394	10.143	-5.79%
2023-06-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2022-03-31	0	12.10	11.92	12.10	11.78	12.50	27,700	335,720	12.120	10.90	10.74	10.90	10.61	11.26	30,742	10.921	-0.66%
2022-03-30	0	12.18	11.88	12.18	11.70	12.24	13,800	165,650	12.004	10.97	10.70	10.97	10.54	11.03	15,315	10.816	1.50%
2022-03-29	0	12.00	12.00	12.02	11.30	12.10	50,700	603,678	11.907	10.81	10.81	10.83	10.18	10.90	56,267	10.729	0.00%
2022-03-28	0	12.00	11.60	12.00	11.32	12.06	16,200	191,142	11.799	10.81	10.45	10.81	10.20	10.87	17,979	10.631	1.87%
2022-03-25	0	11.78	11.54	11.80	11.30	12.00	31,000	356,398	11.497	10.61	10.40	10.63	10.18	10.81	34,404	10.359	2.43%
2022-03-24	0	11.50	11.30	11.50	10.82	11.50	46,800	515,640	11.018	10.36	10.18	10.36	9.749	10.36	51,939	9.9278	4.74%
2022-03-23	0	10.98	10.82	10.98	10.52	11.30	46,400	508,504	10.959	9.894	9.749	9.894	9.479	10.18	51,495	9.8748	-0.36%
2022-03-22	0	11.02	11.02	11.48	10.96	11.10	20,000	220,166	11.008	9.930	9.930	10.34	9.876	10.00	22,196	9.9191	2.99%
2022-03-21	0	10.70	10.66	11.00	10.66	10.84	6,900	74,024	10.728	9.641	9.605	9.912	9.605	9.767	7,658	9.6666	0.38%
2022-03-18	0	10.66	10.30	11.00	10.66	10.82	10,500	113,036	10.765	9.605	9.281	9.912	9.605	9.749	11,653	9.7002	-0.74%
2022-03-17	0	10.74	10.26	10.74	9.200	10.74	60,200	604,649	10.044	9.677	9.245	9.677	8.290	9.677	66,810	9.0502	17.38%
2022-03-16	0	9.150	9.140	9.150	8.000	9.450	70,900	630,482	8.8926	8.245	8.236	8.245	7.208	8.515	78,685	8.0127	17.01%
2022-03-15	0	7.820	7.800	8.700	7.800	9.710	390,700	3,235,672	8.2817	7.046	7.028	7.839	7.028	8.749	433,602	7.4623	-19.46%
2022-03-14	0	9.710	9.650	9.900	9.500	10.48	39,700	398,425	10.036	8.749	8.695	8.920	8.560	9.443	44,059	9.0429	-8.57%
2022-03-11	0	10.62	10.60	11.44	10.60	11.46	38,000	423,844	11.154	9.569	9.551	10.31	9.551	10.33	42,173	10.050	-7.65%
2022-03-10	0	11.50	11.50	11.78	11.20	11.68	16,500	189,498	11.485	10.36	10.36	10.61	10.09	10.52	18,312	10.348	1.77%
2022-03-09	0	11.30	11.30	11.58	11.24	11.60	49,300	562,966	11.419	10.18	10.18	10.43	10.13	10.45	54,713	10.289	-2.59%
2022-03-08	0	11.60	11.50	11.72	11.12	11.76	55,000	627,000	11.400	10.45	10.36	10.56	10.02	10.60	61,039	10.272	0.35%
2022-03-07	0	11.56	11.56	11.92	11.26	11.94	177,500	2,083,560	11.738	10.42	10.42	10.74	10.15	10.76	196,991	10.577	-1.20%
2022-03-04	0	11.70	11.70	12.00	11.40	11.84	38,600	452,104	11.713	10.54	10.54	10.81	10.27	10.67	42,839	10.554	-1.18%
2022-03-03	0	11.84	11.88	11.92	11.22	11.90	75,900	882,710	11.630	10.67	10.70	10.74	10.11	10.72	84,234	10.479	2.96%
2022-03-02	0	11.50	11.50	11.58	11.10	11.58	47,900	550,938	11.502	10.36	10.36	10.43	10.00	10.43	53,160	10.364	3.60%
2022-03-01	0	11.10	11.08	11.64	11.08	12.08	57,200	664,446	11.616	10.00	9.984	10.49	9.984	10.88	63,481	10.467	-2.63%
2022-02-28	0	11.40	11.40	11.56	11.00	11.96	108,100	1,240,602	11.476	10.27	10.27	10.42	9.912	10.78	119,970	10.341	-4.68%
2022-02-25	0	11.96	11.96	12.18	11.90	12.30	10,200	122,144	11.975	10.78	10.78	10.97	10.72	11.08	11,320	10.790	-0.33%
2022-02-24	0	12.00	12.00	12.08	11.40	12.20	149,300	1,789,260	11.984	10.81	10.81	10.88	10.27	10.99	165,694	10.799	-2.44%
2022-02-23	0	12.30	12.30	12.46	11.94	12.32	110,400	1,347,382	12.205	11.08	11.08	11.23	10.76	11.10	122,523	10.997	5.13%
2022-02-22	0	11.70	11.70	12.02	11.48	11.94	138,500	1,627,808	11.753	10.54	10.54	10.83	10.34	10.76	153,708	10.590	1.74%
2022-02-21	0	11.50	11.50	11.68	11.50	12.34	199,000	2,404,762	12.084	10.36	10.36	10.52	10.36	11.12	220,852	10.889	-3.69%
2022-02-18	0	11.94	11.94	12.00	11.42	12.08	235,400	2,802,570	11.906	10.76	10.76	10.81	10.29	10.88	261,249	10.728	4.37%
2022-02-17	0	11.44	11.44	11.48	10.88	11.56	236,900	2,703,414	11.412	10.31	10.31	10.34	9.804	10.42	262,913	10.283	4.95%
2022-02-16	0	10.90	10.90	11.16	10.26	11.00	361,400	3,887,572	10.757	9.822	9.822	10.06	9.245	9.912	401,084	9.6927	0.00%
2022-02-15	0	10.90	10.90	10.94	10.34	11.06	160,800	1,731,438	10.768	9.822	9.822	9.858	9.317	9.966	178,457	9.7023	5.21%
2022-02-14	0	10.36	10.36	10.60	10.30	10.98	401,000	4,251,088	10.601	9.335	9.335	9.551	9.281	9.894	445,033	9.5523	-7.17%
2022-02-11	0	11.16	10.86	11.16	10.84	11.92	647,100	7,191,200	11.113	10.06	9.785	10.06	9.767	10.74	718,156	10.013	-6.38%
2022-02-10	0	11.92	11.92	12.00	11.78	12.76	440,300	5,364,446	12.184	10.74	10.74	10.81	10.61	11.50	488,648	10.978	-7.02%
2022-02-09	0	12.82	12.78	12.82	12.50	13.34	496,000	6,394,740	12.893	11.55	11.52	11.55	11.26	12.02	550,464	11.617	0.94%
2022-02-08	0	12.70	12.70	12.98	12.28	12.90	304,500	3,857,184	12.667	11.44	11.44	11.70	11.06	11.62	337,936	11.414	0.16%
2022-02-07	0	12.68	12.66	12.68	12.00	12.88	465,800	5,820,114	12.495	11.43	11.41	11.43	10.81	11.61	516,948	11.259	3.09%
2022-02-04	0	12.30	12.30	12.34	11.66	16.90	2,356,700	29,636,000	12.575	11.08	11.08	11.12	10.51	15.23	2,615,482	11.331	-26.79%
2022-01-31	0	16.80	16.14	16.80	16.00	19.02	183,300	3,140,092	17.131	15.14	14.54	15.14	14.42	17.14	203,428	15.436	-16.63%
2022-01-28	0	20.15	20.15	20.35	19.32	20.50	3,300	66,248	20.075	18.16	18.16	18.34	17.41	18.47	3,662	18.089	-1.71%
2022-01-27	0	20.50	20.50	21.00	20.50	21.50	45,500	950,365	20.887	18.47	18.47	18.92	18.47	19.37	50,496	18.821	-6.82%
2022-01-26	0	22.00	21.05	22.00	21.00	22.20	50,600	1,114,020	22.016	19.82	18.97	19.82	18.92	20.00	56,156	19.838	-4.14%
2022-01-25	0	22.95	22.45	23.00	22.95	24.20	30,800	719,075	23.347	20.68	20.23	20.72	20.68	21.81	34,182	21.037	-5.56%
2022-01-24	0	24.30	23.00	24.30	-	-	0	0	-	21.90	20.72	21.90	-	-	0	-	-0.21%
2022-01-21	0	24.35	23.00	24.35	-	-	0	0	-	21.94	20.72	21.94	-	-	0	-	0.00%
2022-01-20	0	24.35	23.00	24.40	23.00	24.35	24,000	580,915	24.205	21.94	20.72	21.99	20.72	21.94	26,635	21.810	1.46%
2022-01-19	0	24.00	23.00	24.05	23.50	24.05	200	4,755	23.775	21.63	20.72	21.67	21.17	21.67	222	21.423	0.42%
2022-01-18	0	23.90	23.00	23.90	23.05	23.90	11,000	262,415	23.856	21.54	20.72	21.54	20.77	21.54	12,208	21.496	-0.83%
2022-01-17	0	24.10	23.00	24.20	-	-	0	0	-	21.72	20.72	21.81	-	-	0	-	0.00%
2022-01-14	0	24.10	23.35	24.35	24.10	24.15	3,500	84,375	24.107	21.72	21.04	21.94	21.72	21.76	3,884	21.722	0.84%
2022-01-13	0	23.90	23.05	24.40	23.70	23.90	23,900	569,030	23.809	21.54	20.77	21.99	21.36	21.54	26,524	21.453	0.84%
2022-01-12	0	23.70	23.30	23.70	22.15	23.75	6,400	148,590	23.217	21.36	20.99	21.36	19.96	21.40	7,103	20.920	1.28%
2022-01-11	0	23.40	23.20	23.75	23.20	23.60	18,200	425,375	23.372	21.08	20.90	21.40	20.90	21.26	20,198	21.060	-0.85%
2022-01-10	0	23.60	23.10	23.75	22.05	23.70	46,800	1,073,725	22.943	21.26	20.81	21.40	19.87	21.36	51,939	20.673	8.76%
2022-01-07	0	21.70	21.05	21.75	20.15	21.95	56,700	1,195,220	21.080	19.55	18.97	19.60	18.16	19.78	62,926	18.994	-1.14%
2022-01-06	0	21.95	21.20	21.95	20.80	22.55	57,900	1,230,740	21.256	19.78	19.10	19.78	18.74	20.32	64,258	19.153	-2.66%
2022-01-05	0	22.55	22.05	22.55	22.95	23.70	64,300	1,479,510	23.010	20.32	19.87	20.32	20.68	21.36	71,361	20.733	-4.85%
2022-01-04	0	23.70	23.00	23.70	23.00	23.70	34,683	809,287	23.334	21.36	20.72	21.36	20.72	21.36	38,491	21.025	1.94%
2022-01-03	0	23.25	23.00	23.25	20.40	23.50	66,928	1,494,808	22.335	20.95	20.72	20.95	18.38	21.17	74,277	20.125	10.71%
2021-12-31	0	21.00	20.35	21.45	20.70	21.00	21,800	456,825	20.955	18.92	18.34	19.33	18.65	18.92	24,194	18.882	-0.71%
2021-12-30	0	21.15	20.35	21.35	20.35	21.20	2,200	44,855	20.389	19.06	18.34	19.24	18.34	19.10	2,442	18.371	1.44%
2021-12-29	0	20.85	20.70	21.35	20.85	21.50	100,700	2,164,240	21.492	18.79	18.65	19.24	18.79	19.37	111,758	19.365	0.97%
2021-12-28	0	20.65	20.55	21.45	20.30	21.55	40,900	854,835	20.901	18.61	18.52	19.33	18.29	19.42	45,391	18.833	-1.67%
2021-12-24	0	21.00	20.55	21.40	20.25	21.10	8,300	170,645	20.560	18.92	18.52	19.28	18.25	19.01	9,211	18.525	2.44%
2021-12-23	0	20.50	20.25	20.90	20.10	21.00	30,800	632,700	20.542	18.47	18.25	18.83	18.11	18.92	34,182	18.510	-3.98%
2021-12-22	0	21.35	20.25	21.40	20.25	21.50	2,100	42,650	20.310	19.24	18.25	19.28	18.25	19.37	2,331	18.300	6.48%
2021-12-21	0	20.05	20.05	21.20	20.00	20.15	45,000	901,655	20.037	18.07	18.07	19.10	18.02	18.16	49,941	18.054	-1.23%
2021-12-20	0	20.30	20.30	20.65	20.15	21.70	33,900	695,730	20.523	18.29	18.29	18.61	18.16	19.55	37,622	18.492	-6.45%
2021-12-17	0	21.70	20.75	21.70	21.00	22.25	6,200	130,735	21.086	19.55	18.70	19.55	18.92	20.05	6,881	19.000	0.46%
2021-12-16	0	21.60	21.60	22.55	21.60	23.40	5,400	117,600	21.778	19.46	19.46	20.32	19.46	21.08	5,993	19.623	-2.04%
2021-12-15	0	22.05	21.55	22.05	21.00	23.35	90,200	1,949,380	21.612	19.87	19.42	19.87	18.92	21.04	100,105	19.473	-5.16%
2021-12-14	0	23.25	23.25	24.00	23.20	24.55	123,300	2,897,410	23.499	20.95	20.95	21.63	20.90	22.12	136,839	21.174	-5.30%
2021-12-13	0	24.55	24.30	24.95	24.20	25.50	10,600	265,770	25.073	22.12	21.90	22.48	21.81	22.98	11,764	22.592	0.20%
2021-12-10	0	24.50	24.10	24.25	24.20	24.50	18,000	436,470	24.248	22.08	21.72	21.85	21.81	22.08	19,977	21.849	0.82%
2021-12-09	0	24.30	24.30	24.40	23.75	24.60	32,100	776,865	24.201	21.90	21.90	21.99	21.40	22.17	35,625	21.807	1.25%
2021-12-08	0	24.00	24.00	24.45	23.70	24.55	40,400	965,570	23.900	21.63	21.63	22.03	21.36	22.12	44,836	21.535	-2.04%
2021-12-07	0	24.50	24.45	24.50	24.15	26.00	35,800	873,705	24.405	22.08	22.03	22.08	21.76	23.43	39,731	21.990	-0.41%
2021-12-06	0	24.60	24.60	25.00	24.55	25.75	26,100	656,565	25.156	22.17	22.17	22.53	22.12	23.20	28,966	22.667	-4.47%
2021-12-03	0	25.75	25.75	26.40	24.30	27.05	250,000	6,422,565	25.690	23.20	23.20	23.79	21.90	24.37	277,452	23.148	-5.50%
2021-12-02	0	27.25	27.25	28.10	27.25	27.40	8,400	229,225	27.289	24.55	24.55	25.32	24.55	24.69	9,322	24.589	0.00%
2021-12-01	0	27.25	27.25	27.65	27.10	28.15	15,400	422,885	27.460	24.55	24.55	24.91	24.42	25.36	17,091	24.743	-2.15%
2021-11-30	0	27.85	27.85	28.20	27.75	28.00	22,800	636,295	27.908	25.09	25.09	25.41	25.00	25.23	25,304	25.146	1.27%
2021-11-29	0	27.50	27.50	28.00	27.40	28.45	8,400	231,455	27.554	24.78	24.78	25.23	24.69	25.64	9,322	24.828	-1.08%
2021-11-26	0	27.80	27.75	27.90	27.50	28.20	11,200	312,890	27.937	25.05	25.00	25.14	24.78	25.41	12,430	25.172	-1.07%
2021-11-25	0	28.10	28.10	28.90	27.50	28.15	59,100	1,653,030	27.970	25.32	25.32	26.04	24.78	25.36	65,590	25.203	0.00%
2021-11-24	0	28.10	28.10	28.45	28.00	29.70	21,000	591,300	28.157	25.32	25.32	25.64	25.23	26.76	23,306	25.371	-0.71%
2021-11-23	0	28.30	28.30	28.55	28.15	28.60	9,400	265,800	28.277	25.50	25.50	25.73	25.36	25.77	10,432	25.479	0.35%
2021-11-22	0	28.20	28.20	28.50	28.05	28.55	9,900	281,030	28.387	25.41	25.41	25.68	25.27	25.73	10,987	25.578	-1.23%
2021-11-19	0	28.55	28.40	29.50	28.05	29.70	8,500	243,700	28.671	25.73	25.59	26.58	25.27	26.76	9,433	25.834	-0.87%
2021-11-18	0	28.80	28.55	28.80	28.65	29.50	4,600	134,280	29.191	25.95	25.73	25.95	25.82	26.58	5,105	26.303	0.52%
2021-11-17	0	28.65	28.20	28.50	28.05	30.00	31,500	903,240	28.674	25.82	25.41	25.68	25.27	27.03	34,959	25.837	-1.88%
2021-11-16	0	29.20	29.20	30.00	29.05	30.00	18,600	546,435	29.378	26.31	26.31	27.03	26.18	27.03	20,642	26.471	2.28%
2021-11-15	0	28.55	28.55	29.10	28.00	29.30	37,600	1,077,050	28.645	25.73	25.73	26.22	25.23	26.40	41,729	25.811	-2.23%
2021-11-12	0	29.20	29.20	29.90	28.40	29.20	35,800	1,035,085	28.913	26.31	26.31	26.94	25.59	26.31	39,731	26.052	5.04%
2021-11-11	0	27.80	27.80	28.00	27.15	28.35	16,500	457,635	27.736	25.05	25.05	25.23	24.46	25.54	18,312	24.991	2.39%
2021-11-10	0	27.15	27.10	28.00	27.10	27.70	7,100	195,075	27.475	24.46	24.42	25.23	24.42	24.96	7,880	24.757	-1.27%
2021-11-09	0	27.50	27.50	27.80	27.05	27.80	2,500	68,685	27.474	24.78	24.78	25.05	24.37	25.05	2,775	24.756	1.66%
2021-11-08	0	27.05	27.05	27.95	26.20	28.90	26,300	733,450	27.888	24.37	24.37	25.18	23.61	26.04	29,188	25.129	-2.70%
2021-11-05	0	27.80	27.80	28.00	27.80	29.25	50,600	1,431,390	28.288	25.05	25.05	25.23	25.05	26.36	56,156	25.489	-3.30%
2021-11-04	0	28.75	28.75	29.20	28.70	29.30	6,200	179,780	28.997	25.91	25.91	26.31	25.86	26.40	6,881	26.128	-0.35%
2021-11-03	0	28.85	28.85	29.50	28.80	29.70	900	26,020	28.911	26.00	26.00	26.58	25.95	26.76	999	26.051	0.00%
2021-11-02	0	28.85	28.85	29.40	28.80	29.95	13,300	384,935	28.943	26.00	26.00	26.49	25.95	26.99	14,760	26.079	0.87%
2021-11-01	0	28.60	28.60	29.95	28.60	29.30	49,300	1,438,150	29.171	25.77	25.77	26.99	25.77	26.40	54,713	26.285	-4.03%
2021-10-29	0	29.80	29.80	30.00	29.00	30.00	17,500	517,395	29.565	26.85	26.85	27.03	26.13	27.03	19,422	26.640	2.58%
2021-10-28	0	29.05	29.05	29.90	29.00	31.60	29,800	871,605	29.249	26.18	26.18	26.94	26.13	28.47	33,072	26.355	-2.84%
2021-10-27	0	29.90	29.90	30.05	29.90	30.05	16,200	486,270	30.017	26.94	26.94	27.08	26.94	27.08	17,979	27.047	-1.32%
2021-10-26	0	30.30	30.25	30.30	30.25	30.95	9,700	295,405	30.454	27.30	27.26	27.30	27.26	27.89	10,765	27.441	0.83%
2021-10-25	0	30.05	30.05	30.25	30.05	31.20	10,300	311,860	30.278	27.08	27.08	27.26	27.08	28.11	11,431	27.282	-3.53%
2021-10-22	0	31.15	30.85	31.95	31.00	32.00	10,500	331,150	31.538	28.07	27.80	28.79	27.93	28.83	11,653	28.418	0.00%
2021-10-21	0	31.15	30.40	31.55	30.05	32.85	36,100	1,122,115	31.084	28.07	27.39	28.43	27.08	29.60	40,064	28.008	-0.48%
2021-10-20	0	31.30	31.15	32.10	31.30	32.40	21,800	693,885	31.830	28.20	28.07	28.92	28.20	29.19	24,194	28.680	-0.32%
2021-10-19	0	31.40	31.25	31.60	31.20	33.85	8,300	263,745	31.777	28.29	28.16	28.47	28.11	30.50	9,211	28.632	0.80%
2021-10-18	0	31.15	31.15	32.00	31.05	32.35	16,100	508,220	31.567	28.07	28.07	28.83	27.98	29.15	17,868	28.443	-3.56%
2021-10-15	0	32.30	32.00	32.30	31.90	34.45	226,300	7,525,475	33.254	29.10	28.83	29.10	28.74	31.04	251,149	29.964	-3.87%
2021-10-12	0	33.60	33.60	34.10	33.20	35.80	121,100	4,195,950	34.649	30.28	30.28	30.73	29.92	32.26	134,398	31.220	1.05%
2021-10-11	0	33.25	33.25	33.35	33.10	35.20	20,400	682,890	33.475	29.96	29.96	30.05	29.83	31.72	22,640	30.163	-5.41%
2021-10-08	0	35.15	34.80	35.20	33.30	35.15	24,300	844,375	34.748	31.67	31.36	31.72	30.01	31.67	26,968	31.310	3.23%
2021-10-07	0	34.05	34.05	34.35	32.95	34.90	69,000	2,332,795	33.809	30.68	30.68	30.95	29.69	31.45	76,577	30.464	-2.58%
2021-10-06	0	34.95	34.50	35.00	30.85	36.00	132,200	4,462,690	33.757	31.49	31.09	31.54	27.80	32.44	146,716	30.417	12.20%
2021-10-05	0	31.15	31.15	31.55	31.05	31.80	22,100	692,375	31.329	28.07	28.07	28.43	27.98	28.65	24,527	28.229	-1.89%
2021-10-04	0	31.75	31.70	32.00	31.00	32.35	24,200	752,015	31.075	28.61	28.56	28.83	27.93	29.15	26,857	28.000	0.95%
2021-09-30	0	31.45	31.25	31.90	31.20	32.00	15,100	476,125	31.532	28.34	28.16	28.74	28.11	28.83	16,758	28.412	-1.26%
2021-09-29	0	31.85	31.85	33.00	31.70	34.45	32,600	1,043,815	32.019	28.70	28.70	29.73	28.56	31.04	36,180	28.851	-0.31%
2021-09-28	0	31.95	31.95	32.10	31.95	33.60	51,700	1,708,220	33.041	28.79	28.79	28.92	28.79	30.28	57,377	29.772	-6.30%
2021-09-27	0	34.10	34.10	35.00	33.35	36.50	252,400	8,824,485	34.962	30.73	30.73	31.54	30.05	32.89	280,115	31.503	-6.32%
2021-09-24	0	36.40	36.40	36.75	30.95	36.80	377,600	13,123,475	34.755	32.80	32.80	33.11	27.89	33.16	419,063	31.316	19.15%
2021-09-23	0	30.55	30.55	31.00	28.50	31.00	55,000	1,662,885	30.234	27.53	27.53	27.93	25.68	27.93	61,039	27.243	7.19%
2021-09-21	0	28.50	28.50	29.35	28.05	28.80	2,200	62,520	28.418	25.68	25.68	26.45	25.27	25.95	2,442	25.606	-1.72%
2021-09-20	0	29.00	29.00	29.90	27.60	29.90	51,200	1,478,775	28.882	26.13	26.13	26.94	24.87	26.94	56,822	26.025	-3.17%
2021-09-17	0	29.95	28.85	29.95	27.10	29.95	26,700	776,055	29.066	26.99	26.00	26.99	24.42	26.99	29,632	26.190	10.93%
2021-09-16	0	27.00	27.00	27.05	27.00	27.70	56,700	1,551,950	27.371	24.33	24.33	24.37	24.33	24.96	62,926	24.663	-2.17%
2021-09-15	0	27.60	27.60	27.80	27.45	28.00	10,700	297,605	27.814	24.87	24.87	25.05	24.73	25.23	11,875	25.062	0.73%
2021-09-14	0	27.40	27.40	27.85	27.30	29.25	67,300	1,891,510	28.106	24.69	24.69	25.09	24.60	26.36	74,690	25.325	-4.53%
2021-09-13	0	28.70	28.60	28.90	28.60	30.00	43,700	1,277,185	29.226	25.86	25.77	26.04	25.77	27.03	48,499	26.334	0.17%
2021-09-10	0	28.65	28.65	29.05	28.15	29.40	12,800	374,230	29.237	25.82	25.82	26.18	25.36	26.49	14,206	26.344	1.24%
2021-09-09	0	28.30	28.00	28.60	28.00	29.05	70,800	2,015,555	28.468	25.50	25.23	25.77	25.23	26.18	78,574	25.652	-2.58%
2021-09-08	0	29.05	29.00	29.85	28.60	30.10	25,100	744,705	29.670	26.18	26.13	26.90	25.77	27.12	27,856	26.734	-1.69%
2021-09-07	0	29.55	29.40	29.55	29.00	29.65	33,400	984,420	29.474	26.63	26.49	26.63	26.13	26.72	37,068	26.557	0.00%
2021-09-06	0	29.55	29.35	29.60	28.50	30.30	105,500	3,143,790	29.799	26.63	26.45	26.67	25.68	27.30	117,085	26.851	3.68%
2021-09-03	0	28.50	28.50	28.65	28.05	30.00	80,000	2,328,930	29.112	25.68	25.68	25.82	25.27	27.03	88,785	26.231	-0.70%
2021-09-02	0	28.70	28.00	29.50	25.80	30.30	568,400	15,853,950	27.892	25.86	25.23	26.58	23.25	27.30	630,814	25.133	10.38%
2021-09-01	0	26.00	25.60	26.60	24.45	27.05	175,900	4,481,905	25.480	23.43	23.07	23.97	22.03	24.37	195,215	22.959	3.79%
2021-08-31	0	25.05	24.80	25.05	24.50	27.85	316,200	8,081,855	25.559	22.57	22.35	22.57	22.08	25.09	350,921	23.030	-9.73%
2021-08-30	0	27.75	27.60	27.95	27.20	29.85	262,000	7,528,960	28.737	25.00	24.87	25.18	24.51	26.90	290,769	25.893	-5.45%
2021-08-27	0	29.35	29.35	30.20	29.35	30.75	117,200	3,522,677	30.057	26.45	26.45	27.21	26.45	27.71	130,069	27.083	-1.01%
2021-08-26	0	29.65	29.45	29.65	28.55	29.80	112,500	3,300,185	29.335	26.72	26.54	26.72	25.73	26.85	124,853	26.433	1.37%
2021-08-25	0	29.25	29.25	29.60	29.20	30.80	72,000	2,142,260	29.754	26.36	26.36	26.67	26.31	27.75	79,906	26.810	-1.18%
2021-08-24	0	29.60	29.05	29.60	29.60	31.00	155,400	4,683,440	30.138	26.67	26.18	26.67	26.67	27.93	172,464	27.156	0.00%
2021-08-23	0	29.60	29.15	29.60	29.55	31.50	73,200	2,207,845	30.162	26.67	26.27	26.67	26.63	28.38	81,238	27.178	0.51%
2021-08-20	0	29.45	29.10	29.45	29.05	32.95	208,100	6,274,630	30.152	26.54	26.22	26.54	26.18	29.69	230,951	27.169	-7.97%
2021-08-19	0	32.00	31.95	32.00	31.95	33.30	54,600	1,763,860	32.305	28.83	28.79	28.83	28.79	30.01	60,595	29.109	-1.69%
2021-08-18	0	32.55	32.05	33.50	31.25	33.30	178,500	5,780,670	32.385	29.33	28.88	30.19	28.16	30.01	198,101	29.180	-1.36%
2021-08-17	0	33.00	32.00	33.00	32.00	35.10	114,300	3,837,560	33.575	29.73	28.83	29.73	28.83	31.63	126,851	30.253	-7.17%
2021-08-16	0	35.55	35.00	35.55	34.60	35.70	23,900	834,625	34.922	32.03	31.54	32.03	31.18	32.17	26,524	31.466	0.00%
2021-08-13	0	35.55	35.10	35.55	35.10	36.00	592,000	21,298,430	35.977	32.03	31.63	32.03	31.63	32.44	657,006	32.417	-2.60%
2021-08-12	0	36.50	36.00	36.50	34.75	37.40	190,200	6,821,775	35.866	32.89	32.44	32.89	31.31	33.70	211,085	32.318	0.27%
2021-08-11	0	36.40	36.35	36.40	36.30	39.95	163,500	6,036,410	36.920	32.80	32.75	32.80	32.71	36.00	181,453	33.267	-9.00%
2021-08-10	0	40.00	40.00	40.50	35.70	40.00	90,200	3,408,825	37.792	36.04	36.04	36.49	32.17	36.04	100,105	34.053	10.80%
2021-08-09	0	36.10	36.25	36.80	35.10	41.00	403,500	15,307,175	37.936	32.53	32.66	33.16	31.63	36.94	447,807	34.183	3.14%
2021-08-06	0	35.00	34.60	35.30	30.50	35.40	301,500	9,770,960	32.408	31.54	31.18	31.81	27.48	31.90	334,607	29.201	14.38%
2021-08-05	0	30.60	29.30	30.60	29.00	30.65	128,800	3,811,020	29.589	27.57	26.40	27.57	26.13	27.62	142,943	26.661	2.86%
2021-08-04	0	29.75	28.85	29.75	28.65	29.75	258,100	7,523,065	29.148	26.81	26.00	26.81	25.82	26.81	286,441	26.264	1.71%
2021-08-03	0	29.25	29.05	29.25	28.55	29.90	115,400	3,354,875	29.072	26.36	26.18	26.36	25.73	26.94	128,072	26.195	-2.01%
2021-08-02	0	29.85	29.50	29.85	27.80	31.00	115,600	3,381,385	29.251	26.90	26.58	26.90	25.05	27.93	128,294	26.357	-1.00%
2021-07-30	0	30.15	29.05	30.15	28.85	32.55	222,700	6,711,610	30.137	27.17	26.18	27.17	26.00	29.33	247,154	27.156	-7.23%
2021-07-29	0	32.50	32.40	32.75	32.00	33.00	266,600	8,654,495	32.463	29.28	29.19	29.51	28.83	29.73	295,875	29.251	3.17%
2021-07-28	0	31.50	31.50	31.80	29.90	31.80	198,800	6,058,090	30.473	28.38	28.38	28.65	26.94	28.65	220,630	27.458	3.62%
2021-07-27	0	30.40	30.40	30.80	30.15	34.60	162,300	5,206,590	32.080	27.39	27.39	27.75	27.17	31.18	180,122	28.906	-8.71%
2021-07-26	0	33.30	32.65	33.30	32.80	37.60	210,300	7,285,705	34.644	30.01	29.42	30.01	29.55	33.88	233,392	31.217	-12.83%
2021-07-23	0	38.20	37.70	38.20	37.70	38.60	110,800	4,244,735	38.310	34.42	33.97	34.42	33.97	34.78	122,967	34.519	-2.43%
2021-07-22	0	39.15	38.85	39.20	38.55	40.45	63,300	2,478,710	39.158	35.28	35.01	35.32	34.74	36.45	70,251	35.284	-3.21%
2021-07-21	0	40.45	39.50	40.45	38.70	40.45	75,300	2,949,940	39.176	36.45	35.59	36.45	34.87	36.45	83,568	35.300	2.15%
2021-07-20	0	39.60	39.00	39.60	39.00	40.90	160,500	6,362,770	39.643	35.68	35.14	35.68	35.14	36.85	178,124	35.721	-3.18%
2021-07-19	0	40.90	40.60	40.90	40.00	42.85	107,600	4,447,000	41.329	36.85	36.58	36.85	36.04	38.61	119,415	37.240	-4.44%
2021-07-16	0	42.80	42.10	42.80	41.95	44.05	102,700	4,415,185	42.991	38.57	37.93	38.57	37.80	39.69	113,977	38.737	-3.39%
2021-07-15	0	44.30	43.25	44.30	42.70	46.00	124,900	5,537,145	44.333	39.92	38.97	39.92	38.48	41.45	138,615	39.946	-4.01%
2021-07-14	0	46.15	46.15	46.20	44.80	48.00	430,200	19,940,110	46.351	41.58	41.58	41.63	40.37	43.25	477,439	41.765	2.78%
2021-07-13	0	44.90	44.75	45.10	43.95	45.75	170,600	7,646,685	44.822	40.46	40.32	40.64	39.60	41.22	189,333	40.387	2.16%
2021-07-12	0	43.95	43.50	44.60	42.70	46.05	140,500	6,183,900	44.014	39.60	39.20	40.19	38.48	41.49	155,928	39.659	-4.56%
2021-07-09	0	46.05	44.55	46.05	45.05	49.50	89,600	4,165,235	46.487	41.49	40.14	41.49	40.59	44.60	99,439	41.887	-3.66%
2021-07-08	0	47.80	47.35	47.85	47.30	50.75	88,900	4,345,240	48.878	43.07	42.67	43.12	42.62	45.73	98,662	44.042	-2.94%
2021-07-07	0	49.25	49.00	49.25	47.45	50.00	69,000	3,379,845	48.983	44.38	44.15	44.38	42.76	45.05	76,577	44.137	0.72%
2021-07-06	0	48.90	48.35	48.90	46.95	52.50	260,900	12,710,870	48.719	44.06	43.57	44.06	42.30	47.31	289,549	43.899	-5.96%
2021-07-05	0	52.00	51.00	52.00	50.15	52.50	231,700	11,801,655	50.935	46.85	45.95	46.85	45.19	47.31	257,142	45.895	0.48%
2021-07-02	0	51.75	50.20	51.75	49.70	52.05	202,800	10,309,610	50.836	46.63	45.23	46.63	44.78	46.90	225,069	45.806	4.97%
2021-06-30	0	49.30	48.50	49.35	46.45	50.50	203,600	9,803,595	48.151	44.42	43.70	44.47	41.85	45.50	225,957	43.387	-1.40%
2021-06-29	0	50.00	49.90	50.05	48.00	52.75	154,500	7,743,605	50.120	45.05	44.96	45.10	43.25	47.53	171,465	45.161	-5.21%
