Prices and Webb-site Total Returns

ChinaAMC NASDAQ 100 ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03086	2016-02-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	52.66	52.36	53.00	52.00	52.66	301,606	15,815,483	52.438	52.66	52.36	53.00	52.00	52.66	301,606	52.438	2.77%
2026-02-02	51.24	51.14	51.28	50.98	52.00	208,200	10,682,216	51.308	51.24	51.14	51.28	50.98	52.00	208,200	51.307	-1.46%
2026-01-30	52.00	51.40	52.00	52.00	52.78	49,465	2,582,704	52.213	52.00	51.40	52.00	52.00	52.78	49,465	52.213	-1.85%
2026-01-29	52.98	52.98	53.20	52.68	53.02	49,319	2,605,538	52.830	52.98	52.98	53.20	52.68	53.02	49,319	52.830	-0.15%
2026-01-28	53.06	53.00	53.12	52.52	53.12	57,200	3,026,312	52.908	53.06	53.00	53.12	52.52	53.12	57,200	52.908	1.07%
2026-01-27	52.50	52.36	52.50	52.30	52.50	26,247	1,375,895	52.421	52.50	52.36	52.50	52.30	52.50	26,247	52.421	1.35%
2026-01-26	51.80	51.50	51.86	51.66	51.86	59,808	3,093,093	51.717	51.80	51.50	51.86	51.66	51.86	59,808	51.717	0.00%
2026-01-23	51.80	51.74	52.32	51.74	51.90	86,400	4,480,636	51.859	51.80	51.74	52.32	51.74	51.90	86,400	51.859	0.54%
2026-01-22	51.52	51.52	51.58	51.42	51.60	19,015	980,053	51.541	51.52	51.52	51.58	51.42	51.60	19,015	51.541	1.30%
2026-01-21	50.86	50.80	51.36	50.82	51.00	219,600	11,172,512	50.877	50.86	50.80	51.36	50.82	51.00	219,600	50.877	-0.27%
2026-01-20	51.00	51.00	51.38	50.96	51.28	34,816	1,783,130	51.216	51.00	51.00	51.38	50.96	51.28	34,816	51.216	-0.23%
2026-01-19	51.12	51.02	51.90	51.12	51.90	342,601	17,564,015	51.267	51.12	51.02	51.90	51.12	51.90	342,601	51.267	-1.88%
2026-01-16	52.10	52.10	52.50	51.90	52.10	96,447	5,018,724	52.036	52.10	52.10	52.50	51.90	52.10	96,447	52.036	0.46%
2026-01-15	51.86	51.80	52.10	51.58	52.08	35,840	1,854,163	51.735	51.86	51.80	52.10	51.58	52.08	35,840	51.734	-0.50%
2026-01-14	52.12	52.10	52.16	52.12	52.32	10,810	563,814	52.157	52.12	52.10	52.16	52.12	52.32	10,810	52.157	-0.34%
2026-01-13	52.30	52.24	52.30	52.00	52.30	28,010	1,461,631	52.183	52.30	52.24	52.30	52.00	52.30	28,010	52.182	1.08%
2026-01-09	51.74	51.74	52.28	51.68	51.78	113,043	5,848,928	51.741	51.74	51.74	52.28	51.68	51.78	113,043	51.741	-0.19%
2026-01-08	51.84	51.12	52.32	51.72	52.00	156,444	8,108,746	51.832	51.84	51.12	52.32	51.72	52.00	156,444	51.832	-0.08%
2026-01-07	51.88	51.58	52.30	51.84	51.98	134,201	6,966,235	51.909	51.88	51.58	52.30	51.84	51.98	134,201	51.909	0.50%
2026-01-06	51.62	51.46	52.16	51.26	51.68	110,820	5,716,806	51.586	51.62	51.46	52.16	51.26	51.68	110,820	51.586	0.70%
2026-01-05	51.26	51.26	51.62	51.26	51.58	138,166	7,087,841	51.300	51.26	51.26	51.62	51.26	51.58	138,166	51.299	-0.47%
2025-12-31	51.50	51.22	51.60	51.46	51.54	74,600	3,839,968	51.474	51.50	51.22	51.60	51.46	51.54	74,600	51.474	-0.31%
2025-12-30	51.66	51.48	52.28	51.58	51.74	117,696	6,078,430	51.645	51.66	51.48	52.28	51.58	51.74	117,696	51.645	-0.27%
2025-12-29	51.80	51.74	51.88	51.80	51.94	24,019	1,245,947	51.873	51.80	51.74	51.88	51.80	51.94	24,019	51.873	0.00%
2025-12-24	51.80	51.54	51.80	51.78	51.80	11,404	590,704	51.798	51.80	51.54	51.80	51.78	51.80	11,404	51.798	0.50%
2025-12-23	51.54	51.50	52.20	51.54	51.66	14,427	744,689	51.618	51.54	51.50	52.20	51.54	51.66	14,427	51.618	-0.12%
2025-12-22	51.60	51.34	52.06	51.52	51.60	72,602	3,743,935	51.568	51.60	51.34	52.06	51.52	51.60	72,602	51.568	1.42%
2025-12-19	50.88	50.32	52.10	50.60	50.90	39,588	2,009,739	50.766	50.88	50.32	52.10	50.60	50.90	39,588	50.766	1.27%
2025-12-18	50.24	50.16	50.24	50.00	50.26	307,010	15,394,957	50.145	50.24	50.16	50.24	50.00	50.26	307,010	50.145	-1.30%
2025-12-17	50.90	50.88	51.40	50.78	50.84	19,210	976,482	50.832	50.90	50.88	51.40	50.78	50.84	19,210	50.832	1.15%
2025-12-16	50.32	50.30	51.14	50.30	51.12	47,438	2,390,025	50.382	50.32	50.30	51.14	50.30	51.12	47,438	50.382	-1.60%
2025-12-15	51.14	51.10	52.00	51.14	51.92	108,815	5,584,300	51.319	51.14	51.10	52.00	51.14	51.92	108,815	51.319	-1.65%
2025-12-12	52.00	51.92	52.02	51.64	52.04	53,220	2,767,016	51.992	52.00	51.92	52.02	51.64	52.04	53,220	51.992	0.70%
2025-12-11	51.64	51.50	51.98	51.54	52.08	159,200	8,219,360	51.629	51.64	51.50	51.98	51.54	52.08	159,200	51.629	-0.84%
2025-12-10	52.08	51.92	52.50	51.86	52.08	27,019	1,403,278	51.937	52.08	51.92	52.50	51.86	52.08	27,019	51.937	0.23%
2025-12-09	51.96	51.88	53.12	51.88	52.06	162,026	8,421,568	51.977	51.96	51.88	53.12	51.88	52.06	162,026	51.977	-0.50%
2025-12-08	52.22	52.22	52.24	52.04	52.22	40,609	2,118,921	52.179	52.22	52.22	52.24	52.04	52.22	40,609	52.179	0.35%
2025-12-05	52.04	52.04	52.36	51.92	52.04	108,982	5,665,788	51.988	52.04	52.04	52.36	51.92	52.04	108,982	51.988	0.23%
2025-12-04	51.92	51.86	51.92	51.82	51.92	159,400	8,269,368	51.878	51.92	51.86	51.92	51.82	51.92	159,400	51.878	0.04%
2025-12-03	51.90	51.82	51.90	51.78	51.92	33,600	1,743,452	51.889	51.90	51.82	51.90	51.78	51.92	33,600	51.888	1.09%
2025-12-02	51.34	51.30	51.52	51.30	51.46	37,600	1,930,200	51.335	51.34	51.30	51.52	51.30	51.46	37,600	51.335	0.47%
2025-12-01	51.10	51.10	51.20	51.02	51.26	82,000	4,188,252	51.076	51.10	51.10	51.20	51.02	51.26	82,000	51.076	-0.78%
2025-11-28	51.50	51.32	51.90	51.18	51.50	17,800	914,928	51.400	51.50	51.32	51.90	51.18	51.50	17,800	51.400	0.66%
2025-11-27	51.16	50.92	51.20	51.00	51.18	152,075	7,774,939	51.126	51.16	50.92	51.20	51.00	51.18	152,075	51.126	0.47%
2025-11-26	50.92	50.90	51.00	50.76	50.96	71,212	3,622,002	50.862	50.92	50.90	51.00	50.76	50.96	71,212	50.862	1.35%
2025-11-25	50.24	50.20	50.68	50.22	50.36	115,200	5,799,440	50.342	50.24	50.20	50.68	50.22	50.36	115,200	50.342	1.58%
2025-11-24	49.46	49.44	49.50	49.00	49.52	85,400	4,222,648	49.446	49.46	49.44	49.50	49.00	49.52	85,400	49.446	1.64%
2025-11-21	48.66	48.50	50.28	48.66	50.56	457,005	22,339,292	48.882	48.66	48.50	50.28	48.66	50.56	457,005	48.882	-4.25%
2025-11-20	50.82	50.78	50.92	50.78	50.92	149,800	7,616,060	50.842	50.82	50.78	50.92	50.78	50.92	149,800	50.842	2.09%
2025-11-19	49.78	49.72	49.80	49.48	49.88	140,800	7,008,120	49.774	49.78	49.72	49.80	49.48	49.88	140,800	49.774	-0.20%
2025-11-18	49.88	49.80	50.32	49.78	51.02	130,009	6,522,429	50.169	49.88	49.80	50.32	49.78	51.02	130,009	50.169	-2.35%
2025-11-17	51.08	51.00	51.50	50.38	51.08	95,000	4,834,880	50.894	51.08	51.00	51.50	50.38	51.08	95,000	50.893	1.47%
2025-11-14	50.34	50.24	50.68	50.28	51.62	97,801	4,951,281	50.626	50.34	50.24	50.68	50.28	51.62	97,801	50.626	-2.74%
2025-11-13	51.76	51.70	51.86	51.66	51.94	66,600	3,447,180	51.760	51.76	51.70	51.86	51.66	51.94	66,600	51.759	-0.42%
2025-11-12	51.98	52.00	52.62	51.84	52.02	63,600	3,299,468	51.878	51.98	52.00	52.62	51.84	52.02	63,600	51.878	0.46%
2025-11-11	51.74	51.40	51.90	51.42	51.96	253,493	13,153,453	51.889	51.74	51.40	51.90	51.42	51.96	253,493	51.889	0.66%
2025-11-10	51.40	51.38	51.50	51.12	51.42	140,200	7,193,556	51.309	51.40	51.38	51.50	51.12	51.42	140,200	51.309	0.59%
2025-11-07	51.10	51.04	51.60	50.84	51.10	85,968	4,378,834	50.936	51.10	51.04	51.60	50.84	51.10	85,968	50.936	-1.12%
2025-11-06	51.68	50.64	51.76	51.68	51.88	102,800	5,319,708	51.748	51.68	50.64	51.76	51.68	51.88	102,800	51.748	0.70%
2025-11-05	51.32	51.16	51.80	50.94	51.46	107,400	5,489,092	51.109	51.32	51.16	51.80	50.94	51.46	107,400	51.109	-1.12%
2025-11-04	51.90	51.60	52.80	51.88	52.36	106,200	5,550,580	52.265	51.90	51.60	52.80	51.88	52.36	106,200	52.265	-0.88%
2025-11-03	52.36	52.36	52.44	52.36	53.04	147,800	7,760,500	52.507	52.36	52.36	52.44	52.36	53.04	147,800	52.507	-0.72%
2025-10-31	52.74	52.70	53.18	52.58	52.74	189,201	9,970,184	52.696	52.74	52.70	53.18	52.58	52.74	189,201	52.696	-0.15%
2025-10-30	52.82	51.40	52.86	52.74	53.12	177,800	9,414,860	52.952	52.82	51.40	52.86	52.74	53.12	177,800	52.952	1.15%
2025-10-28	52.22	52.20	52.24	52.18	52.26	29,227	1,526,445	52.227	52.22	52.20	52.24	52.18	52.26	29,227	52.227	0.69%
2025-10-27	51.86	51.72	52.56	51.50	51.88	223,401	11,559,687	51.744	51.86	51.72	52.56	51.50	51.88	223,401	51.744	1.85%
2025-10-24	50.92	50.92	51.00	50.88	51.04	146,200	7,445,132	50.924	50.92	50.92	51.00	50.88	51.04	146,200	50.924	0.91%
2025-10-23	50.46	50.44	50.84	50.40	50.46	40,748	2,054,372	50.417	50.46	50.44	50.84	50.40	50.46	40,748	50.417	-0.79%
2025-10-22	50.86	50.70	50.92	50.74	50.92	85,476	4,343,970	50.821	50.86	50.70	50.92	50.74	50.92	85,476	50.821	0.16%
2025-10-21	50.78	50.38	51.26	50.78	50.94	237,000	12,049,452	50.842	50.78	50.38	51.26	50.78	50.94	237,000	50.842	0.59%
2025-10-20	50.48	49.22	51.88	50.28	50.52	122,400	6,168,204	50.394	50.48	49.22	51.88	50.28	50.52	122,400	50.394	2.69%
2025-10-17	49.16	49.00	49.32	49.08	49.82	267,800	13,288,324	49.620	49.16	49.00	49.32	49.08	49.82	267,800	49.620	-2.23%
2025-10-16	50.28	50.20	50.80	50.00	50.34	34,810	1,743,143	50.076	50.28	50.20	50.80	50.00	50.34	34,810	50.076	0.40%
2025-10-15	50.08	50.00	50.50	49.90	50.14	26,201	1,308,369	49.936	50.08	50.00	50.50	49.90	50.14	26,201	49.936	1.17%
2025-10-14	49.50	49.30	50.10	49.50	50.30	66,209	3,313,270	50.043	49.50	49.30	50.10	49.50	50.30	66,209	50.043	-1.12%
2025-10-13	50.06	49.88	50.30	49.84	50.80	61,400	3,063,712	49.898	50.06	49.88	50.30	49.84	50.80	61,400	49.898	-1.57%
2025-10-10	50.86	50.84	51.94	50.84	51.02	36,200	1,843,916	50.937	50.86	50.84	51.94	50.84	51.02	36,200	50.937	-0.20%
2025-10-09	50.96	50.86	50.96	50.82	51.02	40,894	2,082,772	50.931	50.96	50.86	50.96	50.82	51.02	40,894	50.931	0.99%
2025-10-08	50.46	50.38	51.40	50.36	51.40	121,800	6,144,156	50.445	50.46	50.38	51.40	50.36	51.40	121,800	50.445	0.04%
2025-10-06	50.44	50.40	51.50	50.32	50.60	96,400	4,861,424	50.430	50.44	50.40	51.50	50.32	50.60	96,400	50.430	-0.32%
2025-10-03	50.60	50.60	51.52	50.48	51.54	56,050	2,834,511	50.571	50.60	50.60	51.52	50.48	51.54	56,050	50.571	0.44%
2025-10-02	50.38	50.28	51.00	50.14	50.38	86,400	4,348,304	50.328	50.38	50.28	51.00	50.14	50.38	86,400	50.328	1.23%
2025-09-30	49.82	49.70	49.90	49.76	49.94	127,600	6,364,436	49.878	49.77	49.65	49.85	49.71	49.89	127,728	49.828	-0.12%
2025-09-29	49.88	49.80	50.14	49.42	49.90	67,027	3,340,178	49.833	49.83	49.75	50.09	49.37	49.85	67,094	49.783	0.93%
2025-09-26	49.42	49.40	50.00	49.32	49.46	38,200	1,886,960	49.397	49.37	49.35	49.95	49.27	49.41	38,238	49.347	-0.32%
2025-09-25	49.58	49.58	49.84	49.58	49.86	48,400	2,402,840	49.646	49.53	49.53	49.79	49.53	49.81	48,449	49.596	-0.56%
2025-09-24	49.86	49.86	50.14	49.76	50.00	34,200	1,704,492	49.839	49.81	49.81	50.09	49.71	49.95	34,234	49.789	-0.52%
2025-09-23	50.12	50.00	50.14	50.08	50.16	28,800	1,443,972	50.138	50.07	49.95	50.09	50.03	50.11	28,829	50.088	1.05%
2025-09-22	49.60	49.20	50.80	49.52	49.82	60,200	2,991,820	49.698	49.55	49.15	50.75	49.47	49.77	60,260	49.648	0.16%
2025-09-19	49.52	48.94	50.86	49.48	49.60	11,815	585,747	49.577	49.47	48.89	50.81	49.43	49.55	11,827	49.527	0.28%
2025-09-18	49.38	49.38	50.22	49.22	49.40	27,200	1,340,160	49.271	49.33	49.33	50.17	49.17	49.35	27,227	49.221	0.28%
2025-09-17	49.24	49.18	49.30	49.08	49.70	31,400	1,548,172	49.305	49.19	49.13	49.25	49.03	49.65	31,432	49.255	-0.04%
2025-09-16	49.26	49.00	49.76	48.88	49.36	69,436	3,419,374	49.245	49.21	48.95	49.71	48.83	49.31	69,506	49.196	0.98%
2025-09-15	48.78	48.58	48.88	48.50	48.84	9,500	463,140	48.752	48.73	48.53	48.83	48.45	48.79	9,510	48.703	0.41%
2025-09-12	48.58	48.40	48.70	48.50	48.66	7,007	340,399	48.580	48.53	48.35	48.65	48.45	48.61	7,014	48.531	0.25%
2025-09-11	48.46	48.02	48.50	48.32	48.46	19,600	948,520	48.394	48.41	47.97	48.45	48.27	48.41	19,620	48.345	-0.04%
2025-09-10	48.48	48.48	48.84	48.32	48.48	28,200	1,365,108	48.408	48.43	48.43	48.79	48.27	48.43	28,228	48.360	0.29%
2025-09-09	48.34	48.24	48.50	48.20	48.50	25,618	1,240,169	48.410	48.29	48.19	48.45	48.15	48.45	25,644	48.361	0.42%
2025-09-08	48.14	48.08	48.28	48.00	48.18	38,000	1,828,472	48.118	48.09	48.03	48.23	47.95	48.13	38,038	48.069	0.08%
2025-09-05	48.10	47.50	48.28	48.06	48.22	25,583	1,232,965	48.195	48.05	47.45	48.23	48.01	48.17	25,609	48.146	1.05%
2025-09-04	47.60	47.52	48.12	47.50	47.72	5,212	248,139	47.609	47.55	47.47	48.07	47.45	47.67	5,217	47.561	0.55%
2025-09-03	47.34	47.34	47.98	47.28	47.38	45,400	2,150,020	47.357	47.29	47.29	47.93	47.23	47.33	45,446	47.310	0.30%
2025-09-02	47.20	47.16	47.98	47.30	47.56	90,009	4,264,263	47.376	47.15	47.11	47.93	47.25	47.51	90,099	47.328	-0.51%
2025-09-01	47.44	47.20	47.50	47.38	47.68	82,657	3,924,449	47.479	47.39	47.15	47.45	47.33	47.63	82,740	47.431	-1.04%
2025-08-29	47.94	47.92	48.98	47.92	47.96	2,600	124,616	47.929	47.89	47.87	48.93	47.87	47.91	2,603	47.881	0.38%
2025-08-28	47.76	47.76	48.52	47.60	47.72	12,400	591,292	47.685	47.71	47.71	48.47	47.55	47.67	12,412	47.637	0.25%
2025-08-27	47.64	47.60	48.42	47.58	47.74	56,620	2,696,137	47.618	47.59	47.55	48.37	47.53	47.69	56,677	47.570	0.42%
2025-08-26	47.44	47.00	48.80	47.44	47.54	19,000	902,832	47.518	47.39	46.95	48.75	47.39	47.49	19,019	47.470	-0.59%
2025-08-25	47.72	47.58	47.72	47.62	47.78	50,600	2,414,796	47.723	47.67	47.53	47.67	47.57	47.73	50,651	47.675	1.36%
2025-08-22	47.08	47.00	48.26	46.92	47.12	118,400	5,571,396	47.056	47.03	46.95	48.21	46.87	47.07	118,519	47.008	-0.51%
2025-08-21	47.32	47.26	47.44	47.14	47.44	50,400	2,383,444	47.291	47.27	47.21	47.39	47.09	47.39	50,451	47.243	-0.25%
2025-08-20	47.44	47.28	48.00	47.20	47.44	1,271,600	60,028,277	47.207	47.39	47.23	47.95	47.15	47.39	1,272,877	47.160	-1.21%
2025-08-19	48.02	48.02	49.00	47.96	48.20	14,600	701,436	48.044	47.97	47.97	48.95	47.91	48.15	14,615	47.995	-0.50%
2025-08-18	48.26	48.00	48.26	48.34	48.50	21,000	1,017,724	48.463	48.21	47.95	48.21	48.29	48.45	21,021	48.414	-0.54%
2025-08-15	48.52	48.48	48.60	48.48	48.64	28,400	1,377,532	48.505	48.47	48.43	48.55	48.43	48.59	28,429	48.456	-0.33%
2025-08-14	48.68	48.58	50.00	48.56	48.84	77,800	3,785,196	48.653	48.63	48.53	49.95	48.51	48.79	77,878	48.604	-0.25%