2021-06-28	0	52.75	52.50	52.75	50.35	55.00	249,400	13,386,285	53.674	47.53	47.31	47.53	45.37	49.56	276,786	48.363	4.77%
2021-06-25	0	50.35	50.00	50.35	46.60	51.00	534,100	26,339,555	49.316	45.37	45.05	45.37	41.99	45.95	592,748	44.436	6.79%
2021-06-24	0	47.15	47.00	47.15	44.00	48.50	283,800	13,330,555	46.972	42.48	42.35	42.48	39.65	43.70	314,963	42.324	1.51%
2021-06-23	0	46.45	45.50	46.45	45.30	46.70	135,200	6,223,845	46.034	41.85	41.00	41.85	40.82	42.08	150,046	41.480	0.11%
2021-06-22	0	46.40	45.85	47.10	44.85	47.85	147,200	6,876,990	46.719	41.81	41.31	42.44	40.41	43.12	163,364	42.096	3.46%
2021-06-21	0	44.85	44.70	44.85	40.25	45.00	235,200	10,325,555	43.901	40.41	40.28	40.41	36.27	40.55	261,027	39.557	6.91%
2021-06-18	0	41.95	41.70	42.00	37.00	43.50	426,600	16,995,050	39.838	37.80	37.57	37.84	33.34	39.20	473,444	35.897	16.69%
2021-06-17	0	35.95	35.20	36.00	34.00	36.30	54,500	1,941,100	35.617	32.39	31.72	32.44	30.64	32.71	60,484	32.093	5.27%
2021-06-16	0	34.15	34.20	34.60	34.15	37.90	71,200	2,566,405	36.045	30.77	30.82	31.18	30.77	34.15	79,018	32.479	-5.92%
2021-06-15	0	36.30	35.60	36.30	30.20	37.00	257,900	8,798,675	34.117	32.71	32.08	32.71	27.21	33.34	286,219	30.741	19.60%
2021-06-11	0	30.35	30.20	30.40	29.85	30.65	27,900	838,670	30.060	27.35	27.21	27.39	26.90	27.62	30,964	27.086	-0.49%
2021-06-10	0	30.50	30.35	30.50	30.50	31.00	13,200	402,955	30.527	27.48	27.35	27.48	27.48	27.93	14,649	27.506	-1.77%
2021-06-09	0	31.05	31.00	31.30	30.50	32.15	44,300	1,399,650	31.595	27.98	27.93	28.20	27.48	28.97	49,164	28.469	0.16%
2021-06-08	0	31.00	30.80	31.00	29.85	32.05	90,500	2,821,755	31.180	27.93	27.75	27.93	26.90	28.88	100,438	28.095	5.08%
2021-06-07	0	29.50	29.45	29.50	29.00	29.85	32,200	947,310	29.420	26.58	26.54	26.58	26.13	26.90	35,736	26.509	1.72%
2021-06-04	0	29.00	29.00	29.10	27.80	29.85	73,400	2,117,340	28.847	26.13	26.13	26.22	25.05	26.90	81,460	25.992	5.45%
2021-06-03	0	27.50	27.10	27.50	27.00	28.70	69,900	1,936,330	27.701	24.78	24.42	24.78	24.33	25.86	77,576	24.961	0.92%
2021-06-02	0	27.25	27.00	27.50	27.25	27.65	1,800	49,505	27.503	24.55	24.33	24.78	24.55	24.91	1,998	24.782	-0.91%
2021-06-01	0	27.50	27.50	28.00	26.50	27.55	81,100	2,183,725	26.926	24.78	24.78	25.23	23.88	24.82	90,005	24.262	1.85%
2021-05-31	0	27.00	26.70	27.00	27.00	27.55	36,700	997,940	27.192	24.33	24.06	24.33	24.33	24.82	40,730	24.501	0.19%
2021-05-28	0	26.95	26.95	27.10	26.50	28.00	112,300	3,028,670	26.970	24.28	24.28	24.42	23.88	25.23	124,631	24.301	-4.60%
2021-05-27	0	28.25	28.05	28.50	27.10	29.20	69,300	1,958,215	28.257	25.45	25.27	25.68	24.42	26.31	76,910	25.461	-2.42%
2021-05-26	0	28.95	28.20	28.95	28.05	29.00	6,000	172,750	28.792	26.09	25.41	26.09	25.27	26.13	6,659	25.943	2.66%
2021-05-25	0	28.20	28.00	28.30	-	-	0	0	-	25.41	25.23	25.50	-	-	0	-	0.00%
2021-05-24	0	28.20	27.10	28.50	28.20	28.20	4,000	112,800	28.200	25.41	24.42	25.68	25.41	25.41	4,439	25.410	0.00%
2021-05-21	0	28.20	28.20	28.45	27.85	28.55	49,600	1,393,485	28.095	25.41	25.41	25.64	25.09	25.73	55,046	25.315	1.26%
2021-05-20	0	27.85	27.80	27.85	27.10	27.85	26,500	725,830	27.390	25.09	25.05	25.09	24.42	25.09	29,410	24.680	0.72%
2021-05-18	0	27.65	27.15	27.65	27.05	28.00	4,500	124,175	27.594	24.91	24.46	24.91	24.37	25.23	4,994	24.864	-1.25%
2021-05-17	0	28.00	27.10	28.00	28.00	28.00	23,200	649,600	28.000	25.23	24.42	25.23	25.23	25.23	25,748	25.230	0.00%
2021-05-14	0	28.00	27.50	28.00	27.95	28.00	3,600	100,765	27.990	25.23	24.78	25.23	25.18	25.23	3,995	25.221	-1.58%
2021-05-13	0	28.45	28.20	28.50	28.30	28.50	3,200	90,940	28.419	25.64	25.41	25.68	25.50	25.68	3,551	25.607	0.53%
2021-05-12	0	28.30	28.30	28.50	28.00	28.30	7,900	222,225	28.130	25.50	25.50	25.68	25.23	25.50	8,767	25.347	1.07%
2021-05-11	0	28.00	27.70	28.00	27.65	28.00	19,800	548,750	27.715	25.23	24.96	25.23	24.91	25.23	21,974	24.972	1.08%
2021-05-10	0	27.70	27.05	27.90	27.60	28.00	5,600	156,335	27.917	24.96	24.37	25.14	24.87	25.23	6,215	25.155	0.91%
2021-05-07	0	27.45	27.00	27.45	26.00	27.45	23,000	610,180	26.530	24.73	24.33	24.73	23.43	24.73	25,526	23.905	3.58%
2021-05-06	0	26.50	26.50	27.80	26.50	27.50	52,500	1,421,820	27.082	23.88	23.88	25.05	23.88	24.78	58,265	24.403	-4.33%
2021-05-05	0	27.70	27.60	27.95	27.95	27.95	300	8,350	27.833	24.96	24.87	25.18	25.18	25.18	333	25.079	-0.18%
2021-05-04	0	27.75	27.75	28.20	27.55	28.05	75,700	2,116,965	27.965	25.00	25.00	25.41	24.82	25.27	84,012	25.198	-0.89%
2021-05-03	0	28.00	27.50	28.05	28.00	28.95	16,000	449,005	28.063	25.23	24.78	25.27	25.23	26.09	17,757	25.286	0.36%
2021-04-30	0	27.90	27.65	27.90	27.35	28.65	13,900	387,985	27.913	25.14	24.91	25.14	24.64	25.82	15,426	25.151	-1.06%
2021-04-29	0	28.20	28.05	28.20	27.00	28.55	73,800	2,062,040	27.941	25.41	25.27	25.41	24.33	25.73	81,904	25.176	5.22%
2021-04-28	0	26.80	26.80	26.90	26.35	26.90	4,200	112,070	26.683	24.15	24.15	24.24	23.74	24.24	4,661	24.043	1.52%
2021-04-27	0	26.40	26.25	26.75	26.40	26.95	11,800	313,630	26.579	23.79	23.65	24.10	23.79	24.28	13,096	23.949	0.57%
2021-04-26	0	26.25	26.00	26.30	25.15	26.30	13,100	340,560	25.997	23.65	23.43	23.70	22.66	23.70	14,538	23.425	0.19%
2021-04-23	0	26.20	26.20	26.50	26.05	26.50	9,700	254,880	26.276	23.61	23.61	23.88	23.47	23.88	10,765	23.676	-0.19%
2021-04-22	0	26.25	25.30	26.50	25.80	26.45	600	15,675	26.125	23.65	22.80	23.88	23.25	23.83	666	23.540	1.74%
2021-04-21	0	25.80	25.40	25.90	25.30	25.85	8,400	214,620	25.550	23.25	22.89	23.34	22.80	23.29	9,322	23.022	-0.77%
2021-04-20	0	26.00	25.90	26.00	25.55	26.05	265,000	6,875,255	25.944	23.43	23.34	23.43	23.02	23.47	294,099	23.377	0.39%
2021-04-19	0	25.90	25.00	25.90	25.00	26.45	411,600	10,657,770	25.894	23.34	22.53	23.34	22.53	23.83	456,797	23.332	1.57%
2021-04-16	0	25.50	25.50	25.80	25.05	25.80	12,000	304,665	25.389	22.98	22.98	23.25	22.57	23.25	13,318	22.877	-1.16%
2021-04-15	0	25.80	25.10	25.80	25.75	26.05	335,100	8,666,585	25.863	23.25	22.62	23.25	23.20	23.47	371,896	23.304	0.19%
2021-04-14	0	25.75	25.10	25.80	25.50	26.00	10,300	265,655	25.792	23.20	22.62	23.25	22.98	23.43	11,431	23.240	-0.19%
2021-04-13	0	25.80	25.10	26.00	-	-	0	0	-	23.25	22.62	23.43	-	-	0	-	0.00%
2021-04-12	0	25.80	25.80	26.00	25.80	26.00	2,000	51,980	25.990	23.25	23.25	23.43	23.25	23.43	2,220	23.418	0.00%
2021-04-09	0	25.80	25.80	26.00	25.80	26.00	52,700	1,365,120	25.904	23.25	23.25	23.43	23.25	23.43	58,487	23.341	0.00%
2021-04-08	0	25.80	25.30	25.95	25.10	25.95	1,206,700	30,528,680	25.299	23.25	22.80	23.38	22.62	23.38	1,339,204	22.796	1.18%
2021-04-07	0	25.50	25.20	25.90	25.00	25.50	101,300	2,536,425	25.039	22.98	22.71	23.34	22.53	22.98	112,423	22.561	2.00%
2021-04-01	0	25.00	25.00	25.95	24.50	25.10	646,300	15,932,875	24.652	22.53	22.53	23.38	22.08	22.62	717,268	22.213	0.00%
2021-03-31	0	25.00	25.00	25.10	23.45	25.00	36,900	884,500	23.970	22.53	22.53	22.62	21.13	22.53	40,952	21.599	6.38%
2021-03-30	0	23.50	23.60	24.05	23.50	24.70	25,500	612,915	24.036	21.17	21.26	21.67	21.17	22.26	28,300	21.658	-3.29%
2021-03-29	0	24.30	24.10	24.60	24.30	25.10	34,200	846,870	24.762	21.90	21.72	22.17	21.90	22.62	37,955	22.312	-2.80%
2021-03-26	0	25.00	25.00	25.05	24.95	25.05	16,400	410,080	25.005	22.53	22.53	22.57	22.48	22.57	18,201	22.531	0.81%
2021-03-25	0	24.80	24.35	24.95	24.50	25.05	15,200	379,770	24.985	22.35	21.94	22.48	22.08	22.57	16,869	22.513	-0.80%
2021-03-24	0	25.00	24.40	25.00	-	-	0	0	-	22.53	21.99	22.53	-	-	0	-	0.00%
2021-03-23	0	25.00	24.60	25.00	25.00	25.00	500	12,500	25.000	22.53	22.17	22.53	22.53	22.53	555	22.526	0.00%
2021-03-22	0	25.00	24.40	25.00	24.55	25.00	13,700	340,315	24.841	22.53	21.99	22.53	22.12	22.53	15,204	22.383	1.42%
2021-03-19	0	24.65	24.50	25.00	24.50	24.80	1,300	31,910	24.546	22.21	22.08	22.53	22.08	22.35	1,443	22.117	-1.60%
2021-03-18	0	25.05	25.00	25.05	25.00	25.20	7,500	187,900	25.053	22.57	22.53	22.57	22.53	22.71	8,324	22.574	0.20%
2021-03-17	0	25.00	24.85	25.10	25.00	25.00	1,200	30,000	25.000	22.53	22.39	22.62	22.53	22.53	1,332	22.526	0.00%
2021-03-16	0	25.00	24.90	25.10	25.00	25.10	13,400	335,020	25.002	22.53	22.44	22.62	22.53	22.62	14,871	22.528	-1.57%
2021-03-15	0	25.40	25.00	25.40	24.80	25.40	8,400	211,710	25.204	22.89	22.53	22.89	22.35	22.89	9,322	22.710	0.99%
2021-03-12	0	25.15	24.60	25.20	24.90	25.20	15,900	398,475	25.061	22.66	22.17	22.71	22.44	22.71	17,646	22.582	0.60%
2021-03-11	0	25.00	25.00	25.50	24.90	25.05	4,700	117,535	25.007	22.53	22.53	22.98	22.44	22.57	5,216	22.533	1.63%
2021-03-10	0	24.60	24.60	24.95	24.55	25.50	12,400	312,665	25.215	22.17	22.17	22.48	22.12	22.98	13,762	22.720	-1.80%
2021-03-09	0	25.05	24.50	25.20	24.95	25.45	4,200	106,150	25.274	22.57	22.08	22.71	22.48	22.93	4,661	22.773	0.40%
2021-03-08	0	24.95	24.80	24.95	25.00	26.10	30,200	765,105	25.335	22.48	22.35	22.48	22.53	23.52	33,516	22.828	-4.41%
2021-03-05	0	26.10	26.10	26.95	26.00	26.50	25,700	674,720	26.254	23.52	23.52	24.28	23.43	23.88	28,522	23.656	-1.51%
2021-03-04	0	26.50	26.50	27.00	26.50	27.05	13,600	366,030	26.914	23.88	23.88	24.33	23.88	24.37	15,093	24.251	-3.28%
2021-03-03	0	27.40	27.00	27.50	26.50	27.55	63,800	1,742,565	27.313	24.69	24.33	24.78	23.88	24.82	70,806	24.611	3.40%
2021-03-02	0	26.50	26.50	26.95	26.50	26.50	3,000	79,500	26.500	23.88	23.88	24.28	23.88	23.88	3,329	23.878	-0.19%
2021-03-01	0	26.55	26.50	26.90	26.40	26.90	6,500	172,565	26.549	23.92	23.88	24.24	23.79	24.24	7,214	23.922	0.19%
2021-02-26	0	26.50	26.20	26.80	26.20	27.15	35,000	935,240	26.721	23.88	23.61	24.15	23.61	24.46	38,843	24.077	-2.03%
2021-02-25	0	27.05	27.00	27.45	26.80	27.50	19,500	534,495	27.410	24.37	24.33	24.73	24.15	24.78	21,641	24.698	0.93%
2021-02-24	0	26.80	26.55	27.10	26.65	27.25	32,800	889,560	27.121	24.15	23.92	24.42	24.01	24.55	36,402	24.437	-1.47%
2021-02-23	0	27.20	26.25	27.20	26.55	27.20	6,700	181,420	27.078	24.51	23.65	24.51	23.92	24.51	7,436	24.398	2.45%
2021-02-22	0	26.55	26.50	27.00	26.50	26.90	62,300	1,668,430	26.781	23.92	23.88	24.33	23.88	24.24	69,141	24.131	-1.30%
2021-02-19	0	26.90	26.90	27.55	26.85	28.15	88,700	2,406,640	27.132	24.24	24.24	24.82	24.19	25.36	98,440	24.448	0.37%
2021-02-18	0	26.80	26.80	27.30	26.45	27.70	117,200	3,170,695	27.054	24.15	24.15	24.60	23.83	24.96	130,069	24.377	1.32%
2021-02-17	0	26.45	26.40	26.70	26.40	26.90	152,300	4,045,530	26.563	23.83	23.79	24.06	23.79	24.24	169,024	23.935	-0.38%
2021-02-16	0	26.55	26.50	27.00	26.50	26.95	235,200	6,307,120	26.816	23.92	23.88	24.33	23.88	24.28	261,027	24.163	-0.75%
2021-02-11	0	26.75	26.35	26.75	26.25	26.85	22,400	596,020	26.608	24.10	23.74	24.10	23.65	24.19	24,860	23.975	-0.56%
2021-02-10	0	26.90	26.55	27.00	26.25	27.30	66,400	1,788,840	26.940	24.24	23.92	24.33	23.65	24.60	73,691	24.275	0.00%
2021-02-09	0	26.90	26.90	27.25	26.90	27.30	52,400	1,420,390	27.107	24.24	24.24	24.55	24.24	24.60	58,154	24.425	-0.92%
2021-02-08	0	27.15	26.90	27.15	26.90	27.50	28,500	776,995	27.263	24.46	24.24	24.46	24.24	24.78	31,630	24.566	0.56%
2021-02-05	0	27.00	26.95	27.60	27.00	27.65	123,500	3,373,545	27.316	24.33	24.28	24.87	24.33	24.91	137,061	24.613	-0.18%
2021-02-04	0	27.05	27.00	27.50	27.05	27.50	2,000	54,445	27.223	24.37	24.33	24.78	24.37	24.78	2,220	24.529	-1.10%
2021-02-03	0	27.35	26.70	27.50	26.50	28.00	21,000	565,660	26.936	24.64	24.06	24.78	23.88	25.23	23,306	24.271	-0.91%
2021-02-02	0	27.60	27.40	27.80	27.30	27.90	26,700	734,740	27.518	24.87	24.69	25.05	24.60	25.14	29,632	24.796	3.76%
2021-02-01	0	26.60	26.60	27.90	26.50	27.95	377,200	10,282,715	27.261	23.97	23.97	25.14	23.88	25.18	418,619	24.563	-0.37%
2021-01-29	0	26.70	26.60	26.95	26.25	27.80	11,700	316,745	27.072	24.06	23.97	24.28	23.65	25.05	12,985	24.394	-0.19%
2021-01-28	0	26.75	26.10	26.75	26.20	28.35	125,800	3,442,290	27.363	24.10	23.52	24.10	23.61	25.54	139,614	24.656	-8.08%
2021-01-27	0	29.10	28.75	29.15	28.65	29.10	58,000	1,682,290	29.005	26.22	25.91	26.27	25.82	26.22	64,369	26.135	-1.85%
2021-01-26	0	29.65	29.00	29.65	29.65	30.10	29,800	893,110	29.970	26.72	26.13	26.72	26.72	27.12	33,072	27.005	-2.79%
2021-01-25	0	30.50	29.40	30.50	29.15	30.70	206,500	6,235,345	30.195	27.48	26.49	27.48	26.27	27.66	229,175	27.208	-0.65%
2021-01-22	0	30.70	30.70	30.90	28.00	30.90	476,900	14,098,100	29.562	27.66	27.66	27.84	25.23	27.84	529,267	26.637	8.48%
2021-01-21	0	28.30	28.10	28.25	27.55	29.00	284,500	8,074,465	28.381	25.50	25.32	25.45	24.82	26.13	315,740	25.573	-0.70%
2021-01-20	0	28.50	28.20	28.50	27.00	29.90	323,100	9,152,040	28.326	25.68	25.41	25.68	24.33	26.94	358,579	25.523	5.56%
2021-01-19	0	27.00	25.90	26.90	26.00	27.00	163,400	4,361,015	26.689	24.33	23.34	24.24	23.43	24.33	181,342	24.049	5.06%
2021-01-18	0	25.70	25.70	25.80	25.40	26.30	71,800	1,858,815	25.889	23.16	23.16	23.25	22.89	23.70	79,684	23.327	-2.28%
2021-01-15	0	26.30	26.05	26.30	26.00	26.80	62,000	1,640,130	26.454	23.70	23.47	23.70	23.43	24.15	68,808	23.836	-1.50%
2021-01-14	0	26.70	26.60	26.70	26.10	27.20	66,100	1,781,125	26.946	24.06	23.97	24.06	23.52	24.51	73,358	24.280	0.56%
2021-01-13	0	26.55	26.40	26.90	26.00	27.05	72,300	1,926,405	26.645	23.92	23.79	24.24	23.43	24.37	80,239	24.008	-2.03%
2021-01-12	0	27.10	26.65	27.30	26.75	27.25	8,500	229,660	27.019	24.42	24.01	24.60	24.10	24.55	9,433	24.346	-0.55%
2021-01-11	0	27.25	26.25	27.55	26.90	27.25	24,500	664,810	27.135	24.55	23.65	24.82	24.24	24.55	27,190	24.450	1.30%
2021-01-08	0	26.90	26.65	26.95	26.75	27.40	33,300	902,730	27.109	24.24	24.01	24.28	24.10	24.69	36,957	24.427	-0.74%
2021-01-07	0	27.10	26.75	27.00	26.25	28.10	28,700	781,500	27.230	24.42	24.10	24.33	23.65	25.32	31,851	24.536	-3.21%
2021-01-06	0	28.00	27.80	28.15	27.30	28.30	51,500	1,440,515	27.971	25.23	25.05	25.36	24.60	25.50	57,155	25.204	-1.75%
2021-01-05	0	28.50	28.20	28.50	28.25	28.50	7,400	210,805	28.487	25.68	25.41	25.68	25.45	25.68	8,213	25.669	1.06%
2021-01-04	0	28.20	28.10	28.30	27.70	28.50	15,600	443,155	28.407	25.41	25.32	25.50	24.96	25.68	17,313	25.597	-1.23%
2020-12-31	0	28.55	28.00	28.50	27.50	28.55	48,900	1,354,960	27.709	25.73	25.23	25.68	24.78	25.73	54,270	24.967	2.51%
2020-12-30	0	27.85	27.50	27.90	27.35	28.20	24,500	683,605	27.902	25.09	24.78	25.14	24.64	25.41	27,190	25.142	1.27%
2020-12-29	0	27.50	27.10	27.60	27.00	27.50	7,200	196,455	27.285	24.78	24.42	24.87	24.33	24.78	7,991	24.586	0.55%
2020-12-28	0	27.35	27.35	28.00	27.35	28.20	24,100	675,000	28.008	24.64	24.64	25.23	24.64	25.41	26,746	25.237	-1.80%
2020-12-24	0	27.85	27.35	28.00	27.30	27.85	600	16,435	27.392	25.09	24.64	25.23	24.60	25.09	666	24.681	2.01%
2020-12-23	0	27.30	27.30	27.75	26.95	27.35	5,800	157,990	27.240	24.60	24.60	25.00	24.28	24.64	6,437	24.544	2.06%
2020-12-22	0	26.75	26.70	27.00	26.50	27.00	53,000	1,427,560	26.935	24.10	24.06	24.33	23.88	24.33	58,820	24.270	-2.01%
2020-12-21	0	27.30	27.35	27.40	26.00	28.00	94,100	2,549,510	27.094	24.60	24.64	24.69	23.43	25.23	104,433	24.413	4.20%
2020-12-18	0	26.20	25.55	26.20	26.00	26.20	1,800	46,960	26.089	23.61	23.02	23.61	23.43	23.61	1,998	23.508	-0.57%
2020-12-17	0	26.35	25.45	26.35	25.45	26.35	17,000	441,970	25.998	23.74	22.93	23.74	22.93	23.74	18,867	23.426	5.40%
2020-12-16	0	25.00	24.75	25.90	24.60	25.40	36,196	906,200	25.036	22.53	22.30	23.34	22.17	22.89	40,171	22.559	-0.60%
2020-12-15	0	25.15	25.05	25.15	25.15	26.00	9,200	233,395	25.369	22.66	22.57	22.66	22.66	23.43	10,210	22.859	-3.27%
2020-12-14	0	26.00	26.00	27.00	26.00	26.50	6,300	164,860	26.168	23.43	23.43	24.33	23.43	23.88	6,992	23.579	-1.70%
2020-12-11	0	26.45	26.10	26.50	26.10	27.00	59,500	1,576,580	26.497	23.83	23.52	23.88	23.52	24.33	66,034	23.875	0.00%
2020-12-10	0	26.45	26.25	26.45	26.45	27.05	55,700	1,500,365	26.937	23.83	23.65	23.83	23.83	24.37	61,816	24.271	-1.49%
2020-12-09	0	26.85	26.50	27.00	26.50	27.00	48,800	1,309,340	26.831	24.19	23.88	24.33	23.88	24.33	54,159	24.176	0.19%
2020-12-08	0	26.80	26.70	26.90	26.20	27.00	43,400	1,164,300	26.827	24.15	24.06	24.24	23.61	24.33	48,166	24.173	1.32%
2020-12-07	0	26.45	26.45	26.95	26.45	27.00	23,400	628,190	26.846	23.83	23.83	24.28	23.83	24.33	25,969	24.190	-0.56%
2020-12-04	0	26.60	26.60	27.00	26.60	27.10	19,200	516,930	26.923	23.97	23.97	24.33	23.97	24.42	21,308	24.260	-1.85%
2020-12-03	0	27.10	26.30	27.10	26.50	27.15	47,800	1,279,945	26.777	24.42	23.70	24.42	23.88	24.46	53,049	24.128	0.37%
2020-12-02	0	27.00	26.65	27.10	26.30	27.45	28,100	747,810	26.613	24.33	24.01	24.42	23.70	24.73	31,186	23.979	-0.37%
2020-12-01	0	27.10	27.00	27.10	25.90	27.15	31,200	838,210	26.866	24.42	24.33	24.42	23.34	24.46	34,626	24.208	5.65%
2020-11-30	0	25.65	25.65	26.50	25.65	26.80	14,400	379,010	26.320	23.11	23.11	23.88	23.11	24.15	15,981	23.716	-5.00%
2020-11-27	0	27.00	27.00	27.30	26.20	27.00	3,800	101,640	26.747	24.33	24.33	24.60	23.61	24.33	4,217	24.101	1.69%
2020-11-26	0	26.55	26.30	26.60	26.00	27.25	67,500	1,803,950	26.725	23.92	23.70	23.97	23.43	24.55	74,912	24.081	-1.30%
2020-11-25	0	26.90	26.60	26.90	26.55	27.30	30,200	811,785	26.880	24.24	23.97	24.24	23.92	24.60	33,516	24.221	0.56%
2020-11-24	0	26.75	26.50	27.30	26.50	27.40	36,700	995,675	27.130	24.10	23.88	24.60	23.88	24.69	40,730	24.446	0.94%
2020-11-23	0	26.50	26.30	26.50	26.00	27.45	102,900	2,763,875	26.860	23.88	23.70	23.88	23.43	24.73	114,199	24.202	-0.75%
2020-11-20	0	26.70	25.95	26.70	25.80	29.00	136,800	3,713,925	27.149	24.06	23.38	24.06	23.25	26.13	151,822	24.462	-0.74%
2020-11-19	0	26.90	26.90	26.95	24.50	27.50	179,400	4,700,035	26.199	24.24	24.24	24.28	22.08	24.78	199,099	23.606	14.47%
2020-11-18	0	23.50	23.50	23.60	23.30	24.30	18,200	435,145	23.909	21.17	21.17	21.26	20.99	21.90	20,198	21.543	1.95%
2020-11-17	0	23.05	23.05	23.50	23.00	23.45	11,600	268,365	23.135	20.77	20.77	21.17	20.72	21.13	12,874	20.846	-0.65%
2020-11-16	0	23.20	22.80	23.60	22.50	23.20	26,300	592,610	22.533	20.90	20.54	21.26	20.27	20.90	29,188	20.303	0.65%
2020-11-13	0	23.05	23.05	23.20	22.90	23.40	63,700	1,465,580	23.008	20.77	20.77	20.90	20.63	21.08	70,695	20.731	-3.35%
2020-11-12	0	23.85	22.95	23.90	22.75	23.85	2,100	48,785	23.231	21.49	20.68	21.54	20.50	21.49	2,331	20.932	-0.42%
2020-11-11	0	23.95	21.80	23.95	23.05	23.95	17,600	405,820	23.058	21.58	19.64	21.58	20.77	21.58	19,533	20.777	3.90%
2020-11-10	0	23.05	22.10	23.65	22.85	23.95	4,000	91,820	22.955	20.77	19.91	21.31	20.59	21.58	4,439	20.684	0.00%
2020-11-09	0	23.05	22.60	23.10	23.00	23.10	4,700	108,200	23.021	20.77	20.36	20.81	20.72	20.81	5,216	20.743	0.66%
2020-11-06	0	22.90	22.90	22.95	22.70	23.05	27,100	620,800	22.908	20.63	20.63	20.68	20.45	20.77	30,076	20.641	-0.43%
2020-11-05	0	23.00	22.80	23.00	23.00	23.05	8,100	186,450	23.019	20.72	20.54	20.72	20.72	20.77	8,989	20.741	-0.22%
2020-11-04	0	23.05	23.00	23.15	22.90	23.20	3,100	71,640	23.110	20.77	20.72	20.86	20.63	20.90	3,440	20.823	-1.50%
2020-11-03	0	23.40	23.20	23.65	22.70	23.70	2,900	65,980	22.752	21.08	20.90	21.31	20.45	21.36	3,218	20.501	2.63%
2020-11-02	0	22.80	22.70	23.95	-	-	0	0	-	20.54	20.45	21.58	-	-	0	-	0.00%
2020-10-30	0	22.80	22.50	22.80	22.00	22.85	45,900	1,033,275	22.511	20.54	20.27	20.54	19.82	20.59	50,940	20.284	0.00%
2020-10-29	0	22.80	22.80	23.35	22.75	23.40	46,600	1,063,155	22.815	20.54	20.54	21.04	20.50	21.08	51,717	20.557	0.22%
2020-10-28	0	22.75	22.70	23.35	22.70	23.35	13,200	303,540	22.996	20.50	20.45	21.04	20.45	21.04	14,649	20.720	-1.30%
2020-10-27	0	23.05	22.70	23.25	22.85	23.15	7,800	179,530	23.017	20.77	20.45	20.95	20.59	20.86	8,656	20.739	-1.91%
2020-10-23	0	23.50	22.80	23.50	22.70	23.50	36,300	829,280	22.845	21.17	20.54	21.17	20.45	21.17	40,286	20.585	2.62%
2020-10-22	0	22.90	22.45	23.30	22.55	23.30	26,500	609,380	22.996	20.63	20.23	20.99	20.32	20.99	29,410	20.720	-1.72%
2020-10-21	0	23.30	23.20	23.50	22.20	23.40	19,400	441,200	22.742	20.99	20.90	21.17	20.00	21.08	21,530	20.492	0.87%
2020-10-20	0	23.10	22.60	23.10	22.00	23.10	22,000	497,510	22.614	20.81	20.36	20.81	19.82	20.81	24,416	20.377	5.00%
2020-10-19	0	22.00	22.00	22.40	21.20	22.85	37,800	832,470	22.023	19.82	19.82	20.18	19.10	20.59	41,951	19.844	-3.30%
2020-10-16	0	22.75	22.70	23.20	22.00	23.55	98,100	2,221,365	22.644	20.50	20.45	20.90	19.82	21.22	108,872	20.403	-5.21%
2020-10-15	0	24.00	23.80	24.15	23.80	24.60	57,600	1,403,825	24.372	21.63	21.45	21.76	21.45	22.17	63,925	21.961	0.00%
2020-10-14	0	24.00	23.70	24.00	23.50	24.35	54,200	1,298,575	23.959	21.63	21.36	21.63	21.17	21.94	60,152	21.588	3.45%
2020-10-12	0	23.20	23.20	23.25	23.10	24.15	67,600	1,605,265	23.747	20.90	20.90	20.95	20.81	21.76	75,023	21.397	0.87%
2020-10-09	0	23.00	22.50	23.00	22.00	25.05	226,000	5,388,460	23.843	20.72	20.27	20.72	19.82	22.57	250,816	21.484	-1.29%
2020-10-08	0	23.30	23.30	23.80	20.70	23.80	186,200	4,247,595	22.812	20.99	20.99	21.45	18.65	21.45	206,646	20.555	12.02%
2020-10-07	0	20.80	21.20	21.45	17.98	21.90	251,310	5,094,395	20.271	18.74	19.10	19.33	16.20	19.73	278,906	18.266	17.91%
2020-10-06	0	17.64	17.64	17.80	17.40	17.80	15,700	277,972	17.705	15.89	15.89	16.04	15.68	16.04	17,424	15.953	-0.68%
2020-10-05	0	17.76	17.08	17.88	17.06	17.76	2,200	37,624	17.102	16.00	15.39	16.11	15.37	16.00	2,442	15.410	4.10%
2020-09-30	0	17.06	17.06	17.88	16.90	17.12	55,340	944,182	17.062	15.37	15.37	16.11	15.23	15.43	61,417	15.373	-0.23%
2020-09-29	0	17.10	17.10	17.38	16.72	18.00	8,100	140,128	17.300	15.41	15.41	15.66	15.07	16.22	8,989	15.588	1.66%
2020-09-28	0	16.82	16.80	17.28	16.72	17.28	32,900	558,940	16.989	15.16	15.14	15.57	15.07	15.57	36,513	15.308	-2.10%
2020-09-25	0	17.18	17.10	17.28	16.58	17.18	21,100	357,750	16.955	15.48	15.41	15.57	14.94	15.48	23,417	15.277	1.66%
2020-09-24	0	16.90	17.28	17.38	16.74	17.00	14,400	242,804	16.861	15.23	15.57	15.66	15.08	15.32	15,981	15.193	-1.52%
2020-09-23	0	17.16	17.16	17.64	17.16	17.66	117,800	2,029,252	17.226	15.46	15.46	15.89	15.46	15.91	130,735	15.522	0.00%
2020-09-22	0	17.16	17.16	17.68	17.16	17.48	20,000	345,244	17.262	15.46	15.46	15.93	15.46	15.75	22,196	15.554	-1.83%
2020-09-21	0	17.48	17.48	17.58	16.84	17.64	69,800	1,201,670	17.216	15.75	15.75	15.84	15.17	15.89	77,465	15.513	3.43%
2020-09-18	0	16.90	16.60	17.00	16.18	17.00	41,200	691,664	16.788	15.23	14.96	15.32	14.58	15.32	45,724	15.127	4.32%
2020-09-17	0	16.20	16.20	16.68	16.18	16.36	7,600	123,516	16.252	14.60	14.60	15.03	14.58	14.74	8,435	14.644	-2.41%
2020-09-16	0	16.60	16.60	16.70	16.60	16.96	131,200	2,192,298	16.710	14.96	14.96	15.05	14.96	15.28	145,607	15.056	-2.12%
2020-09-15	0	16.96	16.80	16.92	16.66	17.30	72,900	1,226,484	16.824	15.28	15.14	15.25	15.01	15.59	80,905	15.160	1.44%
2020-09-14	0	16.72	16.72	17.12	16.54	17.00	27,900	469,656	16.834	15.07	15.07	15.43	14.90	15.32	30,964	15.168	1.09%
2020-09-11	0	16.54	16.54	17.00	16.36	17.00	84,200	1,397,792	16.601	14.90	14.90	15.32	14.74	15.32	93,446	14.958	1.10%
2020-09-10	0	16.36	16.36	16.90	15.62	16.62	9,700	158,492	16.339	14.74	14.74	15.23	14.07	14.98	10,765	14.723	0.37%
2020-09-09	0	16.30	16.30	16.60	15.98	16.48	47,800	771,696	16.144	14.69	14.69	14.96	14.40	14.85	53,049	14.547	-0.24%
2020-09-08	0	16.34	16.34	16.56	16.34	16.60	20,000	330,412	16.521	14.72	14.72	14.92	14.72	14.96	22,196	14.886	-2.04%
2020-09-07	0	16.68	16.66	16.90	16.66	17.24	76,900	1,313,368	17.079	15.03	15.01	15.23	15.01	15.53	85,344	15.389	-2.46%
2020-09-04	0	17.10	17.10	17.22	17.10	17.70	31,000	539,386	17.400	15.41	15.41	15.52	15.41	15.95	34,404	15.678	-2.51%
2020-09-03	0	17.54	17.54	17.66	17.42	18.10	33,500	590,770	17.635	15.80	15.80	15.91	15.70	16.31	37,179	15.890	-2.66%
2020-09-02	0	18.02	18.02	18.06	17.98	18.50	47,500	866,224	18.236	16.24	16.24	16.27	16.20	16.67	52,716	16.432	-1.21%
2020-09-01	0	18.24	18.24	18.30	17.62	18.32	105,200	1,914,052	18.194	16.44	16.44	16.49	15.88	16.51	116,752	16.394	1.22%
2020-08-31	0	18.02	18.02	18.40	17.30	18.40	260,343	4,681,599	17.982	16.24	16.24	16.58	15.59	16.58	288,931	16.203	12.20%
2020-08-28	0	16.06	16.06	16.36	16.00	16.40	25,800	417,918	16.198	14.47	14.47	14.74	14.42	14.78	28,633	14.596	-0.25%
2020-08-27	0	16.10	15.90	16.58	15.72	17.06	94,600	1,582,824	16.732	14.51	14.33	14.94	14.16	15.37	104,988	15.076	0.75%
2020-08-26	0	15.98	15.98	16.50	15.52	16.50	30,800	495,746	16.096	14.40	14.40	14.87	13.98	14.87	34,182	14.503	-1.11%
2020-08-25	0	16.16	16.16	16.30	15.98	16.66	30,700	500,094	16.290	14.56	14.56	14.69	14.40	15.01	34,071	14.678	-0.74%
2020-08-24	0	16.28	16.28	16.42	14.62	16.58	227,400	3,696,166	16.254	14.67	14.67	14.80	13.17	14.94	252,370	14.646	10.90%
2020-08-21	0	14.68	14.68	14.98	14.50	14.86	164,400	2,403,612	14.621	13.23	13.23	13.50	13.07	13.39	182,452	13.174	1.24%
2020-08-20	0	14.50	14.46	14.50	14.44	15.50	182,300	2,677,688	14.688	13.07	13.03	13.07	13.01	13.97	202,318	13.235	-3.33%
2020-08-19	0	15.00	15.00	15.50	14.94	15.60	110,400	1,688,654	15.296	13.52	13.52	13.97	13.46	14.06	122,523	13.782	-3.85%
2020-08-18	0	15.60	15.60	15.62	15.40	16.04	170,300	2,675,354	15.710	14.06	14.06	14.07	13.88	14.45	189,000	14.155	-1.52%
2020-08-17	0	15.84	15.84	16.60	15.82	17.48	421,200	6,941,746	16.481	14.27	14.27	14.96	14.25	15.75	467,451	14.850	-2.46%
2020-08-14	0	16.24	15.88	16.50	15.80	16.48	164,000	2,652,502	16.174	14.63	14.31	14.87	14.24	14.85	182,008	14.574	-0.73%
2020-08-13	0	16.36	16.20	16.78	16.00	16.78	30,400	500,590	16.467	14.74	14.60	15.12	14.42	15.12	33,738	14.838	0.74%
2020-08-12	0	16.24	16.24	18.00	16.16	16.82	28,126	459,632	16.342	14.63	14.63	16.22	14.56	15.16	31,214	14.725	-3.79%
2020-08-11	0	16.88	16.88	16.90	16.88	17.08	37,200	632,290	16.997	15.21	15.21	15.23	15.21	15.39	41,285	15.315	0.12%
2020-08-10	0	16.86	16.86	19.00	16.82	17.24	67,400	1,147,922	17.032	15.19	15.19	17.12	15.16	15.53	74,801	15.346	-3.10%
2020-08-07	0	17.40	17.38	17.50	17.34	18.02	74,300	1,315,274	17.702	15.68	15.66	15.77	15.62	16.24	82,459	15.951	-3.97%
2020-08-06	0	18.12	18.08	18.18	17.80	18.72	133,200	2,409,882	18.092	16.33	16.29	16.38	16.04	16.87	147,826	16.302	-3.21%
2020-08-05	0	18.72	18.76	19.00	18.36	19.70	164,300	3,148,674	19.164	16.87	16.90	17.12	16.54	17.75	182,341	17.268	-6.40%
2020-08-04	0	20.00	20.00	20.20	19.20	20.00	94,300	1,848,952	19.607	18.02	18.02	18.20	17.30	18.02	104,655	17.667	0.00%
2020-08-03	0	20.00	20.00	20.50	19.52	20.15	43,200	864,606	20.014	18.02	18.02	18.47	17.59	18.16	47,944	18.034	0.81%
2020-07-31	0	19.84	19.76	20.50	19.60	20.45	78,510	1,566,732	19.956	17.88	17.80	18.47	17.66	18.43	87,131	17.981	-1.54%
2020-07-30	0	20.15	20.15	20.30	19.90	22.30	143,400	2,944,334	20.532	18.16	18.16	18.29	17.93	20.09	159,146	18.501	-9.64%
2020-07-29	0	22.30	22.20	22.40	22.05	22.60	69,400	1,559,565	22.472	20.09	20.00	20.18	19.87	20.36	77,021	20.249	1.83%
2020-07-28	0	21.90	21.80	21.90	20.85	22.15	117,100	2,533,260	21.633	19.73	19.64	19.73	18.79	19.96	129,958	19.493	6.57%
2020-07-27	0	20.55	20.55	20.70	19.12	21.45	290,300	6,010,634	20.705	18.52	18.52	18.65	17.23	19.33	322,177	18.656	3.16%
2020-07-24	0	19.92	19.90	20.00	19.50	21.00	129,100	2,623,517	20.322	17.95	17.93	18.02	17.57	18.92	143,276	18.311	0.40%
2020-07-23	0	19.84	19.84	19.96	18.98	19.94	251,600	4,951,660	19.681	17.88	17.88	17.99	17.10	17.97	279,227	17.733	6.44%
2020-07-22	0	18.64	18.58	18.66	16.90	19.04	153,600	2,834,025	18.451	16.80	16.74	16.81	15.23	17.16	170,466	16.625	9.91%
2020-07-21	0	16.96	16.94	17.02	16.74	17.12	40,500	690,518	17.050	15.28	15.26	15.34	15.08	15.43	44,947	15.363	1.07%
2020-07-20	0	16.78	16.78	17.16	15.58	17.22	88,400	1,496,132	16.925	15.12	15.12	15.46	14.04	15.52	98,107	15.250	0.12%
2020-07-17	0	16.76	16.76	17.00	15.64	17.50	60,700	1,015,604	16.732	15.10	15.10	15.32	14.09	15.77	67,365	15.076	8.69%
2020-07-16	0	15.42	15.42	15.54	15.14	15.70	35,200	547,364	15.550	13.89	13.89	14.00	13.64	14.15	39,065	14.012	-0.90%
2020-07-15	0	15.56	15.52	16.60	15.34	15.76	33,200	515,742	15.534	14.02	13.98	14.96	13.82	14.20	36,846	13.997	-1.27%
2020-07-14	0	15.76	15.76	16.34	15.64	16.56	44,200	715,232	16.182	14.20	14.20	14.72	14.09	14.92	49,053	14.581	-3.43%
2020-07-13	0	16.32	16.30	16.66	14.98	16.80	46,000	752,396	16.356	14.71	14.69	15.01	13.50	15.14	51,051	14.738	8.66%
2020-07-10	0	15.02	15.02	15.80	14.82	15.08	111,600	1,671,576	14.978	13.53	13.53	14.24	13.35	13.59	123,854	13.496	-0.53%
2020-07-09	0	15.10	15.10	16.10	14.74	15.34	83,700	1,257,252	15.021	13.61	13.61	14.51	13.28	13.82	92,891	13.535	-0.79%
2020-07-08	0	15.22	15.22	15.50	14.90	15.24	160,600	2,422,416	15.084	13.71	13.71	13.97	13.43	13.73	178,235	13.591	2.42%
2020-07-07	0	14.86	14.86	15.10	14.70	15.36	311,900	4,701,654	15.074	13.39	13.39	13.61	13.25	13.84	346,149	13.583	1.78%
2020-07-06	0	14.60	14.60	15.00	14.10	15.46	167,400	2,498,300	14.924	13.16	13.16	13.52	12.70	13.93	185,782	13.448	4.89%
2020-07-03	0	13.92	13.86	13.96	13.42	13.98	12,400	167,294	13.492	12.54	12.49	12.58	12.09	12.60	13,762	12.157	4.66%
2020-07-02	0	13.30	13.30	13.56	13.20	13.56	21,800	290,882	13.343	11.98	11.98	12.22	11.89	12.22	24,194	12.023	0.76%
2020-06-30	0	13.20	13.20	13.32	13.04	13.98	77,700	1,051,706	13.536	11.89	11.89	12.00	11.75	12.60	86,232	12.196	-3.23%
2020-06-29	0	13.64	13.64	14.14	13.60	14.34	43,100	597,072	13.853	12.29	12.29	12.74	12.25	12.92	47,833	12.483	-2.57%
2020-06-26	0	14.00	13.88	14.00	13.88	14.36	29,400	412,758	14.039	12.61	12.51	12.61	12.51	12.94	32,628	12.650	0.00%
2020-06-24	0	14.00	13.96	14.00	13.96	14.26	39,600	555,600	14.030	12.61	12.58	12.61	12.58	12.85	43,948	12.642	-0.28%
2020-06-23	0	14.04	14.04	14.36	13.88	14.36	50,400	713,764	14.162	12.65	12.65	12.94	12.51	12.94	55,934	12.761	-2.23%
2020-06-22	0	14.36	14.36	14.64	14.32	14.68	29,300	423,872	14.467	12.94	12.94	13.19	12.90	13.23	32,517	13.035	-2.18%
2020-06-19	0	14.68	14.68	15.20	14.52	14.84	16,000	234,598	14.662	13.23	13.23	13.70	13.08	13.37	17,757	13.212	-0.41%
2020-06-18	0	14.74	14.74	15.00	14.54	14.94	24,500	361,330	14.748	13.28	13.28	13.52	13.10	13.46	27,190	13.289	-1.73%
2020-06-17	0	15.00	15.00	15.44	14.50	15.10	45,300	676,286	14.929	13.52	13.52	13.91	13.07	13.61	50,274	13.452	2.04%
2020-06-16	0	14.70	14.22	15.00	14.06	14.70	34,800	501,204	14.402	13.25	12.81	13.52	12.67	13.25	38,621	12.977	2.08%
2020-06-15	0	14.40	14.40	14.80	13.98	15.36	49,200	713,572	14.504	12.98	12.98	13.34	12.60	13.84	54,603	13.068	-5.88%
2020-06-12	0	15.30	14.80	15.50	14.50	15.30	151,000	2,283,486	15.122	13.79	13.34	13.97	13.07	13.79	167,581	13.626	1.59%
2020-06-11	0	15.06	15.06	15.98	15.06	15.80	2,700	42,566	15.765	13.57	13.57	14.40	13.57	14.24	2,996	14.205	-5.87%
2020-06-10	0	16.00	15.80	16.00	15.96	16.00	21,600	345,398	15.991	14.42	14.24	14.42	14.38	14.42	23,972	14.408	3.23%
2020-06-09	0	15.50	15.50	15.86	15.06	15.50	800	12,150	15.188	13.97	13.97	14.29	13.57	13.97	888	13.685	-2.76%
2020-06-08	0	15.94	15.08	15.94	15.80	16.00	25,200	402,822	15.985	14.36	13.59	14.36	14.24	14.42	27,967	14.403	-0.38%
2020-06-05	0	16.00	16.00	16.50	16.00	16.00	4,000	64,000	16.000	14.42	14.42	14.87	14.42	14.42	4,439	14.417	-3.03%
2020-06-04	0	16.50	15.10	16.50	15.80	17.38	32,300	510,742	15.812	14.87	13.61	14.87	14.24	15.66	35,847	14.248	5.23%
2020-06-03	0	15.68	15.02	15.70	15.68	15.88	900	13,724	15.249	14.13	13.53	14.15	14.13	14.31	999	13.740	1.16%
2020-06-02	0	15.50	15.00	15.78	15.00	15.84	4,500	69,088	15.353	13.97	13.52	14.22	13.52	14.27	4,994	13.834	-2.15%
2020-06-01	0	15.84	15.02	15.88	15.88	16.02	8,400	134,154	15.971	14.27	13.53	14.31	14.31	14.43	9,322	14.391	0.51%
2020-05-29	0	15.76	15.10	15.76	15.30	15.78	4,500	69,582	15.463	14.20	13.61	14.20	13.79	14.22	4,994	13.933	2.87%
2020-05-28	0	15.32	15.20	15.32	15.24	15.60	10,200	156,862	15.379	13.80	13.70	13.80	13.73	14.06	11,320	13.857	-7.04%
2020-05-27	0	16.48	15.06	16.48	-	-	0	0	-	14.85	13.57	14.85	-	-	0	-	-0.12%
2020-05-26	0	16.50	16.00	16.50	16.48	16.58	4,500	74,352	16.523	14.87	14.42	14.87	14.85	14.94	4,994	14.888	3.13%
2020-05-25	0	16.00	15.20	16.00	16.30	17.48	800	13,228	16.535	14.42	13.70	14.42	14.69	15.75	888	14.899	0.00%
2020-05-22	0	16.00	16.00	16.10	15.00	16.10	13,900	218,634	15.729	14.42	14.42	14.51	13.52	14.51	15,426	14.173	-1.48%
2020-05-21	0	16.24	16.10	17.22	-	-	0	0	-	14.63	14.51	15.52	-	-	0	-	0.00%
2020-05-20	0	16.24	16.22	16.26	16.24	16.34	28,200	458,184	16.248	14.63	14.62	14.65	14.63	14.72	31,297	14.640	-2.75%
2020-05-19	0	16.70	16.28	16.52	16.52	16.88	6,300	105,438	16.736	15.05	14.67	14.89	14.89	15.21	6,992	15.080	1.09%
2020-05-18	0	16.52	16.52	16.88	16.50	16.96	21,800	361,130	16.566	14.89	14.89	15.21	14.87	15.28	24,194	14.927	-2.02%
2020-05-15	0	16.86	16.86	17.00	16.84	17.04	13,100	221,564	16.913	15.19	15.19	15.32	15.17	15.35	14,538	15.240	-1.98%
2020-05-14	0	17.20	16.86	17.30	16.50	17.30	5,800	98,150	16.922	15.50	15.19	15.59	14.87	15.59	6,437	15.248	-1.15%
2020-05-13	0	17.40	17.28	17.40	16.94	17.80	4,600	79,946	17.380	15.68	15.57	15.68	15.26	16.04	5,105	15.660	-0.91%
2020-05-12	0	17.56	17.50	18.00	17.50	18.10	6,600	117,340	17.779	15.82	15.77	16.22	15.77	16.31	7,325	16.020	-3.30%
2020-05-11	0	18.16	17.80	18.00	-	-	0	0	-	16.36	16.04	16.22	-	-	0	-	-0.11%
2020-05-08	0	18.18	17.80	18.00	-	-	0	0	-	16.38	16.04	16.22	-	-	0	-	0.00%
2020-05-07	0	18.18	17.80	18.40	18.16	18.18	1,100	19,934	18.122	16.38	16.04	16.58	16.36	16.38	1,221	16.329	0.78%
2020-05-06	0	18.04	17.88	18.04	18.04	18.04	2,000	36,080	18.040	16.26	16.11	16.26	16.26	16.26	2,220	16.255	-2.91%
2020-05-05	0	18.58	17.90	18.42	-	-	0	0	-	16.74	16.13	16.60	-	-	0	-	-0.11%
2020-05-04	0	18.60	17.90	18.60	18.60	18.88	1,000	18,768	18.768	16.76	16.13	16.76	16.76	17.01	1,110	16.911	-1.48%
2020-04-29	0	18.88	18.40	18.88	17.90	18.98	2,900	53,244	18.360	17.01	16.58	17.01	16.13	17.10	3,218	16.543	1.18%
2020-04-28	0	18.66	17.90	18.66	18.66	18.66	2,600	48,516	18.660	16.81	16.13	16.81	16.81	16.81	2,885	16.814	-1.79%
2020-04-27	0	19.00	19.00	19.02	17.84	19.50	164,400	3,131,112	19.046	17.12	17.12	17.14	16.07	17.57	182,452	17.161	6.74%
2020-04-24	0	17.80	16.24	17.80	17.84	18.14	21,600	385,780	17.860	16.04	14.63	16.04	16.07	16.35	23,972	16.093	-1.66%
2020-04-23	0	18.10	18.10	18.18	17.70	18.20	46,800	841,014	17.970	16.31	16.31	16.38	15.95	16.40	51,939	16.192	-0.66%
2020-04-22	0	18.22	17.90	18.22	17.80	18.24	56,800	1,022,294	17.998	16.42	16.13	16.42	16.04	16.44	63,037	16.217	-0.44%
2020-04-21	0	18.30	18.00	18.30	17.64	18.30	93,400	1,661,032	17.784	16.49	16.22	16.49	15.89	16.49	103,656	16.024	0.00%
2020-04-20	0	18.30	17.84	21.90	18.00	18.42	51,700	937,060	18.125	16.49	16.07	19.73	16.22	16.60	57,377	16.332	0.00%
2020-04-17	0	18.30	17.80	18.30	17.60	18.28	48,300	875,116	18.118	16.49	16.04	16.49	15.86	16.47	53,604	16.326	0.00%
2020-04-16	0	18.30	17.90	18.30	17.60	18.34	105,500	1,905,740	18.064	16.49	16.13	16.49	15.86	16.53	117,085	16.277	0.00%
2020-04-15	0	18.30	18.00	18.50	17.60	18.32	94,500	1,718,372	18.184	16.49	16.22	16.67	15.86	16.51	104,877	16.385	0.00%
2020-04-14	0	18.30	18.00	18.30	17.90	18.30	79,000	1,425,114	18.039	16.49	16.22	16.49	16.13	16.49	87,675	16.255	0.00%
2020-04-09	0	18.30	18.20	18.30	17.86	18.32	67,800	1,231,998	18.171	16.49	16.40	16.49	16.09	16.51	75,245	16.373	0.00%
2020-04-08	0	18.30	17.70	18.30	17.68	18.30	21,600	395,146	18.294	16.49	15.95	16.49	15.93	16.49	23,972	16.484	0.44%
2020-04-07	0	18.22	18.22	18.30	17.86	18.78	123,900	2,250,328	18.163	16.42	16.42	16.49	16.09	16.92	137,505	16.365	-2.57%
2020-04-06	0	18.70	18.70	18.78	17.34	18.78	79,200	1,461,578	18.454	16.85	16.85	16.92	15.62	16.92	87,897	16.628	1.08%
2020-04-03	0	18.50	18.30	18.50	18.30	18.98	68,100	1,248,486	18.333	16.67	16.49	16.67	16.49	17.10	75,578	16.519	1.09%
2020-04-02	0	18.30	18.30	18.86	18.30	18.86	81,400	1,501,814	18.450	16.49	16.49	16.99	16.49	16.99	90,338	16.624	0.55%
2020-04-01	0	18.20	18.20	18.68	18.14	18.22	48,500	882,656	18.199	16.40	16.40	16.83	16.35	16.42	53,826	16.398	2.13%
2020-03-31	0	17.82	17.00	19.68	16.68	17.98	46,000	809,140	17.590	16.06	15.32	17.73	15.03	16.20	51,051	15.850	8.00%
2020-03-30	0	16.50	16.30	18.40	16.50	18.50	13,300	240,390	18.074	14.87	14.69	16.58	14.87	16.67	14,760	16.286	-8.33%
2020-03-27	0	18.00	16.26	18.00	17.98	18.02	7,100	127,720	17.989	16.22	14.65	16.22	16.20	16.24	7,880	16.209	0.22%
2020-03-26	0	17.96	17.40	17.96	17.42	17.98	5,600	98,796	17.642	16.18	15.68	16.18	15.70	16.20	6,215	15.897	2.75%
2020-03-25	0	17.48	16.24	17.48	17.48	17.48	3,800	66,424	17.480	15.75	14.63	15.75	15.75	15.75	4,217	15.750	0.00%
2020-03-24	0	17.48	16.24	17.50	16.98	18.48	12,300	214,616	17.449	15.75	14.63	15.77	15.30	16.65	13,651	15.722	-0.11%
2020-03-23	0	17.50	16.50	17.50	17.50	17.50	1,100	19,250	17.500	15.77	14.87	15.77	15.77	15.77	1,221	15.769	-2.02%
2020-03-20	0	17.86	16.50	17.86	16.22	17.88	11,600	204,836	17.658	16.09	14.87	16.09	14.62	16.11	12,874	15.911	2.17%
2020-03-19	0	17.48	16.32	17.48	16.30	17.50	25,400	419,084	16.499	15.75	14.71	15.75	14.69	15.77	28,189	14.867	5.94%
2020-03-18	0	16.50	15.20	16.52	16.50	17.00	30,400	506,590	16.664	14.87	13.70	14.89	14.87	15.32	33,738	15.015	-2.94%
2020-03-17	0	17.00	16.66	19.98	17.00	17.52	13,100	227,408	17.359	15.32	15.01	18.00	15.32	15.79	14,538	15.642	-2.97%
2020-03-16	0	17.52	17.52	17.62	17.30	18.02	29,300	515,602	17.597	15.79	15.79	15.88	15.59	16.24	32,517	15.856	-2.67%
2020-03-13	0	18.00	17.20	18.90	16.66	18.00	2,200	36,870	16.759	16.22	15.50	17.03	15.01	16.22	2,442	15.101	-13.88%
2020-03-12	0	20.90	17.02	20.90	21.00	21.00	400	8,400	21.000	18.83	15.34	18.83	18.92	18.92	444	18.922	-0.48%
2020-03-11	0	21.00	18.88	21.00	19.60	21.10	7,900	157,066	19.882	18.92	17.01	18.92	17.66	19.01	8,767	17.915	5.63%
2020-03-10	0	19.88	19.00	19.88	18.90	19.90	4,600	87,208	18.958	17.91	17.12	17.91	17.03	17.93	5,105	17.082	3.43%
2020-03-09	0	19.22	19.20	19.22	19.18	19.84	9,500	183,102	19.274	17.32	17.30	17.32	17.28	17.88	10,543	17.367	0.21%
2020-03-06	0	19.18	19.06	19.18	19.16	19.50	21,500	412,680	19.194	17.28	17.17	17.28	17.26	17.57	23,861	17.295	-2.14%
2020-03-05	0	19.60	19.58	19.60	19.00	19.60	42,200	819,120	19.410	17.66	17.64	17.66	17.12	17.66	46,834	17.490	-0.10%
2020-03-04	0	19.62	19.60	20.40	18.22	20.50	5,700	113,891	19.981	17.68	17.66	18.38	16.42	18.47	6,326	18.004	-4.76%
2020-03-03	0	20.60	20.60	20.95	20.55	21.00	6,600	137,520	20.836	18.56	18.56	18.88	18.52	18.92	7,325	18.775	-1.44%
2020-03-02	0	20.90	20.55	21.30	20.50	21.30	5,000	106,350	21.270	18.83	18.52	19.19	18.47	19.19	5,549	19.165	-2.11%
2020-02-28	0	21.35	20.95	21.40	20.95	21.40	1,500	31,520	21.013	19.24	18.88	19.28	18.88	19.28	1,665	18.934	-4.04%
2020-02-27	0	22.25	20.50	22.25	21.45	22.90	2,400	51,860	21.608	20.05	18.47	20.05	19.33	20.63	2,664	19.470	4.95%
2020-02-26	0	21.20	21.15	21.45	21.10	21.50	4,300	91,925	21.378	19.10	19.06	19.33	19.01	19.37	4,772	19.263	2.17%
2020-02-25	0	20.75	20.10	20.95	20.75	21.65	10,200	215,730	21.150	18.70	18.11	18.88	18.70	19.51	11,320	19.057	-3.94%
2020-02-24	0	21.60	21.15	22.25	21.10	21.75	9,400	200,925	21.375	19.46	19.06	20.05	19.01	19.60	10,432	19.260	-1.14%
2020-02-21	0	21.85	21.75	21.95	21.75	22.80	35,300	786,945	22.293	19.69	19.60	19.78	19.60	20.54	39,176	20.087	1.39%
2020-02-20	0	21.55	21.45	21.65	21.45	22.75	21,700	478,085	22.032	19.42	19.33	19.51	19.33	20.50	24,083	19.852	-4.01%
2020-02-19	0	22.45	22.15	22.45	22.05	22.80	5,900	132,090	22.388	20.23	19.96	20.23	19.87	20.54	6,548	20.173	-1.54%
2020-02-18	0	22.80	22.30	22.95	22.35	23.25	5,200	119,280	22.939	20.54	20.09	20.68	20.14	20.95	5,771	20.669	-1.72%
2020-02-17	0	23.20	22.10	23.20	22.40	23.20	6,200	140,420	22.648	20.90	19.91	20.90	20.18	20.90	6,881	20.407	1.75%
2020-02-14	0	22.80	22.80	23.40	22.80	22.80	2,400	54,720	22.800	20.54	20.54	21.08	20.54	20.54	2,664	20.544	0.00%
2020-02-13	0	22.80	22.00	23.00	22.05	22.80	4,300	95,590	22.230	20.54	19.82	20.72	19.87	20.54	4,772	20.031	0.88%
2020-02-12	0	22.60	22.10	22.95	-	-	0	0	-	20.36	19.91	20.68	-	-	0	-	0.00%
2020-02-11	0	22.60	22.50	22.60	22.60	22.60	500	11,300	22.600	20.36	20.27	20.36	20.36	20.36	555	20.364	-1.09%
2020-02-10	0	22.85	22.10	23.05	22.30	23.35	7,900	179,050	22.665	20.59	19.91	20.77	20.09	21.04	8,767	20.422	-1.30%
2020-02-07	0	23.15	22.85	23.90	22.80	23.80	35,400	821,460	23.205	20.86	20.59	21.54	20.54	21.45	39,287	20.909	-0.43%
2020-02-06	0	23.25	23.20	24.00	23.15	23.50	15,800	368,785	23.341	20.95	20.90	21.63	20.86	21.17	17,535	21.031	0.22%
2020-02-05	0	23.20	23.10	23.50	23.05	23.50	4,600	106,465	23.145	20.90	20.81	21.17	20.77	21.17	5,105	20.855	0.65%
2020-02-04	0	23.05	22.50	23.10	23.05	23.45	11,500	266,135	23.142	20.77	20.27	20.81	20.77	21.13	12,763	20.852	-0.22%
2020-02-03	0	23.10	22.95	23.80	22.95	23.90	18,300	422,230	23.073	20.81	20.68	21.45	20.68	21.54	20,309	20.790	0.65%
2020-01-31	0	22.95	22.85	23.00	22.90	23.00	7,700	176,370	22.905	20.68	20.59	20.72	20.63	20.72	8,546	20.639	-2.13%
2020-01-30	0	23.45	22.70	23.50	22.70	24.00	62,300	1,414,960	22.712	21.13	20.45	21.17	20.45	21.63	69,141	20.465	0.00%
2020-01-29	0	23.45	23.40	23.95	23.45	23.95	2,800	65,860	23.521	21.13	21.08	21.58	21.13	21.58	3,107	21.194	-4.48%
2020-01-24	0	24.55	23.25	24.55	24.50	24.60	3,700	90,920	24.573	22.12	20.95	22.12	22.08	22.17	4,106	22.142	-1.01%
2020-01-23	0	24.80	24.70	24.80	22.60	24.80	32,100	755,180	23.526	22.35	22.26	22.35	20.36	22.35	35,625	21.198	2.06%
2020-01-22	0	24.30	24.10	24.30	23.75	24.70	77,100	1,864,610	24.184	21.90	21.72	21.90	21.40	22.26	85,566	21.791	2.32%
2020-01-21	0	23.75	23.60	24.35	23.75	24.60	12,600	306,360	24.314	21.40	21.26	21.94	21.40	22.17	13,984	21.909	-3.85%
2020-01-20	0	24.70	24.70	25.00	24.00	25.15	134,900	3,302,740	24.483	22.26	22.26	22.53	21.63	22.66	149,713	22.060	-1.20%
2020-01-17	0	25.00	24.40	24.95	21.95	26.95	187,900	4,613,115	24.551	22.53	21.99	22.48	19.78	24.28	208,533	22.122	16.28%
2020-01-16	0	21.50	20.90	21.70	20.90	21.95	24,600	522,620	21.245	19.37	18.83	19.55	18.83	19.78	27,301	19.143	-0.92%
2020-01-15	0	21.70	21.60	22.75	21.30	22.05	9,800	213,995	21.836	19.55	19.46	20.50	19.19	19.87	10,876	19.676	-0.91%
2020-01-14	0	21.90	21.90	22.00	21.20	22.95	27,500	604,215	21.972	19.73	19.73	19.82	19.10	20.68	30,520	19.798	1.86%
2020-01-13	0	21.50	21.20	21.90	20.60	21.90	21,400	452,445	21.142	19.37	19.10	19.73	18.56	19.73	23,750	19.050	-0.69%
2020-01-10	0	21.65	22.50	22.95	21.35	22.75	11,400	247,625	21.722	19.51	20.27	20.68	19.24	20.50	12,652	19.572	-5.04%
2020-01-09	0	22.80	22.80	23.50	22.75	23.50	29,900	689,450	23.059	20.54	20.54	21.17	20.50	21.17	33,183	20.777	1.33%
2020-01-08	0	22.50	22.25	22.60	22.25	23.55	46,900	1,075,745	22.937	20.27	20.05	20.36	20.05	21.22	52,050	20.668	2.27%
2020-01-07	0	22.00	21.60	22.20	21.90	22.00	21,400	469,530	21.941	19.82	19.46	20.00	19.73	19.82	23,750	19.770	2.09%
2020-01-06	0	21.55	21.55	21.80	21.00	21.80	229,800	4,865,040	21.171	19.42	19.42	19.64	18.92	19.64	255,034	19.076	1.41%
2020-01-03	0	21.25	21.00	21.25	20.85	21.25	35,900	753,755	20.996	19.15	18.92	19.15	18.79	19.15	39,842	18.919	1.92%
2020-01-02	0	20.85	20.45	20.85	20.50	21.05	3,600	75,005	20.835	18.79	18.43	18.79	18.47	18.97	3,995	18.773	1.71%
2019-12-31	0	20.50	19.58	20.60	-	-	0	0	-	18.47	17.64	18.56	-	-	0	-	0.00%
2019-12-30	0	20.50	20.20	20.50	20.05	20.50	6,100	123,425	20.234	18.47	18.20	18.47	18.07	18.47	6,770	18.232	2.24%
2019-12-27	0	20.05	20.05	20.25	19.80	20.15	26,700	532,679	19.951	18.07	18.07	18.25	17.84	18.16	29,632	17.977	0.25%
2019-12-24	0	20.00	20.00	20.15	-	-	0	0	-	18.02	18.02	18.16	-	-	0	-	0.50%
2019-12-23	0	19.90	19.80	20.10	19.24	20.10	13,100	258,646	19.744	17.93	17.84	18.11	17.34	18.11	14,538	17.790	3.43%
2019-12-20	0	19.24	18.86	19.26	18.52	19.26	5,500	104,304	18.964	17.34	16.99	17.35	16.69	17.35	6,104	17.088	1.91%
2019-12-19	0	18.88	18.88	19.38	18.80	19.38	82,200	1,554,500	18.911	17.01	17.01	17.46	16.94	17.46	91,226	17.040	-1.26%
2019-12-18	0	19.12	19.10	19.20	19.00	19.70	56,900	1,088,206	19.125	17.23	17.21	17.30	17.12	17.75	63,148	17.233	-1.95%
2019-12-17	0	19.50	19.14	19.50	19.10	20.40	77,200	1,512,570	19.593	17.57	17.25	17.57	17.21	18.38	85,677	17.654	-2.01%
2019-12-16	0	19.90	19.82	19.90	19.72	20.35	44,400	884,689	19.925	17.93	17.86	17.93	17.77	18.34	49,275	17.954	0.51%
2019-12-13	0	19.80	19.80	19.98	19.50	20.35	101,400	2,015,892	19.881	17.84	17.84	18.00	17.57	18.34	112,534	17.914	-2.70%
2019-12-12	0	20.35	20.10	20.35	20.05	20.50	55,800	1,126,490	20.188	18.34	18.11	18.34	18.07	18.47	61,927	18.191	0.00%
2019-12-11	0	20.35	20.10	20.40	20.40	20.70	4,500	92,680	20.596	18.34	18.11	18.38	18.38	18.65	4,994	18.558	-1.21%
2019-12-10	0	20.60	20.25	20.60	-	-	0	0	-	18.56	18.25	18.56	-	-	0	-	0.00%
2019-12-09	0	20.60	20.60	20.65	20.00	20.65	14,900	304,695	20.449	18.56	18.56	18.61	18.02	18.61	16,536	18.426	0.49%
2019-12-06	0	20.50	20.10	20.80	-	-	0	0	-	18.47	18.11	18.74	-	-	0	-	0.00%
2019-12-05	0	20.50	20.50	20.70	20.50	20.90	25,200	522,690	20.742	18.47	18.47	18.65	18.47	18.83	27,967	18.689	0.00%
2019-12-04	0	20.50	20.25	20.50	20.05	20.70	17,400	358,505	20.604	18.47	18.25	18.47	18.07	18.65	19,311	18.565	1.99%
2019-12-03	0	20.10	20.10	20.75	20.10	20.60	8,600	176,915	20.572	18.11	18.11	18.70	18.11	18.56	9,544	18.536	-1.71%
2019-12-02	0	20.45	20.45	20.75	19.90	20.60	77,500	1,564,547	20.188	18.43	18.43	18.70	17.93	18.56	86,010	18.190	-3.99%