2025-08-13	48.80	48.70	49.00	48.60	48.82	45,600	2,223,664	48.765	48.75	48.65	48.95	48.55	48.77	45,646	48.716	1.54%
2025-08-12	48.06	48.06	48.20	48.04	48.16	14,023	674,253	48.082	48.01	48.01	48.15	47.99	48.11	14,037	48.034	-0.17%
2025-08-11	48.14	48.08	48.36	48.14	48.36	749,800	36,251,344	48.348	48.09	48.03	48.31	48.09	48.31	750,553	48.299	0.54%
2025-08-08	47.88	47.84	47.90	47.86	47.94	22,200	1,064,028	47.929	47.83	47.79	47.85	47.81	47.89	22,222	47.881	0.21%
2025-08-07	47.78	47.70	47.78	47.66	47.78	17,986	858,735	47.745	47.73	47.65	47.73	47.61	47.73	18,004	47.697	1.27%
2025-08-06	47.18	47.14	47.18	46.94	47.18	5,600	263,336	47.024	47.13	47.09	47.13	46.89	47.13	5,606	46.977	-0.55%
2025-08-05	47.44	46.30	47.44	46.80	47.48	14,400	682,852	47.420	47.39	46.25	47.39	46.75	47.43	14,414	47.373	1.41%
2025-08-04	46.78	46.70	47.58	46.62	47.30	33,200	1,550,304	46.696	46.73	46.65	47.53	46.57	47.25	33,233	46.649	-0.68%
2025-08-01	47.10	47.04	47.10	47.04	47.44	57,400	2,716,836	47.332	47.05	46.99	47.05	46.99	47.39	57,458	47.284	-2.32%
2025-07-31	48.22	48.22	48.78	48.22	48.42	673,306	32,544,339	48.335	48.17	48.17	48.73	48.17	48.37	673,982	48.287	1.17%
2025-07-30	47.66	47.64	48.30	47.60	47.76	686,600	32,790,477	47.758	47.61	47.59	48.25	47.55	47.71	687,290	47.710	-0.33%
2025-07-29	47.82	47.76	-	47.66	47.82	47,820	2,283,628	47.755	47.77	47.71	-	47.61	47.77	47,868	47.707	0.04%
2025-07-28	47.80	47.78	48.28	47.70	47.88	38,200	1,826,028	47.802	47.75	47.73	48.23	47.65	47.83	38,238	47.754	0.76%
2025-07-25	47.44	47.10	47.46	47.46	47.58	9,800	465,612	47.511	47.39	47.05	47.41	47.41	47.53	9,810	47.464	0.17%
2025-07-24	47.36	47.36	47.42	47.34	47.50	167,200	7,925,636	47.402	47.31	47.31	47.37	47.29	47.45	167,368	47.355	0.38%
2025-07-23	47.18	47.18	47.26	47.18	47.24	14,800	698,688	47.209	47.13	47.13	47.21	47.13	47.19	14,815	47.161	-0.17%
2025-07-22	47.26	47.20	47.46	47.24	47.46	53,780	2,547,776	47.374	47.21	47.15	47.41	47.19	47.41	53,834	47.326	-0.42%
2025-07-21	47.46	47.22	47.46	47.12	47.46	11,600	547,640	47.210	47.41	47.17	47.41	47.07	47.41	11,612	47.163	0.59%
2025-07-18	47.18	47.18	47.36	47.12	47.26	60,400	2,848,144	47.155	47.13	47.13	47.31	47.07	47.21	60,461	47.107	0.81%
2025-07-17	46.80	46.80	47.00	46.62	46.90	15,000	701,164	46.744	46.75	46.75	46.95	46.57	46.85	15,015	46.697	0.43%
2025-07-16	46.60	46.48	47.00	46.50	46.70	12,400	578,268	46.635	46.55	46.43	46.95	46.45	46.65	12,412	46.588	-0.72%
2025-07-15	46.94	46.86	46.98	46.58	46.94	15,000	701,100	46.740	46.89	46.81	46.93	46.53	46.89	15,015	46.693	1.34%
2025-07-14	46.32	46.28	46.94	46.26	46.44	260,000	12,032,996	46.281	46.27	46.23	46.89	46.21	46.39	260,261	46.234	-0.30%
2025-07-11	46.46	46.04	46.46	46.40	46.64	50,400	2,342,968	46.488	46.41	45.99	46.41	46.35	46.59	50,451	46.441	-0.39%
2025-07-10	46.64	46.34	47.08	46.52	46.64	132,200	6,160,724	46.602	46.59	46.29	47.03	46.47	46.59	132,333	46.555	0.65%
2025-07-09	46.34	46.28	46.50	46.28	46.36	70,397	3,257,861	46.278	46.29	46.23	46.45	46.23	46.31	70,468	46.232	-0.34%
2025-07-08	46.50	46.32	46.52	46.32	46.50	27,404	1,271,617	46.403	46.45	46.27	46.47	46.27	46.45	27,432	46.356	0.22%
2025-07-07	46.40	46.32	46.46	46.38	46.90	43,600	2,024,764	46.440	46.35	46.27	46.41	46.33	46.85	43,644	46.393	-0.43%
2025-07-04	46.60	46.32	47.06	46.50	46.60	26,200	1,219,964	46.564	46.55	46.27	47.01	46.45	46.55	26,226	46.517	0.52%
2025-07-03	46.36	46.32	46.80	46.20	46.38	19,000	879,864	46.309	46.31	46.27	46.75	46.15	46.33	19,019	46.262	0.78%
2025-07-02	46.00	45.52	46.00	45.92	46.08	16,800	772,688	45.993	45.95	45.47	45.95	45.87	46.03	16,817	45.947	-0.56%
2025-06-30	46.26	46.24	46.50	46.12	46.48	56,200	2,601,384	46.288	46.21	46.19	46.45	46.07	46.43	56,256	46.242	0.57%
2025-06-27	46.00	45.90	46.40	45.58	46.02	32,600	1,496,436	45.903	45.95	45.85	46.35	45.53	45.97	32,633	45.857	1.01%
2025-06-26	45.54	45.50	46.00	45.36	45.54	12,200	554,144	45.422	45.49	45.45	45.95	45.31	45.49	12,212	45.376	0.44%
2025-06-25	45.34	45.32	45.40	45.24	45.38	19,200	869,996	45.312	45.29	45.27	45.35	45.19	45.33	19,219	45.267	0.44%
2025-06-24	45.14	44.90	45.22	44.88	45.22	296,411	13,336,061	44.992	45.09	44.85	45.17	44.83	45.17	296,709	44.947	2.08%
2025-06-23	44.22	44.04	44.30	43.86	44.12	41,000	1,804,772	44.019	44.18	44.00	44.26	43.82	44.08	41,041	43.975	-0.18%
2025-06-20	44.30	44.00	44.74	44.16	44.30	25,752	1,139,634	44.254	44.26	43.96	44.70	44.12	44.26	25,778	44.210	0.54%
2025-06-19	44.06	43.76	44.80	44.08	44.16	38,400	1,694,528	44.128	44.02	43.72	44.76	44.04	44.12	38,439	44.084	-0.99%
2025-06-18	44.50	43.90	44.80	44.36	44.52	58,800	2,611,964	44.421	44.46	43.86	44.76	44.32	44.48	58,859	44.377	0.09%
2025-06-17	44.46	44.40	44.66	44.40	44.60	12,600	561,680	44.578	44.42	44.36	44.62	44.36	44.56	12,613	44.533	0.00%
2025-06-16	44.46	43.78	44.80	44.20	44.46	37,401	1,655,347	44.259	44.42	43.74	44.76	44.16	44.42	37,439	44.215	0.91%
2025-06-13	44.06	44.06	44.88	43.86	44.06	58,000	2,547,504	43.923	44.02	44.02	44.83	43.82	44.02	58,058	43.878	-0.77%
2025-06-12	44.40	44.38	44.40	44.32	44.52	30,800	1,369,836	44.475	44.36	44.34	44.36	44.28	44.48	30,831	44.431	-0.63%
2025-06-11	44.68	44.68	44.90	44.42	44.68	67,800	3,023,664	44.597	44.64	44.64	44.85	44.38	44.64	67,868	44.552	0.63%
2025-06-10	44.40	44.28	44.72	44.40	44.80	68,220	3,048,537	44.687	44.36	44.24	44.68	44.36	44.76	68,289	44.642	0.05%
2025-06-09	44.38	44.30	44.80	44.26	44.36	21,400	948,396	44.318	44.34	44.26	44.76	44.22	44.32	21,421	44.273	0.50%
2025-06-06	44.16	44.08	44.80	43.92	44.20	165,011	7,280,284	44.120	44.12	44.04	44.76	43.88	44.16	165,177	44.076	-0.54%
2025-06-05	44.40	43.78	44.80	44.22	44.40	25,200	1,114,828	44.239	44.36	43.74	44.76	44.18	44.36	25,225	44.195	0.36%
2025-06-04	44.24	44.10	44.24	43.74	44.26	31,400	1,384,116	44.080	44.20	44.06	44.20	43.70	44.22	31,432	44.036	1.47%
2025-06-03	43.60	43.40	43.70	43.60	43.70	26,000	1,135,456	43.671	43.56	43.36	43.66	43.56	43.66	26,026	43.628	1.07%
2025-06-02	43.14	43.08	43.90	43.10	43.96	41,000	1,768,652	43.138	43.10	43.04	43.86	43.06	43.92	41,041	43.095	-0.83%
2025-05-30	43.50	43.40	44.00	43.34	44.38	18,600	811,672	43.638	43.46	43.36	43.96	43.30	44.34	18,619	43.594	-1.98%
2025-05-29	44.38	44.40	44.50	44.20	44.40	129,200	5,726,016	44.319	44.34	44.36	44.46	44.16	44.36	129,330	44.275	1.79%
2025-05-28	43.60	43.50	43.72	43.54	43.68	66,800	2,915,280	43.642	43.56	43.46	43.68	43.50	43.64	66,867	43.598	0.74%
2025-05-27	43.28	43.28	43.58	43.00	43.20	21,411	923,259	43.121	43.24	43.24	43.54	42.96	43.16	21,433	43.078	0.28%
2025-05-26	43.16	43.02	43.56	43.06	43.16	64,914	2,800,030	43.135	43.12	42.98	43.52	43.02	43.12	64,979	43.091	0.19%
2025-05-23	43.08	43.00	43.56	42.88	43.10	37,372	1,604,810	42.942	43.04	42.96	43.52	42.84	43.06	37,410	42.898	0.33%
2025-05-22	42.94	42.90	43.42	42.86	43.00	44,400	1,905,780	42.923	42.90	42.86	43.38	42.82	42.96	44,445	42.880	-0.74%
2025-05-21	43.26	42.90	43.34	43.18	43.44	50,400	2,181,936	43.292	43.22	42.86	43.30	43.14	43.40	50,451	43.249	-0.41%
2025-05-20	43.44	42.90	43.52	43.00	43.52	1,069,600	46,449,460	43.427	43.40	42.86	43.48	42.96	43.48	1,070,675	43.383	1.07%
2025-05-19	42.98	42.90	43.00	42.92	43.10	84,200	3,620,712	43.001	42.94	42.86	42.96	42.88	43.06	84,285	42.958	-0.92%
2025-05-16	43.38	43.28	43.46	43.18	43.38	51,200	2,215,960	43.281	43.34	43.24	43.42	43.14	43.34	51,251	43.237	0.70%
2025-05-15	43.08	43.04	43.08	43.10	43.30	21,600	933,216	43.204	43.04	43.00	43.04	43.06	43.26	21,622	43.161	-0.05%
2025-05-14	43.10	42.16	43.20	42.58	43.10	88,401	3,800,974	42.997	43.06	42.12	43.16	42.54	43.06	88,490	42.954	2.28%
2025-05-13	42.14	42.02	42.16	42.08	42.16	43,600	1,835,452	42.098	42.10	41.98	42.12	42.04	42.12	43,644	42.055	0.29%
2025-05-12	42.02	42.20	42.50	41.32	42.26	163,000	6,781,080	41.602	41.98	42.16	42.46	41.28	42.22	163,164	41.560	3.19%
2025-05-09	40.72	40.16	41.26	40.60	40.80	16,270	661,823	40.678	40.68	40.12	41.22	40.56	40.76	16,286	40.637	0.20%
2025-05-08	40.64	40.34	41.00	40.34	40.64	48,600	1,971,800	40.572	40.60	40.30	40.96	40.30	40.60	48,649	40.531	1.20%
2025-05-07	40.16	40.16	40.66	40.04	40.22	22,600	907,244	40.144	40.12	40.12	40.62	40.00	40.18	22,623	40.103	0.60%
2025-05-06	39.92	39.92	40.10	39.90	40.12	37,200	1,490,200	40.059	39.88	39.88	40.06	39.86	40.08	37,237	40.019	-0.15%
2025-05-02	39.98	39.26	41.00	39.98	40.10	16,200	648,264	40.016	39.94	39.22	40.96	39.94	40.06	16,216	39.976	1.83%
2025-04-30	39.26	39.10	41.98	39.14	39.28	24,000	940,620	39.193	39.22	39.06	41.94	39.10	39.24	24,024	39.153	-0.15%
2025-04-29	39.32	35.80	39.40	39.16	39.38	35,412	1,391,827	39.304	39.28	35.76	39.36	39.12	39.34	35,448	39.264	0.56%
2025-04-28	39.10	38.42	39.12	38.86	39.14	38,200	1,492,916	39.082	39.06	38.38	39.08	38.82	39.10	38,238	39.042	0.51%
2025-04-25	38.90	38.92	39.06	38.86	39.06	90,000	3,507,080	38.968	38.86	38.88	39.02	38.82	39.02	90,090	38.928	3.73%
2025-04-24	37.50	37.02	37.50	37.64	37.78	28,106	1,059,294	37.689	37.46	36.98	37.46	37.60	37.74	28,134	37.651	-0.42%
2025-04-23	37.66	37.64	38.08	37.16	37.66	76,800	2,875,944	37.447	37.62	37.60	38.04	37.12	37.62	76,877	37.410	3.75%
2025-04-22	36.30	36.08	37.00	36.04	36.38	58,800	2,126,552	36.166	36.26	36.04	36.96	36.00	36.34	58,859	36.130	-2.63%
2025-04-17	37.28	37.00	37.60	37.00	37.42	92,600	3,442,384	37.175	37.24	36.96	37.56	36.96	37.38	92,693	37.137	0.38%
2025-04-16	37.14	37.12	37.38	37.10	37.54	94,800	3,538,900	37.330	37.10	37.08	37.34	37.06	37.50	94,895	37.293	-2.37%
2025-04-15	38.04	38.04	38.36	37.78	38.38	204,800	7,760,301	37.892	38.00	38.00	38.32	37.74	38.34	205,006	37.854	-0.89%
2025-04-14	38.38	38.32	40.06	37.86	38.38	68,610	2,620,129	38.189	38.34	38.28	40.02	37.82	38.34	68,679	38.150	3.06%
2025-04-11	37.24	36.80	37.88	36.58	37.62	146,800	5,438,516	37.047	37.20	36.76	37.84	36.54	37.58	146,947	37.010	-1.79%
2025-04-10	37.92	35.50	38.10	37.98	38.40	212,800	8,140,789	38.256	37.88	35.46	38.06	37.94	38.36	213,014	38.217	9.09%
2025-04-09	34.76	34.28	34.74	33.50	35.80	234,155	8,045,849	34.361	34.73	34.25	34.71	33.47	35.76	234,390	34.327	-3.55%
2025-04-08	36.04	35.82	36.04	33.50	36.04	251,488	8,964,820	35.647	36.00	35.78	36.00	33.47	36.00	251,741	35.611	7.84%
2025-04-07	33.42	33.00	33.50	33.06	36.90	389,900	13,156,816	33.744	33.39	32.97	33.47	33.03	36.86	390,292	33.710	-12.70%
2025-04-03	38.28	38.16	39.14	38.20	39.14	90,000	3,448,020	38.311	38.24	38.12	39.10	38.16	39.10	90,090	38.273	-2.25%
2025-04-02	39.16	39.14	39.28	39.14	39.32	19,200	753,300	39.234	39.12	39.10	39.24	39.10	39.28	19,219	39.195	0.67%
2025-04-01	38.90	38.80	39.44	38.72	39.08	146,600	5,720,680	39.022	38.86	38.76	39.40	38.68	39.04	146,747	38.983	0.70%
2025-03-31	38.66	38.66	39.00	38.50	39.72	77,800	3,002,472	38.592	38.59	38.59	38.93	38.43	39.65	77,939	38.524	-2.96%
2025-03-28	39.84	39.72	40.08	39.90	40.10	21,800	872,204	40.009	39.77	39.65	40.01	39.83	40.03	21,839	39.938	-1.04%
2025-03-27	40.26	40.24	41.00	40.04	40.40	16,000	644,556	40.285	40.19	40.17	40.93	39.97	40.33	16,029	40.213	-1.80%
2025-03-26	41.00	41.00	41.06	40.94	41.12	67,600	2,774,352	41.041	40.93	40.93	40.99	40.87	41.05	67,720	40.968	0.64%
2025-03-25	40.74	40.74	40.84	40.68	40.84	20,600	840,068	40.780	40.67	40.67	40.77	40.61	40.77	20,637	40.707	0.79%
2025-03-24	40.42	40.40	40.80	40.30	40.42	93,600	3,775,268	40.334	40.35	40.33	40.73	40.23	40.35	93,767	40.262	1.86%
2025-03-21	39.68	39.50	39.88	39.66	39.92	48,328	1,920,488	39.739	39.61	39.43	39.81	39.59	39.85	48,414	39.668	-1.10%
2025-03-20	40.12	40.06	40.14	39.38	40.20	9,600	385,188	40.124	40.05	39.99	40.07	39.31	40.13	9,617	40.052	1.88%
2025-03-19	39.38	39.38	39.50	39.38	39.60	17,200	678,964	39.475	39.31	39.31	39.43	39.31	39.53	17,231	39.404	-1.30%
2025-03-18	39.90	39.88	40.00	39.80	39.96	114,000	4,546,836	39.885	39.83	39.81	39.93	39.73	39.89	114,203	39.814	0.71%
2025-03-17	39.62	39.30	39.80	39.50	39.64	49,800	1,971,760	39.594	39.55	39.23	39.73	39.43	39.57	49,889	39.523	1.07%
2025-03-14	39.20	39.20	39.32	39.18	39.36	112,600	4,415,360	39.213	39.13	39.13	39.25	39.11	39.29	112,801	39.143	-0.20%
2025-03-13	39.28	39.24	40.00	39.24	40.00	36,000	1,419,240	39.423	39.21	39.17	39.93	39.17	39.93	36,064	39.353	-0.15%
2025-03-12	39.34	39.10	39.44	39.16	39.42	28,000	1,099,360	39.263	39.27	39.03	39.37	39.09	39.35	28,050	39.193	0.05%
2025-03-11	39.32	39.32	39.48	38.82	40.00	72,682	2,849,411	39.204	39.25	39.25	39.41	38.75	39.93	72,812	39.134	-3.15%
2025-03-10	40.60	40.54	40.98	40.54	41.08	28,000	1,137,708	40.632	40.53	40.47	40.91	40.47	41.01	28,050	40.560	-0.39%
2025-03-07	40.76	40.50	41.20	40.60	41.16	54,740	2,230,437	40.746	40.69	40.43	41.13	40.53	41.09	54,838	40.674	-1.69%
2025-03-06	41.46	41.16	41.52	41.46	41.70	44,200	1,840,088	41.631	41.39	41.09	41.45	41.39	41.63	44,279	41.557	-0.10%
2025-03-05	41.50	41.46	41.96	41.30	41.50	53,200	2,202,016	41.391	41.43	41.39	41.89	41.23	41.43	53,295	41.318	0.24%
2025-03-04	41.40	41.32	42.84	40.72	41.56	48,200	1,996,852	41.429	41.33	41.25	42.76	40.65	41.49	48,286	41.355	-2.27%
2025-03-03	42.36	42.32	42.86	42.14	42.40	46,810	1,980,360	42.306	42.28	42.24	42.78	42.07	42.32	46,893	42.231	1.68%
2025-02-28	41.66	41.62	42.92	41.46	42.92	48,400	2,014,612	41.624	41.59	41.55	42.84	41.39	42.84	48,486	41.550	-2.94%
2025-02-27	42.92	42.92	43.44	42.64	42.96	15,611	668,072	42.795	42.84	42.84	43.36	42.56	42.88	15,639	42.719	-0.09%
2025-02-26	42.96	42.96	43.48	42.70	42.96	58,800	2,517,476	42.814	42.88	42.88	43.40	42.62	42.88	58,905	42.738	-0.09%
2025-02-25	43.00	42.56	43.18	43.00	43.76	59,400	2,564,608	43.175	42.92	42.48	43.10	42.92	43.68	59,506	43.098	-1.92%
2025-02-24	43.84	43.80	45.08	43.78	44.20	50,000	2,194,404	43.888	43.76	43.72	45.00	43.70	44.12	50,089	43.810	-1.70%
2025-02-21	44.60	44.60	45.16	44.52	44.68	182,392	8,145,294	44.658	44.52	44.52	45.08	44.44	44.60	182,717	44.579	-0.18%