2019-11-29	0	21.30	20.85	21.30	20.00	21.30	25,700	526,235	20.476	19.19	18.79	19.19	18.02	19.19	28,522	18.450	-0.23%
2019-11-28	0	21.35	21.20	21.35	20.75	21.45	23,100	489,135	21.175	19.24	19.10	19.24	18.70	19.33	25,637	19.080	6.75%
2019-11-27	0	20.00	20.00	20.80	20.00	20.45	20,200	408,150	20.205	18.02	18.02	18.74	18.02	18.43	22,418	18.206	-4.08%
2019-11-26	0	20.85	20.30	20.80	19.90	21.50	46,404	942,711	20.315	18.79	18.29	18.74	17.93	19.37	51,499	18.305	1.21%
2019-11-25	0	20.60	20.60	21.45	20.60	20.60	1,100	22,630	20.573	18.56	18.56	19.33	18.56	18.56	1,221	18.537	0.24%
2019-11-22	0	20.55	20.40	20.80	20.30	20.75	3,000	61,155	20.385	18.52	18.38	18.74	18.29	18.70	3,329	18.368	0.74%
2019-11-21	0	20.40	20.40	20.65	20.30	21.00	11,400	235,030	20.617	18.38	18.38	18.61	18.29	18.92	12,652	18.577	-3.09%
2019-11-20	0	21.05	20.50	21.20	21.00	21.20	1,000	21,040	21.040	18.97	18.47	19.10	18.92	19.10	1,110	18.958	-0.47%
2019-11-19	0	21.15	20.50	21.30	20.40	21.30	1,100	22,620	20.564	19.06	18.47	19.19	18.38	19.19	1,221	18.529	4.70%
2019-11-18	0	20.20	20.20	21.00	20.20	20.60	45,300	927,715	20.479	18.20	18.20	18.92	18.20	18.56	50,274	18.453	-1.94%
2019-11-15	0	20.60	20.60	21.15	20.30	21.30	18,400	383,855	20.862	18.56	18.56	19.06	18.29	19.19	20,420	18.798	2.23%
2019-11-14	0	20.15	20.15	20.95	20.00	21.90	11,100	229,565	20.682	18.16	18.16	18.88	18.02	19.73	12,319	18.635	-8.41%
2019-11-13	0	22.00	21.05	21.95	20.95	22.00	12,500	270,680	21.654	19.82	18.97	19.78	18.88	19.82	13,873	19.512	0.92%
2019-11-12	0	21.80	21.05	21.75	21.00	21.95	32,800	702,795	21.427	19.64	18.97	19.60	18.92	19.78	36,402	19.307	2.83%
2019-11-11	0	21.20	20.85	21.15	20.55	21.25	21,500	448,230	20.848	19.10	18.79	19.06	18.52	19.15	23,861	18.785	3.16%
2019-11-08	0	20.55	20.55	20.80	20.40	20.75	7,200	148,950	20.688	18.52	18.52	18.74	18.38	18.70	7,991	18.641	0.49%
2019-11-07	0	20.45	20.10	20.65	20.00	20.50	11,600	232,440	20.038	18.43	18.11	18.61	18.02	18.47	12,874	18.055	2.25%
2019-11-06	0	20.00	20.00	20.05	20.00	20.65	19,900	403,760	20.289	18.02	18.02	18.07	18.02	18.61	22,085	18.282	-0.99%
2019-11-05	0	20.20	20.20	20.60	20.00	20.50	23,628	478,308	20.243	18.20	18.20	18.56	18.02	18.47	26,223	18.240	1.00%
2019-11-04	0	20.00	20.00	20.50	19.70	20.65	16,600	333,364	20.082	18.02	18.02	18.47	17.75	18.61	18,423	18.095	0.00%
2019-11-01	0	20.00	19.66	20.00	19.66	20.50	30,200	603,065	19.969	18.02	17.71	18.02	17.71	18.47	33,516	17.993	2.15%
2019-10-31	0	19.58	19.58	20.00	19.56	20.05	25,100	495,662	19.748	17.64	17.64	18.02	17.62	18.07	27,856	17.794	-2.10%
2019-10-30	0	20.00	19.92	20.00	20.00	21.80	35,400	729,760	20.615	18.02	17.95	18.02	18.02	19.64	39,287	18.575	-3.85%
2019-10-29	0	20.80	20.80	21.65	20.80	21.80	10,900	227,665	20.887	18.74	18.74	19.51	18.74	19.64	12,097	18.820	-0.95%
2019-10-28	0	21.00	21.00	21.40	20.95	21.40	3,700	77,760	21.016	18.92	18.92	19.28	18.88	19.28	4,106	18.937	-3.67%
2019-10-25	0	21.80	21.00	21.75	21.80	22.00	4,900	107,620	21.963	19.64	18.92	19.60	19.64	19.82	5,438	19.790	1.40%
2019-10-24	0	21.50	21.50	22.00	21.10	22.00	4,700	101,110	21.513	19.37	19.37	19.82	19.01	19.82	5,216	19.384	0.00%
2019-10-23	0	21.50	21.20	21.60	20.85	21.85	8,300	178,900	21.554	19.37	19.10	19.46	18.79	19.69	9,211	19.422	-0.46%
2019-10-22	0	21.60	21.60	21.85	21.20	22.00	4,600	98,485	21.410	19.46	19.46	19.69	19.10	19.82	5,105	19.291	1.41%
2019-10-21	0	21.30	21.30	21.95	21.30	22.15	7,800	167,395	21.461	19.19	19.19	19.78	19.19	19.96	8,656	19.338	-0.70%
2019-10-18	0	21.45	21.45	21.95	21.45	22.00	8,200	177,265	21.618	19.33	19.33	19.78	19.33	19.82	9,100	19.479	-0.92%
2019-10-17	0	21.65	21.65	22.00	21.25	21.90	18,500	396,540	21.435	19.51	19.51	19.82	19.15	19.73	20,531	19.314	1.64%
2019-10-16	0	21.30	21.30	21.90	21.20	21.95	7,100	151,545	21.344	19.19	19.19	19.73	19.10	19.78	7,880	19.233	-1.84%
2019-10-15	0	21.70	21.25	22.00	21.10	21.95	1,800	38,980	21.656	19.55	19.15	19.82	19.01	19.78	1,998	19.513	2.84%
2019-10-14	0	21.10	21.10	21.50	21.00	22.35	24,800	528,155	21.297	19.01	19.01	19.37	18.92	20.14	27,523	19.189	-5.38%
2019-10-11	0	22.30	21.50	22.10	22.00	22.30	18,900	417,655	22.098	20.09	19.37	19.91	19.82	20.09	20,975	19.912	0.90%
2019-10-10	0	22.10	22.00	22.10	21.80	22.30	7,100	156,085	21.984	19.91	19.82	19.91	19.64	20.09	7,880	19.809	0.91%
2019-10-09	0	21.90	21.50	21.90	21.25	21.95	500	10,760	21.520	19.73	19.37	19.73	19.15	19.78	555	19.391	0.00%
2019-10-08	0	21.90	21.40	21.90	21.30	22.25	17,600	381,530	21.678	19.73	19.28	19.73	19.19	20.05	19,533	19.533	3.06%
2019-10-04	0	21.25	21.25	21.80	21.20	21.70	7,500	160,985	21.465	19.15	19.15	19.64	19.10	19.55	8,324	19.341	-4.28%
2019-10-03	0	22.20	21.50	22.20	21.35	22.40	2,700	58,140	21.533	20.00	19.37	20.00	19.24	20.18	2,996	19.403	2.30%
2019-10-02	0	21.70	21.35	22.20	21.70	22.65	4,700	102,510	21.811	19.55	19.24	20.00	19.55	20.41	5,216	19.653	-2.25%
2019-09-30	0	22.20	21.80	22.25	21.25	22.35	7,100	154,580	21.772	20.00	19.64	20.05	19.15	20.14	7,880	19.618	1.83%
2019-09-27	0	21.80	21.70	21.90	21.80	23.00	12,100	266,370	22.014	19.64	19.55	19.73	19.64	20.72	13,429	19.836	-1.36%
2019-09-26	0	22.10	22.10	22.35	21.85	22.80	5,000	110,720	22.144	19.91	19.91	20.14	19.69	20.54	5,549	19.953	0.45%
2019-09-25	0	22.00	22.00	22.50	22.00	22.65	44,800	988,245	22.059	19.82	19.82	20.27	19.82	20.41	49,719	19.876	-3.72%
2019-09-24	0	22.85	22.45	22.95	22.45	23.15	10,000	226,900	22.690	20.59	20.23	20.68	20.23	20.86	11,098	20.445	0.22%
2019-09-23	0	22.80	22.80	23.10	22.40	23.80	28,800	656,740	22.804	20.54	20.54	20.81	20.18	21.45	31,962	20.547	2.24%
2019-09-20	0	22.30	22.00	22.30	22.00	22.50	18,500	410,250	22.176	20.09	19.82	20.09	19.82	20.27	20,531	19.982	-0.45%
2019-09-19	0	22.40	22.00	22.40	21.80	22.40	4,900	109,400	22.327	20.18	19.82	20.18	19.64	20.18	5,438	20.117	0.00%
2019-09-18	0	22.40	22.00	22.55	22.00	22.55	23,200	516,320	22.255	20.18	19.82	20.32	19.82	20.32	25,748	20.053	0.45%
2019-09-17	0	22.30	22.15	22.30	21.40	22.40	24,900	550,295	22.100	20.09	19.96	20.09	19.28	20.18	27,634	19.914	0.45%
2019-09-16	0	22.20	22.20	22.45	22.00	23.20	37,500	850,850	22.689	20.00	20.00	20.23	19.82	20.90	41,618	20.444	-1.77%
2019-09-13	0	22.60	22.60	22.75	22.25	23.00	160,700	3,629,415	22.585	20.36	20.36	20.50	20.05	20.72	178,346	20.350	-3.21%
2019-09-12	0	23.35	23.35	23.85	23.00	24.70	82,300	1,937,325	23.540	21.04	21.04	21.49	20.72	22.26	91,337	21.211	-4.69%
2019-09-11	0	24.50	24.50	25.10	24.50	25.40	23,400	587,795	25.119	22.08	22.08	22.62	22.08	22.89	25,969	22.634	-2.00%
2019-09-10	0	25.00	24.60	25.00	24.60	25.25	11,600	288,120	24.838	22.53	22.17	22.53	22.17	22.75	12,874	22.380	-1.19%
2019-09-09	0	25.30	25.00	25.30	24.70	25.35	11,300	281,585	24.919	22.80	22.53	22.80	22.26	22.84	12,541	22.453	-0.39%
2019-09-06	0	25.40	25.20	25.40	24.00	25.10	58,800	1,447,525	24.618	22.89	22.71	22.89	21.63	22.62	65,257	22.182	0.79%
2019-09-05	0	25.20	25.20	25.50	25.00	25.60	13,400	337,525	25.188	22.71	22.71	22.98	22.53	23.07	14,871	22.696	-1.56%
2019-09-04	0	25.60	25.60	25.70	25.20	25.60	20,100	510,610	25.404	23.07	23.07	23.16	22.71	23.07	22,307	22.890	0.39%
2019-09-03	0	25.50	25.20	25.50	25.05	25.80	20,100	513,445	25.545	22.98	22.71	22.98	22.57	23.25	22,307	23.017	1.59%
2019-09-02	0	25.10	25.10	25.60	25.10	26.00	77,400	1,963,499	25.368	22.62	22.62	23.07	22.62	23.43	85,899	22.858	0.60%
2019-08-30	0	24.95	24.70	25.15	24.50	25.60	35,400	882,800	24.938	22.48	22.26	22.66	22.08	23.07	39,287	22.470	1.01%
2019-08-29	0	24.70	24.60	24.90	24.25	25.80	121,600	3,017,255	24.813	22.26	22.17	22.44	21.85	23.25	134,953	22.358	0.82%
2019-08-28	0	24.50	24.50	24.80	24.30	27.30	210,600	5,266,525	25.007	22.08	22.08	22.35	21.90	24.60	233,725	22.533	-9.26%
2019-08-27	0	27.00	26.95	27.10	26.90	32.30	620,800	17,644,075	28.422	24.33	24.28	24.42	24.24	29.10	688,968	25.609	-24.58%
2019-08-26	0	35.80	35.80	35.95	35.75	36.00	62,100	2,225,005	35.829	32.26	32.26	32.39	32.21	32.44	68,919	32.284	-0.56%
2019-08-23	0	36.00	35.80	36.00	35.80	36.00	12,800	460,760	35.997	32.44	32.26	32.44	32.26	32.44	14,206	32.435	0.00%
2019-08-22	0	36.00	35.55	36.00	36.00	36.00	400	14,400	36.000	32.44	32.03	32.44	32.44	32.44	444	32.438	0.00%
2019-08-21	0	36.00	35.70	36.00	35.70	36.80	49,400	1,780,980	36.052	32.44	32.17	32.44	32.17	33.16	54,824	32.485	-2.17%
2019-08-20	0	36.80	35.50	36.80	36.80	36.80	1,100	40,480	36.800	33.16	31.99	33.16	33.16	33.16	1,221	33.159	0.00%
2019-08-19	0	36.80	31.80	37.20	36.80	36.80	2,100	77,280	36.800	33.16	28.65	33.52	33.16	33.16	2,331	33.159	0.00%
2019-08-16	0	36.80	30.25	36.80	-	-	0	0	-	33.16	27.26	33.16	-	-	0	-	0.00%
2019-08-15	0	36.80	-	36.80	-	-	900	33,120	36.800	33.16	-	33.16	-	-	999	33.159	-0.14%
2019-08-14	0	36.85	35.10	36.85	-	-	0	0	-	33.20	31.63	33.20	-	-	0	-	0.00%
2019-08-13	0	36.85	36.05	36.85	36.80	36.95	3,700	136,315	36.842	33.20	32.48	33.20	33.16	33.29	4,106	33.197	1.24%
2019-08-12	0	36.40	36.35	37.00	36.25	36.50	4,100	149,190	36.388	32.80	32.75	33.34	32.66	32.89	4,550	32.788	1.11%
2019-08-09	0	36.00	35.00	36.00	36.00	36.50	2,500	91,200	36.480	32.44	31.54	32.44	32.44	32.89	2,775	32.871	-1.37%
2019-08-08	0	36.50	34.05	36.50	36.50	36.50	3,500	127,750	36.500	32.89	30.68	32.89	32.89	32.89	3,884	32.889	0.00%
2019-08-07	0	36.50	36.05	36.50	36.00	36.60	1,600	57,710	36.069	32.89	32.48	32.89	32.44	32.98	1,776	32.500	2.67%
2019-08-06	0	35.55	35.55	36.20	35.40	37.00	9,300	335,825	36.110	32.03	32.03	32.62	31.90	33.34	10,321	32.537	-6.45%
2019-08-05	0	38.00	37.50	38.00	37.50	38.00	600	22,600	37.667	34.24	33.79	34.24	33.79	34.24	666	33.940	-0.26%
2019-08-02	0	38.10	37.30	38.10	38.20	38.30	1,600	61,060	38.163	34.33	33.61	34.33	34.42	34.51	1,776	34.387	-0.91%
2019-08-01	0	38.45	33.10	38.45	38.45	38.50	1,100	42,300	38.455	34.65	29.83	34.65	34.65	34.69	1,221	34.650	0.00%
2019-07-31	0	38.45	38.10	38.45	38.45	38.50	6,600	254,075	38.496	34.65	34.33	34.65	34.65	34.69	7,325	34.687	-0.13%
2019-07-30	0	38.50	38.10	38.70	38.50	39.00	53,900	2,086,180	38.705	34.69	34.33	34.87	34.69	35.14	59,819	34.875	-0.52%
2019-07-29	0	38.70	38.50	38.70	38.50	38.70	6,700	258,990	38.655	34.87	34.69	34.87	34.69	34.87	7,436	34.831	0.26%
2019-07-26	0	38.60	38.50	38.60	38.50	39.00	16,900	652,270	38.596	34.78	34.69	34.78	34.69	35.14	18,756	34.777	0.00%
2019-07-25	0	38.60	38.60	38.85	38.60	39.40	7,800	302,945	38.839	34.78	34.78	35.01	34.78	35.50	8,656	34.996	-1.78%
2019-07-24	0	39.30	38.90	39.30	38.50	39.45	1,600	62,465	39.041	35.41	35.05	35.41	34.69	35.55	1,776	35.178	1.81%
2019-07-23	0	38.60	38.60	39.00	38.50	38.90	10,200	394,715	38.698	34.78	34.78	35.14	34.69	35.05	11,320	34.869	-1.53%
2019-07-22	0	39.20	38.55	39.20	39.00	39.40	700	27,385	39.121	35.32	34.74	35.32	35.14	35.50	777	35.251	0.51%
2019-07-19	0	39.00	38.70	39.10	-	-	0	0	-	35.14	34.87	35.23	-	-	0	-	0.00%
2019-07-18	0	39.00	38.65	39.00	38.95	39.05	4,300	167,310	38.909	35.14	34.83	35.14	35.10	35.19	4,772	35.060	0.13%
2019-07-17	0	38.95	38.95	39.75	38.95	39.90	20,700	814,690	39.357	35.10	35.10	35.82	35.10	35.95	22,973	35.463	-2.38%
2019-07-16	0	39.90	39.90	40.00	39.90	40.85	9,300	378,425	40.691	35.95	35.95	36.04	35.95	36.81	10,321	36.665	-2.44%
2019-07-15	0	40.90	39.90	40.90	-	-	0	0	-	36.85	35.95	36.85	-	-	0	-	-0.12%
2019-07-12	0	40.95	40.00	40.95	40.00	41.30	4,600	186,325	40.505	36.90	36.04	36.90	36.04	37.21	5,105	36.498	2.89%
2019-07-11	0	39.80	39.35	39.80	39.35	40.00	1,700	67,375	39.632	35.86	35.46	35.86	35.46	36.04	1,887	35.711	0.89%
2019-07-10	0	39.45	39.45	40.45	-	-	0	0	-	35.55	35.55	36.45	-	-	0	-	1.02%
2019-07-09	0	39.05	39.05	40.25	39.05	40.45	3,500	138,740	39.640	35.19	35.19	36.27	35.19	36.45	3,884	35.718	-2.25%
2019-07-08	0	39.95	39.05	39.95	39.65	40.15	1,600	63,870	39.919	36.00	35.19	36.00	35.73	36.18	1,776	35.969	2.04%
2019-07-05	0	39.15	39.15	40.00	39.15	40.80	19,600	786,905	40.148	35.28	35.28	36.04	35.28	36.76	21,752	36.176	0.38%
2019-07-04	0	39.00	38.70	39.00	38.60	39.90	5,100	199,850	39.186	35.14	34.87	35.14	34.78	35.95	5,660	35.309	1.96%
2019-07-03	0	38.25	38.25	39.30	38.05	39.95	5,900	232,230	39.361	34.47	34.47	35.41	34.29	36.00	6,548	35.467	-1.92%
2019-07-02	0	39.00	38.20	39.00	39.00	39.00	3,300	128,700	39.000	35.14	34.42	35.14	35.14	35.14	3,662	35.141	-0.64%
2019-06-28	0	39.25	38.30	39.25	38.60	39.85	2,300	90,295	39.259	35.37	34.51	35.37	34.78	35.91	2,553	35.374	0.64%
2019-06-27	0	39.00	38.20	39.00	39.00	39.40	2,300	90,000	39.130	35.14	34.42	35.14	35.14	35.50	2,553	35.259	2.63%
2019-06-26	0	38.00	38.00	38.50	37.95	41.00	48,100	1,856,925	38.606	34.24	34.24	34.69	34.20	36.94	53,382	34.786	-5.00%
2019-06-25	0	40.00	39.40	42.50	39.40	40.00	12,100	483,260	39.939	36.04	35.50	38.29	35.50	36.04	13,429	35.987	0.00%
2019-06-24	0	40.00	39.50	40.00	39.95	40.10	6,700	267,935	39.990	36.04	35.59	36.04	36.00	36.13	7,436	36.034	0.13%
2019-06-21	0	39.95	39.80	40.45	39.95	41.00	3,000	120,950	40.317	36.00	35.86	36.45	36.00	36.94	3,329	36.328	0.19%
2019-06-20	0	40.05	40.05	40.75	39.80	40.85	3,700	148,615	40.166	35.93	35.93	36.56	35.70	36.65	4,124	36.033	0.63%
2019-06-19	0	39.80	39.80	40.45	39.80	41.50	7,000	283,060	40.437	35.70	35.70	36.29	35.70	37.23	7,803	36.276	-2.33%
2019-06-18	0	40.75	40.00	41.90	-	-	0	0	-	36.56	35.88	37.59	-	-	0	-	0.00%
2019-06-17	0	40.75	38.50	42.40	40.00	41.50	5,700	231,025	40.531	36.56	34.54	38.04	35.88	37.23	6,354	36.360	0.62%
2019-06-14	0	40.50	40.00	40.50	40.50	40.50	1,000	40,500	40.500	36.33	35.88	36.33	36.33	36.33	1,115	36.333	3.58%
2019-06-13	0	39.10	40.00	40.20	39.10	41.50	11,400	459,890	40.341	35.08	35.88	36.06	35.08	37.23	12,708	36.190	-4.63%
2019-06-12	0	41.00	40.50	41.00	40.10	41.00	11,100	451,905	40.712	36.78	36.33	36.78	35.97	36.78	12,373	36.523	-0.97%
2019-06-11	0	41.40	41.05	41.50	41.00	42.15	8,000	332,965	41.621	37.14	36.83	37.23	36.78	37.81	8,918	37.338	-0.36%
2019-06-10	0	41.55	41.55	42.50	41.55	42.80	3,300	141,050	42.742	37.27	37.27	38.13	37.27	38.40	3,679	38.344	-1.07%
2019-06-06	0	42.00	42.00	42.50	-	-	0	0	-	37.68	37.68	38.13	-	-	0	-	1.20%
2019-06-05	0	41.50	41.50	41.80	41.50	41.80	1,100	45,880	41.709	37.23	37.23	37.50	37.23	37.50	1,226	37.417	-2.35%
2019-06-04	0	42.50	41.60	42.50	42.50	42.50	100	4,250	42.500	38.13	37.32	38.13	38.13	38.13	111	38.127	1.67%
2019-06-03	0	41.80	41.80	42.75	41.10	42.75	2,800	117,110	41.825	37.50	37.50	38.35	36.87	38.35	3,121	37.521	-2.45%
2019-05-31	0	42.85	41.80	42.90	40.50	43.00	700	28,835	41.193	38.44	37.50	38.49	36.33	38.58	780	36.954	3.50%
2019-05-30	0	41.40	40.50	41.95	41.40	42.00	4,600	192,700	41.891	37.14	36.33	37.63	37.14	37.68	5,128	37.581	-1.31%
2019-05-29	0	41.95	41.00	41.95	41.95	42.00	3,600	151,080	41.967	37.63	36.78	37.63	37.63	37.68	4,013	37.648	-0.12%
2019-05-28	0	42.00	41.65	42.60	42.00	42.05	2,200	92,460	42.027	37.68	37.36	38.22	37.68	37.72	2,452	37.703	-0.12%
2019-05-27	0	42.05	42.05	43.20	41.95	43.20	3,700	155,935	42.145	37.72	37.72	38.75	37.63	38.75	4,124	37.808	0.12%
2019-05-24	0	42.00	41.65	42.95	42.00	42.00	3,000	126,000	42.000	37.68	37.36	38.53	37.68	37.68	3,344	37.678	0.00%
2019-05-23	0	42.00	42.00	43.05	42.00	43.50	4,100	176,800	43.122	37.68	37.68	38.62	37.68	39.02	4,570	38.685	-3.45%
2019-05-22	0	43.50	41.10	43.50	43.45	43.80	3,400	147,990	43.527	39.02	36.87	39.02	38.98	39.29	3,790	39.048	1.64%
2019-05-21	0	42.80	41.10	42.80	42.00	42.80	1,200	50,560	42.133	38.40	36.87	38.40	37.68	38.40	1,338	37.798	5.16%
2019-05-20	0	40.70	40.70	41.50	40.70	43.00	7,400	311,225	42.057	36.51	36.51	37.23	36.51	38.58	8,249	37.730	-7.29%
2019-05-17	0	43.90	42.85	43.90	43.85	43.90	700	30,705	43.864	39.38	38.44	39.38	39.34	39.38	780	39.351	0.00%
2019-05-16	0	43.90	43.05	43.90	42.90	43.90	4,200	184,080	43.829	39.38	38.62	39.38	38.49	39.38	4,682	39.319	-0.45%
2019-05-15	0	44.10	43.10	44.10	43.00	44.30	20,300	878,805	43.291	39.56	38.67	39.56	38.58	39.74	22,628	38.836	3.16%
2019-05-14	0	42.75	43.00	57.60	41.05	42.80	7,000	294,320	42.046	38.35	38.58	51.67	36.83	38.40	7,803	37.719	3.39%
2019-05-10	0	41.35	41.30	42.00	41.30	42.50	4,800	201,200	41.917	37.10	37.05	37.68	37.05	38.13	5,351	37.604	-2.59%
2019-05-09	0	42.45	40.00	42.45	42.00	42.75	1,200	50,520	42.100	38.08	35.88	38.08	37.68	38.35	1,338	37.768	-0.70%
2019-05-08	0	42.75	41.75	42.75	41.55	42.80	5,200	219,680	42.246	38.35	37.45	38.35	37.27	38.40	5,796	37.899	-0.12%
2019-05-07	0	42.80	41.10	42.80	41.00	42.80	3,800	157,500	41.447	38.40	36.87	38.40	36.78	38.40	4,236	37.183	4.39%
2019-05-06	0	41.00	40.40	41.00	40.40	41.50	1,400	57,710	41.221	36.78	36.24	36.78	36.24	37.23	1,561	36.980	-1.20%
2019-05-03	0	41.50	40.60	50.00	41.50	42.80	7,100	296,240	41.724	37.23	36.42	44.86	37.23	38.40	7,914	37.431	-3.04%
2019-05-02	0	42.80	42.00	42.80	41.95	42.85	6,100	258,210	42.330	38.40	37.68	38.40	37.63	38.44	6,800	37.974	1.90%
2019-04-30	0	42.00	41.05	42.50	41.50	42.85	14,700	617,710	42.021	37.68	36.83	38.13	37.23	38.44	16,386	37.697	1.20%
2019-04-29	0	41.50	40.00	41.50	41.50	41.55	7,900	328,100	41.532	37.23	35.88	37.23	37.23	37.27	8,806	37.258	0.00%
2019-04-26	0	41.50	39.35	41.50	39.85	41.50	11,300	451,755	39.978	37.23	35.30	37.23	35.75	37.23	12,596	35.865	4.14%
2019-04-25	0	39.85	39.85	40.00	39.80	40.00	70,400	2,812,325	39.948	35.75	35.75	35.88	35.70	35.88	78,475	35.837	-0.62%
2019-04-24	0	40.10	40.00	40.10	39.80	40.50	37,800	1,508,005	39.894	35.97	35.88	35.97	35.70	36.33	42,136	35.789	0.50%
2019-04-23	0	39.90	39.90	40.00	39.55	40.40	37,300	1,488,625	39.910	35.79	35.79	35.88	35.48	36.24	41,578	35.803	1.40%
2019-04-18	0	39.35	39.35	40.50	39.00	40.50	15,300	604,125	39.485	35.30	35.30	36.33	34.99	36.33	17,055	35.422	-1.50%
2019-04-17	0	39.95	39.70	40.50	39.95	40.95	16,200	653,020	40.310	35.84	35.62	36.33	35.84	36.74	18,058	36.162	-1.48%
2019-04-16	0	40.55	40.50	41.50	40.00	42.10	14,000	575,175	41.084	36.38	36.33	37.23	35.88	37.77	15,606	36.857	-1.10%
2019-04-15	0	41.00	40.10	42.15	41.00	42.30	31,300	1,284,920	41.052	36.78	35.97	37.81	36.78	37.95	34,890	36.828	1.23%
2019-04-12	0	40.50	40.30	40.50	40.50	41.00	26,000	1,064,300	40.935	36.33	36.15	36.33	36.33	36.78	28,982	36.723	-1.22%
2019-04-11	0	41.00	40.55	41.00	40.50	41.20	29,800	1,221,745	40.998	36.78	36.38	36.78	36.33	36.96	33,218	36.780	1.11%
2019-04-10	0	40.55	40.55	41.00	40.50	41.20	37,500	1,537,170	40.991	36.38	36.38	36.78	36.33	36.96	41,801	36.773	-1.10%
2019-04-09	0	41.00	41.00	41.85	40.55	41.20	36,000	1,476,750	41.021	36.78	36.78	37.54	36.38	36.96	40,129	36.800	1.11%
2019-04-08	0	40.55	40.55	41.00	40.10	41.80	92,300	3,797,050	41.138	36.38	36.38	36.78	35.97	37.50	102,887	36.905	-3.11%
2019-04-04	0	41.85	40.80	42.25	40.10	42.85	18,800	770,325	40.975	37.54	36.60	37.90	35.97	38.44	20,956	36.759	-0.36%
2019-04-03	0	42.00	42.00	42.75	41.95	43.80	3,200	135,175	42.242	37.68	37.68	38.35	37.63	39.29	3,567	37.896	-3.45%
2019-04-02	0	43.50	42.05	43.50	42.00	43.55	15,300	645,125	42.165	39.02	37.72	39.02	37.68	39.07	17,055	37.826	-0.34%
2019-04-01	0	43.65	41.05	43.70	-	-	0	0	-	39.16	36.83	39.20	-	-	0	-	0.00%
2019-03-29	0	43.65	40.30	43.80	40.00	45.00	20,400	827,125	40.545	39.16	36.15	39.29	35.88	40.37	22,740	36.373	13.23%
2019-03-28	0	38.55	38.55	40.00	38.00	39.00	11,100	427,715	38.533	34.58	34.58	35.88	34.09	34.99	12,373	34.568	1.45%
2019-03-27	0	38.00	38.00	39.00	38.00	39.60	3,000	116,580	38.860	34.09	34.09	34.99	34.09	35.53	3,344	34.861	-2.56%
2019-03-26	0	39.00	38.00	39.00	39.00	39.60	3,200	124,920	39.038	34.99	34.09	34.99	34.99	35.53	3,567	35.021	0.00%
2019-03-25	0	39.00	38.00	39.00	39.00	39.80	59,200	2,310,760	39.033	34.99	34.09	34.99	34.99	35.70	65,990	35.017	-2.01%
2019-03-22	0	39.80	38.10	39.80	39.80	39.80	1,100	43,780	39.800	35.70	34.18	35.70	35.70	35.70	1,226	35.705	0.00%
2019-03-21	0	39.80	38.10	39.80	-	-	0	0	-	35.70	34.18	35.70	-	-	0	-	0.00%
2019-03-20	0	39.80	38.55	39.80	39.00	39.80	1,100	43,230	39.300	35.70	34.58	35.70	34.99	35.70	1,226	35.256	0.51%
2019-03-19	0	39.60	39.00	40.00	39.50	39.60	7,800	308,120	39.503	35.53	34.99	35.88	35.44	35.53	8,695	35.438	0.25%
2019-03-18	0	39.50	39.50	40.00	39.50	40.00	2,400	94,850	39.521	35.44	35.44	35.88	35.44	35.88	2,675	35.454	0.00%
2019-03-15	0	39.50	38.15	39.50	-	-	0	0	-	35.44	34.22	35.44	-	-	0	-	0.00%
2019-03-14	0	39.50	37.95	39.50	38.70	39.50	700	27,250	38.929	35.44	34.05	35.44	34.72	35.44	780	34.923	2.07%
2019-03-13	0	38.70	38.70	39.50	-	-	0	0	-	34.72	34.72	35.44	-	-	0	-	0.00%
2019-03-12	0	38.70	38.10	38.70	38.70	38.70	600	23,220	38.700	34.72	34.18	34.72	34.72	34.72	669	34.718	-0.77%
2019-03-11	0	39.00	38.00	39.00	-	-	0	0	-	34.99	34.09	34.99	-	-	0	-	-1.02%
2019-03-08	0	39.40	37.60	39.40	39.50	39.50	800	31,565	39.456	35.35	33.73	35.35	35.44	35.44	892	35.396	-0.13%
2019-03-07	0	39.45	38.65	39.45	38.65	39.45	300	11,690	38.967	35.39	34.67	35.39	34.67	35.39	334	34.957	1.15%
2019-03-06	0	39.00	38.65	39.00	-	-	0	0	-	34.99	34.67	34.99	-	-	0	-	-1.02%
2019-03-05	0	39.40	38.65	39.45	38.65	39.45	1,500	58,380	38.920	35.35	34.67	35.39	34.67	35.39	1,672	34.915	1.29%
2019-03-04	0	38.90	38.65	39.00	38.85	39.00	6,700	260,840	38.931	34.90	34.67	34.99	34.85	34.99	7,468	34.925	0.65%
2019-03-01	0	38.65	38.65	39.60	38.65	39.00	6,600	256,230	38.823	34.67	34.67	35.53	34.67	34.99	7,357	34.828	0.26%
2019-02-28	0	38.55	37.85	38.55	-	-	0	0	-	34.58	33.96	34.58	-	-	0	-	-0.13%
2019-02-27	0	38.60	38.00	38.60	38.65	38.80	1,200	46,395	38.663	34.63	34.09	34.63	34.67	34.81	1,338	34.684	-0.13%
2019-02-26	0	38.65	37.65	38.65	38.05	38.80	1,100	42,240	38.400	34.67	33.78	34.67	34.13	34.81	1,226	34.449	0.00%
2019-02-25	0	38.65	37.80	38.65	37.80	38.70	7,400	280,795	37.945	34.67	33.91	34.67	33.91	34.72	8,249	34.041	1.98%
2019-02-22	0	37.90	36.60	37.95	36.70	38.00	1,500	55,300	36.867	34.00	32.83	34.05	32.92	34.09	1,672	33.073	0.80%
2019-02-21	0	37.60	36.50	38.25	-	-	0	0	-	33.73	32.74	34.31	-	-	0	-	0.00%
2019-02-20	0	37.60	36.35	38.00	37.60	37.70	3,400	127,900	37.618	33.73	32.61	34.09	33.73	33.82	3,790	33.747	2.45%
2019-02-19	0	36.70	36.30	38.05	-	-	0	0	-	32.92	32.56	34.13	-	-	0	-	0.00%
2019-02-18	0	36.70	36.70	37.50	36.70	37.50	3,900	143,370	36.762	32.92	32.92	33.64	32.92	33.64	4,347	32.979	0.00%
2019-02-15	0	36.70	36.70	37.50	-	-	0	0	-	32.92	32.92	33.64	-	-	0	-	0.14%
2019-02-14	0	36.65	36.65	37.00	36.35	37.80	52,400	1,944,440	37.108	32.88	32.88	33.19	32.61	33.91	58,410	33.289	-0.81%
2019-02-13	0	36.95	36.95	37.20	-	-	0	0	-	33.15	33.15	33.37	-	-	0	-	0.82%
2019-02-12	0	36.65	36.65	37.45	36.65	36.65	200	7,330	36.650	32.88	32.88	33.60	32.88	32.88	223	32.879	0.14%
2019-02-11	0	36.60	36.60	37.00	36.50	39.45	45,800	1,696,665	37.045	32.83	32.83	33.19	32.74	35.39	51,053	33.233	-6.27%