2025-02-20	44.68	44.68	45.28	44.64	44.80	42,000	1,875,908	44.665	44.60	44.60	45.20	44.56	44.72	42,075	44.585	-0.27%
2025-02-19	44.80	44.80	44.88	44.80	44.94	8,200	367,844	44.859	44.72	44.72	44.80	44.72	44.86	8,215	44.779	-0.27%
2025-02-18	44.92	44.86	45.00	44.80	44.96	22,410	1,004,797	44.837	44.84	44.78	44.92	44.72	44.88	22,450	44.757	0.22%
2025-02-17	44.82	44.82	44.84	44.80	44.90	36,300	1,627,960	44.847	44.74	44.74	44.76	44.72	44.82	36,365	44.768	0.36%
2025-02-14	44.66	44.68	44.70	44.50	44.68	27,023	1,205,644	44.616	44.58	44.60	44.62	44.42	44.60	27,071	44.536	1.22%
2025-02-13	44.12	43.90	44.32	44.12	44.22	50,600	2,235,272	44.175	44.04	43.82	44.24	44.04	44.14	50,690	44.097	0.46%
2025-02-12	43.92	43.90	44.10	43.90	44.00	58,600	2,577,964	43.993	43.84	43.82	44.02	43.82	43.92	58,704	43.914	0.09%
2025-02-11	43.88	43.70	44.00	43.86	44.48	44,015	1,933,155	43.920	43.80	43.62	43.92	43.78	44.40	44,093	43.842	0.41%
2025-02-10	43.70	43.66	44.52	43.66	43.82	37,600	1,642,796	43.691	43.62	43.58	44.44	43.58	43.74	37,667	43.614	-0.77%
2025-02-07	44.04	44.04	44.08	43.94	44.10	33,530	1,476,881	44.047	43.96	43.96	44.00	43.86	44.02	33,590	43.968	0.46%
2025-02-06	43.84	43.82	44.00	43.38	44.00	53,800	2,360,592	43.877	43.76	43.74	43.92	43.30	43.92	53,896	43.799	1.25%
2025-02-05	43.30	43.18	43.38	43.28	43.54	54,600	2,369,824	43.403	43.22	43.10	43.30	43.20	43.46	54,697	43.326	0.46%
2025-02-04	43.10	43.10	43.18	42.90	43.38	28,600	1,234,784	43.174	43.02	43.02	43.10	42.82	43.30	28,651	43.097	1.27%
2025-02-03	42.56	42.52	43.36	42.32	42.88	141,300	5,988,804	42.384	42.48	42.44	43.28	42.24	42.80	141,552	42.308	-0.75%
2025-01-28	42.88	42.88	42.96	42.80	42.92	42,400	1,818,136	42.881	42.80	42.80	42.88	42.72	42.84	42,476	42.804	-0.05%
2025-01-27	42.90	42.80	44.20	42.92	44.30	94,600	4,082,920	43.160	42.82	42.72	44.12	42.84	44.22	94,769	43.083	-2.99%
2025-01-24	44.22	43.68	44.30	44.22	44.40	13,000	575,952	44.304	44.14	43.60	44.22	44.14	44.32	13,023	44.225	0.14%
2025-01-23	44.16	44.00	44.30	44.12	44.20	50,600	2,235,004	44.170	44.08	43.92	44.22	44.04	44.12	50,690	44.091	0.50%
2025-01-22	43.94	43.94	44.10	43.94	44.02	14,220	625,306	43.974	43.86	43.86	44.02	43.86	43.94	14,245	43.895	1.01%
2025-01-21	43.50	43.42	43.92	43.30	43.50	39,000	1,694,136	43.439	43.42	43.34	43.84	43.22	43.42	39,069	43.362	0.14%
2025-01-20	43.44	43.30	43.90	43.28	43.44	13,200	572,032	43.336	43.36	43.22	43.82	43.20	43.36	13,224	43.259	1.54%
2025-01-17	42.78	42.74	43.78	42.74	42.86	11,200	479,640	42.825	42.70	42.66	43.70	42.66	42.78	11,220	42.749	-1.20%
2025-01-16	43.30	42.50	43.30	43.00	43.34	33,800	1,459,944	43.194	43.22	42.42	43.22	42.92	43.26	33,860	43.117	2.75%
2025-01-15	42.14	42.10	42.80	42.12	42.16	17,000	716,340	42.138	42.07	42.03	42.72	42.05	42.09	17,030	42.063	-0.43%
2025-01-14	42.32	42.24	42.76	42.18	42.34	35,000	1,480,372	42.296	42.24	42.16	42.68	42.10	42.26	35,062	42.221	0.86%
2025-01-13	41.96	41.94	42.50	41.92	42.60	24,400	1,025,748	42.039	41.89	41.87	42.42	41.85	42.52	24,443	41.964	-1.82%
2025-01-10	42.74	42.68	42.76	42.60	42.78	3,600	153,728	42.702	42.66	42.60	42.68	42.52	42.70	3,606	42.626	0.19%
2025-01-09	42.66	42.56	42.66	42.66	43.40	12,416	531,065	42.773	42.58	42.48	42.58	42.58	43.32	12,438	42.697	-0.65%
2025-01-08	42.94	42.90	44.00	42.84	44.00	14,785	637,591	43.124	42.86	42.82	43.92	42.76	43.92	14,811	43.047	-1.33%
2025-01-07	43.52	43.50	43.60	43.50	43.62	40,400	1,760,624	43.580	43.44	43.42	43.52	43.42	43.54	40,472	43.502	0.79%
2025-01-06	43.18	43.12	43.20	43.02	43.20	25,000	1,077,904	43.116	43.10	43.04	43.12	42.94	43.12	25,045	43.039	1.31%
2025-01-03	42.62	42.26	42.92	42.48	42.80	78,000	3,319,976	42.564	42.54	42.18	42.84	42.40	42.72	78,139	42.488	-0.42%
2025-01-02	42.80	42.68	42.92	42.64	42.86	51,200	2,189,404	42.762	42.72	42.60	42.84	42.56	42.78	51,291	42.686	-0.05%
2024-12-31	42.82	42.78	42.84	42.78	43.56	20,200	865,356	42.839	42.74	42.70	42.76	42.70	43.48	20,236	42.763	-0.97%
2024-12-30	43.24	43.20	43.30	43.24	43.44	28,600	1,239,980	43.356	43.16	43.12	43.22	43.16	43.36	28,651	43.279	-1.37%
2024-12-27	43.84	43.80	44.34	43.80	43.94	101,800	4,464,492	43.856	43.76	43.72	44.26	43.72	43.86	101,981	43.778	0.92%
2024-12-24	43.44	43.38	43.80	43.32	43.46	25,600	1,112,136	43.443	43.36	43.30	43.72	43.24	43.38	25,646	43.366	0.28%
2024-12-23	43.32	43.32	43.80	43.20	43.36	12,800	553,688	43.257	43.24	43.24	43.72	43.12	43.28	12,823	43.180	2.12%
2024-12-20	42.42	42.42	43.48	42.38	43.00	133,058	5,646,232	42.434	42.34	42.34	43.40	42.30	42.92	133,295	42.359	-1.35%
2024-12-19	43.00	42.88	43.00	42.78	44.48	108,600	4,655,664	42.870	42.92	42.80	42.92	42.70	44.40	108,794	42.794	-3.33%
2024-12-18	44.48	44.30	44.48	44.36	44.50	55,200	2,450,344	44.390	44.40	44.22	44.40	44.28	44.42	55,298	44.311	0.00%
2024-12-17	44.48	44.48	44.50	44.48	44.72	207,800	9,273,892	44.629	44.40	44.40	44.42	44.40	44.64	208,170	44.550	0.86%
2024-12-16	44.10	43.90	44.14	44.00	44.14	209,200	9,213,156	44.040	44.02	43.82	44.06	43.92	44.06	209,573	43.962	0.36%
2024-12-13	43.94	43.80	43.94	43.90	43.96	58,400	2,564,812	43.918	43.86	43.72	43.86	43.82	43.88	58,504	43.840	-0.05%
2024-12-12	43.96	43.90	44.00	43.90	44.00	42,000	1,846,424	43.963	43.88	43.82	43.92	43.82	43.92	42,075	43.884	1.76%
2024-12-11	43.20	43.02	43.28	43.20	43.36	46,800	2,023,336	43.234	43.12	42.94	43.20	43.12	43.28	46,883	43.157	-0.37%
2024-12-10	43.36	43.02	44.32	43.30	43.40	14,413	624,543	43.332	43.28	42.94	44.24	43.22	43.32	14,439	43.255	-1.09%
2024-12-09	43.84	43.46	43.88	43.56	43.84	36,800	1,609,724	43.743	43.76	43.38	43.80	43.48	43.76	36,866	43.665	0.97%
2024-12-06	43.42	43.38	43.46	43.38	43.44	65,081	2,825,741	43.419	43.34	43.30	43.38	43.30	43.36	65,197	43.342	0.09%
2024-12-05	43.38	42.90	43.50	43.38	43.50	71,401	3,103,675	43.468	43.30	42.82	43.42	43.30	43.42	71,528	43.391	0.65%
2024-12-04	43.10	42.90	43.18	43.00	43.16	91,200	3,932,289	43.117	43.02	42.82	43.10	42.92	43.08	91,363	43.041	0.51%
2024-12-03	42.88	42.82	42.88	42.76	42.88	15,600	668,708	42.866	42.80	42.74	42.80	42.68	42.80	15,628	42.790	1.37%
2024-12-02	42.30	42.26	42.72	42.16	42.34	22,600	955,616	42.284	42.22	42.18	42.64	42.09	42.26	22,640	42.209	0.33%
2024-11-29	42.16	42.12	42.72	42.06	42.28	23,000	970,420	42.192	42.09	42.05	42.64	41.99	42.20	23,041	42.117	0.29%
2024-11-28	42.04	42.00	42.74	42.00	42.10	20,600	866,908	42.083	41.97	41.93	42.66	41.93	42.03	20,637	42.008	-0.52%
2024-11-27	42.26	42.26	42.30	42.26	42.38	32,600	1,378,656	42.290	42.18	42.18	42.22	42.18	42.30	32,658	42.215	0.38%
2024-11-26	42.10	41.96	42.10	41.96	42.28	18,912	796,144	42.097	42.03	41.89	42.03	41.89	42.20	18,946	42.022	-0.43%
2024-11-25	42.28	42.22	42.76	42.16	42.30	12,000	507,340	42.278	42.20	42.14	42.68	42.09	42.22	12,021	42.203	0.91%
2024-11-22	41.90	41.90	42.16	41.90	42.00	27,800	1,166,396	41.957	41.83	41.83	42.09	41.83	41.93	27,850	41.882	0.53%
2024-11-21	41.68	41.56	42.16	41.64	41.80	50,476	2,107,598	41.755	41.61	41.49	42.09	41.57	41.73	50,566	41.680	-0.62%
2024-11-20	41.94	41.90	42.00	41.84	42.02	178,222	7,480,604	41.974	41.87	41.83	41.93	41.77	41.95	178,540	41.899	0.82%
2024-11-19	41.60	41.54	42.10	41.58	41.70	120,800	5,028,104	41.623	41.53	41.47	42.03	41.51	41.63	121,015	41.549	0.34%
2024-11-18	41.46	41.08	41.80	41.46	41.66	35,200	1,462,360	41.544	41.39	41.01	41.73	41.39	41.59	35,263	41.470	-1.19%
2024-11-15	41.96	41.90	42.16	41.96	42.14	5,600	235,204	42.001	41.89	41.83	42.09	41.89	42.07	5,610	41.926	-1.22%
2024-11-14	42.48	42.36	42.96	42.46	42.54	15,600	662,704	42.481	42.40	42.28	42.88	42.38	42.46	15,628	42.405	0.00%
2024-11-13	42.48	42.46	43.12	42.46	42.60	86,600	3,679,572	42.489	42.40	42.38	43.04	42.38	42.52	86,754	42.414	-0.38%
2024-11-12	42.64	42.60	43.28	42.62	42.78	107,000	4,568,364	42.695	42.56	42.52	43.20	42.54	42.70	107,191	42.619	-0.37%
2024-11-11	42.80	42.80	42.82	42.76	43.20	50,651	2,167,979	42.802	42.72	42.72	42.74	42.68	43.12	50,741	42.726	0.19%
2024-11-08	42.72	42.60	43.16	42.60	42.72	28,400	1,212,248	42.685	42.64	42.52	43.08	42.52	42.64	28,451	42.609	1.71%
2024-11-07	42.00	42.00	42.16	41.98	42.12	134,027	5,639,207	42.075	41.93	41.93	42.09	41.91	42.05	134,266	42.000	1.11%
2024-11-06	41.54	41.40	41.98	41.00	41.62	31,600	1,307,364	41.372	41.47	41.33	41.91	40.93	41.55	31,656	41.299	2.62%
2024-11-05	40.48	40.40	40.56	40.28	40.50	12,000	484,456	40.371	40.41	40.33	40.49	40.21	40.43	12,021	40.300	-0.25%
2024-11-04	40.58	39.90	41.14	40.50	40.70	4,800	195,088	40.643	40.51	39.83	41.07	40.43	40.63	4,809	40.571	0.50%
2024-11-01	40.38	40.28	40.60	40.24	40.50	121,171	4,888,209	40.341	40.31	40.21	40.53	40.17	40.43	121,387	40.270	-1.03%
2024-10-31	40.80	40.50	41.76	40.80	41.20	72,000	2,950,088	40.973	40.73	40.43	41.69	40.73	41.13	72,128	40.901	-2.06%
2024-10-30	41.66	41.58	41.76	41.58	41.68	65,000	2,707,016	41.646	41.59	41.51	41.69	41.51	41.61	65,116	41.572	1.07%
2024-10-29	41.22	41.10	41.88	41.10	41.40	30,223	1,243,111	41.131	41.15	41.03	41.81	41.03	41.33	30,277	41.058	-0.43%
2024-10-28	41.40	41.34	41.40	41.20	41.42	8,400	347,472	41.366	41.33	41.27	41.33	41.13	41.35	8,415	41.292	0.98%
2024-10-25	41.00	40.86	41.20	40.86	41.00	3,600	147,292	40.914	40.93	40.79	41.13	40.79	40.93	3,606	40.842	0.44%
2024-10-24	40.82	40.82	41.16	40.76	41.00	3,800	155,212	40.845	40.75	40.75	41.09	40.69	40.93	3,807	40.773	-0.73%
2024-10-23	41.12	41.08	41.18	41.08	41.18	10,134	416,898	41.139	41.05	41.01	41.11	41.01	41.11	10,152	41.065	0.24%
2024-10-22	41.02	41.00	41.02	41.02	41.06	7,400	303,504	41.014	40.95	40.93	40.95	40.95	40.99	7,413	40.941	0.15%
2024-10-21	40.96	40.46	41.12	40.90	41.12	43,600	1,790,608	41.069	40.89	40.39	41.05	40.83	41.05	43,678	40.996	0.05%
2024-10-18	40.94	40.78	41.34	40.76	40.96	13,000	531,388	40.876	40.87	40.71	41.27	40.69	40.89	13,023	40.803	-0.15%
2024-10-17	41.00	40.70	41.34	40.70	41.00	39,600	1,616,812	40.829	40.93	40.63	41.27	40.63	40.93	39,671	40.756	0.54%
2024-10-16	40.78	40.72	41.76	40.56	40.86	29,200	1,192,244	40.830	40.71	40.65	41.69	40.49	40.79	29,252	40.758	-1.21%
2024-10-15	41.28	41.22	41.28	41.22	41.34	58,000	2,393,480	41.267	41.21	41.15	41.21	41.15	41.27	58,103	41.193	0.88%
2024-10-14	40.92	40.82	41.40	40.82	40.90	19,200	784,420	40.855	40.85	40.75	41.33	40.75	40.83	19,234	40.783	0.00%
2024-10-10	40.92	39.96	40.94	40.88	41.00	39,800	1,630,912	40.978	40.85	39.89	40.87	40.81	40.93	39,871	40.905	1.19%
2024-10-09	40.44	40.02	40.56	40.00	40.60	25,000	1,012,200	40.488	40.37	39.95	40.49	39.93	40.53	25,045	40.416	0.60%
2024-10-08	40.20	39.62	40.20	39.90	40.30	46,225	1,846,935	39.955	40.13	39.55	40.13	39.83	40.23	46,307	39.884	-0.30%
2024-10-07	40.32	39.60	40.32	40.32	40.50	58,400	2,360,204	40.415	40.25	39.53	40.25	40.25	40.43	58,504	40.343	0.65%
2024-10-04	40.06	39.60	40.60	39.96	40.12	130,000	5,206,572	40.051	39.99	39.53	40.53	39.89	40.05	130,232	39.979	0.91%
2024-10-03	39.70	39.60	39.82	39.70	39.98	75,800	3,023,044	39.882	39.63	39.53	39.75	39.63	39.91	75,935	39.811	-0.45%
2024-10-02	39.92	39.60	-	39.76	40.06	104,205	4,162,598	39.946	39.81	39.49	-	39.65	39.95	104,495	39.835	-1.38%
2024-09-30	40.48	40.36	41.02	40.38	40.50	46,469	1,879,000	40.436	40.37	40.25	40.91	40.27	40.39	46,598	40.323	-0.15%
2024-09-27	40.54	40.30	40.80	40.54	41.46	172,800	7,031,072	40.689	40.43	40.19	40.69	40.43	41.34	173,282	40.576	-1.22%
2024-09-26	41.04	41.00	41.04	40.50	41.04	21,400	872,772	40.784	40.93	40.89	40.93	40.39	40.93	21,460	40.670	1.84%
2024-09-25	40.30	40.30	40.34	40.28	40.36	17,000	685,480	40.322	40.19	40.19	40.23	40.17	40.25	17,047	40.210	-0.15%
2024-09-24	40.36	40.22	40.50	40.14	40.36	18,200	732,088	40.225	40.25	40.11	40.39	40.03	40.25	18,251	40.113	0.55%
2024-09-23	40.14	39.54	40.88	39.68	40.42	39,989	1,613,535	40.350	40.03	39.43	40.77	39.57	40.31	40,100	40.237	-0.05%
2024-09-20	40.16	40.16	40.22	40.00	40.22	69,400	2,786,900	40.157	40.05	40.05	40.11	39.89	40.11	69,593	40.045	0.60%
2024-09-19	39.92	39.88	40.00	39.30	39.92	46,000	1,832,484	39.837	39.81	39.77	39.89	39.19	39.81	46,128	39.726	1.17%
2024-09-17	39.46	39.46	39.98	39.30	39.46	19,000	748,408	39.390	39.35	39.35	39.87	39.19	39.35	19,053	39.280	-0.10%
2024-09-16	39.50	39.50	40.00	39.44	39.60	36,800	1,456,068	39.567	39.39	39.39	39.89	39.33	39.49	36,903	39.457	0.15%
2024-09-13	39.44	39.40	39.50	39.40	39.48	109,992	4,340,668	39.464	39.33	39.29	39.39	39.29	39.37	110,299	39.354	0.82%
2024-09-12	39.12	37.62	39.66	38.80	39.22	47,000	1,840,884	39.168	39.01	37.52	39.55	38.69	39.11	47,131	39.059	2.68%
2024-09-11	38.10	37.60	38.52	37.98	38.10	35,400	1,346,304	38.031	37.99	37.50	38.41	37.87	37.99	35,499	37.925	0.85%
2024-09-10	37.78	37.66	37.82	37.78	37.82	8,400	317,368	37.782	37.68	37.56	37.71	37.68	37.71	8,423	37.677	0.21%
2024-09-09	37.70	37.66	38.18	37.46	38.38	25,200	947,036	37.581	37.60	37.56	38.07	37.36	38.27	25,270	37.476	-1.82%
2024-09-05	38.40	38.38	38.88	38.18	38.48	45,800	1,751,032	38.232	38.29	38.27	38.77	38.07	38.37	45,928	38.126	0.47%
2024-09-04	38.22	38.18	38.40	38.12	39.44	23,200	888,392	38.293	38.11	38.07	38.29	38.01	39.33	23,265	38.186	-3.68%
2024-09-03	39.68	39.68	40.12	39.54	39.60	13,600	538,120	39.568	39.57	39.57	40.01	39.43	39.49	13,638	39.458	0.35%
2024-09-02	39.54	39.44	40.14	39.56	39.72	40,400	1,602,508	39.666	39.43	39.33	40.03	39.45	39.61	40,513	39.556	0.25%
2024-08-30	39.44	39.44	39.94	39.34	39.44	23,400	921,052	39.361	39.33	39.33	39.83	39.23	39.33	23,465	39.252	0.82%
2024-08-29	39.12	39.10	40.16	38.86	39.68	30,400	1,184,444	38.962	39.01	38.99	40.05	38.75	39.57	30,485	38.854	-1.41%
2024-08-28	39.68	39.66	40.08	39.28	39.68	43,200	1,712,884	39.650	39.57	39.55	39.97	39.17	39.57	43,320	39.540	0.20%
2024-08-27	39.60	39.58	39.66	39.50	39.66	46,200	1,829,104	39.591	39.49	39.47	39.55	39.39	39.55	46,329	39.481	-1.25%
2024-08-26	40.10	39.28	40.48	39.96	40.10	7,000	279,868	39.981	39.99	39.17	40.37	39.85	39.99	7,020	39.870	0.91%