2019-02-08	0	39.05	37.15	40.95	37.20	40.00	400	15,345	38.363	35.03	33.33	36.74	33.37	35.88	446	34.415	5.54%
2019-02-04	0	37.00	37.00	39.95	-	-	0	0	-	33.19	33.19	35.84	-	-	0	-	0.27%
2019-02-01	0	36.90	36.90	37.50	-	-	0	0	-	33.10	33.10	33.64	-	-	0	-	0.00%
2019-01-31	0	36.90	36.90	37.00	36.85	38.00	29,700	1,101,310	37.081	33.10	33.10	33.19	33.06	34.09	33,107	33.266	-0.27%
2019-01-30	0	37.00	36.35	37.00	37.00	38.00	15,400	570,030	37.015	33.19	32.61	33.19	33.19	34.09	17,166	33.206	0.27%
2019-01-29	0	36.90	36.70	37.50	36.60	38.85	9,700	366,865	37.821	33.10	32.92	33.64	32.83	34.85	10,813	33.930	-4.40%
2019-01-28	0	38.60	37.70	38.60	37.70	38.60	5,500	212,200	38.582	34.63	33.82	34.63	33.82	34.63	6,131	34.612	1.31%
2019-01-25	0	38.10	36.30	36.90	37.10	38.10	13,600	517,960	38.085	34.18	32.56	33.10	33.28	34.18	15,160	34.166	0.00%
2019-01-24	0	38.10	37.25	38.10	37.25	38.10	3,200	119,880	37.463	34.18	33.42	34.18	33.42	34.18	3,567	33.608	2.83%
2019-01-23	0	37.05	37.05	37.50	36.95	38.10	8,500	320,125	37.662	33.24	33.24	33.64	33.15	34.18	9,475	33.787	0.14%
2019-01-22	0	37.00	37.00	38.00	37.00	38.25	13,200	497,940	37.723	33.19	33.19	34.09	33.19	34.31	14,714	33.841	2.21%
2019-01-21	0	36.20	36.20	36.95	36.00	36.95	32,900	1,203,725	36.587	32.48	32.48	33.15	32.30	33.15	36,674	32.823	-0.82%
2019-01-18	0	36.50	36.50	37.30	36.00	38.00	6,800	251,370	36.966	32.74	32.74	33.46	32.30	34.09	7,580	33.163	-0.27%
2019-01-17	0	36.60	36.20	37.00	36.60	36.60	1,500	54,900	36.600	32.83	32.48	33.19	32.83	32.83	1,672	32.834	-0.95%
2019-01-16	0	36.95	36.25	36.95	36.95	38.75	1,900	70,490	37.100	33.15	32.52	33.15	33.15	34.76	2,118	33.283	2.07%
2019-01-15	0	36.20	35.35	37.00	35.35	36.60	500	17,970	35.940	32.48	31.71	33.19	31.71	32.83	557	32.242	-1.36%
2019-01-14	0	36.70	35.30	36.70	35.30	36.70	739,845	26,043,329	35.201	32.92	31.67	32.92	31.67	32.92	824,703	31.579	4.26%
2019-01-11	0	35.20	35.20	37.15	35.20	37.10	3,500	129,190	36.911	31.58	31.58	33.33	31.58	33.28	3,901	33.113	-2.49%
2019-01-10	0	36.10	35.50	36.10	35.40	36.70	23,600	849,325	35.988	32.39	31.85	32.39	31.76	32.92	26,307	32.285	-1.10%
2019-01-09	0	36.50	35.50	37.50	-	-	0	0	-	32.74	31.85	33.64	-	-	0	-	0.00%
2019-01-08	0	36.50	27.55	37.50	-	-	0	0	-	32.74	24.72	33.64	-	-	0	-	0.00%
2019-01-07	0	36.50	35.00	36.50	36.50	36.50	100	3,650	36.500	32.74	31.40	32.74	32.74	32.74	111	32.744	2.82%
2019-01-04	0	35.50	-	35.80	35.00	35.50	18,900	670,080	35.454	31.85	-	32.12	31.40	31.85	21,068	31.806	3.95%
2019-01-03	0	34.15	32.45	35.40	34.15	34.15	1,700	58,055	34.150	30.64	29.11	31.76	30.64	30.64	1,895	30.636	0.00%
2019-01-02	0	34.15	34.15	37.85	34.10	35.60	7,400	261,410	35.326	30.64	30.64	33.96	30.59	31.94	8,249	31.691	-3.80%
2018-12-31	0	35.50	35.10	38.90	35.50	36.00	5,600	200,090	35.730	31.85	31.49	34.90	31.85	32.30	6,242	32.054	2.90%
2018-12-28	0	34.50	34.50	35.40	34.30	34.30	5,100	179,430	35.182	30.95	30.95	31.76	30.77	30.77	5,685	31.562	-1.99%
2018-12-27	0	35.20	33.00	35.20	35.00	36.10	4,200	147,310	35.074	31.58	29.60	31.58	31.40	32.39	4,682	31.465	-2.22%
2018-12-24	0	36.00	32.50	36.00	36.00	36.00	2,500	90,000	36.000	32.30	29.16	32.30	32.30	32.30	2,787	32.296	-3.49%
2018-12-21	0	37.30	35.50	37.30	37.30	37.30	100	3,730	37.300	33.46	31.85	33.46	33.46	33.46	111	33.462	-1.84%
2018-12-20	0	38.00	37.05	38.00	36.00	38.00	4,600	166,460	36.187	34.09	33.24	34.09	32.30	34.09	5,128	32.463	2.70%
2018-12-19	0	37.00	37.00	38.20	37.00	38.20	4,000	152,040	38.010	33.19	33.19	34.27	33.19	34.27	4,459	34.099	-4.52%
2018-12-18	0	38.75	37.00	38.75	-	-	0	0	-	34.76	33.19	34.76	-	-	0	-	0.00%
2018-12-17	0	38.75	36.00	38.75	38.85	39.00	3,400	132,195	38.881	34.76	32.30	34.76	34.85	34.99	3,790	34.880	-0.26%
2018-12-14	0	38.85	36.00	38.85	-	-	0	0	-	34.85	32.30	34.85	-	-	0	-	-0.26%
2018-12-13	0	38.95	37.60	38.95	37.35	39.10	700	27,190	38.843	34.94	33.73	34.94	33.51	35.08	780	34.846	-0.38%
2018-12-12	0	39.10	37.10	39.75	38.00	39.90	1,100	42,190	38.355	35.08	33.28	35.66	34.09	35.79	1,226	34.408	5.53%
2018-12-11	0	37.05	37.05	38.00	36.55	38.00	1,900	70,330	37.016	33.24	33.24	34.09	32.79	34.09	2,118	33.207	-4.26%
2018-12-10	0	38.70	36.80	38.70	-	-	0	0	-	34.72	33.01	34.72	-	-	0	-	-0.39%
2018-12-07	0	38.85	37.90	38.90	37.90	39.00	10,200	397,680	38.988	34.85	34.00	34.90	34.00	34.99	11,370	34.977	2.91%
2018-12-06	0	37.75	38.00	38.40	37.30	39.90	28,700	1,113,780	38.808	33.87	34.09	34.45	33.46	35.79	31,992	34.815	4.28%
2018-12-05	0	36.20	36.20	38.00	35.25	40.00	12,100	474,155	39.186	32.48	32.48	34.09	31.62	35.88	13,488	35.154	1.69%
2018-12-04	0	35.60	35.80	36.50	35.30	36.55	4,400	159,890	36.339	31.94	32.12	32.74	31.67	32.79	4,905	32.600	1.28%
2018-12-03	0	35.15	35.15	35.40	34.25	36.00	17,100	598,591	35.005	31.53	31.53	31.76	30.73	32.30	19,061	31.403	5.08%
2018-11-30	0	33.45	33.45	34.00	32.05	36.00	121,100	4,073,612	33.638	30.01	30.01	30.50	28.75	32.30	134,990	30.177	-3.04%
2018-11-29	0	34.50	34.60	36.15	34.15	36.80	18,900	664,240	35.145	30.95	31.04	32.43	30.64	33.01	21,068	31.529	-2.95%
2018-11-28	0	35.55	35.55	35.70	35.55	37.10	10,700	385,485	36.027	31.89	31.89	32.03	31.89	33.28	11,927	32.320	-1.39%
2018-11-27	0	36.05	36.05	36.25	36.05	38.20	13,100	477,560	36.455	32.34	32.34	32.52	32.34	34.27	14,603	32.704	2.27%
2018-11-26	0	35.25	35.25	35.85	35.25	37.55	13,400	496,730	37.069	31.62	31.62	32.16	31.62	33.69	14,937	33.255	-5.75%
2018-11-23	0	37.40	37.10	40.00	37.40	37.40	500	18,700	37.400	33.55	33.28	35.88	33.55	33.55	557	33.552	0.00%
2018-11-22	0	37.40	37.15	37.40	37.10	37.55	3,700	138,525	37.439	33.55	33.33	33.55	33.28	33.69	4,124	33.587	0.67%
2018-11-21	0	37.15	37.15	42.20	37.05	37.65	6,200	233,100	37.597	33.33	33.33	37.86	33.24	33.78	6,911	33.728	-1.07%
2018-11-20	0	37.55	37.05	37.70	37.55	38.05	7,800	295,450	37.878	33.69	33.24	33.82	33.69	34.13	8,695	33.981	-2.21%
2018-11-19	0	38.40	38.50	39.70	38.40	38.60	3,800	146,590	38.576	34.45	34.54	35.62	34.45	34.63	4,236	34.607	-0.52%
2018-11-16	0	38.60	38.60	40.05	-	-	0	0	-	34.63	34.63	35.93	-	-	0	-	0.26%
2018-11-15	0	38.50	38.50	38.60	38.50	38.60	3,700	142,810	38.597	34.54	34.54	34.63	34.54	34.63	4,124	34.626	-0.26%
2018-11-14	0	38.60	38.60	42.70	-	-	0	0	-	34.63	34.63	38.31	-	-	0	-	0.39%
2018-11-13	0	38.45	38.10	38.45	40.45	40.45	1,000	40,450	40.450	34.49	34.18	34.49	36.29	36.29	1,115	36.288	-2.16%
2018-11-12	0	39.30	37.70	40.45	39.00	39.30	600	23,430	39.050	35.26	33.82	36.29	34.99	35.26	669	35.032	4.80%
2018-11-09	0	37.50	37.50	42.65	37.50	37.50	500	18,750	37.500	33.64	33.64	38.26	33.64	33.64	557	33.641	0.54%
2018-11-08	0	37.30	37.30	40.00	37.00	38.00	13,400	501,080	37.394	33.46	33.46	35.88	33.19	34.09	14,937	33.546	0.13%
2018-11-07	0	37.25	37.25	38.60	37.25	37.35	4,200	156,460	37.252	33.42	33.42	34.63	33.42	33.51	4,682	33.419	0.13%
2018-11-06	0	37.20	37.20	38.30	37.20	38.40	8,800	335,560	38.132	33.37	33.37	34.36	33.37	34.45	9,809	34.208	-2.87%
2018-11-05	0	38.30	38.10	38.30	38.30	40.00	22,000	863,160	39.235	34.36	34.18	34.36	34.36	35.88	24,523	35.197	-4.25%
2018-11-02	0	40.00	39.30	40.00	40.00	40.00	13,200	528,000	40.000	35.88	35.26	35.88	35.88	35.88	14,714	35.884	0.13%
2018-11-01	0	39.95	39.10	39.95	39.95	40.95	3,100	123,970	39.990	35.84	35.08	35.84	35.84	36.74	3,456	35.875	1.65%
2018-10-31	0	39.30	39.00	40.00	-	-	0	0	-	35.26	34.99	35.88	-	-	0	-	0.00%
2018-10-30	0	39.30	39.00	40.00	39.00	39.50	700	27,500	39.286	35.26	34.99	35.88	34.99	35.44	780	35.243	0.00%
2018-10-29	0	39.30	38.65	39.95	39.05	41.45	6,802	273,644	40.230	35.26	34.67	35.84	35.03	37.18	7,582	36.090	-4.15%
2018-10-26	0	41.00	40.00	46.45	41.00	41.50	2,300	94,645	41.150	36.78	35.88	41.67	36.78	37.23	2,564	36.916	-0.73%
2018-10-25	0	41.30	41.30	46.40	41.05	41.15	1,000	41,105	41.105	37.05	37.05	41.63	36.83	36.92	1,115	36.875	0.61%
2018-10-24	0	41.05	41.00	44.90	41.00	42.20	3,700	152,335	41.172	36.83	36.78	40.28	36.78	37.86	4,124	36.935	-2.61%
2018-10-23	0	42.15	41.20	42.25	42.10	42.15	2,600	109,510	42.119	37.81	36.96	37.90	37.77	37.81	2,898	37.785	-0.12%
2018-10-22	0	42.20	41.15	42.20	41.15	42.95	23,500	969,765	41.267	37.86	36.92	37.86	36.92	38.53	26,195	37.020	2.43%
2018-10-19	0	41.20	40.50	41.20	41.30	42.50	18,700	776,145	41.505	36.96	36.33	36.96	37.05	38.13	20,845	37.234	-4.19%
2018-10-18	0	43.00	42.90	43.00	43.00	43.00	5,300	228,050	43.028	38.58	38.49	38.58	38.58	38.58	5,908	38.601	0.00%
2018-10-16	0	43.00	42.50	43.00	43.00	43.00	400	17,200	43.000	38.58	38.13	38.58	38.58	38.58	446	38.575	0.00%
2018-10-15	0	43.00	41.50	43.00	43.00	43.00	7,500	322,500	43.000	38.58	37.23	38.58	38.58	38.58	8,360	38.575	0.00%
2018-10-12	0	43.00	43.00	43.90	40.05	44.00	24,800	1,077,305	43.440	38.58	38.58	39.38	35.93	39.47	27,644	38.970	-2.16%
2018-10-11	0	43.95	41.60	43.95	44.00	44.80	11,000	491,040	44.640	39.43	37.32	39.43	39.47	40.19	12,262	40.047	-1.90%
2018-10-10	0	44.80	44.05	45.80	44.80	45.80	700	31,460	44.943	40.19	39.52	41.09	40.19	41.09	780	40.318	0.00%
2018-10-09	0	44.80	44.80	45.00	44.80	44.80	1,800	80,640	44.800	40.19	40.19	40.37	40.19	40.19	2,006	40.190	-0.44%
2018-10-08	0	45.00	43.80	45.00	45.00	45.45	400	18,090	45.225	40.37	39.29	40.37	40.37	40.77	446	40.572	1.47%
2018-10-05	0	44.35	44.00	44.35	44.35	44.35	1,000	44,350	44.350	39.79	39.47	39.79	39.79	39.79	1,115	39.787	-0.34%
2018-10-04	0	44.50	43.00	44.50	44.75	44.95	2,400	107,545	44.810	39.92	38.58	39.92	40.15	40.32	2,675	40.200	-1.11%
2018-10-03	0	45.00	45.00	45.50	45.00	45.50	700	31,800	45.429	40.37	40.37	40.82	40.37	40.82	780	40.754	-2.17%
2018-10-02	0	46.00	44.00	46.40	-	-	0	0	-	41.27	39.47	41.63	-	-	0	-	0.00%
2018-09-28	0	46.00	44.00	46.00	46.00	46.00	100	4,600	46.000	41.27	39.47	41.27	41.27	41.27	111	41.267	2.11%
2018-09-27	0	45.05	44.40	46.80	-	-	0	0	-	40.41	39.83	41.98	-	-	0	-	0.00%
2018-09-26	0	45.05	44.95	46.80	45.00	45.05	1,700	76,555	45.032	40.41	40.32	41.98	40.37	40.41	1,895	40.399	0.22%
2018-09-24	0	44.95	44.00	46.80	44.95	44.95	1,400	62,930	44.950	40.32	39.47	41.98	40.32	40.32	1,561	40.325	-1.21%
2018-09-21	0	45.50	45.45	45.50	45.50	45.50	5,000	227,500	45.500	40.82	40.77	40.82	40.82	40.82	5,573	40.818	3.88%
2018-09-20	0	43.80	43.80	45.80	43.50	43.70	600	26,160	43.600	39.29	39.29	41.09	39.02	39.20	669	39.114	-0.68%
2018-09-19	0	44.10	44.10	45.80	44.00	44.05	2,200	96,805	44.002	39.56	39.56	41.09	39.47	39.52	2,452	39.475	0.23%
2018-09-18	0	44.00	43.25	46.70	44.00	44.00	1,000	44,000	44.000	39.47	38.80	41.89	39.47	39.47	1,115	39.473	-2.98%
2018-09-17	0	45.35	44.20	45.95	45.35	46.85	1,700	77,625	45.662	40.68	39.65	41.22	40.68	42.03	1,895	40.963	-0.33%
2018-09-14	0	45.50	45.50	46.80	44.10	46.30	14,000	640,645	45.760	40.82	40.82	41.98	39.56	41.54	15,606	41.052	2.94%
2018-09-13	0	44.20	44.20	46.30	43.85	44.25	1,600	70,565	44.103	39.65	39.65	41.54	39.34	39.70	1,784	39.565	-0.11%
2018-09-12	0	44.25	44.25	46.30	43.25	44.45	15,000	663,880	44.259	39.70	39.70	41.54	38.80	39.88	16,720	39.705	-0.45%
2018-09-11	0	44.45	44.45	45.00	44.05	44.20	3,200	141,410	44.191	39.88	39.88	40.37	39.52	39.65	3,567	39.644	1.95%
2018-09-10	0	43.60	43.60	44.00	43.60	44.05	2,000	87,655	43.828	39.11	39.11	39.47	39.11	39.52	2,229	39.318	0.11%
2018-09-07	0	43.55	43.55	44.30	43.50	47.85	1,200	53,885	44.904	39.07	39.07	39.74	39.02	42.93	1,338	40.284	-0.11%
2018-09-06	0	43.60	43.60	44.50	43.60	49.80	21,200	924,940	43.629	39.11	39.11	39.92	39.11	44.68	23,632	39.140	0.35%
2018-09-05	0	43.45	43.35	44.40	43.00	44.00	8,200	355,980	43.412	38.98	38.89	39.83	38.58	39.47	9,141	38.945	-2.14%
2018-09-04	0	44.40	44.00	44.40	44.40	44.65	2,900	130,160	44.883	39.83	39.47	39.83	39.83	40.06	3,233	40.265	-0.11%
2018-09-03	0	44.45	43.30	44.50	43.40	44.45	1,400	60,785	43.418	39.88	38.84	39.92	38.93	39.88	1,561	38.950	0.57%
2018-08-31	0	44.20	43.35	44.20	43.35	44.20	2,500	109,945	43.978	39.65	38.89	39.65	38.89	39.65	2,787	39.453	2.43%
2018-08-30	0	43.15	43.15	43.95	-	-	0	0	-	38.71	38.71	39.43	-	-	0	-	0.12%
2018-08-29	0	43.10	43.10	43.75	43.00	43.75	7,800	335,630	43.030	38.67	38.67	39.25	38.58	39.25	8,695	38.602	0.23%
2018-08-28	0	43.00	42.00	43.00	41.55	44.40	12,200	533,025	43.691	38.58	37.68	38.58	37.27	39.83	13,599	39.195	-2.27%
2018-08-27	0	44.00	43.55	44.00	43.55	44.00	5,100	223,490	43.822	39.47	39.07	39.47	39.07	39.47	5,685	39.313	0.69%
2018-08-24	0	43.70	43.30	43.70	43.00	43.80	19,400	840,370	43.318	39.20	38.84	39.20	38.58	39.29	21,625	38.861	1.63%
2018-08-23	0	43.00	41.80	43.00	41.70	43.00	2,300	97,055	42.198	38.58	37.50	38.58	37.41	38.58	2,564	37.856	2.26%
2018-08-22	0	42.05	42.00	43.00	42.05	42.55	2,500	106,215	42.486	37.72	37.68	38.58	37.72	38.17	2,787	38.114	-0.59%
2018-08-21	0	42.30	41.50	42.50	41.50	42.30	18,900	792,950	41.955	37.95	37.23	38.13	37.23	37.95	21,068	37.638	7.09%
2018-08-20	0	39.50	39.50	43.55	39.00	39.05	1,400	54,660	39.043	35.44	35.44	39.07	34.99	35.03	1,561	35.026	1.80%
2018-08-17	0	38.80	38.40	38.80	40.80	40.85	800	32,655	40.819	34.81	34.45	34.81	36.60	36.65	892	36.619	-4.79%
2018-08-16	0	40.75	40.75	41.90	40.70	40.90	2,000	81,560	40.780	36.56	36.56	37.59	36.51	36.69	2,229	36.584	-0.37%
2018-08-15	0	40.90	40.60	40.95	40.90	43.60	4,400	181,390	41.225	36.69	36.42	36.74	36.69	39.11	4,905	36.983	-6.30%
2018-08-14	0	43.65	42.00	43.65	40.60	43.65	9,900	410,515	41.466	39.16	37.68	39.16	36.42	39.16	11,036	37.199	3.19%
2018-08-13	0	42.30	42.05	43.45	42.05	42.30	1,400	58,995	42.139	37.95	37.72	38.98	37.72	37.95	1,561	37.803	0.59%
2018-08-10	0	42.05	42.00	42.05	42.05	42.05	200	8,410	42.050	37.72	37.68	37.72	37.72	37.72	223	37.723	0.00%
2018-08-09	0	42.05	42.00	43.40	42.00	42.05	700	29,410	42.014	37.72	37.68	38.93	37.68	37.72	780	37.691	0.12%
2018-08-08	0	42.00	41.50	42.25	41.95	42.20	7,000	293,895	41.985	37.68	37.23	37.90	37.63	37.86	7,803	37.665	0.00%
2018-08-07	0	42.00	42.00	42.55	42.00	43.50	1,200	51,215	42.679	37.68	37.68	38.17	37.68	39.02	1,338	38.288	-0.71%
2018-08-06	0	42.30	41.60	42.30	42.40	42.40	5,000	212,000	42.400	37.95	37.32	37.95	38.04	38.04	5,573	38.037	-0.24%
2018-08-03	0	42.40	41.00	42.40	-	-	0	0	-	38.04	36.78	38.04	-	-	0	-	-2.30%
2018-08-02	0	43.40	40.95	43.40	40.60	43.40	10,800	443,085	41.026	38.93	36.74	38.93	36.42	38.93	12,039	36.805	3.70%
2018-08-01	0	41.85	40.50	41.85	41.70	43.15	7,200	301,585	41.887	37.54	36.33	37.54	37.41	38.71	8,026	37.577	-0.59%
2018-07-31	0	42.10	40.80	42.10	40.25	42.10	8,000	324,005	40.501	37.77	36.60	37.77	36.11	37.77	8,918	36.333	1.94%
2018-07-30	0	41.30	40.40	41.30	40.35	41.40	5,800	239,165	41.235	37.05	36.24	37.05	36.20	37.14	6,465	36.992	2.74%
2018-07-27	0	40.20	40.20	40.80	40.20	40.20	200	8,040	40.200	36.06	36.06	36.60	36.06	36.06	223	36.064	-1.95%
2018-07-26	0	41.00	38.80	41.00	-	-	0	0	-	36.78	34.81	36.78	-	-	0	-	-0.73%
2018-07-25	0	41.30	40.10	41.30	41.30	41.50	400	16,530	41.325	37.05	35.97	37.05	37.05	37.23	446	37.073	0.73%
2018-07-24	0	41.00	40.00	41.00	40.70	41.00	3,600	146,790	40.775	36.78	35.88	36.78	36.51	36.78	4,013	36.579	0.86%
2018-07-23	0	40.65	40.00	40.65	39.50	40.90	7,500	304,450	40.593	36.47	35.88	36.47	35.44	36.69	8,360	36.416	6.83%
2018-07-20	0	38.05	38.00	39.35	38.05	39.50	3,800	149,580	39.363	34.13	34.09	35.30	34.13	35.44	4,236	35.313	-3.43%
2018-07-19	0	39.40	37.50	39.75	39.40	40.00	5,200	205,330	39.487	35.35	33.64	35.66	35.35	35.88	5,796	35.424	4.93%
2018-07-18	0	37.55	37.50	39.50	37.50	37.55	1,200	45,020	37.517	33.69	33.64	35.44	33.64	33.69	1,338	33.656	-4.94%
2018-07-17	0	39.50	39.00	39.55	38.05	39.50	5,500	211,765	38.503	35.44	34.99	35.48	34.13	35.44	6,131	34.541	5.33%
2018-07-16	0	37.50	37.50	38.25	37.45	37.55	5,700	213,770	37.504	33.64	33.64	34.31	33.60	33.69	6,354	33.645	-1.96%
2018-07-13	0	38.25	37.35	38.25	-	-	0	0	-	34.31	33.51	34.31	-	-	0	-	0.00%
2018-07-12	0	38.25	37.15	38.25	37.15	38.25	300	11,255	37.517	34.31	33.33	34.31	33.33	34.31	334	33.656	4.79%
2018-07-11	0	36.50	36.50	36.95	36.50	37.00	3,500	129,245	36.927	32.74	32.74	33.15	32.74	33.19	3,901	33.128	-3.18%
2018-07-10	0	37.70	37.70	37.80	37.50	37.60	300	11,260	37.533	33.82	33.82	33.91	33.64	33.73	334	33.671	0.53%
2018-07-09	0	37.50	37.50	37.85	37.05	37.95	9,100	338,375	37.184	33.64	33.64	33.96	33.24	34.05	10,144	33.358	-2.85%
2018-07-06	0	38.60	38.30	38.60	36.00	38.80	15,200	574,345	37.786	34.63	34.36	34.63	32.30	34.81	16,943	33.898	0.39%
2018-07-05	0	38.45	36.15	38.55	38.40	38.55	21,000	807,805	38.467	34.49	32.43	34.58	34.45	34.58	23,409	34.509	0.00%
2018-07-04	0	38.45	36.05	38.45	-	-	0	0	-	34.49	32.34	34.49	-	-	0	-	-0.13%
2018-07-03	0	38.50	37.35	38.55	37.25	38.50	1,600	61,000	38.125	34.54	33.51	34.58	33.42	34.54	1,784	34.202	0.00%
2018-06-29	0	38.50	37.50	38.55	38.50	38.55	12,700	489,375	38.534	34.54	33.64	34.58	34.54	34.58	14,157	34.569	0.00%
2018-06-28	0	38.50	38.15	38.60	38.10	38.60	19,700	755,935	38.372	34.54	34.22	34.63	34.18	34.63	21,960	34.424	-2.16%
2018-06-27	0	39.35	38.85	39.40	38.70	39.95	16,800	652,610	38.846	35.30	34.85	35.35	34.72	35.84	18,727	34.849	-0.38%
2018-06-26	0	39.50	39.50	42.00	38.40	39.45	9,500	365,820	38.507	35.44	35.44	37.68	34.45	35.39	10,590	34.545	2.60%
2018-06-25	0	38.50	38.55	39.05	38.50	40.05	10,500	410,470	39.092	34.54	34.58	35.03	34.54	35.93	11,704	35.070	-3.75%
2018-06-22	0	40.00	40.00	42.00	40.00	40.80	7,900	321,715	40.723	35.88	35.88	37.68	35.88	36.60	8,806	36.533	-4.76%
2018-06-21	0	42.00	39.15	41.95	42.00	42.00	200	8,400	42.000	37.68	35.12	37.63	37.68	37.68	223	37.678	7.28%
2018-06-20	0	39.15	39.15	39.80	39.00	39.15	3,200	124,875	39.023	35.12	35.12	35.70	34.99	35.12	3,567	35.008	0.51%
2018-06-19	0	38.95	38.95	40.65	38.95	40.95	17,300	694,015	40.117	34.94	34.94	36.47	34.94	36.74	19,284	35.989	-4.88%
2018-06-15	0	40.95	39.50	41.00	39.95	40.95	7,600	305,045	40.138	36.74	35.44	36.78	35.84	36.74	8,472	36.008	0.57%
2018-06-14	0	40.90	40.85	41.40	40.50	42.00	22,200	917,460	41.327	36.53	36.48	36.97	36.17	37.51	24,858	36.908	0.99%
2018-06-13	0	40.50	39.95	40.50	39.00	40.50	24,300	959,095	39.469	36.17	35.68	36.17	34.83	36.17	27,209	35.249	1.25%
2018-06-12	0	40.00	39.40	40.00	-	-	0	0	-	35.72	35.19	35.72	-	-	0	-	-1.23%
2018-06-11	0	40.50	39.40	40.50	40.50	40.50	100	4,050	40.500	36.17	35.19	36.17	36.17	36.17	112	36.170	1.25%
2018-06-08	0	40.00	39.30	40.00	39.95	40.00	2,300	91,985	39.994	35.72	35.10	35.72	35.68	35.72	2,575	35.717	0.00%
2018-06-07	0	40.00	40.00	40.50	39.95	40.50	41,100	1,644,180	40.004	35.72	35.72	36.17	35.68	36.17	46,021	35.727	2.30%
2018-06-06	0	39.10	39.10	40.00	39.10	40.00	12,600	503,435	39.955	34.92	34.92	35.72	34.92	35.72	14,109	35.683	-5.10%
2018-06-05	0	41.20	40.15	41.20	39.95	41.25	34,500	1,382,340	40.068	36.79	35.86	36.79	35.68	36.84	38,631	35.784	1.73%
2018-06-04	0	40.50	40.05	40.50	40.50	40.50	2,800	113,775	40.634	36.17	35.77	36.17	36.17	36.17	3,135	36.289	-1.82%
2018-06-01	0	41.25	40.00	41.25	41.25	41.25	100	4,125	41.250	36.84	35.72	36.84	36.84	36.84	112	36.839	3.25%
2018-05-31	0	39.95	38.00	40.95	39.00	40.95	8,500	339,885	39.987	35.68	33.94	36.57	34.83	36.57	9,518	35.711	0.13%
2018-05-30	0	39.90	37.70	40.00	39.90	40.00	10,400	414,970	39.901	35.63	33.67	35.72	35.63	35.72	11,645	35.635	-0.13%
2018-05-29	0	39.95	38.70	39.95	39.95	40.00	5,900	235,885	39.981	35.68	34.56	35.68	35.68	35.72	6,606	35.706	-0.12%
2018-05-28	0	40.00	38.20	40.00	39.95	40.20	29,800	1,192,405	40.014	35.72	34.12	35.72	35.68	35.90	33,368	35.735	0.00%
2018-05-25	0	40.00	38.95	40.00	-	-	0	0	-	35.72	34.79	35.72	-	-	0	-	0.00%
2018-05-24	0	40.00	39.00	40.00	40.00	40.00	3,600	144,000	40.000	35.72	34.83	35.72	35.72	35.72	4,031	35.723	0.00%
2018-05-23	0	40.00	38.95	40.00	-	-	0	0	-	35.72	34.79	35.72	-	-	0	-	0.00%
2018-05-21	0	40.00	38.95	40.00	40.00	40.00	15,100	604,000	40.000	35.72	34.79	35.72	35.72	35.72	16,908	35.723	0.00%
2018-05-18	0	40.00	39.00	40.00	40.00	40.50	7,500	301,200	40.160	35.72	34.83	35.72	35.72	36.17	8,398	35.866	0.00%
2018-05-17	0	40.00	39.10	40.00	39.00	41.20	49,300	2,000,210	40.572	35.72	34.92	35.72	34.83	36.79	55,203	36.234	0.00%
2018-05-16	0	40.00	39.35	40.00	40.00	40.10	23,000	920,490	40.021	35.72	35.14	35.72	35.72	35.81	25,754	35.742	0.00%
2018-05-15	0	40.00	38.90	40.00	40.00	40.00	2,300	92,000	40.000	35.72	34.74	35.72	35.72	35.72	2,575	35.723	0.00%
2018-05-14	0	40.00	39.00	40.00	40.00	40.05	10,200	408,010	40.001	35.72	34.83	35.72	35.72	35.77	11,421	35.724	0.00%
2018-05-11	0	40.00	38.05	40.00	40.00	40.00	2,900	116,000	40.000	35.72	33.98	35.72	35.72	35.72	3,247	35.723	0.00%
2018-05-10	0	40.00	38.80	40.20	40.00	40.00	5,700	228,000	40.000	35.72	34.65	35.90	35.72	35.72	6,382	35.723	0.00%
2018-05-09	0	40.00	38.80	40.00	40.00	40.00	3,300	132,000	40.000	35.72	34.65	35.72	35.72	35.72	3,695	35.723	0.00%
2018-05-08	0	40.00	39.00	40.00	39.90	40.00	7,000	279,990	39.999	35.72	34.83	35.72	35.63	35.72	7,838	35.722	0.00%
2018-05-07	0	40.00	38.95	40.00	40.00	40.00	10,000	400,000	40.000	35.72	34.79	35.72	35.72	35.72	11,197	35.723	0.00%
2018-05-04	0	40.00	38.95	40.20	39.60	40.00	10,000	399,320	39.932	35.72	34.79	35.90	35.37	35.72	11,197	35.662	1.27%
2018-05-03	0	39.50	38.80	39.80	39.00	40.00	7,900	311,710	39.457	35.28	34.65	35.54	34.83	35.72	8,846	35.238	-3.66%
2018-05-02	0	41.00	39.00	41.00	41.00	41.00	800	32,800	41.000	36.62	34.83	36.62	36.62	36.62	896	36.616	2.50%
2018-04-30	0	40.00	39.05	40.00	40.00	40.00	900	36,000	40.000	35.72	34.87	35.72	35.72	35.72	1,008	35.723	0.13%
2018-04-27	0	39.95	39.95	40.05	39.95	40.00	20,800	831,600	39.981	35.68	35.68	35.77	35.68	35.72	23,290	35.706	0.00%
2018-04-26	0	39.95	39.00	40.00	40.00	40.00	29,100	1,164,000	40.000	35.68	34.83	35.72	35.72	35.72	32,584	35.723	1.14%
2018-04-25	0	39.50	38.00	39.50	38.50	39.50	2,500	96,970	38.788	35.28	33.94	35.28	34.38	35.28	2,799	34.641	1.80%
2018-04-24	0	38.80	39.20	39.70	38.80	39.95	12,200	475,805	39.000	34.65	35.01	35.46	34.65	35.68	13,661	34.830	-2.88%
2018-04-23	0	39.95	38.60	39.95	-	-	0	0	-	35.68	34.47	35.68	-	-	0	-	0.00%
2018-04-20	0	39.95	39.65	39.95	39.90	40.00	9,900	395,580	39.958	35.68	35.41	35.68	35.63	35.72	11,085	35.685	0.13%
2018-04-19	0	39.90	39.60	39.90	39.70	40.00	52,000	2,077,700	39.956	35.63	35.37	35.63	35.46	35.72	58,226	35.684	0.50%
2018-04-18	0	39.70	39.60	39.70	39.70	40.00	2,700	107,610	39.856	35.46	35.37	35.46	35.46	35.72	3,023	35.594	-0.50%
2018-04-17	0	39.90	38.85	39.90	39.90	40.15	8,500	340,560	40.066	35.63	34.70	35.63	35.63	35.86	9,518	35.782	-1.48%
2018-04-16	0	40.50	39.90	40.50	39.90	40.60	7,600	305,945	40.256	36.17	35.63	36.17	35.63	36.26	8,510	35.952	-0.25%
2018-04-13	0	40.60	40.25	41.30	40.60	41.80	6,400	266,360	41.619	36.26	35.95	36.88	36.26	37.33	7,166	37.169	1.37%
2018-04-12	0	40.05	40.00	40.40	40.00	40.05	6,800	272,025	40.004	35.77	35.72	36.08	35.72	35.77	7,614	35.726	0.25%
2018-04-11	0	39.95	39.90	39.95	39.95	40.00	11,500	459,625	39.967	35.68	35.63	35.68	35.68	35.72	12,877	35.694	0.13%
2018-04-10	0	39.90	39.90	40.00	39.85	40.00	10,400	415,180	39.921	35.63	35.63	35.72	35.59	35.72	11,645	35.653	0.00%
2018-04-09	0	39.90	39.90	39.95	39.80	39.85	4,200	167,210	39.812	35.63	35.63	35.68	35.54	35.59	4,703	35.555	0.25%
2018-04-06	0	39.80	39.70	39.80	39.80	39.80	100	3,980	39.800	35.54	35.46	35.54	35.54	35.54	112	35.544	0.38%
2018-04-04	0	39.65	39.65	39.90	39.65	40.00	4,600	182,835	39.747	35.41	35.41	35.63	35.41	35.72	5,151	35.497	-0.38%
2018-04-03	0	39.80	39.35	39.80	38.80	39.80	500	19,600	39.200	35.54	35.14	35.54	34.65	35.54	560	35.009	-0.38%
2018-03-29	0	39.95	38.50	39.95	39.95	39.95	600	23,970	39.950	35.68	34.38	35.68	35.68	35.68	672	35.678	-0.12%
2018-03-28	0	40.00	39.30	40.00	38.95	40.35	86,300	3,439,890	39.860	35.72	35.10	35.72	34.79	36.04	96,632	35.598	1.78%
2018-03-27	0	39.30	39.15	39.30	39.30	39.45	24,400	958,130	39.268	35.10	34.96	35.10	35.10	35.23	27,321	35.069	0.77%
2018-03-26	0	39.00	38.55	39.20	38.50	39.50	42,400	1,659,180	39.132	34.83	34.43	35.01	34.38	35.28	47,476	34.947	0.00%
2018-03-23	0	39.00	37.20	39.00	38.80	39.20	72,200	2,821,490	39.079	34.83	33.22	34.83	34.65	35.01	80,844	34.900	-0.51%
2018-03-22	0	39.20	39.00	39.20	38.45	39.30	71,300	2,782,750	39.029	35.01	34.83	35.01	34.34	35.10	79,836	34.856	1.55%
2018-03-21	0	38.60	38.60	38.95	38.50	38.60	9,200	354,450	38.527	34.47	34.47	34.79	34.38	34.47	10,301	34.408	0.26%
2018-03-20	0	38.50	38.50	39.10	38.45	39.25	5,600	216,430	38.648	34.38	34.38	34.92	34.34	35.05	6,270	34.516	-2.28%
2018-03-19	0	39.40	38.15	39.40	37.85	39.40	2,200	83,725	38.057	35.19	34.07	35.19	33.80	35.19	2,463	33.988	4.10%
2018-03-16	0	37.85	37.80	38.20	37.80	37.80	18,000	680,400	37.800	33.80	33.76	34.12	33.76	33.76	20,155	33.758	0.13%
2018-03-15	0	37.80	37.80	39.25	37.80	38.05	600	22,705	37.842	33.76	33.76	35.05	33.76	33.98	672	33.795	-0.66%
2018-03-14	0	38.05	38.05	39.50	37.60	38.00	4,400	165,945	37.715	33.98	33.98	35.28	33.58	33.94	4,927	33.682	0.13%
2018-03-13	0	38.00	37.55	38.00	37.00	38.00	4,800	179,875	37.474	33.94	33.53	33.94	33.04	33.94	5,375	33.467	2.01%
2018-03-12	0	37.25	37.25	37.70	37.10	37.25	21,300	793,345	37.246	33.27	33.27	33.67	33.13	33.27	23,850	33.264	-0.40%
2018-03-09	0	37.40	37.40	37.90	-	-	0	0	-	33.40	33.40	33.85	-	-	0	-	0.00%
2018-03-08	0	37.40	37.35	37.90	37.00	37.05	1,300	48,115	37.012	33.40	33.36	33.85	33.04	33.09	1,456	33.054	0.27%
2018-03-07	0	37.30	37.25	37.90	36.90	37.25	6,800	252,225	37.092	33.31	33.27	33.85	32.95	33.27	7,614	33.126	0.40%
2018-03-06	0	37.15	37.10	37.95	36.15	37.15	2,100	77,425	36.869	33.18	33.13	33.89	32.28	33.18	2,351	32.927	2.91%
2018-03-05	0	36.10	36.10	37.80	36.00	36.05	2,300	82,810	36.004	32.24	32.24	33.76	32.15	32.20	2,575	32.155	0.28%
2018-03-02	0	36.00	35.60	36.00	35.60	36.15	23,200	834,925	35.988	32.15	31.79	32.15	31.79	32.28	25,978	32.140	-1.37%
2018-03-01	0	36.50	36.50	37.30	36.40	36.50	33,100	1,209,105	36.529	32.60	32.60	33.31	32.51	32.60	37,063	32.623	0.00%
2018-02-28	0	36.50	36.50	37.00	36.50	37.00	1,900	70,200	36.947	32.60	32.60	33.04	32.60	33.04	2,127	32.997	-1.62%
2018-02-27	0	37.10	37.10	38.25	37.10	37.20	10,000	371,480	37.148	33.13	33.13	34.16	33.13	33.22	11,197	33.176	0.00%
2018-02-26	0	37.10	37.10	37.50	36.60	37.65	28,000	1,045,660	37.345	33.13	33.13	33.49	32.69	33.62	31,352	33.352	-1.20%
2018-02-23	0	37.55	37.30	37.55	37.25	37.90	7,400	278,290	37.607	33.53	33.31	33.53	33.27	33.85	8,286	33.586	0.81%
2018-02-22	0	37.25	37.10	37.90	37.10	37.90	600	22,355	37.258	33.27	33.13	33.85	33.13	33.85	672	33.274	-1.97%
2018-02-21	0	38.00	37.25	38.00	37.05	38.70	1,000	38,145	38.145	33.94	33.27	33.94	33.09	34.56	1,120	34.066	-2.44%
2018-02-20	0	38.95	36.60	38.95	38.90	38.95	3,300	128,375	38.902	34.79	32.69	34.79	34.74	34.79	3,695	34.742	0.13%
2018-02-15	0	38.90	36.25	38.90	-	-	0	0	-	34.74	32.37	34.74	-	-	0	-	0.00%
2018-02-14	0	38.90	38.00	38.90	-	-	0	0	-	34.74	33.94	34.74	-	-	0	-	0.00%
2018-02-13	0	38.90	38.25	38.90	37.85	39.05	65,400	2,538,540	38.816	34.74	34.16	34.74	33.80	34.87	73,230	34.665	-0.26%
2018-02-12	0	39.00	38.85	39.80	38.20	39.10	43,100	1,678,765	38.951	34.83	34.70	35.54	34.12	34.92	48,260	34.786	0.13%
2018-02-09	0	38.95	37.60	39.00	36.60	39.00	39,000	1,474,590	37.810	34.79	33.58	34.83	32.69	34.83	43,669	33.767	-0.51%
2018-02-08	0	39.15	38.50	40.30	39.15	40.00	14,700	587,830	39.988	34.96	34.38	35.99	34.96	35.72	16,460	35.713	-1.88%
2018-02-07	0	39.90	39.00	39.90	39.15	41.10	38,200	1,546,915	40.495	35.63	34.83	35.63	34.96	36.71	42,774	36.165	2.44%
2018-02-06	0	38.95	38.95	39.20	37.75	40.80	46,600	1,795,520	38.531	34.79	34.79	35.01	33.71	36.44	52,179	34.411	2.50%
2018-02-05	0	38.00	37.10	38.50	36.95	38.20	25,500	969,260	38.010	33.94	33.13	34.38	33.00	34.12	28,553	33.946	-0.52%
2018-02-02	0	38.20	37.40	38.40	37.50	38.50	20,600	778,180	37.776	34.12	33.40	34.29	33.49	34.38	23,066	33.737	1.06%
2018-02-01	0	37.80	37.80	38.80	37.80	38.80	11,000	422,740	38.431	33.76	33.76	34.65	33.76	34.65	12,317	34.322	-0.66%
2018-01-31	0	38.05	37.50	38.10	36.00	38.05	41,100	1,533,080	37.301	33.98	33.49	34.03	32.15	33.98	46,021	33.313	1.87%
2018-01-30	0	37.35	37.35	38.70	37.30	39.25	32,200	1,234,175	38.328	33.36	33.36	34.56	33.31	35.05	36,055	34.230	-3.49%
2018-01-29	0	38.70	38.70	38.90	38.25	41.05	190,500	7,619,790	39.999	34.56	34.56	34.74	34.16	36.66	213,308	35.722	-5.61%
2018-01-26	0	41.00	39.60	41.10	40.90	41.80	38,000	1,563,965	41.157	36.62	35.37	36.71	36.53	37.33	42,550	36.756	0.00%
2018-01-25	0	41.00	40.00	41.00	39.35	41.50	108,100	4,404,055	40.741	36.62	35.72	36.62	35.14	37.06	121,042	36.384	0.00%
2018-01-24	0	41.00	40.85	41.40	37.80	41.85	686,800	27,407,655	39.906	36.62	36.48	36.97	33.76	37.38	769,028	35.639	-11.26%
2018-01-23	0	46.20	47.00	47.70	46.00	50.25	121,200	5,832,140	48.120	41.26	41.97	42.60	41.08	44.88	135,711	42.975	-4.84%
2018-01-22	0	48.55	48.55	48.60	45.85	49.00	78,200	3,774,590	48.268	43.36	43.36	43.40	40.95	43.76	87,563	43.107	6.59%
2018-01-19	0	45.55	45.50	45.85	45.25	46.00	1,900	86,660	45.611	40.68	40.63	40.95	40.41	41.08	2,127	40.734	-1.19%
2018-01-18	0	46.10	46.10	47.20	45.55	47.50	52,800	2,479,280	46.956	41.17	41.17	42.15	40.68	42.42	59,122	41.935	2.44%
2018-01-17	0	45.00	45.00	46.00	45.00	46.00	24,800	1,126,295	45.415	40.19	40.19	41.08	40.19	41.08	27,769	40.559	-2.17%
2018-01-16	0	46.00	45.20	46.00	43.65	47.00	1,300	57,695	44.381	41.08	40.37	41.08	38.98	41.97	1,456	39.635	-1.71%
2018-01-15	0	46.80	46.20	46.80	45.30	47.00	31,200	1,456,170	46.672	41.80	41.26	41.80	40.46	41.97	34,935	41.682	1.52%
2018-01-12	0	46.10	46.10	46.70	46.00	46.80	12,000	556,235	46.353	41.17	41.17	41.71	41.08	41.80	13,437	41.397	0.66%
2018-01-11	0	45.80	44.65	46.00	44.65	46.00	13,300	603,840	45.402	40.90	39.88	41.08	39.88	41.08	14,892	40.547	1.78%
2018-01-10	0	45.00	44.80	45.00	44.15	46.10	11,100	500,140	45.058	40.19	40.01	40.19	39.43	41.17	12,429	40.240	0.67%
2018-01-09	0	44.70	44.50	44.75	43.85	44.90	6,800	304,005	44.707	39.92	39.74	39.97	39.16	40.10	7,614	39.926	1.59%
2018-01-08	0	44.00	43.75	44.70	43.60	44.00	8,000	350,485	43.811	39.30	39.07	39.92	38.94	39.30	8,958	39.126	0.46%
2018-01-05	0	43.80	43.40	43.80	43.40	46.15	19,000	841,270	44.277	39.12	38.76	39.12	38.76	41.22	21,275	39.543	-2.77%
2018-01-04	0	45.05	45.05	45.40	44.05	47.00	32,900	1,487,015	45.198	40.23	40.23	40.55	39.34	41.97	36,839	40.365	4.04%
2018-01-03	0	43.30	43.30	44.00	43.05	45.50	11,600	519,775	44.808	38.67	38.67	39.30	38.45	40.63	12,989	40.017	-3.78%
2018-01-02	0	45.00	45.00	45.80	43.00	45.80	26,900	1,207,010	44.870	40.19	40.19	40.90	38.40	40.90	30,121	40.073	5.63%
2017-12-29	0	42.60	42.60	43.20	42.00	48.00	68,200	3,043,055	44.620	38.05	38.05	38.58	37.51	42.87	76,365	39.849	-1.84%
2017-12-28	0	43.40	43.40	43.45	38.00	43.80	82,000	3,357,820	40.949	38.76	38.76	38.80	33.94	39.12	91,818	36.571	14.21%
2017-12-27	0	38.00	37.95	38.00	37.95	38.05	126,900	4,822,935	38.006	33.94	33.89	33.94	33.89	33.98	142,093	33.942	2.70%
2017-12-22	0	37.00	37.00	37.95	35.60	37.30	80,600	2,982,480	37.004	33.04	33.04	33.89	31.79	33.31	90,250	33.047	-0.27%
2017-12-21	0	37.10	37.10	37.70	37.10	37.70	20,200	761,420	37.694	33.13	33.13	33.67	33.13	33.67	22,618	33.664	-1.85%
2017-12-20	0	37.80	36.60	37.80	35.95	37.95	26,500	967,030	36.492	33.76	32.69	33.76	32.11	33.89	29,673	32.590	0.80%
2017-12-19	0	37.50	36.40	37.50	36.40	37.50	146,100	5,406,140	37.003	33.49	32.51	33.49	32.51	33.49	163,592	33.046	1.35%
2017-12-18	0	37.00	36.65	37.50	36.50	38.00	4,900	183,700	37.490	33.04	32.73	33.49	32.60	33.94	5,487	33.481	-0.80%
2017-12-15	0	37.30	37.30	37.80	37.30	37.80	2,100	78,470	37.367	33.31	33.31	33.76	33.31	33.76	2,351	33.371	-1.19%
2017-12-14	0	37.75	37.70	37.75	37.75	37.75	3,600	135,900	37.750	33.71	33.67	33.71	33.71	33.71	4,031	33.714	0.13%
2017-12-13	0	37.70	37.70	38.00	37.70	37.70	200	7,540	37.700	33.67	33.67	33.94	33.67	33.67	224	33.669	-0.79%
2017-12-12	0	38.00	36.70	38.00	37.90	38.00	19,000	721,715	37.985	33.94	32.78	33.94	33.85	33.94	21,275	33.923	0.93%
2017-12-11	0	37.65	36.70	37.70	37.75	38.00	1,500	56,860	37.907	33.62	32.78	33.67	33.71	33.94	1,680	33.854	1.21%
2017-12-08	0	37.20	36.70	37.75	37.00	38.00	16,800	623,640	37.121	33.22	32.78	33.71	33.04	33.94	18,811	33.152	0.54%
2017-12-07	0	37.00	36.45	37.00	-	-	0	0	-	33.04	32.55	33.04	-	-	0	-	0.00%
2017-12-06	0	37.00	36.50	37.10	36.55	37.00	22,100	814,425	36.852	33.04	32.60	33.13	32.64	33.04	24,746	32.911	0.00%
2017-12-05	0	37.00	36.80	37.00	35.65	37.10	2,800	102,680	36.671	33.04	32.87	33.04	31.84	33.13	3,135	32.750	-2.12%
2017-12-04	0	37.80	36.80	37.80	-	-	0	0	-	33.76	32.87	33.76	-	-	0	-	0.00%
2017-12-01	0	37.80	37.00	37.80	37.80	37.90	1,600	60,540	37.838	33.76	33.04	33.76	33.76	33.85	1,792	33.792	-0.26%
2017-11-30	0	37.90	37.90	38.00	37.45	38.00	34,700	1,314,505	37.882	33.85	33.85	33.94	33.45	33.94	38,855	33.831	1.20%
2017-11-29	0	37.45	37.05	37.45	37.00	37.45	2,300	85,595	37.215	33.45	33.09	33.45	33.04	33.45	2,575	33.236	1.22%
2017-11-28	0	37.00	35.60	37.45	37.00	37.30	2,700	100,050	37.056	33.04	31.79	33.45	33.04	33.31	3,023	33.093	0.00%
2017-11-27	0	37.00	36.90	37.40	37.00	37.00	1,000	37,000	37.000	33.04	32.95	33.40	33.04	33.04	1,120	33.044	0.00%
2017-11-24	0	37.00	36.70	37.20	37.00	37.00	23,600	873,200	37.000	33.04	32.78	33.22	33.04	33.04	26,426	33.044	0.00%
2017-11-23	0	37.00	37.00	37.55	37.00	37.60	3,000	111,205	37.068	33.04	33.04	33.53	33.04	33.58	3,359	33.105	-0.67%
2017-11-22	0	37.25	37.05	37.30	37.05	37.25	700	25,975	37.107	33.27	33.09	33.31	33.09	33.27	784	33.139	0.68%
2017-11-21	0	37.00	37.00	37.50	37.00	37.55	15,000	555,860	37.057	33.04	33.04	33.49	33.04	33.53	16,796	33.095	-1.46%
2017-11-20	0	37.55	37.05	37.55	37.00	37.55	82,100	3,052,750	37.183	33.53	33.09	33.53	33.04	33.53	91,930	33.207	0.94%
2017-11-17	0	37.20	37.10	37.20	37.20	37.50	5,100	190,060	37.267	33.22	33.13	33.22	33.22	33.49	5,711	33.282	0.54%
2017-11-16	0	37.00	37.00	37.50	37.00	37.15	3,900	144,780	37.123	33.04	33.04	33.49	33.04	33.18	4,367	33.154	-0.13%
2017-11-15	0	37.05	37.05	37.55	37.00	37.55	31,000	1,148,220	37.039	33.09	33.09	33.53	33.04	33.53	34,712	33.079	-1.20%
2017-11-14	0	37.50	37.00	37.55	37.00	37.60	4,200	157,175	37.423	33.49	33.04	33.53	33.04	33.58	4,703	33.421	-0.13%
2017-11-13	0	37.55	37.05	37.55	-	-	0	0	-	33.53	33.09	33.53	-	-	0	-	0.00%
2017-11-10	0	37.55	37.55	37.60	37.40	37.75	1,900	71,520	37.642	33.53	33.53	33.58	33.40	33.71	2,127	33.617	0.40%
2017-11-09	0	37.40	36.70	37.40	37.35	37.40	6,200	231,870	37.398	33.40	32.78	33.40	33.36	33.40	6,942	33.400	0.54%
2017-11-08	0	37.20	36.35	37.20	36.80	37.20	495,200	18,322,845	37.001	33.22	32.46	33.22	32.87	33.22	554,489	33.045	1.22%
2017-11-07	0	36.75	36.75	37.00	36.35	36.70	9,500	346,570	36.481	32.82	32.82	33.04	32.46	32.78	10,637	32.580	0.96%
2017-11-06	0	36.40	36.40	36.50	35.75	36.40	5,300	191,310	36.096	32.51	32.51	32.60	31.93	32.51	5,935	32.237	0.97%
2017-11-03	0	36.05	36.00	36.05	36.00	37.00	25,400	925,450	36.435	32.20	32.15	32.20	32.15	33.04	28,441	32.539	1.12%
2017-11-02	0	35.65	35.60	36.05	35.55	35.80	9,000	320,330	35.592	31.84	31.79	32.20	31.75	31.97	10,078	31.787	0.00%
2017-11-01	0	35.65	35.60	36.00	35.60	36.00	18,800	671,210	35.703	31.84	31.79	32.15	31.79	32.15	21,051	31.885	0.14%
2017-10-31	0	35.60	35.60	35.95	35.60	36.00	27,400	979,560	35.750	31.79	31.79	32.11	31.79	32.15	30,681	31.928	-1.11%
2017-10-30	0	36.00	35.80	36.00	36.00	36.70	14,700	534,060	36.331	32.15	31.97	32.15	32.15	32.78	16,460	32.446	-1.91%
2017-10-27	0	36.70	36.65	36.70	36.50	36.90	18,000	660,515	36.695	32.78	32.73	32.78	32.60	32.95	20,155	32.772	-0.54%
2017-10-26	0	36.90	36.50	36.95	36.55	36.90	4,000	146,900	36.725	32.95	32.60	33.00	32.64	32.95	4,479	32.798	-0.27%
2017-10-25	0	37.00	37.00	37.80	36.95	37.10	3,800	140,695	37.025	33.04	33.04	33.76	33.00	33.13	4,255	33.066	0.00%
2017-10-24	0	37.00	36.40	37.10	36.40	37.75	3,200	117,470	36.709	33.04	32.51	33.13	32.51	33.71	3,583	32.784	1.51%
2017-10-23	0	36.45	36.40	37.80	36.40	36.45	200	7,285	36.425	32.55	32.51	33.76	32.51	32.55	224	32.530	0.28%
2017-10-20	0	36.35	36.35	37.25	36.35	36.35	2,900	105,415	36.350	32.46	32.46	33.27	32.46	32.46	3,247	32.463	0.00%
2017-10-19	0	36.35	36.00	37.15	36.30	37.40	11,000	403,105	36.646	32.46	32.15	33.18	32.42	33.40	12,317	32.728	0.41%
2017-10-18	0	36.20	36.20	36.50	36.20	37.00	24,600	901,320	36.639	32.33	32.33	32.60	32.33	33.04	27,545	32.721	-1.63%
2017-10-17	0	36.80	36.05	37.30	-	-	0	0	-	32.87	32.20	33.31	-	-	0	-	0.00%
2017-10-16	0	36.80	36.40	36.80	36.45	36.80	4,600	168,245	36.575	32.87	32.51	32.87	32.55	32.87	5,151	32.664	2.79%
2017-10-13	0	35.80	35.65	35.80	35.55	36.50	8,800	313,810	35.660	31.97	31.84	31.97	31.75	32.60	9,854	31.847	0.70%
2017-10-12	0	35.55	35.55	36.35	35.10	36.35	60,600	2,151,315	35.500	31.75	31.75	32.46	31.35	32.46	67,855	31.704	-3.40%
2017-10-11	0	36.80	36.50	36.80	36.00	37.30	2,400	87,715	36.548	32.87	32.60	32.87	32.15	33.31	2,687	32.640	2.65%
2017-10-10	0	35.85	35.85	37.00	35.50	35.55	10,700	379,880	35.503	32.02	32.02	33.04	31.70	31.75	11,981	31.707	-0.69%
2017-10-09	0	36.10	35.65	37.90	34.20	37.20	103,900	3,703,050	35.641	32.24	31.84	33.85	30.54	33.22	116,340	31.830	0.28%
2017-10-06	0	36.00	35.70	36.20	35.65	36.00	1,500	53,860	35.907	32.15	31.88	32.33	31.84	32.15	1,680	32.067	1.12%
2017-10-04	0	35.60	35.60	36.00	35.60	35.60	300	10,680	35.600	31.79	31.79	32.15	31.79	31.79	336	31.793	-1.11%
2017-10-03	0	36.00	35.60	37.00	-	-	0	0	-	32.15	31.79	33.04	-	-	0	-	0.00%
2017-09-29	0	36.00	34.00	36.00	36.00	37.00	24,600	898,525	36.525	32.15	30.36	32.15	32.15	33.04	27,545	32.620	1.55%
2017-09-28	0	35.45	35.10	35.95	35.10	35.50	10,700	378,800	35.402	31.66	31.35	32.11	31.35	31.70	11,981	31.617	1.29%
2017-09-27	0	35.00	34.60	35.15	-	-	0	0	-	31.26	30.90	31.39	-	-	0	-	0.00%
2017-09-26	0	35.00	34.55	35.00	34.55	35.00	5,500	190,720	34.676	31.26	30.86	31.26	30.86	31.26	6,158	30.969	0.00%
2017-09-25	0	35.00	34.60	35.00	34.50	35.00	26,200	904,410	34.520	31.26	30.90	31.26	30.81	31.26	29,337	30.828	-0.28%
2017-09-22	0	35.10	35.00	35.10	34.55	35.60	15,300	538,660	35.207	31.35	31.26	31.35	30.86	31.79	17,132	31.442	-1.96%
2017-09-21	0	35.80	35.05	35.80	35.75	37.10	27,500	1,003,075	36.476	31.97	31.30	31.97	31.93	33.13	30,792	32.575	-5.54%
2017-09-20	0	37.90	37.20	37.90	36.90	38.00	41,900	1,584,850	37.825	33.85	33.22	33.85	32.95	33.94	46,917	33.780	0.00%
2017-09-19	0	37.90	36.90	37.90	36.50	38.50	39,800	1,497,190	37.618	33.85	32.95	33.85	32.60	34.38	44,565	33.596	2.71%
2017-09-18	0	36.90	35.90	36.95	34.35	36.90	87,500	3,146,985	35.966	32.95	32.06	33.00	30.68	32.95	97,976	32.120	7.42%
2017-09-15	0	34.35	34.35	34.65	34.00	34.75	24,200	832,946	34.419	30.68	30.68	30.95	30.36	31.03	27,097	30.739	-0.58%
2017-09-14	0	34.55	34.40	34.55	33.80	34.85	62,800	2,143,860	34.138	30.86	30.72	30.86	30.19	31.12	70,319	30.488	4.70%
2017-09-13	0	33.00	33.00	33.50	32.80	33.65	24,800	820,450	33.083	29.47	29.47	29.92	29.29	30.05	27,769	29.545	0.92%
2017-09-12	0	32.70	32.70	33.30	32.50	32.80	5,700	185,880	32.611	29.20	29.20	29.74	29.02	29.29	6,382	29.124	2.19%
2017-09-11	0	32.00	32.00	33.50	32.00	32.00	10,100	323,200	32.000	28.58	28.58	29.92	28.58	28.58	11,309	28.578	-0.93%
2017-09-08	0	32.30	32.30	33.00	31.50	32.30	24,200	776,905	32.104	28.85	28.85	29.47	28.13	28.85	27,097	28.671	0.31%
2017-09-07	0	32.20	32.20	32.40	31.00	32.30	21,300	684,700	32.146	28.76	28.76	28.94	27.69	28.85	23,850	28.708	1.26%
2017-09-06	0	31.80	31.50	31.80	31.50	31.85	7,800	248,030	31.799	28.40	28.13	28.40	28.13	28.44	8,734	28.399	0.95%
2017-09-05	0	31.50	31.05	31.70	31.40	31.50	4,400	138,545	31.488	28.13	27.73	28.31	28.04	28.13	4,927	28.121	1.29%
2017-09-04	0	31.10	31.10	31.50	31.00	31.10	1,000	31,030	31.030	27.77	27.77	28.13	27.69	27.77	1,120	27.712	0.65%
2017-09-01	0	30.90	30.75	31.15	30.50	31.40	15,200	465,960	30.655	27.60	27.46	27.82	27.24	28.04	17,020	27.377	-1.59%
2017-08-31	0	31.40	30.70	31.80	30.60	31.80	37,383	1,151,546	30.804	28.04	27.42	28.40	27.33	28.40	41,859	27.510	-0.32%
2017-08-30	0	31.50	30.90	31.50	31.00	31.50	24,700	769,265	31.144	28.13	27.60	28.13	27.69	28.13	27,657	27.814	0.00%
2017-08-29	0	31.50	31.50	32.30	31.00	32.00	89,300	2,790,090	31.244	28.13	28.13	28.85	27.69	28.58	99,992	27.903	0.64%
2017-08-28	0	31.30	31.30	-	31.30	31.30	1,700	53,210	31.300	27.95	27.95	-	27.95	27.95	1,904	27.953	0.00%
2017-08-25	0	31.30	31.30	32.30	31.30	31.55	16,000	501,840	31.365	27.95	27.95	28.85	27.95	28.18	17,916	28.011	-1.73%
2017-08-24	0	31.85	31.50	31.85	-	-	500	15,925	31.850	28.44	28.13	28.44	-	-	560	28.444	0.00%
2017-08-22	0	31.85	31.60	31.85	31.00	32.30	55,500	1,761,505	31.739	28.44	28.22	28.44	27.69	28.85	62,145	28.345	-1.39%
2017-08-21	0	32.30	32.30	32.70	32.20	32.75	13,900	451,205	32.461	28.85	28.85	29.20	28.76	29.25	15,564	28.990	0.31%
2017-08-18	0	32.20	32.20	32.80	31.80	33.00	19,000	613,105	32.269	28.76	28.76	29.29	28.40	29.47	21,275	28.818	-2.87%
2017-08-17	0	33.15	33.00	33.20	33.15	33.50	29,900	993,165	33.216	29.61	29.47	29.65	29.61	29.92	33,480	29.665	-1.04%
2017-08-16	0	33.50	33.25	33.50	33.35	33.70	3,300	110,575	33.508	29.92	29.69	29.92	29.78	30.10	3,695	29.925	-0.59%
2017-08-15	0	33.70	33.25	33.70	33.70	33.75	300	10,115	33.717	30.10	29.69	30.10	30.10	30.14	336	30.112	-0.15%
2017-08-14	0	33.75	33.25	33.80	33.20	33.75	24,900	839,735	33.724	30.14	29.69	30.19	29.65	30.14	27,881	30.118	0.00%
2017-08-11	0	33.75	33.30	33.95	33.25	33.95	30,200	1,018,050	33.710	30.14	29.74	30.32	29.69	30.32	33,816	30.106	-0.74%
2017-08-10	0	34.00	34.00	34.50	33.80	33.85	4,100	138,615	33.809	30.36	30.36	30.81	30.19	30.23	4,591	30.194	-0.29%
2017-08-09	0	34.10	34.10	34.50	33.30	34.10	190,900	6,417,615	33.618	30.45	30.45	30.81	29.74	30.45	213,756	30.023	0.89%
2017-08-08	0	33.80	33.65	34.00	33.60	33.80	17,400	585,640	33.658	30.19	30.05	30.36	30.01	30.19	19,483	30.059	-0.73%
2017-08-07	0	34.05	34.05	34.10	33.15	34.25	12,100	410,500	33.926	30.41	30.41	30.45	29.61	30.59	13,549	30.298	-0.29%
2017-08-04	0	34.15	34.00	34.50	34.00	34.15	5,400	183,675	34.014	30.50	30.36	30.81	30.36	30.50	6,047	30.377	-0.87%
2017-08-03	0	34.45	34.00	34.45	34.15	34.45	206,000	7,035,215	34.152	30.77	30.36	30.77	30.50	30.77	230,664	30.500	0.88%
2017-08-02	0	34.15	33.50	34.15	33.10	34.30	13,600	460,360	33.850	30.50	29.92	30.50	29.56	30.63	15,228	30.231	2.86%
2017-08-01	0	33.20	33.20	33.70	33.20	34.10	307,600	10,360,320	33.681	29.65	29.65	30.10	29.65	30.45	344,428	30.080	-2.35%
2017-07-31	0	34.00	34.00	34.10	33.70	34.50	19,000	646,415	34.022	30.36	30.36	30.45	30.10	30.81	21,275	30.384	-0.29%
2017-07-28	0	34.10	34.00	34.10	34.15	34.90	10,500	360,855	34.367	30.45	30.36	30.45	30.50	31.17	11,757	30.692	-2.43%
2017-07-27	0	34.95	34.75	34.95	34.95	34.95	400	13,980	34.950	31.21	31.03	31.21	31.21	31.21	448	31.213	0.58%
2017-07-26	0	34.75	34.70	34.75	34.60	35.35	6,800	236,580	34.791	31.03	30.99	31.03	30.90	31.57	7,614	31.071	0.14%
2017-07-25	0	34.70	34.70	35.45	34.70	34.70	1,200	41,640	34.700	30.99	30.99	31.66	30.99	30.99	1,344	30.990	0.00%
2017-07-24	0	34.70	34.70	35.00	34.70	35.00	400	13,910	34.775	30.99	30.99	31.26	30.99	31.26	448	31.057	-0.86%
2017-07-21	0	35.00	34.85	35.00	34.90	35.00	300	10,480	34.933	31.26	31.12	31.26	31.17	31.26	336	31.198	0.29%
2017-07-20	0	34.90	34.85	34.90	34.80	35.00	8,800	307,230	34.913	31.17	31.12	31.17	31.08	31.26	9,854	31.179	-0.29%
2017-07-19	0	35.00	34.80	35.00	34.80	35.20	19,000	665,290	35.015	31.26	31.08	31.26	31.08	31.44	21,275	31.271	0.00%
2017-07-18	0	35.00	34.80	35.00	35.00	35.70	10,000	351,480	35.148	31.26	31.08	31.26	31.26	31.88	11,197	31.390	-1.96%
2017-07-17	0	35.70	35.55	36.00	34.60	36.10	71,300	2,538,365	35.601	31.88	31.75	32.15	30.90	32.24	79,836	31.795	-1.11%
2017-07-14	0	36.10	35.75	36.25	35.75	36.10	800	28,670	35.838	32.24	31.93	32.37	31.93	32.24	896	32.006	0.00%
2017-07-13	0	36.10	35.90	36.95	35.80	36.10	8,500	306,220	36.026	32.24	32.06	33.00	31.97	32.24	9,518	32.174	-0.14%
2017-07-12	0	36.15	35.80	36.20	36.15	36.30	1,500	54,420	36.280	32.28	31.97	32.33	32.28	32.42	1,680	32.401	-0.41%
2017-07-11	0	36.30	35.60	36.30	35.65	36.30	29,000	1,035,575	35.710	32.42	31.79	32.42	31.84	32.42	32,472	31.891	0.83%
2017-07-10	0	36.00	35.70	36.00	-	-	0	0	-	32.15	31.88	32.15	-	-	0	-	0.00%
2017-07-07	0	36.00	35.70	36.00	36.15	36.15	3,400	122,910	36.150	32.15	31.88	32.15	32.28	32.28	3,807	32.285	0.00%
2017-07-06	0	36.00	35.70	36.00	35.70	36.20	1,500	53,690	35.793	32.15	31.88	32.15	31.88	32.33	1,680	31.966	0.14%
2017-07-05	0	35.95	35.70	36.00	-	-	0	0	-	32.11	31.88	32.15	-	-	0	-	0.00%
2017-07-04	0	35.95	35.95	36.00	35.80	36.00	11,900	426,445	35.836	32.11	32.11	32.15	31.97	32.15	13,325	32.004	0.56%
2017-07-03	0	35.75	35.75	36.00	35.75	37.10	5,900	213,580	36.200	31.93	31.93	32.15	31.93	33.13	6,606	32.329	-2.32%
2017-06-30	0	36.60	35.75	37.25	35.55	37.35	5,800	208,715	35.985	32.69	31.93	33.27	31.75	33.36	6,494	32.138	2.52%
2017-06-29	0	35.70	35.70	35.80	35.65	35.70	9,600	342,690	35.697	31.88	31.88	31.97	31.84	31.88	10,749	31.880	-0.83%
2017-06-28	0	36.00	35.70	36.50	35.65	36.00	17,600	629,200	35.750	32.15	31.88	32.60	31.84	32.15	19,707	31.927	-0.14%
2017-06-27	0	36.05	35.75	36.10	35.70	36.05	1,300	46,510	35.777	32.20	31.93	32.24	31.88	32.20	1,456	31.951	-1.10%