2024-08-23	39.74	39.74	40.66	39.66	39.78	13,800	548,416	39.740	39.63	39.63	40.55	39.55	39.67	13,838	39.630	-1.10%
2024-08-22	40.18	40.16	40.66	40.16	40.24	10,400	417,944	40.187	40.07	40.05	40.55	40.05	40.13	10,429	40.075	0.35%
2024-08-21	40.04	39.48	40.20	39.96	40.08	9,662	386,618	40.014	39.93	39.37	40.09	39.85	39.97	9,689	39.903	-0.30%
2024-08-20	40.16	40.06	40.20	40.06	40.22	31,000	1,242,272	40.073	40.05	39.95	40.09	39.95	40.11	31,086	39.962	1.72%
2024-08-19	39.48	39.04	40.16	39.48	39.86	63,600	2,519,368	39.613	39.37	38.93	40.05	39.37	39.75	63,777	39.503	-0.50%
2024-08-16	39.68	39.58	39.80	39.56	39.74	130,000	5,155,696	39.659	39.57	39.47	39.69	39.45	39.63	130,362	39.549	2.53%
2024-08-15	38.70	38.70	39.00	38.64	38.80	72,800	2,821,952	38.763	38.59	38.59	38.89	38.53	38.69	73,003	38.655	0.52%
2024-08-14	38.50	38.10	39.04	38.46	38.58	107,800	4,151,888	38.515	38.39	37.99	38.93	38.35	38.47	108,100	38.408	1.80%
2024-08-13	37.82	37.40	38.26	37.64	37.82	18,200	685,676	37.675	37.71	37.30	38.15	37.54	37.71	18,251	37.570	0.42%
2024-08-12	37.66	37.36	38.10	37.50	37.80	7,800	293,516	37.630	37.56	37.26	37.99	37.40	37.69	7,822	37.526	0.59%
2024-08-09	37.44	37.32	37.92	37.26	37.54	28,878	1,081,028	37.434	37.34	37.22	37.81	37.16	37.44	28,958	37.330	3.71%
2024-08-08	36.10	35.62	36.78	36.10	36.44	74,000	2,685,612	36.292	36.00	35.52	36.68	36.00	36.34	74,206	36.191	-1.85%
2024-08-07	36.78	36.80	36.96	36.74	37.20	108,868	4,026,398	36.984	36.68	36.70	36.86	36.64	37.10	109,171	36.881	0.11%
2024-08-06	36.74	35.86	37.42	36.74	37.28	81,800	3,019,524	36.914	36.64	35.76	37.32	36.64	37.18	82,028	36.811	2.45%
2024-08-05	35.86	35.80	37.76	34.94	37.64	267,800	9,632,044	35.967	35.76	35.70	37.66	34.84	37.54	268,546	35.867	-5.08%
2024-08-02	37.78	37.64	37.94	37.78	38.20	91,400	3,464,660	37.907	37.68	37.54	37.83	37.68	38.09	91,655	37.801	-4.64%
2024-08-01	39.62	38.84	39.62	39.58	40.12	36,400	1,444,640	39.688	39.51	38.73	39.51	39.47	40.01	36,501	39.578	2.11%
2024-07-31	38.80	38.58	39.24	38.48	38.80	39,475	1,528,268	38.715	38.69	38.47	39.13	38.37	38.69	39,585	38.607	0.10%
2024-07-30	38.76	38.76	39.30	38.50	38.82	10,400	401,232	38.580	38.65	38.65	39.19	38.39	38.71	10,429	38.473	-0.15%
2024-07-29	38.82	38.60	39.40	38.84	38.96	121,200	4,717,860	38.926	38.71	38.49	39.29	38.73	38.85	121,538	38.818	0.67%
2024-07-26	38.56	38.56	39.12	38.40	38.62	24,400	939,768	38.515	38.45	38.45	39.01	38.29	38.51	24,468	38.408	-0.21%
2024-07-25	38.64	38.50	38.80	38.52	39.50	95,800	3,709,952	38.726	38.53	38.39	38.69	38.41	39.39	96,067	38.618	-2.77%
2024-07-24	39.74	39.60	39.92	39.74	39.92	7,200	286,816	39.836	39.63	39.49	39.81	39.63	39.81	7,220	39.725	-0.85%
2024-07-23	40.08	40.04	40.56	40.06	40.18	15,000	602,108	40.141	39.97	39.93	40.45	39.95	40.07	15,042	40.029	0.35%
2024-07-22	39.94	39.86	40.00	39.80	39.94	42,291	1,684,989	39.843	39.83	39.75	39.89	39.69	39.83	42,409	39.732	0.20%
2024-07-19	39.86	39.74	40.10	39.80	40.22	128,800	5,168,595	40.129	39.75	39.63	39.99	39.69	40.11	129,159	40.017	-1.34%
2024-07-18	40.40	40.20	41.46	40.28	40.58	168,800	6,807,428	40.328	40.29	40.09	41.34	40.17	40.47	169,270	40.216	-1.42%
2024-07-17	40.98	40.52	41.22	40.98	41.40	19,200	789,436	41.117	40.87	40.41	41.11	40.87	41.28	19,254	41.002	-1.11%
2024-07-16	41.44	40.98	41.46	41.44	41.54	14,600	605,948	41.503	41.32	40.87	41.34	41.32	41.42	14,641	41.388	-0.14%
2024-07-15	41.50	41.42	42.00	41.32	41.52	37,400	1,550,972	41.470	41.38	41.30	41.88	41.21	41.40	37,504	41.355	1.27%
2024-07-12	40.98	40.56	41.52	40.98	42.00	81,400	3,343,316	41.073	40.87	40.45	41.40	40.87	41.88	81,627	40.959	-2.52%
2024-07-11	42.04	42.02	42.50	41.92	42.04	31,200	1,311,316	42.029	41.92	41.90	42.38	41.80	41.92	31,287	41.913	0.86%
2024-07-10	41.68	41.62	42.22	41.60	41.70	31,200	1,299,688	41.657	41.56	41.50	42.10	41.48	41.58	31,287	41.541	-0.14%
2024-07-09	41.74	41.50	41.92	41.62	41.76	117,630	4,902,531	41.678	41.62	41.38	41.80	41.50	41.64	117,958	41.562	0.68%
2024-07-08	41.46	41.40	41.92	41.12	41.46	32,600	1,350,696	41.432	41.34	41.28	41.80	41.01	41.34	32,691	41.317	0.83%
2024-07-05	41.12	40.98	41.52	40.96	41.12	66,400	2,728,544	41.093	41.01	40.87	41.40	40.85	41.01	66,585	40.978	0.19%
2024-07-04	41.04	40.80	41.08	40.70	41.04	27,600	1,131,756	41.006	40.93	40.69	40.97	40.59	40.93	27,677	40.892	0.84%
2024-07-03	40.70	40.66	40.72	40.08	40.72	155,600	6,329,520	40.678	40.59	40.55	40.61	39.97	40.61	156,034	40.565	1.55%
2024-07-02	40.08	40.00	40.34	40.08	40.34	96,800	3,884,692	40.131	39.97	39.89	40.23	39.97	40.23	97,070	40.020	-0.64%
2024-06-28	40.34	40.34	40.78	40.34	40.44	42,800	1,728,828	40.393	40.23	40.23	40.67	40.23	40.33	42,919	40.281	1.00%
2024-06-27	39.94	39.98	40.68	39.94	40.50	130,800	5,228,280	39.972	39.83	39.87	40.57	39.83	40.39	131,165	39.860	-0.65%
2024-06-26	40.20	40.20	40.66	39.54	40.16	27,400	1,098,980	40.109	40.09	40.09	40.55	39.43	40.05	27,476	39.997	1.67%
2024-06-25	39.54	39.52	40.08	39.54	39.70	48,800	1,935,184	39.655	39.43	39.41	39.97	39.43	39.59	48,936	39.545	-1.35%
2024-06-24	40.08	40.08	40.62	39.92	40.16	15,287	611,416	39.996	39.97	39.97	40.51	39.81	40.05	15,330	39.885	-0.15%
2024-06-21	40.14	40.08	40.16	40.12	40.50	20,400	819,560	40.175	40.03	39.97	40.05	40.01	40.39	20,457	40.063	-1.38%
2024-06-20	40.70	40.60	41.14	40.54	40.80	86,000	3,499,368	40.690	40.59	40.49	41.03	40.43	40.69	86,240	40.577	0.35%
2024-06-19	40.56	40.52	40.96	40.48	40.56	27,400	1,110,700	40.537	40.45	40.41	40.85	40.37	40.45	27,476	40.424	0.20%
2024-06-18	40.48	40.38	40.80	40.34	40.50	183,800	7,437,804	40.467	40.37	40.27	40.69	40.23	40.39	184,312	40.354	1.25%
2024-06-17	39.98	39.98	40.48	39.90	40.02	92,000	3,675,980	39.956	39.87	39.87	40.37	39.79	39.91	92,256	39.845	0.20%
2024-06-14	39.90	39.78	40.36	39.78	39.90	48,600	1,936,916	39.854	39.79	39.67	40.25	39.67	39.79	48,735	39.743	0.05%
2024-06-13	39.88	39.82	40.00	39.74	39.92	224,600	8,951,160	39.854	39.77	39.71	39.89	39.63	39.81	225,226	39.743	2.10%
2024-06-12	39.06	39.02	39.12	39.00	39.18	66,758	2,607,563	39.060	38.95	38.91	39.01	38.89	39.07	66,944	38.951	0.93%
2024-06-11	38.70	38.60	38.70	38.66	38.72	6,600	255,280	38.679	38.59	38.49	38.59	38.55	38.61	6,618	38.571	-0.05%
2024-06-07	38.72	38.66	38.98	38.64	38.98	66,658	2,578,714	38.686	38.61	38.55	38.87	38.53	38.87	66,844	38.578	0.00%
2024-06-06	38.72	38.60	39.00	38.56	38.76	109,612	4,245,456	38.732	38.61	38.49	38.89	38.45	38.65	109,917	38.624	2.16%
2024-06-05	37.90	37.96	38.42	37.90	38.02	16,250	616,702	37.951	37.79	37.85	38.31	37.79	37.91	16,295	37.845	0.48%
2024-06-04	37.72	37.68	37.82	37.68	37.84	67,000	2,527,700	37.727	37.62	37.58	37.71	37.58	37.73	67,187	37.622	-0.26%
2024-06-03	37.82	37.10	38.30	37.78	37.82	8,000	302,528	37.816	37.71	37.00	38.19	37.68	37.71	8,022	37.711	0.64%
2024-05-31	37.58	37.52	37.60	37.52	37.60	11,800	443,324	37.570	37.48	37.42	37.50	37.42	37.50	11,833	37.465	-0.69%
2024-05-30	37.84	37.78	38.68	37.78	37.88	14,000	529,628	37.831	37.73	37.68	38.57	37.68	37.77	14,039	37.725	-0.94%
2024-05-29	38.20	37.74	38.22	38.12	38.32	48,300	1,843,598	38.170	38.09	37.64	38.11	38.01	38.21	48,435	38.064	-0.31%
2024-05-28	38.32	38.20	38.40	38.20	38.32	27,012	1,034,699	38.305	38.21	38.09	38.29	38.09	38.21	27,087	38.199	0.31%
2024-05-27	38.20	38.12	38.70	37.88	38.22	3,200	121,928	38.103	38.09	38.01	38.59	37.77	38.11	3,209	37.997	1.06%
2024-05-24	37.80	37.68	37.86	37.68	37.92	17,100	646,776	37.823	37.69	37.58	37.75	37.58	37.81	17,148	37.718	-1.36%
2024-05-23	38.32	38.30	38.76	38.14	38.34	15,406	588,453	38.196	38.21	38.19	38.65	38.03	38.23	15,449	38.090	0.79%
2024-05-22	38.02	37.96	38.06	37.96	38.04	3,600	136,712	37.976	37.91	37.85	37.95	37.85	37.93	3,610	37.870	0.48%
2024-05-21	37.84	37.16	38.28	37.80	37.88	16,800	635,636	37.836	37.73	37.06	38.17	37.69	37.77	16,847	37.730	0.53%
2024-05-20	37.64	37.20	37.70	37.64	37.74	47,000	1,772,268	37.708	37.54	37.10	37.60	37.54	37.64	47,131	37.603	-0.11%
2024-05-17	37.68	37.50	38.30	37.62	37.82	66,400	2,499,504	37.643	37.58	37.40	38.19	37.52	37.71	66,585	37.539	-0.37%
2024-05-16	37.82	37.82	38.00	37.76	37.88	178,200	6,744,080	37.846	37.71	37.71	37.89	37.66	37.77	178,697	37.740	2.49%
2024-05-14	36.90	36.90	37.42	36.88	36.88	200	7,376	36.880	36.80	36.80	37.32	36.78	36.78	201	36.778	-0.11%
2024-05-13	36.94	36.92	37.42	36.86	37.00	221,000	8,148,696	36.872	36.84	36.82	37.32	36.76	36.90	221,616	36.769	0.27%
2024-05-10	36.84	36.20	37.28	36.78	36.84	12,000	441,860	36.822	36.74	36.10	37.18	36.68	36.74	12,033	36.719	0.44%
2024-05-09	36.68	36.64	36.72	36.70	36.74	18,288	671,511	36.719	36.58	36.54	36.62	36.60	36.64	18,339	36.617	-0.22%
2024-05-08	36.76	36.76	36.82	36.70	36.82	207,898	7,642,032	36.759	36.66	36.66	36.72	36.60	36.72	208,477	36.656	0.00%
2024-05-07	36.76	35.92	36.80	36.70	36.80	260,200	9,551,844	36.710	36.66	35.82	36.70	36.60	36.70	260,925	36.608	0.99%
2024-05-06	36.40	36.30	36.44	36.32	36.42	16,800	611,056	36.372	36.30	36.20	36.34	36.22	36.32	16,847	36.271	1.68%
2024-05-03	35.80	35.80	35.88	35.52	35.94	11,800	422,312	35.789	35.70	35.70	35.78	35.42	35.84	11,833	35.690	0.79%
2024-05-02	35.52	35.40	-	35.38	35.52	45,200	1,602,700	35.458	35.42	35.30	-	35.28	35.42	45,326	35.359	-1.82%
2024-04-30	36.18	36.10	36.68	36.16	36.24	61,600	2,229,636	36.195	36.08	36.00	36.58	36.06	36.14	61,772	36.095	-0.06%
2024-04-29	36.20	35.90	36.66	36.12	36.20	6,600	238,628	36.156	36.10	35.80	36.56	36.02	36.10	6,618	36.055	0.95%
2024-04-26	35.86	35.86	36.00	35.84	35.92	19,200	688,692	35.869	35.76	35.76	35.90	35.74	35.82	19,254	35.770	1.59%
2024-04-25	35.30	35.10	36.26	35.20	35.40	37,800	1,333,692	35.283	35.20	35.00	36.16	35.10	35.30	37,905	35.185	-1.34%
2024-04-24	35.78	35.70	36.34	35.78	35.90	27,800	995,936	35.825	35.68	35.60	36.24	35.68	35.80	27,877	35.725	2.05%
2024-04-23	35.06	35.06	35.48	34.90	35.06	34,092	1,193,321	35.003	34.96	34.96	35.38	34.80	34.96	34,187	34.906	0.46%
2024-04-22	34.90	34.82	34.90	34.76	35.16	28,600	998,848	34.925	34.80	34.72	34.80	34.66	35.06	28,680	34.828	-0.74%
2024-04-19	35.16	35.20	36.32	34.74	35.12	271,200	9,514,444	35.083	35.06	35.10	36.22	34.64	35.02	271,956	34.985	-1.90%
2024-04-18	35.84	35.70	35.84	35.68	35.88	85,400	3,053,728	35.758	35.74	35.60	35.74	35.58	35.78	85,638	35.659	-0.55%
2024-04-17	36.04	36.00	36.48	35.98	36.20	16,000	577,508	36.094	35.94	35.90	36.38	35.88	36.10	16,045	35.994	0.11%
2024-04-16	36.00	35.98	36.08	35.88	36.14	10,600	381,412	35.982	35.90	35.88	35.98	35.78	36.04	10,630	35.882	-2.23%
2024-04-15	36.82	36.82	37.30	36.70	36.82	4,200	154,236	36.723	36.72	36.72	37.20	36.60	36.72	4,212	36.621	-1.29%
2024-04-12	37.30	36.74	37.30	37.26	37.30	10,001	372,805	37.277	37.20	36.64	37.20	37.16	37.20	10,029	37.173	1.58%
2024-04-11	36.72	36.66	36.74	36.62	36.78	13,601	499,392	36.717	36.62	36.56	36.64	36.52	36.68	13,639	36.615	-0.81%
2024-04-10	37.02	37.00	37.46	36.98	37.02	6,000	222,028	37.005	36.92	36.90	37.36	36.88	36.92	6,017	36.902	0.43%
2024-04-09	36.86	36.80	37.38	36.82	36.96	32,453	1,197,871	36.911	36.76	36.70	37.28	36.72	36.86	32,543	36.808	-0.11%
2024-04-08	36.90	36.90	37.36	36.78	36.90	11,600	427,476	36.851	36.80	36.80	37.26	36.68	36.80	11,632	36.749	0.99%
2024-04-05	36.54	36.44	36.80	36.38	36.82	22,000	802,624	36.483	36.44	36.34	36.70	36.28	36.72	22,061	36.382	-0.65%
2024-04-03	36.78	36.78	36.82	36.76	37.16	24,400	899,336	36.858	36.68	36.68	36.72	36.66	37.06	24,468	36.756	-1.02%
2024-04-02	37.20	37.10	37.20	37.20	37.26	13,000	483,732	37.210	37.06	36.96	37.06	37.06	37.12	13,050	37.067	-0.11%
2024-03-28	37.24	37.20	37.30	37.20	37.30	12,000	446,840	37.237	37.10	37.06	37.16	37.06	37.16	12,046	37.093	0.11%
2024-03-27	37.20	37.12	37.30	37.20	37.30	18,200	677,260	37.212	37.06	36.98	37.16	37.06	37.16	18,270	37.069	-0.27%
2024-03-26	37.30	37.20	37.40	37.24	37.30	15,800	588,644	37.256	37.16	37.06	37.26	37.10	37.16	15,861	37.112	0.00%
2024-03-25	37.30	37.26	37.40	37.26	37.34	20,500	764,206	37.278	37.16	37.12	37.26	37.12	37.20	20,579	37.135	0.11%
2024-03-22	37.26	37.20	37.36	37.20	37.46	103,000	3,837,916	37.261	37.12	37.06	37.22	37.06	37.32	103,398	37.118	-0.48%
2024-03-21	37.44	37.34	37.88	37.24	37.46	58,445	2,185,110	37.388	37.30	37.20	37.73	37.10	37.32	58,671	37.243	2.13%
2024-03-20	36.66	36.60	36.98	36.58	36.66	2,600	95,280	36.646	36.52	36.46	36.84	36.44	36.52	2,610	36.505	0.44%
2024-03-19	36.50	36.50	37.00	36.42	36.56	9,900	361,410	36.506	36.36	36.36	36.86	36.28	36.42	9,938	36.365	0.05%
2024-03-18	36.48	36.48	37.08	36.30	36.50	31,000	1,126,336	36.333	36.34	36.34	36.94	36.16	36.36	31,120	36.193	-0.33%
2024-03-15	36.60	36.56	36.60	36.56	36.78	215,000	7,865,520	36.584	36.46	36.42	36.46	36.42	36.64	215,831	36.443	-0.81%
2024-03-14	36.90	36.86	37.64	36.86	36.94	3,512	129,278	36.810	36.76	36.72	37.50	36.72	36.80	3,526	36.669	-0.70%
2024-03-13	37.16	37.06	37.62	37.06	37.18	51,200	1,902,404	37.156	37.02	36.92	37.48	36.92	37.04	51,398	37.013	0.98%
2024-03-12	36.80	36.76	37.28	36.70	36.82	6,010	221,091	36.787	36.66	36.62	37.14	36.56	36.68	6,033	36.646	0.27%
2024-03-11	36.70	36.62	37.16	36.60	36.76	69,488	2,545,302	36.629	36.56	36.48	37.02	36.46	36.62	69,757	36.488	-1.34%
2024-03-08	37.20	37.12	37.20	37.12	37.22	51,200	1,905,544	37.218	37.06	36.98	37.06	36.98	37.08	51,398	37.074	1.97%
2024-03-07	36.48	36.46	36.60	36.48	36.62	9,899	361,351	36.504	36.34	36.32	36.46	36.34	36.48	9,937	36.363	-0.38%
2024-03-06	36.62	36.54	37.02	36.50	36.90	52,600	1,921,108	36.523	36.48	36.40	36.88	36.36	36.76	52,803	36.382	-0.92%
2024-03-05	36.96	36.96	37.32	36.96	37.34	61,600	2,279,280	37.001	36.82	36.82	37.18	36.82	37.20	61,838	36.859	-1.02%
2024-03-04	37.34	37.26	37.36	37.20	37.36	21,200	791,228	37.322	37.20	37.12	37.22	37.06	37.22	21,282	37.178	1.08%
2024-03-01	36.94	36.40	36.94	36.60	36.94	141,600	5,220,964	36.871	36.80	36.26	36.80	36.46	36.80	142,147	36.729	1.48%
2024-02-29	36.40	35.94	36.60	36.36	36.46	9,200	335,204	36.435	36.26	35.80	36.46	36.22	36.32	9,236	36.295	-0.22%
2024-02-28	36.48	36.40	36.60	36.48	36.58	61,400	2,244,296	36.552	36.34	36.26	36.46	36.34	36.44	61,637	36.411	0.00%
2024-02-27	36.48	36.40	36.60	36.34	36.50	26,600	968,684	36.417	36.34	36.26	36.46	36.20	36.36	26,703	36.276	0.16%
2024-02-26	36.42	36.00	36.42	36.40	36.46	13,800	502,788	36.434	36.28	35.86	36.28	36.26	36.32	13,853	36.294	-0.55%
2024-02-23	36.62	36.16	36.66	36.58	36.66	73,219	2,681,512	36.623	36.48	36.02	36.52	36.44	36.52	73,502	36.482	1.27%
2024-02-22	36.16	36.12	37.50	36.04	36.16	73,600	2,660,044	36.142	36.02	35.98	37.36	35.90	36.02	73,885	36.003	1.52%
2024-02-21	35.62	35.62	35.70	35.56	35.64	19,000	675,956	35.577	35.48	35.48	35.56	35.42	35.50	19,073	35.440	-0.78%
2024-02-20	35.90	35.90	36.54	35.84	35.90	34,000	1,219,484	35.867	35.76	35.76	36.40	35.70	35.76	34,131	35.729	-0.44%
2024-02-19	36.06	35.60	36.46	35.98	36.10	132,200	4,763,608	36.033	35.92	35.46	36.32	35.84	35.96	132,711	35.895	-1.10%
2024-02-16	36.46	36.34	36.92	36.34	36.46	29,200	1,063,176	36.410	36.32	36.20	36.78	36.20	36.32	29,313	36.270	0.28%
2024-02-15	36.36	36.32	36.58	35.96	36.38	78,800	2,860,460	36.300	36.22	36.18	36.44	35.82	36.24	79,105	36.160	1.11%
2024-02-14	35.96	35.86	36.36	35.76	36.16	161,200	5,775,892	35.831	35.82	35.72	36.22	35.62	36.02	161,823	35.693	-0.55%
2024-02-09	36.16	36.16	36.66	36.16	36.28	2,495	90,347	36.211	36.02	36.02	36.52	36.02	36.14	2,505	36.072	-0.06%
2024-02-08	36.18	36.14	36.58	36.10	36.18	105,400	3,812,216	36.169	36.04	36.00	36.44	35.96	36.04	105,807	36.030	1.23%
2024-02-07	35.74	35.70	35.94	35.74	35.82	22,430	803,324	35.815	35.60	35.56	35.80	35.60	35.68	22,517	35.677	-0.56%
2024-02-06	35.94	35.92	36.00	35.84	35.98	39,700	1,427,348	35.953	35.80	35.78	35.86	35.70	35.84	39,853	35.815	0.28%
2024-02-05	35.84	35.80	36.00	35.76	35.86	84,000	3,009,616	35.829	35.70	35.66	35.86	35.62	35.72	84,325	35.691	0.73%
2024-02-02	35.58	35.58	36.06	35.56	35.70	234,200	8,349,012	35.649	35.44	35.44	35.92	35.42	35.56	235,105	35.512	1.66%
2024-02-01	35.00	34.92	38.38	34.92	35.06	106,000	3,706,640	34.968	34.87	34.79	38.23	34.79	34.92	106,410	34.834	-0.79%
2024-01-31	35.28	35.28	35.76	35.20	35.30	28,400	1,001,380	35.260	35.14	35.14	35.62	35.06	35.16	28,510	35.124	-1.40%
2024-01-30	35.78	35.74	35.78	35.72	35.82	125,400	4,490,624	35.810	35.64	35.60	35.64	35.58	35.68	125,885	35.672	0.85%
2024-01-29	35.48	35.36	35.50	35.36	35.48	11,000	390,052	35.459	35.34	35.22	35.36	35.22	35.34	11,043	35.323	0.62%
2024-01-26	35.26	35.20	35.66	35.26	35.44	82,000	2,897,608	35.337	35.12	35.06	35.52	35.12	35.30	82,317	35.201	-1.12%
2024-01-25	35.66	35.58	36.12	35.50	35.66	51,600	1,839,356	35.646	35.52	35.44	35.98	35.36	35.52	51,799	35.509	0.06%
2024-01-24	35.64	34.80	36.12	35.50	35.66	176,800	6,294,892	35.605	35.50	34.67	35.98	35.36	35.52	177,484	35.467	1.02%
2024-01-23	35.28	35.26	35.60	35.22	35.44	39,000	1,376,916	35.306	35.14	35.12	35.46	35.08	35.30	39,151	35.170	-0.45%
2024-01-22	35.44	35.00	35.88	35.38	35.46	77,618	2,751,654	35.451	35.30	34.87	35.74	35.24	35.32	77,918	35.315	2.13%
2024-01-19	34.70	34.62	-	34.40	34.72	91,200	3,162,468	34.676	34.57	34.49	-	34.27	34.59	91,553	34.543	1.88%
2024-01-18	34.06	34.04	34.24	33.98	34.08	26,600	904,584	34.007	33.93	33.91	34.11	33.85	33.95	26,703	33.876	0.29%
2024-01-17	33.96	33.60	34.24	33.94	34.28	90,800	3,091,496	34.047	33.83	33.47	34.11	33.81	34.15	91,151	33.916	1.07%
2024-01-16	33.60	33.60	34.42	33.60	34.14	101,562	3,463,309	34.100	33.47	33.47	34.29	33.47	34.01	101,955	33.969	-2.10%
2024-01-15	34.32	34.16	34.54	34.14	34.32	9,600	329,116	34.283	34.19	34.03	34.41	34.01	34.19	9,637	34.151	0.47%
2024-01-12	34.16	33.78	34.20	34.16	34.22	9,600	328,420	34.210	34.03	33.65	34.07	34.03	34.09	9,637	34.079	-0.29%
2024-01-11	34.26	34.20	34.44	34.10	34.34	34,436	1,180,765	34.289	34.13	34.07	34.31	33.97	34.21	34,569	34.157	1.06%
2024-01-10	33.90	33.90	34.38	33.90	33.96	18,400	624,680	33.950	33.77	33.77	34.25	33.77	33.83	18,471	33.819	0.30%
2024-01-09	33.80	33.76	34.30	33.50	35.00	132,781	4,488,789	33.806	33.67	33.63	34.17	33.37	34.87	133,294	33.676	2.18%
2024-01-08	33.08	33.08	33.30	33.08	33.22	26,282	871,470	33.158	32.95	32.95	33.17	32.95	33.09	26,384	33.031	0.24%
2024-01-05	33.00	33.00	33.08	33.00	33.14	7,600	251,384	33.077	32.87	32.87	32.95	32.87	33.01	7,629	32.949	-0.90%
2024-01-04	33.30	33.22	33.72	33.22	33.30	24,200	805,364	33.280	33.17	33.09	33.59	33.09	33.17	24,294	33.151	-0.83%
2024-01-03	33.58	33.58	34.18	33.56	33.80	13,000	436,904	33.608	33.45	33.45	34.05	33.43	33.67	13,050	33.479	-1.76%
2024-01-02	34.18	34.18	34.20	34.16	34.40	21,000	717,744	34.178	34.05	34.05	34.07	34.03	34.27	21,081	34.047	-0.47%
2023-12-29	34.34	34.34	34.40	34.34	34.40	28,800	989,088	34.343	34.21	34.21	34.27	34.21	34.27	28,911	34.211	-0.35%
2023-12-28	34.46	34.44	34.46	34.30	34.50	38,000	1,308,728	34.440	34.33	34.31	34.33	34.17	34.37	38,147	34.308	0.41%
2023-12-27	34.32	34.32	34.34	34.28	34.32	13,000	445,972	34.306	34.19	34.19	34.21	34.15	34.19	13,050	34.173	0.94%
2023-12-22	34.00	33.88	34.10	33.94	34.02	67,200	2,283,976	33.988	33.87	33.75	33.97	33.81	33.89	67,460	33.857	0.59%
2023-12-21	33.80	33.74	34.18	33.66	34.18	65,292	2,202,838	33.738	33.67	33.61	34.05	33.53	34.05	65,544	33.608	-1.11%
2023-12-20	34.18	34.14	34.54	34.10	34.18	53,200	1,815,904	34.134	34.05	34.01	34.41	33.97	34.05	53,406	34.002	0.65%
2023-12-19	33.96	33.80	34.36	33.84	33.96	127,400	4,318,764	33.899	33.83	33.67	34.23	33.71	33.83	127,893	33.769	0.59%
2023-12-18	33.76	33.16	34.18	33.68	33.80	40,600	1,369,076	33.721	33.63	33.03	34.05	33.55	33.67	40,757	33.591	0.36%
2023-12-15	33.64	33.60	34.00	33.58	33.66	20,200	679,560	33.642	33.51	33.47	33.87	33.45	33.53	20,278	33.512	-0.53%
2023-12-14	33.82	33.56	34.00	33.76	33.86	71,400	2,415,536	33.831	33.69	33.43	33.87	33.63	33.73	71,676	33.701	1.74%
2023-12-13	33.24	33.28	33.76	33.24	33.30	34,200	1,137,584	33.263	33.11	33.15	33.63	33.11	33.17	34,332	33.135	0.67%
2023-12-12	33.02	32.58	33.38	32.92	33.02	68,600	2,264,564	33.011	32.89	32.45	33.25	32.79	32.89	68,865	32.884	1.35%
2023-12-11	32.58	32.50	32.60	32.48	32.80	24,348	793,570	32.593	32.45	32.37	32.47	32.35	32.67	24,442	32.467	0.31%
2023-12-08	32.48	31.98	32.50	32.46	32.56	66,290	2,156,733	32.535	32.35	31.86	32.37	32.33	32.43	66,546	32.410	1.18%
2023-12-07	32.10	32.04	32.60	32.04	32.10	13,450	431,589	32.088	31.98	31.92	32.47	31.92	31.98	13,502	31.965	-0.86%
2023-12-06	32.38	31.90	32.44	32.20	32.44	13,800	446,840	32.380	32.26	31.78	32.32	32.08	32.32	13,853	32.255	1.06%
2023-12-05	32.04	32.00	32.12	32.12	32.12	400	12,848	32.120	31.92	31.88	32.00	32.00	32.00	402	31.996	-1.05%
2023-12-04	32.38	32.00	32.60	32.38	32.38	24,200	783,596	32.380	32.26	31.88	32.47	32.26	32.26	24,294	32.255	0.06%
2023-12-01	32.36	31.90	32.60	32.36	32.40	3,800	123,004	32.370	32.24	31.78	32.47	32.24	32.28	3,815	32.245	-0.49%
2023-11-30	32.52	32.00	33.02	32.48	32.54	17,000	552,844	32.520	32.39	31.88	32.89	32.35	32.41	17,066	32.395	0.12%
2023-11-29	32.48	32.46	32.48	32.46	32.50	18,600	604,416	32.496	32.35	32.33	32.35	32.33	32.37	18,672	32.370	0.50%
2023-11-28	32.32	31.78	32.56	32.20	32.32	7,600	244,944	32.230	32.20	31.66	32.43	32.08	32.20	7,629	32.105	0.19%
2023-11-27	32.26	31.76	32.42	32.20	32.30	18,200	586,888	32.247	32.14	31.64	32.30	32.08	32.18	18,270	32.122	-0.49%
2023-11-24	32.42	31.98	32.48	32.44	32.50	2,600	84,388	32.457	32.30	31.86	32.35	32.32	32.37	2,610	32.332	-0.12%
2023-11-23	32.46	32.40	32.70	32.30	32.48	18,000	582,928	32.385	32.33	32.28	32.57	32.18	32.35	18,070	32.260	0.56%
2023-11-22	32.28	31.82	32.28	32.28	32.34	7,800	252,152	32.327	32.16	31.70	32.16	32.16	32.22	7,830	32.203	-0.68%
2023-11-21	32.50	32.06	32.56	32.20	32.56	8,325	270,490	32.491	32.37	31.94	32.43	32.08	32.43	8,357	32.366	1.56%
2023-11-20	32.00	31.94	32.10	31.96	32.06	48,200	1,542,560	32.003	31.88	31.82	31.98	31.84	31.94	48,386	31.880	-0.37%
2023-11-17	32.12	31.54	32.12	32.04	32.12	12,000	384,840	32.070	32.00	31.42	32.00	31.92	32.00	12,046	31.946	0.31%
2023-11-16	32.02	31.54	32.20	31.98	32.16	29,400	941,376	32.020	31.90	31.42	32.08	31.86	32.04	29,514	31.896	-0.44%
2023-11-15	32.16	31.46	32.20	32.08	32.20	284,400	9,149,636	32.172	32.04	31.34	32.08	31.96	32.08	285,500	32.048	2.23%
2023-11-14	31.46	31.46	31.50	31.40	31.48	20,801	653,463	31.415	31.34	31.34	31.38	31.28	31.36	20,881	31.294	0.19%
2023-11-13	31.40	31.38	31.40	31.30	31.40	28,200	883,884	31.343	31.28	31.26	31.28	31.18	31.28	28,309	31.223	1.95%
2023-11-10	30.80	30.76	31.24	30.76	30.80	3,800	117,016	30.794	30.68	30.64	31.12	30.64	30.68	3,815	30.675	-0.84%
2023-11-09	31.06	30.80	31.28	31.02	31.34	23,600	732,948	31.057	30.94	30.68	31.16	30.90	31.22	23,691	30.938	0.13%
2023-11-08	31.02	30.80	31.02	30.80	31.10	10,800	334,072	30.933	30.90	30.68	30.90	30.68	30.98	10,842	30.813	1.04%
2023-11-07	30.70	30.28	30.80	30.70	30.78	8,298	254,948	30.724	30.58	30.16	30.68	30.58	30.66	8,330	30.606	-0.13%
2023-11-06	30.74	30.66	30.80	30.40	30.76	16,400	501,908	30.604	30.62	30.54	30.68	30.28	30.64	16,463	30.486	1.59%
2023-11-03	30.26	29.98	30.28	30.22	30.30	4,800	145,264	30.263	30.14	29.86	30.16	30.10	30.18	4,819	30.147	0.93%
2023-11-02	29.98	29.26	30.36	29.88	29.98	18,000	538,380	29.910	29.86	29.15	30.24	29.76	29.86	18,070	29.795	2.46%
2023-11-01	29.26	29.18	29.74	29.18	29.28	800	23,368	29.210	29.15	29.07	29.63	29.07	29.17	803	29.098	0.90%
2023-10-31	29.00	29.00	29.52	28.96	29.04	6,800	197,200	29.000	28.89	28.89	29.41	28.85	28.93	6,826	28.888	-0.14%
2023-10-30	29.04	29.00	29.44	28.94	29.04	11,600	335,876	28.955	28.93	28.89	29.33	28.83	28.93	11,645	28.843	0.55%
2023-10-27	28.88	28.80	28.94	28.84	28.94	27,400	790,716	28.858	28.77	28.69	28.83	28.73	28.83	27,506	28.747	0.07%
2023-10-26	28.86	28.80	29.72	28.84	28.96	14,600	421,368	28.861	28.75	28.69	29.61	28.73	28.85	14,656	28.750	-3.15%
2023-10-25	29.80	29.34	29.86	29.92	29.94	8,600	257,384	29.928	29.69	29.23	29.74	29.80	29.82	8,633	29.813	-0.07%
2023-10-24	29.82	29.82	30.30	29.72	30.00	14,399	429,054	29.798	29.71	29.71	30.18	29.61	29.88	14,455	29.683	-0.27%
2023-10-20	29.90	29.82	30.10	29.88	30.00	16,800	502,288	29.898	29.78	29.71	29.98	29.76	29.88	16,865	29.783	-1.25%
2023-10-19	30.28	29.78	30.42	30.26	30.34	12,200	369,740	30.307	30.16	29.67	30.30	30.14	30.22	12,247	30.190	-1.24%
2023-10-18	30.66	30.20	31.28	30.64	30.72	5,800	177,828	30.660	30.54	30.08	31.16	30.52	30.60	5,822	30.542	-0.45%
2023-10-17	30.80	30.36	31.30	30.76	30.82	30,600	942,528	30.802	30.68	30.24	31.18	30.64	30.70	30,718	30.683	0.98%
2023-10-16	30.50	30.40	30.80	30.50	30.58	37,600	1,148,220	30.538	30.38	30.28	30.68	30.38	30.46	37,745	30.420	-1.17%
2023-10-13	30.86	30.82	30.94	30.86	30.88	1,200	37,044	30.870	30.74	30.70	30.82	30.74	30.76	1,205	30.751	-0.84%
2023-10-12	31.12	30.56	31.20	31.00	31.14	49,400	1,535,304	31.079	31.00	30.44	31.08	30.88	31.02	49,591	30.959	0.91%
2023-10-11	30.84	30.20	31.00	30.76	30.84	7,400	228,060	30.819	30.72	30.08	30.88	30.64	30.72	7,429	30.700	0.52%
2023-10-10	30.68	30.18	31.00	30.60	30.86	50,203	1,537,723	30.630	30.56	30.06	30.88	30.48	30.74	50,397	30.512	1.46%
2023-10-09	30.24	29.50	30.24	30.24	30.34	29,316	886,639	30.244	30.12	29.39	30.12	30.12	30.22	29,429	30.128	0.87%
2023-10-06	29.98	29.90	30.50	29.90	29.96	600	17,964	29.940	29.86	29.78	30.38	29.78	29.84	602	29.825	-0.13%
2023-10-05	30.02	29.58	30.50	29.96	30.10	36,800	1,105,488	30.040	29.90	29.47	30.38	29.84	29.98	36,942	29.925	1.62%
2023-10-04	29.58	29.44	30.22	29.50	29.66	20,400	603,436	29.580	29.43	29.29	30.06	29.35	29.51	20,507	29.426	-2.12%
2023-10-03	30.22	30.22	30.74	30.22	30.26	2,400	72,556	30.232	30.06	30.06	30.58	30.06	30.10	2,413	30.075	0.47%
2023-09-29	30.08	29.94	30.54	-	-	0	0	-	29.92	29.78	30.38	-	-	0	-	1.14%
2023-09-28	29.74	29.68	30.00	29.72	29.78	3,000	89,260	29.753	29.59	29.53	29.84	29.57	29.63	3,016	29.599	0.07%
2023-09-27	29.72	29.70	30.14	29.62	29.72	24,400	722,924	29.628	29.57	29.55	29.98	29.47	29.57	24,528	29.474	-0.40%
2023-09-26	29.84	29.40	30.48	29.82	30.00	3,200	95,648	29.890	29.68	29.25	30.32	29.66	29.84	3,217	29.735	-0.53%
2023-09-25	30.00	29.88	30.48	30.00	30.48	19,200	576,456	30.024	29.84	29.72	30.32	29.84	30.32	19,300	29.868	-0.07%
2023-09-22	30.02	30.02	30.48	29.88	30.02	135,400	4,056,556	29.960	29.86	29.86	30.32	29.72	29.86	136,108	29.804	-0.99%
2023-09-21	30.32	29.88	30.90	30.30	30.50	12,602	382,804	30.376	30.16	29.72	30.74	30.14	30.34	12,668	30.219	-1.88%
2023-09-20	30.90	30.90	30.92	30.90	30.92	5,600	173,148	30.919	30.74	30.74	30.76	30.74	30.76	5,629	30.759	-0.19%
2023-09-19	30.96	30.46	31.00	30.94	31.00	4,000	123,908	30.977	30.80	30.30	30.84	30.78	30.84	4,021	30.816	-0.19%
2023-09-18	31.02	30.94	31.20	30.92	31.02	4,200	130,244	31.011	30.86	30.78	31.04	30.76	30.86	4,222	30.849	-1.65%
2023-09-15	31.54	31.40	31.60	31.50	31.62	62,200	1,963,772	31.572	31.38	31.24	31.44	31.34	31.46	62,525	31.408	0.45%
2023-09-14	31.40	30.66	31.54	31.34	31.40	7,800	244,572	31.355	31.24	30.50	31.38	31.18	31.24	7,841	31.192	0.83%
2023-09-13	31.14	30.90	31.50	31.10	31.14	8,400	261,264	31.103	30.98	30.74	31.34	30.94	30.98	8,444	30.941	-0.95%
2023-09-12	31.44	31.20	31.50	31.40	31.44	600	18,852	31.420	31.28	31.04	31.34	31.24	31.28	603	31.257	0.32%
2023-09-11	31.34	31.16	31.54	31.14	31.34	8,596	268,866	31.278	31.18	31.00	31.38	30.98	31.18	8,641	31.115	0.45%
2023-09-07	31.20	31.00	31.22	31.20	31.80	17,104	540,751	31.616	31.04	30.84	31.06	31.04	31.63	17,193	31.451	-1.08%
2023-09-06	31.54	31.00	31.54	31.48	31.62	34,000	1,071,608	31.518	31.38	30.84	31.38	31.32	31.46	34,178	31.354	0.19%
2023-09-05	31.48	31.04	32.16	31.48	31.58	2,200	69,424	31.556	31.32	30.88	31.99	31.32	31.42	2,211	31.392	-0.63%