2017-06-26	0	36.45	36.00	36.50	36.20	36.45	1,700	61,790	36.347	32.55	32.15	32.60	32.33	32.55	1,904	32.461	0.83%
2017-06-23	0	36.15	35.70	36.15	35.70	36.40	12,700	459,140	36.153	32.28	31.88	32.28	31.88	32.51	14,221	32.287	1.12%
2017-06-22	0	35.75	35.75	35.80	35.70	36.30	18,200	652,760	35.866	31.93	31.93	31.97	31.88	32.42	20,379	32.031	-0.97%
2017-06-21	0	36.10	35.90	36.10	36.20	36.35	43,800	1,586,380	36.219	32.24	32.06	32.24	32.33	32.46	49,044	32.346	-0.82%
2017-06-20	0	36.40	35.85	36.40	36.40	36.40	100	3,640	36.400	32.51	32.02	32.51	32.51	32.51	112	32.508	0.00%
2017-06-19	0	36.40	36.00	36.40	36.30	36.45	1,900	69,025	36.329	32.51	32.15	32.51	32.42	32.55	2,127	32.444	1.53%
2017-06-16	0	35.85	35.85	36.00	35.85	36.05	1,600	57,590	35.994	32.02	32.02	32.15	32.02	32.20	1,792	32.145	-0.18%
2017-06-15	0	36.20	36.15	36.55	36.20	36.50	51,400	1,868,860	36.359	32.07	32.03	32.38	32.07	32.34	58,014	32.214	-0.82%
2017-06-14	0	36.50	36.00	36.50	36.00	36.50	15,100	547,350	36.248	32.34	31.90	32.34	31.90	32.34	17,043	32.116	-0.14%
2017-06-13	0	36.55	35.80	36.55	34.80	36.55	35,900	1,259,570	35.086	32.38	31.72	32.38	30.83	32.38	40,519	31.086	-1.08%
2017-06-12	0	36.95	35.75	36.95	35.75	36.95	4,900	175,995	35.917	32.74	31.67	32.74	31.67	32.74	5,530	31.823	2.64%
2017-06-09	0	36.00	35.90	36.50	36.00	39.00	36,600	1,329,040	36.313	31.90	31.81	32.34	31.90	34.55	41,309	32.173	0.28%
2017-06-08	0	35.90	35.90	36.60	35.90	36.30	27,700	999,605	36.087	31.81	31.81	32.43	31.81	32.16	31,264	31.973	0.00%
2017-06-07	0	35.90	35.90	36.30	35.75	36.20	21,700	781,290	36.004	31.81	31.81	32.16	31.67	32.07	24,492	31.900	1.84%
2017-06-06	0	35.25	35.25	35.90	35.25	36.45	6,100	218,140	35.761	31.23	31.23	31.81	31.23	32.29	6,885	31.684	-2.08%
2017-06-05	0	36.00	35.25	36.00	35.10	36.55	11,900	428,495	36.008	31.90	31.23	31.90	31.10	32.38	13,431	31.903	1.41%
2017-06-02	0	35.50	35.05	36.00	35.50	36.00	10,100	362,375	35.879	31.45	31.05	31.90	31.45	31.90	11,400	31.788	2.60%
2017-06-01	0	34.60	34.60	34.95	34.60	35.45	18,300	641,515	35.056	30.66	30.66	30.97	30.66	31.41	20,655	31.059	-1.42%
2017-05-31	0	35.10	35.00	36.35	35.05	36.40	21,200	755,540	35.639	31.10	31.01	32.21	31.05	32.25	23,928	31.576	-2.23%
2017-05-29	0	35.90	35.20	35.95	35.50	35.90	8,800	312,590	35.522	31.81	31.19	31.85	31.45	31.81	9,932	31.472	0.00%
2017-05-26	0	35.90	35.50	35.90	35.50	36.60	13,900	501,775	36.099	31.81	31.45	31.81	31.45	32.43	15,689	31.984	-1.64%
2017-05-25	0	36.50	35.90	36.50	35.05	36.50	9,800	347,685	35.478	32.34	31.81	32.34	31.05	32.34	11,061	31.433	1.39%
2017-05-24	0	36.00	35.80	36.00	36.00	36.30	219,000	7,886,550	36.012	31.90	31.72	31.90	31.90	32.16	247,179	31.906	0.56%
2017-05-23	0	35.80	35.80	36.00	35.60	36.50	143,500	5,156,295	35.932	31.72	31.72	31.90	31.54	32.34	161,964	31.836	-4.02%
2017-05-22	0	37.30	36.70	37.30	-	-	0	0	-	33.05	32.52	33.05	-	-	0	-	-0.13%
2017-05-19	0	37.35	37.00	37.35	36.50	37.35	33,200	1,213,220	36.543	33.09	32.78	33.09	32.34	33.09	37,472	32.377	1.08%
2017-05-18	0	36.95	36.10	37.00	36.95	36.95	25,000	924,560	36.982	32.74	31.98	32.78	32.74	32.74	28,217	32.766	-0.40%
2017-05-17	0	37.10	36.00	37.10	37.10	37.10	1,200	44,520	37.100	32.87	31.90	32.87	32.87	32.87	1,354	32.870	2.49%
2017-05-16	0	36.20	35.55	36.20	36.15	36.20	64,000	2,310,940	36.108	32.07	31.50	32.07	32.03	32.07	72,235	31.992	0.14%
2017-05-15	0	36.15	36.00	36.15	35.95	37.25	24,300	885,083	36.423	32.03	31.90	32.03	31.85	33.00	27,427	32.271	-1.09%
2017-05-12	0	36.55	35.60	36.55	36.40	37.25	14,200	518,980	36.548	32.38	31.54	32.38	32.25	33.00	16,027	32.381	0.14%
2017-05-11	0	36.50	35.80	-	35.70	36.50	5,300	191,260	36.087	32.34	31.72	-	31.63	32.34	5,982	31.973	2.24%
2017-05-10	0	35.70	35.70	36.20	35.70	36.70	16,000	583,295	36.456	31.63	31.63	32.07	31.63	32.52	18,059	32.300	-1.24%
2017-05-09	0	36.15	35.60	36.20	35.65	36.65	10,600	383,450	36.175	32.03	31.54	32.07	31.59	32.47	11,964	32.051	-1.50%
2017-05-08	0	36.70	36.40	36.70	36.30	36.70	7,600	277,450	36.507	32.52	32.25	32.52	32.16	32.52	8,578	32.345	-1.87%
2017-05-05	0	37.40	36.50	37.40	-	-	0	0	-	33.14	32.34	33.14	-	-	0	-	-0.13%
2017-05-04	0	37.45	35.60	37.45	-	-	0	0	-	33.18	31.54	33.18	-	-	0	-	0.00%
2017-05-02	0	37.45	36.50	37.60	-	-	0	0	-	33.18	32.34	33.31	-	-	0	-	0.00%
2017-04-28	0	37.45	36.40	37.50	36.40	37.45	4,400	164,555	37.399	33.18	32.25	33.22	32.25	33.18	4,966	33.135	0.13%
2017-04-27	0	37.40	36.40	37.40	37.00	37.45	1,600	59,425	37.141	33.14	32.25	33.14	32.78	33.18	1,806	32.906	0.13%
2017-04-26	0	37.35	36.45	37.50	36.50	37.50	24,800	908,650	36.639	33.09	32.29	33.22	32.34	33.22	27,991	32.462	2.33%
2017-04-25	0	36.50	36.35	37.00	35.60	37.00	27,700	1,007,620	36.376	32.34	32.21	32.78	31.54	32.78	31,264	32.229	0.41%
2017-04-24	0	36.35	36.35	37.25	36.35	37.25	14,300	531,155	37.144	32.21	32.21	33.00	32.21	33.00	16,140	32.909	-2.28%
2017-04-21	0	37.20	36.80	37.20	36.80	37.20	23,500	870,930	37.061	32.96	32.60	32.96	32.60	32.96	26,524	32.836	0.54%
2017-04-20	0	37.00	37.00	37.40	36.60	37.20	23,600	872,290	36.961	32.78	32.78	33.14	32.43	32.96	26,637	32.748	0.14%
2017-04-19	0	36.95	36.50	36.95	36.50	37.00	25,000	919,695	36.788	32.74	32.34	32.74	32.34	32.78	28,217	32.594	-0.40%
2017-04-18	0	37.10	36.90	37.10	36.90	37.30	15,600	579,055	37.119	32.87	32.69	32.87	32.69	33.05	17,607	32.887	0.82%
2017-04-13	0	36.80	36.80	36.90	36.70	36.80	4,000	147,000	36.750	32.60	32.60	32.69	32.52	32.60	4,515	32.560	0.27%
2017-04-12	0	36.70	36.70	36.80	36.70	36.70	1,100	40,370	36.700	32.52	32.52	32.60	32.52	32.52	1,242	32.516	0.27%
2017-04-11	0	36.60	36.50	36.90	36.60	37.00	16,600	608,220	36.640	32.43	32.34	32.69	32.43	32.78	18,736	32.463	-0.54%
2017-04-10	0	36.80	36.80	36.90	36.15	36.90	9,000	330,175	36.686	32.60	32.60	32.69	32.03	32.69	10,158	32.504	1.66%
2017-04-07	0	36.20	36.20	36.55	36.15	36.15	300	10,845	36.150	32.07	32.07	32.38	32.03	32.03	339	32.029	0.00%
2017-04-06	0	36.20	36.10	36.20	-	-	0	0	-	32.07	31.98	32.07	-	-	0	-	-0.28%
2017-04-05	0	36.30	36.30	36.55	36.10	36.30	45,000	1,630,700	36.238	32.16	32.16	32.38	31.98	32.16	50,790	32.107	0.55%
2017-04-03	0	36.10	36.10	36.55	35.90	36.00	600	21,580	35.967	31.98	31.98	32.38	31.81	31.90	677	31.866	-1.23%
2017-03-31	0	36.55	36.50	36.55	36.00	36.55	41,000	1,476,275	36.007	32.38	32.34	32.38	31.90	32.38	46,276	31.902	1.95%
2017-03-30	0	35.85	35.85	36.00	35.85	35.90	1,500	53,825	35.883	31.76	31.76	31.90	31.76	31.81	1,693	31.793	0.56%
2017-03-29	0	35.65	35.70	36.00	35.50	35.90	57,500	2,051,600	35.680	31.59	31.63	31.90	31.45	31.81	64,899	31.612	-1.66%
2017-03-28	0	36.25	36.25	37.00	36.25	36.50	84,200	3,053,250	36.262	32.12	32.12	32.78	32.12	32.34	95,034	32.128	-1.36%
2017-03-27	0	36.75	36.75	36.80	36.50	36.95	24,400	894,950	36.678	32.56	32.56	32.60	32.34	32.74	27,540	32.497	2.08%
2017-03-24	0	36.00	36.00	36.95	36.00	36.55	11,200	403,745	36.049	31.90	31.90	32.74	31.90	32.38	12,641	31.939	0.00%
2017-03-23	0	36.00	36.00	36.50	36.00	36.00	100	3,600	36.000	31.90	31.90	32.34	31.90	31.90	113	31.896	0.00%
2017-03-22	0	36.00	35.65	36.50	36.00	36.50	2,300	83,300	36.217	31.90	31.59	32.34	31.90	32.34	2,596	32.089	-1.37%
2017-03-21	0	36.50	35.60	37.15	36.40	37.15	64,800	2,367,935	36.542	32.34	31.54	32.91	32.25	32.91	73,138	32.376	0.27%
2017-03-20	0	36.40	35.55	36.40	35.45	36.40	76,000	2,709,365	35.650	32.25	31.50	32.25	31.41	32.25	85,779	31.585	-0.41%
2017-03-17	0	36.55	35.65	36.55	35.55	37.00	7,200	263,115	36.544	32.38	31.59	32.38	31.50	32.78	8,126	32.378	2.96%
2017-03-16	0	35.50	35.50	36.50	35.50	35.60	2,400	85,265	35.527	31.45	31.45	32.34	31.45	31.54	2,709	31.477	1.14%
2017-03-15	0	35.10	35.00	36.55	35.10	35.20	10,200	358,035	35.102	31.10	31.01	32.38	31.10	31.19	11,512	31.100	0.29%
2017-03-14	0	35.00	35.00	36.55	34.80	35.05	12,200	426,850	34.988	31.01	31.01	32.38	30.83	31.05	13,770	30.999	0.00%
2017-03-13	0	35.00	35.00	35.55	34.55	35.35	31,000	1,090,380	35.174	31.01	31.01	31.50	30.61	31.32	34,989	31.164	-0.71%
2017-03-10	0	35.25	35.25	36.55	35.20	35.25	3,200	112,705	35.220	31.23	31.23	32.38	31.19	31.23	3,612	31.205	0.14%
2017-03-09	0	35.20	35.20	36.55	35.20	35.20	6,300	221,760	35.200	31.19	31.19	32.38	31.19	31.19	7,111	31.187	-1.95%
2017-03-08	0	35.90	35.90	36.55	35.85	35.95	12,200	437,900	35.893	31.81	31.81	32.38	31.76	31.85	13,770	31.801	-1.64%
2017-03-07	0	36.50	35.90	36.50	-	-	0	0	-	32.34	31.81	32.34	-	-	0	-	-0.27%
2017-03-06	0	36.60	36.05	37.05	36.60	36.60	4,400	161,040	36.600	32.43	31.94	32.83	32.43	32.43	4,966	32.427	0.00%
2017-03-03	0	36.60	36.60	37.00	36.55	37.00	6,000	219,750	36.625	32.43	32.43	32.78	32.38	32.78	6,772	32.450	-1.21%
2017-03-02	0	37.05	36.00	37.05	37.05	37.15	4,500	166,875	37.083	32.83	31.90	32.83	32.83	32.91	5,079	32.856	0.00%
2017-03-01	0	37.05	35.15	37.05	37.05	37.05	5,000	185,250	37.050	32.83	31.14	32.83	32.83	32.83	5,643	32.826	-0.67%
2017-02-28	0	37.30	37.15	37.30	34.00	37.30	29,300	1,035,820	35.352	33.05	32.91	33.05	30.12	33.05	33,070	31.322	7.03%
2017-02-27	0	34.85	34.85	35.00	34.85	35.35	48,200	1,696,520	35.198	30.88	30.88	31.01	30.88	31.32	54,402	31.185	-1.97%
2017-02-24	0	35.55	35.35	35.60	35.35	35.90	8,900	316,705	35.585	31.50	31.32	31.54	31.32	31.81	10,045	31.528	-1.11%
2017-02-23	0	35.95	35.35	36.00	35.95	36.25	41,700	1,505,430	36.101	31.85	31.32	31.90	31.85	32.12	47,066	31.986	-0.69%
2017-02-22	0	36.20	36.00	36.75	36.20	36.50	11,300	411,920	36.453	32.07	31.90	32.56	32.07	32.34	12,754	32.297	-0.82%
2017-02-21	0	36.50	36.50	36.60	36.50	36.80	12,400	454,730	36.672	32.34	32.34	32.43	32.34	32.60	13,996	32.491	-0.82%
2017-02-20	0	36.80	36.80	37.50	-	-	0	0	-	32.60	32.60	33.22	-	-	0	-	0.00%
2017-02-17	0	36.80	36.80	37.40	36.80	37.50	14,000	516,600	36.900	32.60	32.60	33.14	32.60	33.22	15,801	32.693	0.00%
2017-02-16	0	36.80	36.80	37.50	36.80	37.50	7,700	287,700	37.364	32.60	32.60	33.22	32.60	33.22	8,691	33.104	-1.87%
2017-02-15	0	37.50	37.00	37.50	36.95	37.55	30,700	1,137,495	37.052	33.22	32.78	33.22	32.74	33.27	34,650	32.828	1.35%
2017-02-14	0	37.00	36.60	37.10	36.60	37.00	25,100	920,660	36.680	32.78	32.43	32.87	32.43	32.78	28,330	32.498	1.09%
2017-02-13	0	36.60	36.05	36.75	36.50	37.00	5,100	187,145	36.695	32.43	31.94	32.56	32.34	32.78	5,756	32.512	-0.95%
2017-02-10	0	36.95	36.50	36.95	36.50	37.00	3,000	110,250	36.750	32.74	32.34	32.74	32.34	32.78	3,386	32.560	1.23%
2017-02-09	0	36.50	36.50	37.00	36.50	37.20	3,600	133,030	36.953	32.34	32.34	32.78	32.34	32.96	4,063	32.740	0.00%
2017-02-08	0	36.50	36.05	36.50	36.50	36.50	4,500	164,250	36.500	32.34	31.94	32.34	32.34	32.34	5,079	32.339	0.00%
2017-02-07	0	36.50	36.50	36.95	36.50	36.95	8,600	316,530	36.806	32.34	32.34	32.74	32.34	32.74	9,707	32.610	0.00%
2017-02-06	0	36.50	36.50	36.95	36.50	37.00	39,900	1,473,305	36.925	32.34	32.34	32.74	32.34	32.78	45,034	32.715	0.55%
2017-02-03	0	36.30	36.00	36.50	35.95	37.00	6,200	227,455	36.686	32.16	31.90	32.34	31.85	32.78	6,998	32.504	0.97%
2017-02-02	0	35.95	35.75	35.95	35.95	35.95	100	3,595	35.950	31.85	31.67	31.85	31.85	31.85	113	31.852	0.70%
2017-02-01	0	35.70	35.10	35.95	-	-	0	0	-	31.63	31.10	31.85	-	-	0	-	0.00%
2017-01-27	0	35.70	35.30	35.95	-	-	0	0	-	31.63	31.28	31.85	-	-	0	-	0.00%
2017-01-26	0	35.70	35.70	35.95	35.70	35.70	900	32,130	35.700	31.63	31.63	31.85	31.63	31.63	1,016	31.630	-0.28%
2017-01-25	0	35.80	35.20	35.80	35.20	35.80	3,200	114,320	35.725	31.72	31.19	31.72	31.19	31.72	3,612	31.652	0.85%
2017-01-24	0	35.50	35.50	35.95	-	-	0	0	-	31.45	31.45	31.85	-	-	0	-	0.00%
2017-01-23	0	35.50	35.50	35.70	35.40	35.50	700	24,840	35.486	31.45	31.45	31.63	31.36	31.45	790	31.440	0.71%
2017-01-20	0	35.25	35.25	35.95	35.25	36.30	2,000	71,075	35.538	31.23	31.23	31.85	31.23	32.16	2,257	31.486	-0.14%
2017-01-19	0	35.30	35.30	35.75	-	-	0	0	-	31.28	31.28	31.67	-	-	0	-	0.00%
2017-01-18	0	35.30	35.30	35.75	35.20	35.20	20,200	711,040	35.200	31.28	31.28	31.67	31.19	31.19	22,799	31.187	-0.56%
2017-01-17	0	35.50	35.35	35.70	35.00	35.75	6,300	222,655	35.342	31.45	31.32	31.63	31.01	31.67	7,111	31.313	1.00%
2017-01-16	0	35.15	35.10	36.00	35.10	35.60	3,100	109,010	35.165	31.14	31.10	31.90	31.10	31.54	3,499	31.156	-1.26%
2017-01-13	0	35.60	35.10	36.10	35.60	35.65	10,400	370,260	35.602	31.54	31.10	31.98	31.54	31.59	11,738	31.543	0.00%
2017-01-12	0	35.60	35.60	36.70	35.05	35.70	2,000	70,630	35.315	31.54	31.54	32.52	31.05	31.63	2,257	31.289	0.28%
2017-01-11	0	35.50	35.50	36.95	35.00	35.05	1,000	35,025	35.025	31.45	31.45	32.74	31.01	31.05	1,129	31.032	-0.14%
2017-01-10	0	35.55	35.55	36.85	35.20	35.20	500	17,600	35.200	31.50	31.50	32.65	31.19	31.19	564	31.187	0.14%
2017-01-09	0	35.50	35.50	36.30	34.80	35.50	6,100	214,555	35.173	31.45	31.45	32.16	30.83	31.45	6,885	31.163	1.14%
2017-01-06	0	35.10	35.05	36.00	35.05	36.55	13,900	505,005	36.331	31.10	31.05	31.90	31.05	32.38	15,689	32.189	-5.65%
2017-01-05	0	37.20	36.80	37.20	35.00	37.20	46,500	1,678,895	36.105	32.96	32.60	32.96	31.01	32.96	52,483	31.989	7.83%
2017-01-04	0	34.50	34.50	35.00	34.30	34.50	26,300	907,330	34.499	30.57	30.57	31.01	30.39	30.57	29,684	30.566	0.58%
2017-01-03	0	34.30	34.15	34.45	34.10	34.30	11,900	407,290	34.226	30.39	30.26	30.52	30.21	30.39	13,431	30.324	0.88%
2016-12-30	0	34.00	34.00	34.60	33.95	34.00	27,600	939,870	34.053	30.12	30.12	30.66	30.08	30.12	31,151	30.171	0.00%
2016-12-29	0	34.00	34.00	34.20	33.40	34.50	13,500	460,600	34.119	30.12	30.12	30.30	29.59	30.57	15,237	30.229	1.49%
2016-12-28	0	33.50	33.50	34.45	33.10	34.10	22,200	748,390	33.711	29.68	29.68	30.52	29.33	30.21	25,057	29.868	-0.89%
2016-12-23	0	33.80	33.65	33.80	-	-	500	16,900	33.800	29.95	29.81	29.95	-	-	564	29.947	-0.44%
2016-12-22	0	33.95	33.65	34.00	34.00	34.05	38,500	1,309,025	34.001	30.08	29.81	30.12	30.12	30.17	43,454	30.124	-0.15%
2016-12-21	0	34.00	33.60	34.00	33.70	34.00	21,500	730,670	33.985	30.12	29.77	30.12	29.86	30.12	24,266	30.110	0.89%
2016-12-20	0	33.70	33.65	34.90	33.60	34.00	13,700	465,135	33.952	29.86	29.81	30.92	29.77	30.12	15,463	30.081	-0.88%
2016-12-19	0	34.00	33.70	33.90	33.65	34.05	7,700	259,795	33.740	30.12	29.86	30.04	29.81	30.17	8,691	29.893	1.04%
2016-12-16	0	33.65	33.65	34.90	-	-	0	0	-	29.81	29.81	30.92	-	-	0	-	0.30%
2016-12-15	0	33.55	33.55	34.45	33.50	33.50	1,100	36,850	33.500	29.73	29.73	30.52	29.68	29.68	1,242	29.681	-1.32%
2016-12-14	0	34.00	34.00	34.90	34.00	34.90	5,800	198,450	34.216	30.12	30.12	30.92	30.12	30.92	6,546	30.315	-2.58%
2016-12-13	0	34.90	34.85	34.90	34.90	35.00	6,600	230,660	34.949	30.92	30.88	30.92	30.92	31.01	7,449	30.964	0.14%
2016-12-12	0	34.85	34.10	35.00	34.85	35.00	4,500	157,100	34.911	30.88	30.21	31.01	30.88	31.01	5,079	30.931	-0.43%
2016-12-09	0	35.00	35.00	35.50	-	-	0	0	-	31.01	31.01	31.45	-	-	0	-	0.00%
2016-12-08	0	35.00	35.00	35.20	35.00	35.20	8,100	283,700	35.025	31.01	31.01	31.19	31.01	31.19	9,142	31.032	0.00%
2016-12-07	0	35.00	33.90	35.00	33.90	35.00	26,400	900,085	34.094	31.01	30.04	31.01	30.04	31.01	29,797	30.207	3.09%
2016-12-06	0	33.95	33.95	34.15	33.95	34.20	18,100	617,440	34.113	30.08	30.08	30.26	30.08	30.30	20,429	30.224	-0.73%
2016-12-05	0	34.20	34.20	34.30	32.90	34.35	5,500	185,520	33.731	30.30	30.30	30.39	29.15	30.43	6,208	29.885	0.00%
2016-12-02	0	34.20	34.00	34.20	33.75	35.50	45,400	1,556,575	34.286	30.30	30.12	30.30	29.90	31.45	51,242	30.377	-1.44%
2016-12-01	0	34.70	34.55	35.45	34.55	35.20	5,400	188,850	34.972	30.74	30.61	31.41	30.61	31.19	6,095	30.985	-1.00%
2016-11-30	0	35.05	35.00	36.05	35.00	36.05	14,500	513,800	35.435	31.05	31.01	31.94	31.01	31.94	16,366	31.395	1.01%
2016-11-29	0	34.70	34.70	35.30	34.70	36.30	178,600	6,383,160	35.740	30.74	30.74	31.28	30.74	32.16	201,581	31.666	-4.01%
2016-11-28	0	36.15	36.15	36.50	35.80	36.70	25,000	902,770	36.111	32.03	32.03	32.34	31.72	32.52	28,217	31.994	-1.23%
2016-11-25	0	36.60	36.00	36.65	35.65	36.65	3,900	142,460	36.528	32.43	31.90	32.47	31.59	32.47	4,402	32.364	-0.14%
2016-11-24	0	36.65	36.25	36.65	36.50	36.90	900	32,945	36.606	32.47	32.12	32.47	32.34	32.69	1,016	32.432	-0.81%
2016-11-23	0	36.95	36.05	36.95	35.60	37.00	27,000	988,465	36.610	32.74	31.94	32.74	31.54	32.78	30,474	32.436	3.79%
2016-11-22	0	35.60	35.15	36.00	35.60	37.00	53,300	1,952,110	36.625	31.54	31.14	31.90	31.54	32.78	60,158	32.450	-2.73%
2016-11-21	0	36.60	36.60	36.95	36.60	37.70	8,000	296,920	37.115	32.43	32.43	32.74	32.43	33.40	9,029	32.884	-2.01%
2016-11-18	0	37.35	36.95	38.00	36.95	38.00	7,000	260,925	37.275	33.09	32.74	33.67	32.74	33.67	7,901	33.026	0.95%
2016-11-17	0	37.00	37.00	37.75	37.00	37.00	100	3,700	37.000	32.78	32.78	33.45	32.78	32.78	113	32.782	-1.99%
2016-11-16	0	37.75	37.50	37.75	36.95	41.10	20,900	781,935	37.413	33.45	33.22	33.45	32.74	36.41	23,589	33.148	2.17%
2016-11-15	0	36.95	36.80	36.95	36.95	37.00	1,600	59,195	36.997	32.74	32.60	32.74	32.74	32.78	1,806	32.779	-0.14%
2016-11-14	0	37.00	37.00	38.00	37.00	37.55	12,400	459,660	37.069	32.78	32.78	33.67	32.78	33.27	13,996	32.843	0.00%
2016-11-11	0	37.00	36.40	37.00	36.50	37.40	20,500	754,020	36.782	32.78	32.25	32.78	32.34	33.14	23,138	32.588	-1.20%
2016-11-10	0	37.45	37.45	37.55	37.00	37.15	12,200	451,790	37.032	33.18	33.18	33.27	32.78	32.91	13,770	32.810	1.49%
2016-11-09	0	36.90	36.85	36.90	36.85	37.95	22,900	847,495	37.009	32.69	32.65	32.69	32.65	33.62	25,847	32.789	-2.89%
2016-11-08	0	38.00	38.10	38.30	37.30	38.30	46,600	1,756,310	37.689	33.67	33.76	33.93	33.05	33.93	52,596	33.392	-1.30%
2016-11-07	0	38.50	38.20	38.50	38.10	38.50	7,100	272,190	38.337	34.11	33.85	34.11	33.76	34.11	8,014	33.966	0.52%
2016-11-04	0	38.30	38.30	38.70	38.30	38.70	600	23,020	38.367	33.93	33.93	34.29	33.93	34.29	677	33.993	-0.52%
2016-11-03	0	38.50	38.50	38.70	38.50	38.50	5,400	207,900	38.500	34.11	34.11	34.29	34.11	34.11	6,095	34.111	0.00%
2016-11-02	0	38.50	38.35	38.65	38.50	38.50	1,000	38,500	38.500	34.11	33.98	34.24	34.11	34.11	1,129	34.111	-0.39%
2016-11-01	0	38.65	38.30	38.65	38.60	38.70	6,800	262,830	38.652	34.24	33.93	34.24	34.20	34.29	7,675	34.245	-0.64%
2016-10-31	0	38.90	38.70	39.00	37.75	38.90	36,200	1,371,440	37.885	34.47	34.29	34.55	33.45	34.47	40,858	33.566	0.52%
2016-10-28	0	38.70	38.70	38.95	38.60	38.70	12,300	476,050	38.703	34.29	34.29	34.51	34.20	34.29	13,883	34.291	0.26%
2016-10-27	0	38.60	38.50	39.80	38.50	38.60	9,700	373,905	38.547	34.20	34.11	35.26	34.11	34.20	10,948	34.152	0.13%
2016-10-26	0	38.55	38.55	39.00	38.50	38.80	13,000	501,275	38.560	34.16	34.16	34.55	34.11	34.38	14,673	34.164	-1.15%
2016-10-25	0	39.00	39.00	39.80	39.00	39.00	5,000	195,000	39.000	34.55	34.55	35.26	34.55	34.55	5,643	34.554	0.00%
2016-10-24	0	39.00	39.00	39.80	39.00	39.00	100	3,900	39.000	34.55	34.55	35.26	34.55	34.55	113	34.554	-1.27%
2016-10-20	0	39.50	39.50	40.00	39.00	39.50	10,700	419,850	39.238	35.00	35.00	35.44	34.55	35.00	12,077	34.765	0.77%
2016-10-19	0	39.20	39.20	39.30	39.00	39.50	1,800	70,800	39.333	34.73	34.73	34.82	34.55	35.00	2,032	34.849	0.51%
2016-10-18	0	39.00	39.00	39.50	38.85	39.00	18,600	724,900	38.973	34.55	34.55	35.00	34.42	34.55	20,993	34.530	0.39%
2016-10-17	0	38.85	38.55	38.85	38.85	39.05	12,300	479,385	38.974	34.42	34.16	34.42	34.42	34.60	13,883	34.531	-0.64%
2016-10-14	0	39.10	39.10	39.40	39.05	39.60	12,100	476,770	39.403	34.64	34.64	34.91	34.60	35.09	13,657	34.910	-1.01%
2016-10-13	0	39.50	39.30	39.50	39.50	40.00	1,100	43,500	39.546	35.00	34.82	35.00	35.00	35.44	1,242	35.037	-1.00%
2016-10-12	0	39.90	39.15	39.90	39.05	39.90	3,800	149,370	39.308	35.35	34.69	35.35	34.60	35.35	4,289	34.827	0.25%
2016-10-11	0	39.80	39.50	39.80	39.15	39.80	4,500	176,470	39.216	35.26	35.00	35.26	34.69	35.26	5,079	34.745	0.76%
2016-10-07	0	39.50	39.20	40.00	39.50	40.00	500	19,800	39.600	35.00	34.73	35.44	35.00	35.44	564	35.085	-1.25%
2016-10-06	0	40.00	39.60	40.00	39.50	40.00	2,800	111,850	39.946	35.44	35.09	35.44	35.00	35.44	3,160	35.392	0.00%
2016-10-05	0	40.00	39.60	40.00	39.80	40.00	5,500	219,980	39.996	35.44	35.09	35.44	35.26	35.44	6,208	35.437	0.13%
2016-10-04	0	39.95	39.15	39.95	39.15	39.95	900	35,715	39.683	35.40	34.69	35.40	34.69	35.40	1,016	35.159	-0.12%
2016-10-03	0	40.00	39.15	40.00	-	-	0	0	-	35.44	34.69	35.44	-	-	0	-	0.00%
2016-09-30	0	40.00	39.00	40.00	-	-	0	0	-	35.44	34.55	35.44	-	-	0	-	0.00%
2016-09-29	0	40.00	39.05	40.00	40.00	40.00	2,400	96,000	40.000	35.44	34.60	35.44	35.44	35.44	2,709	35.440	0.00%
2016-09-28	0	40.00	39.05	40.00	39.00	40.00	95,000	3,715,045	39.106	35.44	34.60	35.44	34.55	35.44	107,224	34.648	1.14%
2016-09-27	0	39.55	39.55	40.30	39.55	40.00	8,600	343,260	39.914	35.04	35.04	35.71	35.04	35.44	9,707	35.364	-0.88%
2016-09-26	0	39.90	39.60	39.90	39.95	40.00	3,600	143,945	39.985	35.35	35.09	35.35	35.40	35.44	4,063	35.426	-0.37%
2016-09-23	0	40.05	40.05	40.50	40.05	40.30	3,000	120,200	40.067	35.48	35.48	35.88	35.48	35.71	3,386	35.499	-0.62%
2016-09-22	0	40.30	40.05	40.30	40.00	40.30	26,300	1,054,610	40.099	35.71	35.48	35.71	35.44	35.71	29,684	35.528	0.25%
2016-09-21	0	40.20	39.90	40.20	39.50	40.70	130,100	5,218,960	40.115	35.62	35.35	35.62	35.00	36.06	146,840	35.542	-1.95%
2016-09-20	0	41.00	40.60	41.00	40.60	41.05	17,200	703,790	40.918	36.33	35.97	36.33	35.97	36.37	19,413	36.253	0.00%
2016-09-19	0	41.00	40.70	41.00	41.00	41.00	1,200	49,200	41.000	36.33	36.06	36.33	36.33	36.33	1,354	36.326	0.00%
2016-09-15	0	41.00	40.80	41.00	41.00	41.05	51,900	2,128,020	41.002	36.33	36.15	36.33	36.33	36.37	58,578	36.328	0.99%
2016-09-14	0	40.60	40.60	40.80	40.15	41.00	19,000	772,000	40.632	35.97	35.97	36.15	35.57	36.33	21,445	35.999	-0.98%
2016-09-13	0	41.00	41.00	41.50	40.95	41.50	235,566	9,658,931	41.003	36.33	36.33	36.77	36.28	36.77	265,877	36.329	0.49%
2016-09-12	0	40.80	40.80	40.95	40.80	41.55	58,800	2,415,930	41.087	36.15	36.15	36.28	36.15	36.81	66,366	36.403	-1.81%
2016-09-09	0	41.55	41.55	42.80	41.05	42.25	29,000	1,207,765	41.647	36.81	36.81	37.92	36.37	37.43	32,731	36.899	-0.36%
2016-09-08	0	41.70	41.70	42.15	41.50	42.00	15,000	624,970	41.665	36.95	36.95	37.34	36.77	37.21	16,930	36.915	-0.24%
2016-09-07	0	41.80	41.60	41.80	41.60	42.20	10,000	418,610	41.861	37.03	36.86	37.03	36.86	37.39	11,287	37.089	0.36%
2016-09-06	0	41.65	41.60	41.65	41.50	42.00	13,500	564,615	41.823	36.90	36.86	36.90	36.77	37.21	15,237	37.055	-0.83%
2016-09-05	0	42.00	42.00	42.25	41.80	42.00	14,500	608,220	41.946	37.21	37.21	37.43	37.03	37.21	16,366	37.164	-0.24%
2016-09-02	0	42.10	42.10	43.20	42.10	43.15	6,100	259,325	42.512	37.30	37.30	38.28	37.30	38.23	6,885	37.666	-2.43%
2016-09-01	0	43.15	41.80	43.15	43.35	43.35	2,000	86,700	43.350	38.23	37.03	38.23	38.41	38.41	2,257	38.408	-0.80%