2023-09-04	31.68	31.66	31.70	31.64	31.70	11,600	367,380	31.671	31.52	31.50	31.54	31.48	31.54	11,661	31.506	0.38%
2023-08-31	31.56	31.56	31.62	31.56	31.62	4,600	145,364	31.601	31.40	31.40	31.46	31.40	31.46	4,624	31.437	0.64%
2023-08-30	31.36	30.74	31.44	31.30	31.44	10,400	326,536	31.398	31.20	30.58	31.28	31.14	31.28	10,454	31.234	2.02%
2023-08-29	30.74	30.72	30.74	30.72	30.80	4,000	122,912	30.728	30.58	30.56	30.58	30.56	30.64	4,021	30.568	0.72%
2023-08-28	30.52	30.50	31.02	30.48	30.56	10,000	305,484	30.548	30.36	30.34	30.86	30.32	30.40	10,052	30.390	0.99%
2023-08-25	30.22	30.12	31.18	30.06	31.30	22,200	670,412	30.199	30.06	29.96	31.02	29.90	31.14	22,316	30.042	-3.45%
2023-08-24	31.30	31.18	31.74	31.04	31.32	151,800	4,743,480	31.248	31.14	31.02	31.58	30.88	31.16	152,593	31.086	2.42%
2023-08-23	30.56	30.46	30.60	30.50	30.58	12,000	366,580	30.548	30.40	30.30	30.44	30.34	30.42	12,063	30.390	0.20%
2023-08-22	30.50	30.30	-	30.34	30.48	22,800	692,464	30.371	30.34	30.14	-	30.18	30.32	22,919	30.213	1.53%
2023-08-21	30.04	29.88	30.46	29.86	30.02	19,781	592,086	29.932	29.88	29.72	30.30	29.70	29.86	19,884	29.776	0.60%
2023-08-18	29.86	29.84	30.00	29.86	29.94	19,600	585,920	29.894	29.70	29.68	29.84	29.70	29.78	19,702	29.738	-1.39%
2023-08-17	30.28	30.28	30.74	30.22	30.36	17,600	532,780	30.272	30.12	30.12	30.58	30.06	30.20	17,692	30.114	-1.17%
2023-08-16	30.64	30.64	31.10	30.60	30.68	18,200	557,384	30.626	30.48	30.48	30.94	30.44	30.52	18,295	30.466	-0.65%
2023-08-15	30.84	30.38	31.44	30.84	30.96	5,800	179,304	30.915	30.68	30.22	31.28	30.68	30.80	5,830	30.754	0.26%
2023-08-14	30.76	30.44	31.22	30.44	30.76	64,001	1,955,754	30.558	30.60	30.28	31.06	30.28	30.60	64,335	30.399	0.00%
2023-08-11	30.76	30.76	31.00	30.76	30.86	3,000	92,316	30.772	30.60	30.60	30.84	30.60	30.70	3,016	30.612	-0.32%
2023-08-10	30.86	30.84	31.00	30.76	30.86	5,600	172,764	30.851	30.70	30.68	30.84	30.60	30.70	5,629	30.690	-0.84%
2023-08-09	31.12	30.98	31.40	31.04	31.24	37,600	1,168,084	31.066	30.96	30.82	31.24	30.88	31.08	37,796	30.905	-0.06%
2023-08-08	31.14	30.68	31.40	31.12	31.22	5,200	162,120	31.177	30.98	30.52	31.24	30.96	31.06	5,227	31.015	-0.06%
2023-08-07	31.16	30.72	31.40	31.12	31.28	8,333	259,809	31.178	31.00	30.56	31.24	30.96	31.12	8,377	31.016	-0.51%
2023-08-04	31.32	31.20	31.40	31.32	31.40	62,400	1,955,532	31.339	31.16	31.04	31.24	31.16	31.24	62,726	31.176	1.16%
2023-08-03	30.96	30.96	31.32	30.94	31.32	101,200	3,155,092	31.177	30.80	30.80	31.16	30.78	31.16	101,729	31.015	-1.78%
2023-08-02	31.52	31.32	31.76	31.56	31.92	2,400	75,988	31.662	31.36	31.16	31.59	31.40	31.75	2,413	31.497	-1.19%
2023-08-01	31.90	31.42	32.30	31.92	32.04	7,600	242,908	31.962	31.73	31.26	32.13	31.75	31.87	7,640	31.795	0.00%
2023-07-31	31.90	31.80	31.92	31.60	31.92	6,600	210,212	31.850	31.73	31.63	31.75	31.44	31.75	6,634	31.685	0.95%
2023-07-28	31.60	31.52	31.98	31.44	31.60	25,200	793,916	31.505	31.44	31.36	31.81	31.28	31.44	25,332	31.341	-0.57%
2023-07-27	31.78	31.70	32.04	31.58	31.78	207,415	6,559,243	31.624	31.61	31.54	31.87	31.42	31.61	208,499	31.459	0.70%
2023-07-26	31.56	31.50	32.00	31.44	31.56	20,400	642,320	31.486	31.40	31.34	31.83	31.28	31.40	20,507	31.323	0.64%
2023-07-25	31.36	31.32	31.82	31.34	31.38	14,600	457,736	31.352	31.20	31.16	31.65	31.18	31.22	14,676	31.189	0.06%
2023-07-24	31.34	31.26	31.94	31.28	31.34	39,400	1,233,832	31.316	31.18	31.10	31.77	31.12	31.18	39,606	31.153	-0.38%
2023-07-21	31.46	31.32	31.94	31.38	31.50	43,934	1,381,407	31.443	31.30	31.16	31.77	31.22	31.34	44,164	31.279	-1.50%
2023-07-20	31.94	31.50	32.00	31.94	31.96	15,200	485,756	31.958	31.77	31.34	31.83	31.77	31.79	15,279	31.792	-0.62%
2023-07-19	32.14	32.06	32.14	32.06	32.16	55,600	1,784,356	32.093	31.97	31.89	31.97	31.89	31.99	55,891	31.926	0.75%
2023-07-18	31.90	31.86	32.30	31.76	31.90	160,900	5,127,888	31.870	31.73	31.69	32.13	31.59	31.73	161,741	31.704	0.95%
2023-07-14	31.60	31.20	31.64	31.56	31.68	15,000	474,508	31.634	31.44	31.04	31.48	31.40	31.52	15,078	31.469	0.96%
2023-07-13	31.30	30.80	31.62	31.14	31.30	46,831	1,461,155	31.201	31.14	30.64	31.46	30.98	31.14	47,076	31.038	1.49%
2023-07-12	30.84	30.80	30.90	30.70	30.86	17,200	529,180	30.766	30.68	30.64	30.74	30.54	30.70	17,290	30.606	0.65%
2023-07-11	30.64	30.56	30.98	30.56	30.68	128,804	3,944,278	30.622	30.48	30.40	30.82	30.40	30.52	129,477	30.463	0.79%
2023-07-10	30.40	30.32	30.50	30.36	30.52	24,000	731,172	30.466	30.24	30.16	30.34	30.20	30.36	24,125	30.307	-0.52%
2023-07-07	30.56	30.10	30.66	30.54	30.70	55,049	1,683,832	30.588	30.40	29.94	30.50	30.38	30.54	55,337	30.429	-0.65%
2023-07-06	30.76	30.26	30.80	30.72	30.90	252,400	7,771,648	30.791	30.60	30.10	30.64	30.56	30.74	253,719	30.631	-0.26%
2023-07-05	30.84	30.80	30.98	30.88	30.92	11,800	364,744	30.911	30.68	30.64	30.82	30.72	30.76	11,862	30.750	-0.13%
2023-07-04	30.88	30.88	30.94	30.86	30.94	48,400	1,494,684	30.882	30.72	30.72	30.78	30.70	30.78	48,653	30.721	-0.19%
2023-07-03	30.94	30.94	31.00	30.86	30.96	34,200	1,058,224	30.942	30.78	30.78	30.84	30.70	30.80	34,379	30.781	1.38%
2023-06-30	30.52	29.96	30.54	30.44	30.54	21,400	652,776	30.504	30.36	29.80	30.38	30.28	30.38	21,512	30.345	0.26%
2023-06-29	30.44	29.82	30.70	30.44	30.56	42,000	1,281,720	30.517	30.28	29.66	30.54	30.28	30.40	42,219	30.359	0.46%
2023-06-28	30.30	29.78	30.40	30.26	30.34	9,800	296,904	30.296	30.14	29.63	30.24	30.10	30.18	9,851	30.139	0.93%
2023-06-27	30.02	29.96	30.70	29.86	30.04	393,215	11,775,404	29.947	29.86	29.80	30.54	29.70	29.88	395,270	29.791	-0.66%
2023-06-26	30.22	29.70	30.84	30.18	30.42	17,400	527,944	30.342	30.06	29.55	30.68	30.02	30.26	17,491	30.184	-0.59%
2023-06-23	30.40	30.00	30.84	30.40	30.52	30,000	913,192	30.440	30.24	29.84	30.68	30.24	30.36	30,157	30.281	-0.46%
2023-06-21	30.54	30.08	30.70	30.52	30.68	153,904	4,708,966	30.597	30.38	29.92	30.54	30.36	30.52	154,708	30.438	-0.07%
2023-06-20	30.56	30.54	30.62	30.52	30.54	15,000	457,804	30.520	30.40	30.38	30.46	30.36	30.38	15,078	30.362	-0.33%
2023-06-19	30.66	30.60	31.00	30.60	30.76	16,600	509,988	30.722	30.50	30.44	30.84	30.44	30.60	16,687	30.562	-0.39%
2023-06-16	30.78	30.72	30.78	30.70	30.84	163,400	5,026,920	30.765	30.62	30.56	30.62	30.54	30.68	164,254	30.605	1.05%
2023-06-15	30.46	30.46	30.66	30.42	30.60	32,800	999,020	30.458	30.30	30.30	30.50	30.26	30.44	32,971	30.300	0.20%
2023-06-14	30.40	29.74	30.42	30.00	30.40	111,200	3,367,620	30.284	30.24	29.59	30.26	29.84	30.24	111,781	30.127	0.60%
2023-06-13	30.22	30.00	30.36	29.70	30.22	36,000	1,084,256	30.118	30.06	29.84	30.20	29.55	30.06	36,188	29.962	1.75%
2023-06-12	29.70	29.62	29.72	29.68	29.72	11,600	344,476	29.696	29.55	29.47	29.57	29.53	29.57	11,661	29.542	0.88%
2023-06-09	29.44	29.40	29.44	29.40	29.52	47,820	1,406,901	29.421	29.29	29.25	29.29	29.25	29.37	48,070	29.268	1.38%
2023-06-08	29.04	29.02	29.08	29.02	29.16	30,200	878,096	29.076	28.89	28.87	28.93	28.87	29.01	30,358	28.925	-1.89%
2023-06-07	29.60	29.28	29.64	29.60	29.68	5,031	149,083	29.633	29.45	29.13	29.49	29.45	29.53	5,057	29.479	-0.13%
2023-06-06	29.64	29.08	29.74	29.54	29.64	17,230	509,554	29.574	29.49	28.93	29.59	29.39	29.49	17,320	29.420	0.27%
2023-06-05	29.56	29.50	29.68	29.28	29.64	126,800	3,741,432	29.507	29.41	29.35	29.53	29.13	29.49	127,463	29.353	0.34%
2023-06-02	29.46	29.40	29.46	29.34	29.46	27,800	817,764	29.416	29.31	29.25	29.31	29.19	29.31	27,945	29.263	1.66%
2023-06-01	28.98	28.98	29.10	28.90	29.06	19,200	556,468	28.983	28.83	28.83	28.95	28.75	28.91	19,300	28.832	-0.41%
2023-05-31	29.10	29.08	29.20	29.10	29.20	13,200	384,796	29.151	28.95	28.93	29.05	28.95	29.05	13,269	29.000	-0.61%
2023-05-30	29.28	29.22	29.50	29.12	29.28	34,816	1,015,523	29.168	29.13	29.07	29.35	28.97	29.13	34,998	29.017	0.21%
2023-05-29	29.22	29.20	29.22	28.06	29.22	49,000	1,428,580	29.155	29.07	29.05	29.07	27.91	29.07	49,256	29.003	4.21%
2023-05-25	28.04	27.70	28.04	28.02	28.18	26,600	746,700	28.071	27.89	27.56	27.89	27.87	28.03	26,739	27.926	1.01%
2023-05-24	27.76	27.50	27.88	27.76	27.84	44,800	1,246,544	27.825	27.62	27.36	27.74	27.62	27.70	45,034	27.680	-1.49%
2023-05-23	28.18	28.14	28.20	28.18	28.24	19,200	541,448	28.200	28.03	27.99	28.05	28.03	28.09	19,300	28.054	0.50%
2023-05-22	28.04	28.00	28.20	28.00	28.10	18,572	520,705	28.037	27.89	27.85	28.05	27.85	27.95	18,669	27.891	-0.14%
2023-05-19	28.08	27.74	28.20	27.98	28.20	48,400	1,362,800	28.157	27.93	27.60	28.05	27.83	28.05	48,653	28.011	1.67%
2023-05-18	27.62	26.86	27.96	26.86	27.64	33,000	910,020	27.576	27.48	26.72	27.81	26.72	27.50	33,172	27.433	1.25%
2023-05-17	27.28	26.90	27.38	27.28	27.38	33,400	913,324	27.345	27.14	26.76	27.24	27.14	27.24	33,575	27.203	-0.37%
2023-05-16	27.38	27.26	27.76	27.24	27.38	32,000	874,428	27.326	27.24	27.12	27.62	27.10	27.24	32,167	27.184	0.37%
2023-05-15	27.28	27.24	27.34	27.12	27.28	6,200	168,512	27.179	27.14	27.10	27.20	26.98	27.14	6,232	27.038	-0.22%
2023-05-12	27.34	27.30	27.36	27.30	27.36	19,000	518,764	27.303	27.20	27.16	27.22	27.16	27.22	19,099	27.161	0.51%
2023-05-11	27.20	26.82	27.24	27.16	27.24	10,200	277,276	27.184	27.06	26.68	27.10	27.02	27.10	10,253	27.043	1.42%
2023-05-10	26.82	26.52	26.90	26.86	26.92	1,600	43,048	26.905	26.68	26.38	26.76	26.72	26.78	1,608	26.765	-0.67%
2023-05-09	27.00	26.86	27.02	27.00	27.30	12,256	331,124	27.017	26.86	26.72	26.88	26.86	27.16	12,320	26.877	0.00%
2023-05-08	27.00	26.52	27.06	26.52	27.04	87,075	2,347,622	26.961	26.86	26.38	26.92	26.38	26.90	87,530	26.821	1.81%
2023-05-05	26.52	-	26.80	26.52	26.60	4,800	127,384	26.538	26.38	-	26.66	26.38	26.46	4,825	26.400	-0.38%
2023-05-04	26.62	26.30	26.68	26.56	26.64	6,400	170,044	26.569	26.48	26.16	26.54	26.42	26.50	6,433	26.431	-0.60%
2023-05-03	26.78	-	-	26.68	26.78	11,800	315,236	26.715	26.64	-	-	26.54	26.64	11,862	26.576	-0.59%
2023-05-02	26.94	26.94	27.12	26.92	27.02	67,800	1,827,348	26.952	26.80	26.80	26.98	26.78	26.88	68,154	26.812	0.67%
2023-04-28	26.76	-	26.82	26.40	26.82	80,800	2,155,234	26.674	26.62	-	26.68	26.26	26.68	81,222	26.535	1.67%
2023-04-27	26.32	26.30	26.40	26.20	26.28	8,400	220,688	26.272	26.18	26.16	26.26	26.06	26.14	8,444	26.136	0.15%
2023-04-26	26.28	-	26.38	26.26	26.34	16,826	442,496	26.298	26.14	-	26.24	26.12	26.20	16,914	26.162	-0.23%
2023-04-25	26.34	25.96	26.40	26.34	26.36	5,200	136,992	26.345	26.20	25.83	26.26	26.20	26.22	5,227	26.208	-0.38%
2023-04-24	26.44	26.04	26.46	26.34	26.46	13,800	364,072	26.382	26.30	25.90	26.32	26.20	26.32	13,872	26.245	-0.08%
2023-04-21	26.46	26.40	26.46	26.46	26.50	55,400	1,465,956	26.461	26.32	26.26	26.32	26.32	26.36	55,689	26.324	-0.15%
2023-04-20	26.50	26.10	26.58	26.54	26.54	34,200	907,676	26.540	26.36	25.96	26.44	26.40	26.40	34,379	26.402	-0.30%
2023-04-19	26.58	26.18	26.58	26.60	26.66	3,800	101,152	26.619	26.44	26.04	26.44	26.46	26.52	3,820	26.481	-0.30%
2023-04-18	26.66	26.24	26.70	26.60	26.64	6,617	176,121	26.616	26.52	26.10	26.56	26.46	26.50	6,652	26.478	-0.22%
2023-04-17	26.72	26.38	26.72	26.64	26.74	9,800	261,220	26.655	26.58	26.24	26.58	26.50	26.60	9,851	26.517	0.00%
2023-04-14	26.72	26.70	26.76	26.66	26.72	6,200	165,532	26.699	26.58	26.56	26.62	26.52	26.58	6,232	26.560	1.60%
2023-04-13	26.30	24.00	26.40	26.24	26.30	45,200	1,187,656	26.276	26.16	23.88	26.26	26.10	26.16	45,436	26.139	-0.38%
2023-04-12	26.40	26.04	26.46	26.36	27.00	3,817	101,008	26.463	26.26	25.90	26.32	26.22	26.86	3,837	26.325	-0.98%
2023-04-11	26.66	26.58	26.68	26.58	26.66	108,600	2,888,004	26.593	26.52	26.44	26.54	26.44	26.52	109,167	26.455	0.98%
2023-04-06	26.40	26.30	26.48	26.36	26.46	12,200	322,616	26.444	26.26	26.16	26.34	26.22	26.32	12,264	26.306	-1.35%
2023-04-04	26.76	26.76	26.80	26.72	27.06	21,800	582,648	26.727	26.62	26.62	26.66	26.58	26.92	21,914	26.588	0.07%
2023-04-03	26.74	26.68	26.80	26.66	26.78	44,400	1,186,876	26.731	26.60	26.54	26.66	26.52	26.64	44,632	26.592	1.13%
2023-03-31	26.46	26.16	26.54	26.46	26.56	73,400	1,946,324	26.517	26.30	26.00	26.38	26.30	26.40	73,839	26.359	0.53%
2023-03-30	26.32	25.82	26.32	26.20	26.32	27,000	707,576	26.207	26.16	25.67	26.16	26.04	26.16	27,162	26.051	1.46%
2023-03-29	25.94	25.70	26.24	25.86	25.94	30,600	791,348	25.861	25.79	25.55	26.08	25.71	25.79	30,783	25.707	0.39%
2023-03-28	25.84	25.56	26.16	25.88	25.96	54,818	1,422,979	25.958	25.69	25.41	26.00	25.73	25.81	55,146	25.804	-0.62%
2023-03-27	26.00	25.68	26.24	26.00	26.20	28,200	736,612	26.121	25.85	25.53	26.08	25.85	26.04	28,369	25.966	-0.23%
2023-03-24	26.06	25.98	26.10	25.96	26.06	16,400	427,052	26.040	25.90	25.83	25.94	25.81	25.90	16,498	25.885	0.77%
2023-03-23	25.86	25.82	25.94	25.00	25.86	31,200	797,436	25.559	25.71	25.67	25.79	24.85	25.71	31,387	25.407	-0.39%
2023-03-22	25.96	25.66	26.02	25.98	26.04	24,200	628,772	25.982	25.81	25.51	25.87	25.83	25.89	24,345	25.828	1.09%
2023-03-21	25.68	25.68	25.80	25.58	25.66	10,245	262,310	25.604	25.53	25.53	25.65	25.43	25.51	10,306	25.451	1.10%
2023-03-20	25.40	-	25.50	25.38	25.62	39,400	1,006,256	25.540	25.25	-	25.35	25.23	25.47	39,636	25.388	-1.40%
2023-03-17	25.76	25.12	26.00	25.50	25.80	35,800	918,768	25.664	25.61	24.97	25.85	25.35	25.65	36,014	25.511	2.63%
2023-03-16	25.10	24.64	25.22	25.02	25.12	39,000	977,796	25.072	24.95	24.49	25.07	24.87	24.97	39,233	24.923	0.56%
2023-03-15	24.96	24.92	25.00	24.86	24.96	70,200	1,748,608	24.909	24.81	24.77	24.85	24.71	24.81	70,620	24.761	2.30%
2023-03-14	24.40	24.08	24.46	24.26	24.50	101,000	2,464,144	24.398	24.25	23.94	24.31	24.12	24.35	101,605	24.252	-0.65%
2023-03-13	24.56	24.28	24.90	24.40	24.70	85,800	2,108,168	24.571	24.41	24.14	24.75	24.25	24.55	86,314	24.425	0.49%
2023-03-10	24.44	24.42	24.90	24.32	24.90	20,800	507,548	24.401	24.29	24.27	24.75	24.18	24.75	20,925	24.256	-1.85%
2023-03-09	24.90	24.84	25.00	24.86	25.30	7,694	191,392	24.876	24.75	24.69	24.85	24.71	25.15	7,740	24.727	0.32%
2023-03-08	24.82	24.36	25.28	24.44	24.84	41,000	1,011,320	24.666	24.67	24.22	25.13	24.29	24.69	41,245	24.520	-1.27%
2023-03-07	25.14	25.10	25.40	25.14	25.40	16,681	419,738	25.163	24.99	24.95	25.25	24.99	25.25	16,781	25.013	-0.16%
2023-03-06	25.18	24.60	-	25.10	25.20	11,000	276,596	25.145	25.03	24.45	-	24.95	25.05	11,066	24.995	2.61%
2023-03-03	24.54	24.20	-	24.50	24.56	4,600	112,852	24.533	24.39	24.06	-	24.35	24.41	4,628	24.387	1.49%
2023-03-02	24.18	24.14	24.18	24.18	24.36	15,200	367,816	24.198	24.04	24.00	24.04	24.04	24.22	15,291	24.054	-1.87%
2023-03-01	24.64	24.64	24.68	24.52	24.64	23,800	584,208	24.547	24.49	24.49	24.53	24.37	24.49	23,942	24.400	0.33%
2023-02-28	24.56	24.00	24.70	24.20	24.70	41,400	1,011,464	24.432	24.41	23.86	24.55	24.06	24.55	41,648	24.286	0.24%
2023-02-27	24.50	24.00	-	24.44	24.54	17,000	416,368	24.492	24.35	23.86	-	24.29	24.39	17,102	24.346	-0.97%
2023-02-24	24.74	24.50	-	24.74	24.80	17,000	421,452	24.791	24.59	24.35	-	24.59	24.65	17,102	24.644	-0.32%
2023-02-23	24.82	-	24.82	24.82	24.86	12,000	297,848	24.821	24.67	-	24.67	24.67	24.71	12,072	24.673	0.49%
2023-02-22	24.70	-	26.88	24.64	25.06	21,600	533,192	24.685	24.55	-	26.72	24.49	24.91	21,729	24.538	-1.44%
2023-02-21	25.06	24.82	26.88	25.06	25.12	17,385	435,871	25.072	24.91	24.67	26.72	24.91	24.97	17,489	24.922	-0.48%
2023-02-20	25.18	25.14	25.20	25.12	25.18	86,800	2,180,984	25.127	25.03	24.99	25.05	24.97	25.03	87,320	24.977	-0.16%
2023-02-17	25.22	-	26.88	25.18	25.26	24,800	625,368	25.217	25.07	-	26.72	25.03	25.11	24,948	25.066	-2.93%
2023-02-16	25.98	25.94	26.06	25.96	26.00	43,392	1,127,145	25.976	25.83	25.79	25.90	25.81	25.85	43,652	25.821	1.96%
2023-02-15	25.48	25.14	25.56	25.48	25.62	62,800	1,601,676	25.504	25.33	24.99	25.41	25.33	25.47	63,176	25.353	-0.08%
2023-02-14	25.50	25.44	25.70	25.30	25.50	24,400	620,212	25.419	25.35	25.29	25.55	25.15	25.35	24,546	25.267	1.92%
2023-02-13	25.02	25.00	25.06	24.96	25.02	6,600	164,972	24.996	24.87	24.85	24.91	24.81	24.87	6,640	24.847	-0.79%
2023-02-10	25.22	25.16	25.24	25.16	25.50	44,200	1,115,580	25.239	25.07	25.01	25.09	25.01	25.35	44,465	25.089	-1.64%
2023-02-09	25.64	25.62	25.66	25.56	26.48	27,296	698,581	25.593	25.49	25.47	25.51	25.41	26.32	27,459	25.441	-1.38%
2023-02-08	26.00	24.80	26.00	25.80	26.00	63,600	1,647,780	25.909	25.85	24.65	25.85	25.65	25.85	63,981	25.754	2.12%
2023-02-07	25.46	-	25.54	25.44	25.52	216,473	5,510,749	25.457	25.31	-	25.39	25.29	25.37	217,769	25.306	-0.08%
2023-02-06	25.48	-	25.54	25.48	25.62	113,800	2,902,972	25.509	25.33	-	25.39	25.33	25.47	114,481	25.358	-0.47%
2023-02-03	25.60	25.40	25.74	25.60	25.76	74,200	1,907,636	25.709	25.45	25.25	25.59	25.45	25.61	74,644	25.556	0.71%
2023-02-02	25.42	25.42	25.52	24.64	25.44	28,200	713,788	25.312	25.27	25.27	25.37	24.49	25.29	28,369	25.161	3.42%
2023-02-01	24.58	24.54	24.64	24.52	24.58	1,800	44,196	24.553	24.43	24.39	24.49	24.37	24.43	1,811	24.407	1.15%
2023-01-31	24.30	24.00	24.30	24.30	24.34	1,800	43,772	24.318	24.16	23.86	24.16	24.16	24.20	1,811	24.173	-1.14%
2023-01-30	24.58	24.00	24.58	24.56	24.74	57,400	1,414,884	24.650	24.43	23.86	24.43	24.41	24.59	57,744	24.503	0.74%
2023-01-27	24.40	24.26	24.42	24.40	24.44	26,200	639,580	24.412	24.25	24.12	24.27	24.25	24.29	26,357	24.266	0.66%
2023-01-26	24.24	24.20	24.26	23.80	24.24	67,020	1,614,159	24.085	24.10	24.06	24.12	23.66	24.10	67,421	23.941	4.57%
2023-01-20	23.18	23.10	23.48	23.08	23.18	81,600	1,886,272	23.116	23.04	22.96	23.34	22.94	23.04	82,088	22.979	-0.09%
2023-01-19	23.20	23.18	23.30	23.14	23.24	65,800	1,525,692	23.187	23.06	23.04	23.16	23.00	23.10	66,194	23.049	-1.44%
2023-01-18	23.54	23.06	23.54	23.46	23.58	24,800	582,560	23.490	23.40	22.92	23.40	23.32	23.44	24,948	23.351	0.77%
2023-01-17	23.36	23.06	23.36	23.30	23.36	14,400	335,928	23.328	23.22	22.92	23.22	23.16	23.22	14,486	23.190	-0.09%
2023-01-16	23.38	23.40	23.44	23.36	23.46	21,000	491,592	23.409	23.24	23.26	23.30	23.22	23.32	21,126	23.270	0.60%
2023-01-13	23.24	23.24	23.38	23.16	23.24	61,600	1,427,404	23.172	23.10	23.10	23.24	23.02	23.10	61,969	23.034	0.35%
2023-01-12	23.16	23.12	23.20	22.90	23.16	17,600	407,084	23.130	23.02	22.98	23.06	22.76	23.02	17,705	22.992	2.03%
2023-01-11	22.70	21.50	22.82	22.70	22.82	41,800	950,856	22.748	22.56	21.37	22.68	22.56	22.68	42,050	22.612	0.89%
2023-01-10	22.50	21.50	22.50	22.48	22.56	16,795	377,899	22.501	22.37	21.37	22.37	22.35	22.43	16,896	22.367	0.18%
2023-01-09	22.46	21.50	22.60	21.84	22.52	25,217	565,734	22.435	22.33	21.37	22.47	21.71	22.39	25,368	22.301	2.84%
2023-01-06	21.84	21.78	21.92	21.84	21.94	24,600	538,976	21.910	21.71	21.65	21.79	21.71	21.81	24,747	21.779	-1.27%
2023-01-05	22.12	22.08	-	22.10	22.20	104,200	2,306,004	22.131	21.99	21.95	-	21.97	22.07	104,824	21.999	-0.27%
2023-01-04	22.18	22.10	-	22.12	22.18	46,200	1,022,944	22.142	22.05	21.97	-	21.99	22.05	46,477	22.010	-0.45%
2023-01-03	22.28	22.24	-	22.10	22.28	21,000	466,648	22.221	22.15	22.11	-	21.97	22.15	21,126	22.089	0.91%
2022-12-30	22.08	22.02	-	22.04	22.18	55,600	1,228,904	22.103	21.95	21.89	-	21.91	22.05	55,933	21.971	1.56%
2022-12-29	21.74	21.72	-	21.70	21.76	85,600	1,859,864	21.727	21.61	21.59	-	21.57	21.63	86,112	21.598	-1.18%
2022-12-28	22.00	21.94	-	21.94	22.00	152,600	3,353,552	21.976	21.87	21.81	-	21.81	21.87	153,513	21.845	-1.08%
2022-12-23	22.24	22.20	-	22.18	22.38	121,000	2,695,296	22.275	22.11	22.07	-	22.05	22.25	121,724	22.143	-2.46%
2022-12-22	22.80	22.78	23.06	22.80	22.88	29,400	670,424	22.804	22.66	22.64	22.92	22.66	22.74	29,576	22.668	1.06%
2022-12-21	22.56	22.48	22.56	22.54	22.62	102,460	2,312,834	22.573	22.43	22.35	22.43	22.41	22.49	103,073	22.439	1.35%
2022-12-20	22.26	22.24	-	22.18	22.50	160,600	3,583,108	22.311	22.13	22.11	-	22.05	22.37	161,561	22.178	-2.11%
2022-12-19	22.74	22.70	-	22.74	22.88	68,600	1,564,340	22.804	22.60	22.56	-	22.60	22.74	69,011	22.668	-0.61%
2022-12-16	22.88	22.00	-	22.90	23.02	22,800	523,360	22.954	22.74	21.87	-	22.76	22.88	22,936	22.818	-2.80%
2022-12-15	23.54	23.28	23.74	23.62	23.74	40,000	949,136	23.728	23.40	23.14	23.60	23.48	23.60	40,239	23.587	-1.67%
2022-12-14	23.94	23.28	24.06	23.92	24.04	74,800	1,792,428	23.963	23.80	23.14	23.92	23.78	23.90	75,248	23.820	1.27%
2022-12-13	23.64	23.28	-	23.30	23.64	55,200	1,302,912	23.604	23.50	23.14	-	23.16	23.50	55,530	23.463	1.37%
2022-12-12	23.32	23.30	23.70	23.30	23.36	8,800	205,216	23.320	23.18	23.16	23.56	23.16	23.22	8,853	23.181	-1.60%
2022-12-09	23.70	23.56	-	23.54	23.70	92,872	2,191,626	23.598	23.56	23.42	-	23.40	23.56	93,428	23.458	1.80%
2022-12-08	23.28	23.20	-	23.16	23.36	92,200	2,140,392	23.215	23.14	23.06	-	23.02	23.22	92,752	23.077	-0.34%
2022-12-07	23.36	-	-	23.34	23.42	77,511	1,811,605	23.372	23.22	-	-	23.20	23.28	77,975	23.233	-1.77%
2022-12-06	23.78	23.76	23.84	23.76	23.90	29,200	694,808	23.795	23.64	23.62	23.70	23.62	23.76	29,375	23.653	-1.41%
2022-12-05	24.12	22.00	25.38	24.08	24.28	33,134	799,502	24.129	23.98	21.87	25.23	23.94	24.14	33,332	23.986	-0.66%
2022-12-02	24.28	24.24	25.38	24.24	24.34	13,400	325,256	24.273	24.14	24.10	25.23	24.10	24.20	13,480	24.128	-0.25%
2022-12-01	24.34	24.30	24.60	24.34	24.42	23,800	580,140	24.376	24.20	24.16	24.45	24.20	24.27	23,942	24.231	4.37%
2022-11-30	23.32	22.00	23.76	23.32	23.40	22,400	523,656	23.378	23.18	21.87	23.62	23.18	23.26	22,534	23.238	-1.27%
2022-11-29	23.62	23.60	23.76	23.58	23.60	43,000	1,014,784	23.600	23.48	23.46	23.62	23.44	23.46	43,257	23.459	-0.08%
2022-11-28	23.64	23.50	23.76	23.62	24.20	12,000	284,216	23.685	23.50	23.36	23.62	23.48	24.06	12,072	23.544	-1.99%
2022-11-25	24.12	24.08	25.38	24.12	24.14	1,000	24,124	24.124	23.98	23.94	25.23	23.98	24.00	1,006	23.980	0.42%
2022-11-24	24.02	23.80	25.38	24.02	24.06	1,600	38,448	24.030	23.88	23.66	25.23	23.88	23.92	1,610	23.887	0.92%
2022-11-23	23.80	22.02	25.38	23.74	23.82	13,400	318,720	23.785	23.66	21.89	25.23	23.60	23.68	13,480	23.644	1.62%
2022-11-22	23.42	22.02	25.38	23.40	24.00	11,800	277,940	23.554	23.28	21.89	25.23	23.26	23.86	11,871	23.414	-0.76%
2022-11-21	23.60	22.02	23.66	23.64	23.64	4,629	109,429	23.640	23.46	21.89	23.52	23.50	23.50	4,657	23.499	-0.59%
2022-11-18	23.74	23.70	25.38	23.72	23.80	4,600	109,232	23.746	23.60	23.56	25.23	23.58	23.66	4,628	23.605	-0.75%
2022-11-17	23.92	23.80	24.36	23.78	23.92	98,800	2,351,596	23.802	23.78	23.66	24.22	23.64	23.78	99,391	23.660	-1.08%
2022-11-16	24.18	24.10	25.38	24.00	24.18	204,200	4,914,860	24.069	24.04	23.96	25.23	23.86	24.04	205,422	23.926	0.83%
2022-11-15	23.98	23.94	23.98	23.90	24.00	48,800	1,168,576	23.946	23.84	23.80	23.84	23.76	23.86	49,092	23.804	0.17%
2022-11-14	23.94	22.80	24.98	23.90	24.98	127,000	3,035,980	23.905	23.80	22.66	24.83	23.76	24.83	127,760	23.763	0.34%
2022-11-11	23.86	23.58	24.98	23.58	23.86	231,400	5,471,180	23.644	23.72	23.44	24.83	23.44	23.72	232,785	23.503	7.96%
2022-11-10	22.10	22.00	22.12	22.06	22.12	37,600	831,004	22.101	21.97	21.87	21.99	21.93	21.99	37,825	21.970	-2.13%
2022-11-09	22.58	21.08	22.58	22.54	22.66	36,726	829,988	22.600	22.45	20.95	22.45	22.41	22.53	36,946	22.465	1.07%
2022-11-08	22.34	22.20	22.40	22.28	22.46	77,600	1,734,188	22.348	22.21	22.07	22.27	22.15	22.33	78,065	22.215	1.55%
2022-11-07	22.00	21.08	22.08	21.98	22.14	111,306	2,457,724	22.081	21.87	20.95	21.95	21.85	22.01	111,972	21.949	0.55%
2022-11-04	21.88	21.84	-	21.82	21.98	203,200	4,438,672	21.844	21.75	21.71	-	21.69	21.85	204,416	21.714	-1.62%
2022-11-03	22.24	22.18	23.10	22.22	22.32	105,200	2,345,012	22.291	22.11	22.05	22.96	22.09	22.19	105,830	22.158	-3.72%
2022-11-02	23.10	23.04	23.12	23.08	23.10	5,800	133,972	23.099	22.96	22.90	22.98	22.94	22.96	5,835	22.961	-1.11%
2022-11-01	23.36	22.28	-	23.28	23.42	9,800	229,028	23.370	23.22	22.15	-	23.14	23.28	9,859	23.231	-0.43%
2022-10-31	23.46	22.80	24.00	23.40	23.46	41,800	978,724	23.414	23.32	22.66	23.86	23.26	23.32	42,050	23.275	4.36%
2022-10-28	22.48	22.48	-	22.48	22.64	25,000	563,572	22.543	22.35	22.35	-	22.35	22.51	25,150	22.409	-3.27%
2022-10-27	23.24	21.38	23.26	23.30	23.34	5,400	125,904	23.316	23.10	21.25	23.12	23.16	23.20	5,432	23.177	-0.51%
2022-10-26	23.36	23.30	-	23.24	23.40	22,600	527,584	23.344	23.22	23.16	-	23.10	23.26	22,735	23.206	0.17%
2022-10-25	23.32	23.20	-	23.12	23.32	120,400	2,795,336	23.217	23.18	23.06	-	22.98	23.18	121,121	23.079	1.39%
2022-10-24	23.00	22.42	-	22.90	23.20	29,139	672,384	23.075	22.86	22.29	-	22.76	23.06	29,313	22.938	2.77%
2022-10-21	22.38	21.38	-	22.32	22.44	50,400	1,126,248	22.346	22.25	21.25	-	22.19	22.31	50,702	22.213	-0.18%
2022-10-20	22.42	22.38	-	22.34	22.56	18,000	403,836	22.435	22.29	22.25	-	22.21	22.43	18,108	22.302	-1.84%
2022-10-19	22.84	21.38	23.00	22.84	23.02	72,400	1,661,988	22.956	22.70	21.25	22.86	22.70	22.88	72,833	22.819	-0.52%
2022-10-18	22.96	22.20	22.96	22.64	23.00	14,800	337,856	22.828	22.82	22.07	22.82	22.51	22.86	14,889	22.692	4.17%
2022-10-17	22.04	21.90	-	21.86	22.52	32,000	700,816	21.901	21.91	21.77	-	21.73	22.39	32,192	21.770	-2.30%
2022-10-14	22.56	22.52	-	22.42	22.68	25,600	577,952	22.576	22.43	22.39	-	22.29	22.55	25,753	22.442	2.64%
2022-10-13	21.98	21.98	-	21.96	22.00	35,000	769,504	21.986	21.85	21.85	-	21.83	21.87	35,210	21.855	-0.72%
2022-10-12	22.14	22.00	-	21.98	22.20	69,600	1,531,848	22.009	22.01	21.87	-	21.85	22.07	70,017	21.878	0.09%
2022-10-11	22.12	22.12	-	22.06	22.24	52,221	1,156,575	22.148	21.99	21.99	-	21.93	22.11	52,534	22.016	-1.34%
2022-10-10	22.42	22.30	-	22.36	23.10	18,902	424,084	22.436	22.29	22.17	-	22.23	22.96	19,015	22.302	-3.78%
2022-10-07	23.30	23.26	-	23.30	23.36	1,800	41,960	23.311	23.16	23.12	-	23.16	23.22	1,811	23.172	-1.35%
2022-10-06	23.62	23.50	23.72	23.64	23.72	37,800	894,448	23.663	23.48	23.36	23.58	23.50	23.58	38,026	23.522	0.68%
2022-10-05	23.50	23.40	-	23.00	23.54	57,800	1,359,404	23.519	23.32	23.22	-	22.82	23.36	58,245	23.339	5.19%
2022-10-03	22.34	22.30	-	22.26	22.80	96,000	2,142,904	22.322	22.17	22.13	-	22.09	22.63	96,739	22.151	-2.70%
2022-09-30	22.96	22.80	-	22.80	22.84	13,800	315,048	22.830	22.78	22.63	-	22.63	22.67	13,906	22.655	-0.52%
2022-09-29	23.08	22.20	-	22.84	23.42	53,200	1,239,296	23.295	22.90	22.03	-	22.67	23.24	53,610	23.117	1.14%
2022-09-28	22.82	22.18	-	22.62	22.92	223,800	5,080,340	22.700	22.65	22.01	-	22.45	22.74	225,524	22.527	-1.98%
2022-09-27	23.28	23.28	-	23.08	23.28	69,600	1,611,752	23.157	23.10	23.10	-	22.90	23.10	70,136	22.980	0.95%
2022-09-26	23.06	22.84	23.50	22.84	23.16	80,200	1,841,148	22.957	22.88	22.67	23.32	22.67	22.98	80,818	22.782	-1.28%
2022-09-23	23.36	23.22	23.50	23.34	23.48	76,800	1,798,004	23.412	23.18	23.04	23.32	23.16	23.30	77,391	23.233	-1.52%
2022-09-22	23.72	23.40	24.00	23.42	23.58	23,742	557,617	23.487	23.54	23.22	23.82	23.24	23.40	23,925	23.307	-1.82%
2022-09-21	24.16	23.80	24.20	24.16	24.22	10,800	260,944	24.162	23.98	23.62	24.02	23.98	24.03	10,883	23.977	-0.58%
2022-09-20	24.30	-	-	24.30	24.46	19,200	468,812	24.417	24.11	-	-	24.11	24.27	19,348	24.231	1.25%
2022-09-19	24.00	-	-	24.02	24.16	50,200	1,207,540	24.055	23.82	-	-	23.84	23.98	50,587	23.871	-0.41%
2022-09-16	24.10	23.88	-	24.10	24.18	9,600	231,800	24.146	23.92	23.70	-	23.92	24.00	9,674	23.961	-2.67%
2022-09-15	24.76	24.70	-	24.70	24.80	6,800	168,428	24.769	24.57	24.51	-	24.51	24.61	6,852	24.580	0.49%
2022-09-14	24.64	24.54	25.86	24.52	24.66	78,600	1,932,452	24.586	24.45	24.35	25.66	24.33	24.47	79,205	24.398	-5.59%
2022-09-13	26.10	26.00	27.00	25.94	26.10	41,600	1,080,076	25.963	25.90	25.80	26.79	25.74	25.90	41,920	25.765	3.16%
2022-09-09	25.30	25.30	-	25.24	25.28	10,818	273,293	25.263	25.11	25.11	-	25.05	25.09	10,901	25.070	1.28%
2022-09-08	24.98	24.16	24.98	24.98	25.10	45,000	1,127,060	25.046	24.79	23.98	24.79	24.79	24.91	45,347	24.854	1.96%
2022-09-07	24.50	24.44	-	24.36	24.76	82,067	2,002,114	24.396	24.31	24.25	-	24.17	24.57	82,699	24.210	-1.53%