2016-08-31	0	43.50	42.00	43.90	41.10	43.90	20,300	853,980	42.068	38.54	37.21	38.90	36.41	38.90	22,912	37.272	4.44%
2016-08-30	0	41.65	41.65	41.85	41.00	42.00	16,500	686,955	41.634	36.90	36.90	37.08	36.33	37.21	18,623	36.887	-0.12%
2016-08-29	0	41.70	41.55	41.70	41.00	42.00	65,700	2,719,535	41.393	36.95	36.81	36.95	36.33	37.21	74,154	36.674	0.48%
2016-08-26	0	41.50	41.50	42.05	41.50	42.40	26,500	1,110,510	41.906	36.77	36.77	37.26	36.77	37.57	29,910	37.129	-0.48%
2016-08-25	0	41.70	41.05	41.70	41.00	41.75	5,000	208,085	41.617	36.95	36.37	36.95	36.33	36.99	5,643	36.873	1.58%
2016-08-24	0	41.05	41.05	41.55	41.05	42.00	48,000	1,995,000	41.563	36.37	36.37	36.81	36.37	37.21	54,176	36.824	-1.08%
2016-08-23	0	41.50	41.05	41.50	41.00	41.90	29,800	1,240,910	41.641	36.77	36.37	36.77	36.33	37.12	33,634	36.894	0.12%
2016-08-22	0	41.45	41.35	41.45	40.30	41.55	62,000	2,568,705	41.431	36.72	36.64	36.72	35.71	36.81	69,978	36.708	2.35%
2016-08-19	0	40.50	40.50	40.60	40.50	40.60	52,200	2,118,700	40.588	35.88	35.88	35.97	35.88	35.97	58,917	35.961	-0.25%
2016-08-18	0	40.60	40.60	40.65	40.50	41.00	36,900	1,498,380	40.607	35.97	35.97	36.02	35.88	36.33	41,648	35.977	0.00%
2016-08-17	0	40.60	40.60	40.65	40.20	40.75	8,200	330,650	40.323	35.97	35.97	36.02	35.62	36.10	9,255	35.726	-0.25%
2016-08-16	0	40.70	40.45	40.70	40.70	40.90	3,200	130,675	40.836	36.06	35.84	36.06	36.06	36.24	3,612	36.181	0.00%
2016-08-15	0	40.70	40.30	40.70	40.20	40.70	9,400	378,935	40.312	36.06	35.71	36.06	35.62	36.06	10,610	35.717	-0.37%
2016-08-12	0	40.85	40.40	40.85	40.40	40.85	8,300	335,975	40.479	36.19	35.79	36.19	35.79	36.19	9,368	35.864	0.74%
2016-08-11	0	40.55	40.40	40.70	40.45	40.70	5,200	210,695	40.518	35.93	35.79	36.06	35.84	36.06	5,869	35.899	-0.12%
2016-08-10	0	40.60	40.55	41.10	40.60	41.25	5,100	208,350	40.853	35.97	35.93	36.41	35.97	36.55	5,756	36.196	-0.98%
2016-08-09	0	41.00	40.40	41.00	40.00	41.30	9,900	403,455	40.753	36.33	35.79	36.33	35.44	36.59	11,174	36.107	0.00%
2016-08-08	0	41.00	40.75	41.00	40.60	41.30	44,500	1,826,280	41.040	36.33	36.10	36.33	35.97	36.59	50,226	36.361	1.23%
2016-08-05	0	40.50	40.40	40.50	40.10	40.80	30,300	1,222,910	40.360	35.88	35.79	35.88	35.53	36.15	34,199	35.759	-0.86%
2016-08-04	0	40.85	40.80	40.90	40.75	40.90	9,900	404,180	40.826	36.19	36.15	36.24	36.10	36.24	11,174	36.172	-0.12%
2016-08-03	0	40.90	40.85	40.90	40.40	41.30	2,500	101,540	40.616	36.24	36.19	36.24	35.79	36.59	2,822	35.986	0.00%
2016-08-01	0	40.90	40.90	41.00	40.60	41.00	14,600	596,220	40.837	36.24	36.24	36.33	35.97	36.33	16,479	36.181	0.74%
2016-07-29	0	40.60	40.60	40.95	40.50	41.30	12,100	491,945	40.657	35.97	35.97	36.28	35.88	36.59	13,657	36.022	-1.46%
2016-07-28	0	41.20	40.70	41.20	40.60	41.30	1,100	45,360	41.236	36.50	36.06	36.50	35.97	36.59	1,242	36.535	1.48%
2016-07-27	0	40.60	40.60	41.30	40.50	41.30	6,700	273,980	40.893	35.97	35.97	36.59	35.88	36.59	7,562	36.231	-1.69%
2016-07-26	0	41.30	40.85	41.30	-	-	0	0	-	36.59	36.19	36.59	-	-	0	-	0.00%
2016-07-25	0	41.30	40.80	41.30	40.70	41.40	3,200	130,575	40.805	36.59	36.15	36.59	36.06	36.68	3,612	36.153	-0.24%
2016-07-22	0	41.40	40.70	41.40	41.10	41.40	5,600	230,220	41.111	36.68	36.06	36.68	36.41	36.68	6,321	36.424	0.98%
2016-07-21	0	41.00	40.80	41.45	41.00	41.15	8,700	358,600	41.218	36.33	36.15	36.72	36.33	36.46	9,819	36.519	0.86%
2016-07-20	0	40.65	40.65	41.30	40.45	41.45	2,862	117,391	41.017	36.02	36.02	36.59	35.84	36.72	3,230	36.341	-1.57%
2016-07-19	0	41.30	40.50	41.30	40.30	41.55	6,500	266,525	41.004	36.59	35.88	36.59	35.71	36.81	7,336	36.329	1.85%
2016-07-18	0	40.55	40.55	41.00	40.50	41.55	2,100	87,150	41.500	35.93	35.93	36.33	35.88	36.81	2,370	36.769	-1.46%
2016-07-15	0	41.15	40.85	40.90	40.50	41.40	2,100	86,395	41.141	36.46	36.19	36.24	35.88	36.68	2,370	36.450	0.37%
2016-07-14	0	41.00	41.00	41.25	40.50	41.60	21,600	887,875	41.105	36.33	36.33	36.55	35.88	36.86	24,379	36.419	1.23%
2016-07-13	0	40.50	40.40	40.75	40.50	40.80	13,500	548,515	40.631	35.88	35.79	36.10	35.88	36.15	15,237	35.999	-0.25%
2016-07-12	0	40.60	40.35	40.60	40.45	40.70	11,800	479,450	40.631	35.97	35.75	35.97	35.84	36.06	13,318	35.999	-1.22%
2016-07-11	0	41.10	40.75	41.10	41.30	41.50	10,000	413,900	41.390	36.41	36.10	36.41	36.59	36.77	11,287	36.671	-0.36%
2016-07-08	0	41.25	40.95	41.50	41.25	41.80	12,200	508,745	41.700	36.55	36.28	36.77	36.55	37.03	13,770	36.946	-0.72%
2016-07-07	0	41.55	41.50	41.55	39.80	41.80	81,500	3,366,490	41.307	36.81	36.77	36.81	35.26	37.03	91,987	36.598	2.34%
2016-07-06	0	40.60	40.10	40.60	40.00	40.60	7,500	301,010	40.135	35.97	35.53	35.97	35.44	35.97	8,465	35.559	0.00%
2016-07-05	0	40.60	40.55	40.60	41.00	41.00	5,400	221,400	41.000	35.97	35.93	35.97	36.33	36.33	6,095	36.326	-0.98%
2016-07-04	0	41.00	40.55	41.00	41.00	41.00	100	4,100	41.000	36.33	35.93	36.33	36.33	36.33	113	36.326	-0.73%
2016-06-30	0	41.30	40.50	41.30	40.50	41.40	3,500	142,195	40.627	36.59	35.88	36.59	35.88	36.68	3,950	35.996	2.48%
2016-06-29	0	40.30	40.30	40.75	40.20	40.70	200	8,090	40.450	35.71	35.71	36.10	35.62	36.06	226	35.839	0.25%
2016-06-28	0	40.20	40.20	40.55	40.00	40.80	3,600	144,665	40.185	35.62	35.62	35.93	35.44	36.15	4,063	35.604	-1.47%
2016-06-27	0	40.80	40.40	40.80	-	-	0	0	-	36.15	35.79	36.15	-	-	0	-	-0.24%
2016-06-24	0	40.90	40.50	40.90	39.85	41.50	7,800	315,320	40.426	36.24	35.88	36.24	35.31	36.77	8,804	35.817	-0.37%
2016-06-23	0	41.05	41.05	41.40	40.95	40.95	100	4,095	40.950	36.37	36.37	36.68	36.28	36.28	113	36.282	-0.97%
2016-06-22	0	41.45	41.40	41.65	40.60	41.45	700	28,690	40.986	36.72	36.68	36.90	35.97	36.72	790	36.313	1.22%
2016-06-21	0	40.95	40.95	41.30	40.25	40.60	2,200	88,620	40.282	36.28	36.28	36.59	35.66	35.97	2,483	35.690	0.49%
2016-06-20	0	40.75	40.55	40.90	40.75	40.75	100	4,075	40.750	36.10	35.93	36.24	36.10	36.10	113	36.104	0.00%
2016-06-17	0	40.75	40.65	40.75	40.75	40.80	7,600	309,730	40.754	36.10	36.02	36.10	36.10	36.15	8,578	36.108	0.25%
2016-06-16	0	40.65	40.45	40.65	40.50	41.10	25,200	1,024,440	40.652	36.02	35.84	36.02	35.88	36.41	28,443	36.018	-0.13%
2016-06-15	0	41.00	40.95	41.35	40.55	41.95	70,900	2,879,117	40.608	36.06	36.02	36.37	35.67	36.90	80,604	35.719	0.86%
2016-06-14	0	40.65	40.65	41.05	40.10	41.50	14,118	571,387	40.472	35.76	35.76	36.11	35.27	36.50	16,050	35.600	0.99%
2016-06-13	0	40.25	40.25	40.65	40.00	40.90	10,900	440,520	40.415	35.40	35.40	35.76	35.18	35.98	12,392	35.549	-1.47%
2016-06-10	0	40.85	40.55	40.85	41.00	41.40	2,100	86,460	41.171	35.93	35.67	35.93	36.06	36.42	2,387	36.215	-1.92%
2016-06-08	0	41.65	41.40	41.65	41.40	41.90	32,600	1,360,685	41.739	36.64	36.42	36.64	36.42	36.86	37,062	36.714	-0.36%
2016-06-07	0	41.80	41.70	41.80	41.30	41.80	12,200	508,340	41.667	36.77	36.68	36.77	36.33	36.77	13,870	36.651	1.58%
2016-06-06	0	41.15	41.15	41.55	41.10	41.10	1,800	73,980	41.100	36.20	36.20	36.55	36.15	36.15	2,046	36.152	-1.67%
2016-06-03	0	41.85	41.85	41.90	41.30	42.05	67,100	2,812,765	41.919	36.81	36.81	36.86	36.33	36.99	76,284	36.872	1.09%
2016-06-02	0	41.40	41.10	41.40	41.40	41.80	19,400	810,040	41.755	36.42	36.15	36.42	36.42	36.77	22,055	36.728	-0.36%
2016-06-01	0	41.55	41.20	41.60	40.75	41.70	16,325	672,120	41.171	36.55	36.24	36.59	35.84	36.68	18,559	36.214	1.96%
2016-05-31	0	40.75	39.95	41.40	39.95	41.90	155,600	6,366,262	40.914	35.84	35.14	36.42	35.14	36.86	176,897	35.988	-1.09%
2016-05-30	0	41.20	40.80	41.25	41.20	42.00	15,600	650,935	41.727	36.24	35.89	36.28	36.24	36.94	17,735	36.703	-1.32%
2016-05-27	0	41.75	41.35	41.80	41.45	42.00	23,020	961,275	41.758	36.72	36.37	36.77	36.46	36.94	26,171	36.731	1.33%
2016-05-26	0	41.20	41.00	41.20	40.95	41.50	59,500	2,447,935	41.142	36.24	36.06	36.24	36.02	36.50	67,644	36.189	-0.12%
2016-05-25	0	41.25	41.10	41.25	41.10	41.50	5,500	226,930	41.260	36.28	36.15	36.28	36.15	36.50	6,253	36.293	0.61%
2016-05-24	0	41.00	40.95	41.15	40.90	41.50	10,048	413,751	41.177	36.06	36.02	36.20	35.98	36.50	11,423	36.220	-0.73%
2016-05-23	0	41.30	41.20	41.30	41.30	41.70	7,100	293,785	41.378	36.33	36.24	36.33	36.33	36.68	8,072	36.397	-0.36%
2016-05-20	0	41.45	41.30	41.45	41.20	42.00	7,000	290,415	41.488	36.46	36.33	36.46	36.24	36.94	7,958	36.493	0.24%
2016-05-19	0	41.35	41.30	41.35	41.10	41.35	16,700	687,345	41.158	36.37	36.33	36.37	36.15	36.37	18,986	36.203	0.85%
2016-05-18	0	41.00	40.95	41.00	40.75	41.00	16,490	675,430	40.960	36.06	36.02	36.06	35.84	36.06	18,747	36.029	-0.97%
2016-05-17	0	41.40	41.35	41.40	41.20	41.90	16,026	662,926	41.366	36.42	36.37	36.42	36.24	36.86	18,219	36.386	-0.36%
2016-05-16	0	41.55	41.25	41.55	41.00	42.00	45,900	1,902,440	41.448	36.55	36.28	36.55	36.06	36.94	52,182	36.458	0.85%
2016-05-13	0	41.20	41.10	41.20	40.70	41.75	38,900	1,598,845	41.101	36.24	36.15	36.24	35.80	36.72	44,224	36.153	1.23%
2016-05-12	0	40.70	39.95	40.50	-	-	0	0	-	35.80	35.14	35.62	-	-	0	-	-0.25%
2016-05-11	0	40.80	40.00	40.80	40.80	40.95	21,700	887,805	40.913	35.89	35.18	35.89	35.89	36.02	24,670	35.987	0.00%
2016-05-10	0	40.80	40.75	41.00	39.95	40.95	2,400	96,180	40.075	35.89	35.84	36.06	35.14	36.02	2,728	35.250	2.00%
2016-05-09	0	40.00	40.00	41.40	40.00	40.20	1,300	52,100	40.077	35.18	35.18	36.42	35.18	35.36	1,478	35.252	-1.11%
2016-05-06	0	40.45	39.95	40.50	39.95	40.45	7,200	287,840	39.978	35.58	35.14	35.62	35.14	35.58	8,185	35.165	1.25%
2016-05-05	0	39.95	39.95	40.50	-	-	1,500	60,000	40.000	35.14	35.14	35.62	-	-	1,705	35.184	0.00%
2016-05-04	0	39.95	39.95	40.00	39.90	40.30	8,400	335,800	39.976	35.14	35.14	35.18	35.10	35.45	9,550	35.163	-0.87%
2016-05-03	0	40.30	40.30	41.25	40.00	42.00	6,000	247,800	41.300	35.45	35.45	36.28	35.18	36.94	6,821	36.328	-4.05%
2016-04-29	0	42.00	41.90	43.00	40.00	42.00	14,400	579,380	40.235	36.94	36.86	37.82	35.18	36.94	16,371	35.391	3.19%
2016-04-28	0	40.70	40.00	40.75	40.75	40.75	333	13,270	39.850	35.80	35.18	35.84	35.84	35.84	379	35.052	0.99%
2016-04-27	0	40.30	39.50	40.30	39.50	40.45	11,400	450,395	39.508	35.45	34.74	35.45	34.74	35.58	12,960	34.752	0.00%
2016-04-26	0	40.30	39.95	40.30	39.50	41.00	44,100	1,750,820	39.701	35.45	35.14	35.45	34.74	36.06	50,136	34.921	-1.35%
2016-04-25	0	40.85	40.20	40.85	40.00	41.00	7,100	285,980	40.279	35.93	35.36	35.93	35.18	36.06	8,072	35.430	1.11%
2016-04-22	0	40.40	39.85	40.40	39.70	40.40	11,900	477,820	40.153	35.54	35.05	35.54	34.92	35.54	13,529	35.319	0.50%
2016-04-21	0	40.20	40.20	40.50	40.20	40.60	16,600	671,425	40.447	35.36	35.36	35.62	35.36	35.71	18,872	35.578	-0.62%
2016-04-20	0	40.45	40.00	40.50	39.50	40.95	13,500	540,285	40.021	35.58	35.18	35.62	34.74	36.02	15,348	35.203	0.00%
2016-04-19	0	40.45	40.45	40.90	40.40	40.60	28,300	1,145,405	40.474	35.58	35.58	35.98	35.54	35.71	32,173	35.601	-1.10%
2016-04-18	0	40.90	40.55	40.90	40.50	41.00	13,000	529,225	40.710	35.98	35.67	35.98	35.62	36.06	14,779	35.808	-1.45%
2016-04-15	0	41.50	40.90	41.50	40.55	41.50	2,100	85,830	40.871	36.50	35.98	36.50	35.67	36.50	2,387	35.951	1.97%
2016-04-14	0	40.70	40.70	41.50	40.50	41.95	9,900	407,055	41.117	35.80	35.80	36.50	35.62	36.90	11,255	36.167	-1.69%
2016-04-13	0	41.40	41.25	41.80	41.40	41.95	13,500	561,875	41.620	36.42	36.28	36.77	36.42	36.90	15,348	36.610	-0.24%
2016-04-12	0	41.50	40.95	41.50	40.80	42.00	1,700	70,010	41.182	36.50	36.02	36.50	35.89	36.94	1,933	36.224	1.47%
2016-04-11	0	40.90	40.85	40.90	40.80	41.15	12,300	503,595	40.943	35.98	35.93	35.98	35.89	36.20	13,984	36.013	0.12%
2016-04-08	0	40.85	40.80	40.85	40.80	41.00	12,600	514,760	40.854	35.93	35.89	35.93	35.89	36.06	14,325	35.935	0.00%
2016-04-07	0	40.85	40.80	41.55	40.80	40.80	100	4,080	40.800	35.93	35.89	36.55	35.89	35.89	114	35.888	0.12%
2016-04-06	0	40.80	40.80	41.65	40.80	42.90	2,900	119,935	41.357	35.89	35.89	36.64	35.89	37.74	3,297	36.378	0.74%
2016-04-05	0	40.50	40.00	41.85	38.40	41.90	3,100	122,640	39.561	35.62	35.18	36.81	33.78	36.86	3,524	34.798	-3.57%
2016-04-01	0	42.00	40.10	42.00	41.50	42.00	30,400	1,269,650	41.765	36.94	35.27	36.94	36.50	36.94	34,561	36.737	-1.41%
2016-03-31	0	42.60	42.00	42.60	41.20	43.00	57,000	2,402,085	42.142	37.47	36.94	37.47	36.24	37.82	64,802	37.068	1.67%
2016-03-30	0	41.90	41.10	41.90	41.00	42.00	12,800	527,170	41.185	36.86	36.15	36.86	36.06	36.94	14,552	36.227	2.20%
2016-03-29	0	41.00	40.80	41.00	40.50	41.05	39,400	1,610,890	40.886	36.06	35.89	36.06	35.62	36.11	44,793	35.963	0.00%
2016-03-24	0	41.00	41.00	41.05	40.60	41.05	6,800	278,435	40.946	36.06	36.06	36.11	35.71	36.11	7,731	36.017	-0.36%
2016-03-23	0	41.15	41.15	41.60	40.80	41.80	118,900	4,887,190	41.103	36.20	36.20	36.59	35.89	36.77	135,174	36.155	1.60%
2016-03-22	0	40.50	40.45	40.70	40.10	40.90	4,700	190,275	40.484	35.62	35.58	35.80	35.27	35.98	5,343	35.610	1.25%
2016-03-21	0	40.00	39.95	40.50	39.60	40.70	11,300	454,570	40.227	35.18	35.14	35.62	34.83	35.80	12,847	35.384	-0.99%
2016-03-18	0	40.40	39.65	40.40	40.50	40.65	6,400	259,260	40.509	35.54	34.88	35.54	35.62	35.76	7,276	35.632	-0.25%
2016-03-17	0	40.50	40.20	40.50	40.35	40.50	1,000	40,405	40.405	35.62	35.36	35.62	35.49	35.62	1,137	35.541	0.25%
2016-03-16	0	40.40	39.50	40.40	-	-	0	0	-	35.54	34.74	35.54	-	-	0	-	-0.98%
2016-03-15	0	40.80	40.00	40.80	39.80	41.00	12,000	482,765	40.230	35.89	35.18	35.89	35.01	36.06	13,642	35.387	2.77%
2016-03-14	0	39.70	39.35	39.95	39.20	40.00	15,000	588,770	39.251	34.92	34.61	35.14	34.48	35.18	17,053	34.526	2.58%
2016-03-11	0	38.70	38.50	38.70	38.55	39.00	19,000	735,715	38.722	34.04	33.86	34.04	33.91	34.30	21,601	34.060	-0.39%
2016-03-10	0	38.85	38.75	39.10	38.80	39.00	23,300	906,010	38.885	34.17	34.08	34.39	34.13	34.30	26,489	34.203	-0.38%
2016-03-09	0	39.00	38.85	39.00	38.85	39.20	8,300	323,410	38.965	34.30	34.17	34.30	34.17	34.48	9,436	34.274	-1.76%
2016-03-08	0	39.70	39.00	39.70	39.00	39.70	30,800	1,209,970	39.285	34.92	34.30	34.92	34.30	34.92	35,016	34.555	0.00%
2016-03-07	0	39.70	39.20	39.60	39.30	40.00	11,900	468,915	39.405	34.92	34.48	34.83	34.57	35.18	13,529	34.661	-0.75%
2016-03-04	0	40.00	40.00	40.45	39.40	40.00	7,200	287,040	39.867	35.18	35.18	35.58	34.66	35.18	8,185	35.067	1.01%
2016-03-03	0	39.60	39.50	40.50	39.50	40.90	4,400	175,870	39.971	34.83	34.74	35.62	34.74	35.98	5,002	35.158	-2.22%
2016-03-02	0	40.50	40.20	41.00	39.50	40.50	8,400	335,550	39.946	35.62	35.36	36.06	34.74	35.62	9,550	35.137	1.25%
2016-03-01	0	40.00	39.15	40.00	39.15	40.00	3,000	118,775	39.592	35.18	34.44	35.18	34.44	35.18	3,411	34.825	-1.72%
2016-02-29	0	40.70	39.30	40.70	39.60	40.70	10,200	407,090	39.911	35.80	34.57	35.80	34.83	35.80	11,596	35.106	0.25%
2016-02-26	0	40.60	39.50	40.60	39.70	40.85	3,500	139,675	39.907	35.71	34.74	35.71	34.92	35.93	3,979	35.103	1.50%
2016-02-25	0	40.00	39.30	40.00	39.60	40.05	32,100	1,274,295	39.698	35.18	34.57	35.18	34.83	35.23	36,494	34.918	0.50%
2016-02-24	0	39.80	39.10	39.95	38.55	39.90	17,200	672,024	39.071	35.01	34.39	35.14	33.91	35.10	19,554	34.367	-0.50%
2016-02-23	0	40.00	39.55	40.10	39.80	40.00	6,300	251,300	39.889	35.18	34.79	35.27	35.01	35.18	7,162	35.087	1.14%
2016-02-22	0	39.55	39.55	40.75	39.05	39.75	10,300	404,460	39.268	34.79	34.79	35.84	34.35	34.96	11,710	34.540	1.15%
2016-02-19	0	39.10	39.10	39.45	38.75	39.80	20,100	787,150	39.162	34.39	34.39	34.70	34.08	35.01	22,851	34.447	-1.76%
2016-02-18	0	39.80	39.00	39.80	39.50	41.10	11,500	459,815	39.984	35.01	34.30	35.01	34.74	36.15	13,074	35.170	0.25%
2016-02-17	0	39.70	38.50	39.70	39.50	40.10	4,200	167,455	39.870	34.92	33.86	34.92	34.74	35.27	4,775	35.070	-0.50%
2016-02-16	0	39.90	39.70	40.00	39.50	39.90	5,500	217,890	39.616	35.10	34.92	35.18	34.74	35.10	6,253	34.847	0.00%
2016-02-15	0	39.90	39.65	39.90	39.50	39.90	2,200	87,460	39.755	35.10	34.88	35.10	34.74	35.10	2,501	34.968	1.01%
2016-02-12	0	39.50	38.85	39.50	38.75	39.85	3,500	136,000	38.857	34.74	34.17	34.74	34.08	35.05	3,979	34.179	1.28%
2016-02-11	0	39.00	39.00	39.90	38.85	39.00	8,900	346,755	38.961	34.30	34.30	35.10	34.17	34.30	10,118	34.271	-2.50%
2016-02-05	0	40.00	39.10	40.05	39.20	40.15	21,000	833,805	39.705	35.18	34.39	35.23	34.48	35.32	23,874	34.925	-0.25%
2016-02-04	0	40.10	40.10	40.65	39.75	41.95	13,511	541,991	40.115	35.27	35.27	35.76	34.96	36.90	15,360	35.285	2.17%
2016-02-03	0	39.25	39.25	39.50	38.50	40.00	55,831	2,206,918	39.529	34.52	34.52	34.74	33.86	35.18	63,473	34.770	0.64%
2016-02-02	0	39.00	39.00	39.05	38.50	39.00	59,800	2,307,640	38.589	34.30	34.30	34.35	33.86	34.30	67,985	33.943	1.30%
2016-02-01	0	38.50	37.80	38.50	37.80	39.45	135,100	5,191,930	38.430	33.86	33.25	33.86	33.25	34.70	153,591	33.804	-2.41%
2016-01-29	0	39.45	39.00	39.50	39.00	39.95	212,900	8,425,985	39.577	34.70	34.30	34.74	34.30	35.14	242,040	34.812	0.13%
2016-01-28	0	39.40	39.30	39.60	39.30	39.40	14,700	577,915	39.314	34.66	34.57	34.83	34.57	34.66	16,712	34.581	-0.25%
2016-01-27	0	39.50	39.35	39.90	39.35	39.75	431,100	17,104,990	39.678	34.74	34.61	35.10	34.61	34.96	490,105	34.901	-0.63%
2016-01-26	0	39.75	39.75	40.45	39.70	41.00	134,000	5,387,855	40.208	34.96	34.96	35.58	34.92	36.06	152,341	35.367	-4.45%
2016-01-25	0	41.60	41.35	41.60	41.45	41.80	2,100	87,300	41.571	36.59	36.37	36.59	36.46	36.77	2,387	36.567	1.34%
2016-01-22	0	41.05	41.05	41.70	41.00	41.80	47,800	1,964,295	41.094	36.11	36.11	36.68	36.06	36.77	54,342	36.147	0.12%
2016-01-21	0	41.00	41.00	41.20	41.00	41.20	49,900	2,047,855	41.039	36.06	36.06	36.24	36.06	36.24	56,730	36.098	0.00%
2016-01-20	0	41.00	41.00	41.10	41.00	42.00	118,200	4,854,160	41.067	36.06	36.06	36.15	36.06	36.94	134,378	36.123	-3.30%
2016-01-19	0	42.40	42.25	42.95	41.05	42.90	155,900	6,488,505	41.620	37.30	37.16	37.78	36.11	37.74	177,238	36.609	2.17%
2016-01-18	0	41.50	41.50	41.80	41.00	42.00	62,000	2,562,580	41.332	36.50	36.50	36.77	36.06	36.94	70,486	36.356	-1.66%
2016-01-15	0	42.20	41.90	42.20	41.90	43.80	153,600	6,607,385	43.017	37.12	36.86	37.12	36.86	38.53	174,623	37.838	-3.54%
2016-01-14	0	43.75	42.35	43.80	42.00	43.75	33,400	1,429,120	42.788	38.48	37.25	38.53	36.94	38.48	37,971	37.637	2.22%
2016-01-13	0	42.80	42.55	42.80	41.90	43.00	65,900	2,807,615	42.604	37.65	37.43	37.65	36.86	37.82	74,920	37.475	3.01%
2016-01-12	0	41.55	41.55	41.95	41.00	42.95	465,100	19,309,595	41.517	36.55	36.55	36.90	36.06	37.78	528,759	36.519	-3.15%
2016-01-11	0	42.90	42.40	43.90	42.20	44.00	161,214	6,899,356	42.796	37.74	37.30	38.61	37.12	38.70	183,280	37.644	-4.67%
2016-01-08	0	45.00	45.00	45.30	41.30	45.30	146,010	6,426,590	44.015	39.58	39.58	39.85	36.33	39.85	165,995	38.716	1.58%
2016-01-07	0	44.30	44.00	44.30	43.30	44.90	491,558	21,680,697	44.106	38.97	38.70	38.97	38.09	39.49	558,838	38.796	-1.56%
2016-01-06	0	45.00	45.00	45.25	44.90	45.05	77,500	3,487,255	44.997	39.58	39.58	39.80	39.49	39.63	88,108	39.580	0.00%
2016-01-05	0	45.00	45.00	45.35	44.95	45.50	56,335	2,535,188	45.002	39.58	39.58	39.89	39.54	40.02	64,046	39.584	0.00%
2016-01-04	0	45.00	45.00	45.20	44.80	46.00	103,813	4,690,586	45.183	39.58	39.58	39.76	39.41	40.46	118,022	39.743	-2.70%
2015-12-31	0	46.25	45.55	46.40	45.05	46.40	79,300	3,649,890	46.026	40.68	40.07	40.81	39.63	40.81	90,154	40.485	2.78%
2015-12-30	0	45.00	45.00	45.40	44.65	45.60	31,400	1,414,090	45.035	39.58	39.58	39.93	39.27	40.11	35,698	39.613	-1.21%
2015-12-29	0	45.55	45.55	45.80	45.05	45.90	58,200	2,649,520	45.524	40.07	40.07	40.29	39.63	40.37	66,166	40.044	0.89%
2015-12-28	0	45.15	45.10	45.30	45.15	45.45	42,100	1,908,295	45.328	39.71	39.67	39.85	39.71	39.98	47,862	39.871	-1.10%
2015-12-24	0	45.65	45.50	45.65	45.40	45.75	28,000	1,274,585	45.521	40.15	40.02	40.15	39.93	40.24	31,832	40.041	-0.33%
2015-12-23	0	45.80	45.75	45.90	45.80	46.50	74,200	3,417,360	46.056	40.29	40.24	40.37	40.29	40.90	84,356	40.511	0.00%
2015-12-22	0	45.80	45.75	45.80	45.40	45.90	40,700	1,858,345	45.660	40.29	40.24	40.29	39.93	40.37	46,271	40.163	0.33%
2015-12-21	0	45.65	45.65	45.80	45.10	46.00	73,000	3,329,720	45.613	40.15	40.15	40.29	39.67	40.46	82,992	40.121	1.44%
2015-12-18	0	45.00	45.00	45.15	44.60	45.30	55,400	2,491,960	44.981	39.58	39.58	39.71	39.23	39.85	62,983	39.566	-0.66%
2015-12-17	0	45.30	45.30	45.55	45.00	45.85	39,400	1,794,190	45.538	39.85	39.85	40.07	39.58	40.33	44,793	40.055	0.00%
2015-12-16	0	45.30	45.30	45.50	44.70	46.30	63,115	2,876,173	45.570	39.85	39.85	40.02	39.32	40.73	71,754	40.084	1.34%
2015-12-15	0	44.70	44.50	44.80	44.00	44.70	72,800	3,227,400	44.332	39.32	39.14	39.41	38.70	39.32	82,764	38.995	1.48%
2015-12-14	0	44.05	44.05	44.45	43.80	44.80	390,200	17,231,397	44.160	38.75	38.75	39.10	38.53	39.41	443,607	38.844	-1.01%
2015-12-11	0	44.50	44.50	44.80	44.45	45.50	213,400	9,601,555	44.993	39.14	39.14	39.41	39.10	40.02	242,608	39.576	-2.20%
2015-12-10	0	45.50	45.20	45.70	45.50	46.50	207,364	9,525,412	45.936	40.02	39.76	40.20	40.02	40.90	235,746	40.405	0.00%
2015-12-09	0	45.50	45.50	45.65	44.90	45.75	114,210	5,183,569	45.386	40.02	40.02	40.15	39.49	40.24	129,842	39.922	0.89%
2015-12-08	0	45.10	45.10	45.35	44.70	46.00	154,000	6,937,457	45.048	39.67	39.67	39.89	39.32	40.46	175,078	39.625	-3.11%
2015-12-07	0	46.55	46.10	46.55	45.00	47.00	184,600	8,537,075	46.246	40.95	40.55	40.95	39.58	41.34	209,866	40.679	1.31%
2015-12-04	0	45.95	45.85	46.00	45.75	47.15	244,700	11,357,665	46.415	40.42	40.33	40.46	40.24	41.47	278,192	40.827	-2.96%
2015-12-03	0	47.35	47.35	47.70	46.50	48.10	154,500	7,318,210	47.367	41.65	41.65	41.96	40.90	42.31	175,647	41.664	-0.21%
2015-12-02	0	47.45	47.35	47.45	44.90	48.20	635,700	29,944,475	47.105	41.74	41.65	41.74	39.49	42.40	722,709	41.434	4.98%
2015-12-01	0	45.20	45.20	45.25	44.40	45.35	239,300	10,730,104	44.840	39.76	39.76	39.80	39.05	39.89	272,053	39.441	0.89%
2015-11-30	0	44.80	44.80	44.95	44.35	45.90	264,000	11,982,175	45.387	39.41	39.41	39.54	39.01	40.37	300,134	39.923	-0.11%
2015-11-27	0	44.85	44.70	44.80	43.75	44.90	252,200	11,148,035	44.203	39.45	39.32	39.41	38.48	39.49	286,719	38.881	0.90%
2015-11-26	0	44.45	44.45	44.60	44.10	45.85	476,000	21,302,380	44.753	39.10	39.10	39.23	38.79	40.33	541,151	39.365	-1.44%
2015-11-25	0	45.10	45.10	45.20	43.55	45.70	1,007,500	45,184,330	44.848	39.67	39.67	39.76	38.31	40.20	1,145,398	39.449	3.80%
2015-11-24	0	43.45	43.45	43.50	43.20	48.90	2,128,300	95,733,471	44.981	38.22	38.22	38.26	38.00	43.01	2,419,603	39.566	-9.29%
2015-11-23	0	47.90	47.95	48.00	47.25	51.60	2,995,900	148,469,144	49.557	42.13	42.18	42.22	41.56	45.39	3,405,952	43.591	-2.44%
2015-11-20	0	49.10	49.10	49.15	44.00	49.95	13,746,900	640,369,455	46.583	43.19	43.19	43.23	38.70	43.94	15,628,452	40.975

---

Webb-site Database - Powered By Linux Group

Back to top

---