2022-09-06	24.88	24.76	-	24.78	24.88	1,400	34,748	24.820	24.69	24.57	-	24.59	24.69	1,411	24.630	0.97%
2022-09-05	24.64	24.08	-	24.58	25.02	15,200	374,528	24.640	24.45	23.90	-	24.39	24.83	15,317	24.452	-1.52%
2022-09-02	25.02	24.74	-	24.98	25.04	19,600	490,120	25.006	24.83	24.55	-	24.79	24.85	19,751	24.815	1.13%
2022-09-01	24.74	24.50	-	24.70	25.00	39,000	966,800	24.790	24.55	24.31	-	24.51	24.81	39,300	24.600	-2.06%
2022-08-31	25.26	25.20	25.46	25.24	25.40	23,200	586,456	25.278	25.07	25.01	25.27	25.05	25.21	23,379	25.085	-1.64%
2022-08-30	25.68	25.68	-	25.46	25.68	20,400	521,380	25.558	25.48	25.48	-	25.27	25.48	20,557	25.363	0.78%
2022-08-29	25.48	25.14	-	25.30	26.62	35,000	888,716	25.392	25.29	24.95	-	25.11	26.42	35,270	25.198	-4.64%
2022-08-26	26.72	26.62	-	26.70	26.76	6,400	171,052	26.727	26.52	26.42	-	26.50	26.56	6,449	26.523	0.30%
2022-08-25	26.64	26.58	26.72	26.40	26.64	106,400	2,829,572	26.594	26.44	26.38	26.52	26.20	26.44	107,219	26.390	1.68%
2022-08-24	26.20	26.00	26.80	26.12	26.22	3,000	78,468	26.156	26.00	25.80	26.60	25.92	26.02	3,023	25.956	-0.46%
2022-08-23	26.32	26.30	-	26.14	26.36	72,000	1,893,708	26.302	26.12	26.10	-	25.94	26.16	72,554	26.100	-1.35%
2022-08-22	26.68	-	-	26.68	27.00	58,400	1,566,648	26.826	26.48	-	-	26.48	26.79	58,850	26.621	-2.56%
2022-08-19	27.38	-	27.40	27.30	27.52	17,823	487,264	27.339	27.17	-	27.19	27.09	27.31	17,960	27.130	0.07%
2022-08-18	27.36	27.28	27.42	27.28	27.42	15,800	431,844	27.332	27.15	27.07	27.21	27.07	27.21	15,922	27.123	-1.08%
2022-08-17	27.66	-	27.76	27.66	27.78	64,000	1,776,548	27.759	27.45	-	27.55	27.45	27.57	64,493	27.546	-0.29%
2022-08-16	27.74	-	27.80	27.72	27.80	13,600	377,580	27.763	27.53	-	27.59	27.51	27.59	13,705	27.551	1.02%
2022-08-15	27.46	27.46	27.56	27.00	27.56	28,000	768,732	27.455	27.25	27.25	27.35	26.79	27.35	28,216	27.245	0.96%
2022-08-12	27.20	27.08	27.30	27.08	27.20	16,000	434,420	27.151	26.99	26.87	27.09	26.87	26.99	16,123	26.944	-0.66%
2022-08-11	27.38	27.30	27.36	27.32	27.40	51,200	1,400,704	27.358	27.17	27.09	27.15	27.11	27.19	51,594	27.148	3.40%
2022-08-10	26.48	25.96	-	26.44	26.54	45,400	1,201,880	26.473	26.28	25.76	-	26.24	26.34	45,750	26.271	-1.34%
2022-08-09	26.84	-	-	26.78	26.88	2,617	70,281	26.856	26.63	-	-	26.58	26.67	2,637	26.650	-0.67%
2022-08-08	27.02	26.84	-	26.82	27.14	1,000	26,932	26.932	26.81	26.63	-	26.62	26.93	1,008	26.726	-0.52%
2022-08-05	27.16	27.14	27.30	27.16	27.24	177,748	4,834,727	27.200	26.95	26.93	27.09	26.95	27.03	179,117	26.992	0.74%
2022-08-04	26.96	26.80	26.96	26.50	27.02	117,600	3,172,112	26.974	26.75	26.60	26.75	26.30	26.81	118,506	26.768	2.67%
2022-08-03	26.26	26.00	26.50	26.26	26.34	31,200	820,272	26.291	26.06	25.80	26.30	26.06	26.14	31,440	26.090	0.23%
2022-08-02	26.20	26.00	26.26	26.20	26.30	18,800	493,440	26.247	26.00	25.80	26.06	26.00	26.10	18,945	26.046	-0.53%
2022-08-01	26.34	26.00	27.00	26.24	26.36	137,000	3,604,172	26.308	26.14	25.80	26.79	26.04	26.16	138,055	26.107	0.15%
2022-07-29	26.30	26.24	26.34	26.20	26.32	65,200	1,711,368	26.248	26.10	26.04	26.14	26.00	26.12	65,702	26.047	2.90%
2022-07-28	25.56	25.00	25.62	25.56	25.62	3,000	76,772	25.591	25.36	24.81	25.42	25.36	25.42	3,023	25.395	2.24%
2022-07-27	25.00	25.00	26.48	24.94	25.00	29,600	738,456	24.948	24.81	24.81	26.28	24.75	24.81	29,828	24.757	-0.24%
2022-07-26	25.06	25.00	26.00	25.04	25.10	4,800	120,368	25.077	24.87	24.81	25.80	24.85	24.91	4,837	24.885	-0.87%
2022-07-25	25.28	25.22	26.00	25.20	25.30	19,800	499,956	25.250	25.09	25.03	25.80	25.01	25.11	19,952	25.057	-0.94%
2022-07-22	25.52	23.80	26.00	25.46	25.56	40,542	1,033,438	25.491	25.32	23.62	25.80	25.27	25.36	40,854	25.296	0.79%
2022-07-21	25.32	25.24	26.00	25.24	25.36	49,400	1,250,300	25.310	25.13	25.05	25.80	25.05	25.17	49,780	25.116	1.12%
2022-07-20	25.04	24.00	25.20	25.04	25.12	30,600	767,704	25.088	24.85	23.82	25.01	24.85	24.93	30,836	24.897	3.13%
2022-07-19	24.28	23.76	26.42	24.28	24.30	9,200	223,556	24.300	24.09	23.58	26.22	24.09	24.11	9,271	24.114	-1.86%
2022-07-18	24.74	23.76	26.42	24.48	24.74	35,000	860,372	24.582	24.55	23.58	26.22	24.29	24.55	35,270	24.394	3.00%
2022-07-15	24.02	23.76	24.14	24.02	24.08	29,400	707,136	24.052	23.84	23.58	23.96	23.84	23.90	29,626	23.868	1.01%
2022-07-14	23.78	23.76	24.10	23.80	23.94	9,400	224,480	23.881	23.60	23.58	23.92	23.62	23.76	9,472	23.698	-0.83%
2022-07-13	23.98	23.96	24.20	23.94	24.02	3,400	81,572	23.992	23.80	23.78	24.02	23.76	23.84	3,426	23.808	-0.17%
2022-07-12	24.02	23.88	26.42	24.00	24.06	21,600	518,592	24.009	23.84	23.70	26.22	23.82	23.88	21,766	23.825	-2.04%
2022-07-11	24.52	24.44	26.42	24.50	24.62	202,000	4,968,340	24.596	24.33	24.25	26.22	24.31	24.43	203,556	24.408	-0.49%
2022-07-08	24.64	24.60	24.70	24.62	24.72	81,229	2,001,132	24.636	24.45	24.41	24.51	24.43	24.53	81,855	24.447	1.32%
2022-07-07	24.32	24.22	24.60	24.12	24.38	39,169	946,313	24.160	24.13	24.03	24.41	23.94	24.19	39,471	23.975	0.75%
2022-07-06	24.14	23.10	24.30	24.00	24.18	68,569	1,647,370	24.025	23.96	22.92	24.11	23.82	24.00	69,097	23.841	1.77%
2022-07-05	23.72	23.10	24.10	23.72	23.86	38,169	906,488	23.749	23.54	22.92	23.92	23.54	23.68	38,463	23.568	1.11%
2022-07-04	23.46	23.18	24.00	23.40	23.58	40,400	949,460	23.502	23.28	23.00	23.82	23.22	23.40	40,711	23.322	-0.09%
2022-06-30	23.48	23.10	23.74	23.44	23.78	30,600	724,164	23.666	23.30	22.92	23.56	23.26	23.60	30,836	23.485	-1.18%
2022-06-29	23.76	23.70	24.58	23.68	23.86	27,600	657,112	23.808	23.58	23.52	24.39	23.50	23.68	27,813	23.626	-3.41%
2022-06-28	24.60	24.52	24.90	24.48	24.72	73,800	1,819,596	24.656	24.41	24.33	24.71	24.29	24.53	74,368	24.467	-1.28%
2022-06-27	24.92	24.92	24.96	24.66	24.96	94,200	2,334,792	24.786	24.73	24.73	24.77	24.47	24.77	94,925	24.596	3.32%
2022-06-24	24.12	22.50	24.30	23.00	24.20	34,200	823,252	24.072	23.94	22.33	24.11	22.82	24.02	34,463	23.888	2.73%
2022-06-23	23.48	23.00	23.80	23.28	23.58	70,400	1,653,356	23.485	23.30	22.82	23.62	23.10	23.40	70,942	23.306	1.73%
2022-06-22	23.08	23.00	23.70	23.08	23.58	19,664	459,505	23.368	22.90	22.82	23.52	22.90	23.40	19,815	23.189	-1.79%
2022-06-21	23.50	23.32	23.60	23.30	23.52	30,600	717,084	23.434	23.32	23.14	23.42	23.12	23.34	30,836	23.255	1.64%
2022-06-20	23.12	23.16	23.34	22.98	23.12	18,000	415,664	23.092	22.94	22.98	23.16	22.80	22.94	18,139	22.916	0.61%
2022-06-17	22.98	23.02	23.20	22.80	23.02	95,200	2,182,408	22.925	22.80	22.84	23.02	22.63	22.84	95,933	22.749	-0.78%
2022-06-16	23.16	23.14	23.96	23.14	23.90	52,800	1,242,336	23.529	22.98	22.96	23.78	22.96	23.72	53,207	23.349	-0.52%
2022-06-15	23.28	23.20	23.34	23.18	23.34	81,600	1,897,740	23.257	23.10	23.02	23.16	23.00	23.16	82,228	23.079	-0.51%
2022-06-14	23.40	23.18	26.42	23.14	23.50	71,400	1,667,976	23.361	23.22	23.00	26.22	22.96	23.32	71,950	23.182	-0.85%
2022-06-13	23.60	23.56	24.00	23.60	24.22	129,400	3,072,448	23.744	23.42	23.38	23.82	23.42	24.03	130,397	23.562	-5.75%
2022-06-10	25.04	25.00	25.70	25.04	25.18	13,200	331,612	25.122	24.85	24.81	25.50	24.85	24.99	13,302	24.930	-2.57%
2022-06-09	25.70	25.64	29.50	25.64	25.70	12,600	323,176	25.649	25.50	25.44	29.27	25.44	25.50	12,697	25.453	-0.31%
2022-06-08	25.78	25.70	25.86	25.78	25.92	8,165	211,128	25.858	25.58	25.50	25.66	25.58	25.72	8,228	25.660	0.86%
2022-06-07	25.56	25.00	29.50	25.48	25.56	49,000	1,248,640	25.482	25.36	24.81	29.27	25.29	25.36	49,377	25.288	-1.16%
2022-06-06	25.86	25.70	29.50	25.68	25.86	53,600	1,384,764	25.835	25.66	25.50	29.27	25.48	25.66	54,013	25.638	0.62%
2022-06-02	25.70	25.20	25.80	25.54	25.76	19,800	507,328	25.623	25.50	25.01	25.60	25.34	25.56	19,952	25.427	-0.39%
2022-06-01	25.80	25.76	25.90	25.78	25.96	17,205	444,036	25.809	25.60	25.56	25.70	25.58	25.76	17,337	25.611	0.08%
2022-05-31	25.78	25.60	25.72	25.74	26.44	26,400	685,264	25.957	25.58	25.40	25.52	25.54	26.24	26,603	25.759	-1.75%
2022-05-30	26.24	26.20	-	26.00	26.24	77,200	2,014,028	26.088	26.04	26.00	-	25.80	26.04	77,795	25.889	4.79%
2022-05-27	25.04	24.90	-	24.66	25.04	18,000	449,884	24.994	24.85	24.71	-	24.47	24.85	18,139	24.803	2.54%
2022-05-26	24.42	24.20	24.46	24.20	24.42	17,400	422,420	24.277	24.23	24.02	24.27	24.02	24.23	17,534	24.091	1.16%
2022-05-25	24.14	24.08	24.40	24.12	24.28	201,200	4,817,435	23.944	23.96	23.90	24.21	23.94	24.09	202,749	23.761	0.25%
2022-05-24	24.08	24.00	24.28	24.00	24.28	77,698	1,877,165	24.160	23.90	23.82	24.09	23.82	24.09	78,296	23.975	-1.63%
2022-05-23	24.48	24.38	-	24.32	24.50	55,671	1,359,080	24.413	24.29	24.19	-	24.13	24.31	56,100	24.226	-0.57%
2022-05-20	24.62	24.10	-	24.42	24.64	49,400	1,209,512	24.484	24.43	23.92	-	24.23	24.45	49,780	24.297	2.24%
2022-05-19	24.08	24.08	25.24	24.00	25.24	88,200	2,148,056	24.354	23.90	23.90	25.05	23.82	25.05	88,879	24.168	-5.49%
2022-05-18	25.48	-	25.48	25.48	25.60	21,000	536,544	25.550	25.29	-	25.29	25.29	25.40	21,162	25.354	0.71%
2022-05-17	25.30	25.24	-	25.04	25.30	18,000	453,224	25.179	25.11	25.05	-	24.85	25.11	18,139	24.987	1.04%
2022-05-16	25.04	-	25.14	25.04	25.26	6,400	160,840	25.131	24.85	-	24.95	24.85	25.07	6,449	24.939	0.97%
2022-05-13	24.80	24.66	25.00	24.60	24.84	15,200	375,228	24.686	24.61	24.47	24.81	24.41	24.65	15,317	24.497	1.97%
2022-05-12	24.32	24.30	25.26	24.18	24.62	146,400	3,572,384	24.402	24.13	24.11	25.07	24.00	24.43	147,527	24.215	-3.87%
2022-05-11	25.30	25.26	-	25.00	25.44	14,000	354,556	25.325	25.11	25.07	-	24.81	25.25	14,108	25.132	0.40%
2022-05-10	25.20	25.20	25.34	24.82	26.08	50,794	1,275,381	25.109	25.01	25.01	25.15	24.63	25.88	51,185	24.917	-3.37%
2022-05-06	26.08	26.00	26.56	26.06	26.30	82,000	2,142,516	26.128	25.88	25.80	26.36	25.86	26.10	82,631	25.929	-4.96%
2022-05-05	27.44	27.50	29.50	27.36	27.60	68,205	1,875,747	27.502	27.23	27.29	29.27	27.15	27.39	68,730	27.291	2.62%
2022-05-04	26.74	26.30	29.50	26.70	26.80	23,600	631,216	26.746	26.54	26.10	29.27	26.50	26.60	23,782	26.542	0.38%
2022-05-03	26.64	26.62	27.20	26.64	26.84	67,400	1,805,336	26.785	26.44	26.42	26.99	26.44	26.63	67,919	26.581	-2.27%
2022-04-29	27.26	26.30	29.50	27.10	27.32	63,800	1,734,652	27.189	27.05	26.10	29.27	26.89	27.11	64,291	26.981	0.59%
2022-04-28	27.10	26.72	29.50	26.74	27.12	66,400	1,786,996	26.913	26.89	26.52	29.27	26.54	26.91	66,911	26.707	1.42%
2022-04-27	26.72	26.60	27.00	26.00	27.26	149,000	3,956,748	26.555	26.52	26.40	26.79	25.80	27.05	150,147	26.352	-2.34%
2022-04-26	27.36	26.92	29.50	27.36	27.62	43,940	1,212,345	27.591	27.15	26.71	29.27	27.15	27.41	44,278	27.380	1.56%
2022-04-25	26.94	26.84	27.50	26.90	27.90	67,800	1,832,568	27.029	26.73	26.63	27.29	26.69	27.69	68,322	26.822	-3.37%
2022-04-22	27.88	27.88	27.94	27.76	27.94	74,400	2,070,644	27.831	27.67	27.67	27.73	27.55	27.73	74,973	27.619	-2.99%
2022-04-21	28.74	28.50	29.50	28.66	28.70	56,600	1,622,916	28.673	28.52	28.28	29.27	28.44	28.48	57,036	28.454	0.35%
2022-04-20	28.64	28.54	29.50	28.60	28.70	25,000	716,060	28.642	28.42	28.32	29.27	28.38	28.48	25,193	28.424	0.99%
2022-04-19	28.36	28.10	29.50	28.32	28.80	41,600	1,180,664	28.381	28.14	27.89	29.27	28.10	28.58	41,920	28.164	-2.07%
2022-04-14	28.96	28.92	29.04	28.92	29.06	89,600	2,596,256	28.976	28.74	28.70	28.82	28.70	28.84	90,290	28.755	1.33%
2022-04-13	28.58	28.48	29.80	28.46	28.64	84,600	2,414,576	28.541	28.36	28.26	29.57	28.24	28.42	85,252	28.323	0.63%
2022-04-12	28.40	28.20	30.26	28.26	28.40	62,400	1,766,404	28.308	28.18	27.98	30.03	28.04	28.18	62,881	28.091	-2.07%
2022-04-11	29.00	28.80	30.26	28.86	29.06	87,600	2,533,288	28.919	28.78	28.58	30.03	28.64	28.84	88,275	28.698	-2.42%
2022-04-08	29.72	29.60	30.26	29.52	29.72	80,332	2,374,695	29.561	29.49	29.37	30.03	29.29	29.49	80,951	29.335	0.68%
2022-04-07	29.52	29.40	30.24	29.36	29.56	114,200	3,357,356	29.399	29.29	29.18	30.01	29.14	29.33	115,079	29.174	-1.53%
2022-04-06	29.98	29.00	29.98	29.98	30.16	45,600	1,372,764	30.105	29.75	28.78	29.75	29.75	29.93	45,951	29.874	-0.73%
2022-04-04	30.20	30.12	31.98	30.12	30.28	21,300	642,130	30.147	29.97	29.89	31.74	29.89	30.05	21,464	29.917	-0.53%
2022-04-01	30.38	30.30	30.40	30.30	30.82	20,400	618,944	30.340	30.13	30.05	30.15	30.05	30.56	20,571	30.089	-1.43%
2022-03-31	30.82	30.76	31.00	30.74	30.84	18,005	554,276	30.785	30.56	30.50	30.74	30.48	30.58	18,156	30.529	-0.13%
2022-03-30	30.86	30.50	31.00	30.86	31.00	53,000	1,638,148	30.909	30.60	30.25	30.74	30.60	30.74	53,443	30.652	1.18%
2022-03-29	30.50	30.46	30.90	30.38	30.54	132,000	4,017,608	30.436	30.25	30.21	30.64	30.13	30.29	133,104	30.184	2.01%
2022-03-28	29.90	29.88	30.90	29.82	29.92	9,600	286,940	29.890	29.65	29.63	30.64	29.57	29.67	9,680	29.642	-0.40%
2022-03-25	30.02	28.80	30.10	29.94	30.08	15,400	462,112	30.007	29.77	28.56	29.85	29.69	29.83	15,529	29.758	1.76%
2022-03-24	29.50	28.80	29.56	29.38	29.54	17,200	506,540	29.450	29.26	28.56	29.31	29.14	29.29	17,344	29.206	-0.94%
2022-03-23	29.78	28.80	29.94	29.70	29.80	28,405	845,571	29.768	29.53	28.56	29.69	29.45	29.55	28,643	29.521	1.78%
2022-03-22	29.26	29.20	-	29.08	29.26	53,400	1,555,256	29.125	29.02	28.96	-	28.84	29.02	53,847	28.883	0.34%
2022-03-21	29.16	29.00	29.40	29.12	29.22	46,276	1,350,784	29.190	28.92	28.76	29.16	28.88	28.98	46,663	28.948	2.24%
2022-03-18	28.52	28.40	29.28	28.38	28.52	3,000	85,352	28.451	28.28	28.16	29.04	28.14	28.28	3,025	28.215	0.64%
2022-03-17	28.34	28.28	28.50	28.06	28.48	84,425	2,387,033	28.274	28.10	28.05	28.26	27.83	28.24	85,131	28.039	2.46%
2022-03-16	27.66	27.00	28.02	26.42	27.68	48,805	1,337,568	27.406	27.43	26.78	27.79	26.20	27.45	49,213	27.179	4.69%
2022-03-15	26.42	26.44	27.00	26.38	27.00	136,200	3,616,908	26.556	26.20	26.22	26.78	26.16	26.78	137,339	26.336	-2.65%
2022-03-14	27.14	27.06	28.02	27.04	27.24	19,000	516,020	27.159	26.91	26.84	27.79	26.82	27.01	19,159	26.934	-1.81%
2022-03-11	27.64	27.30	28.02	27.42	27.68	14,200	390,708	27.515	27.41	27.07	27.79	27.19	27.45	14,319	27.286	-0.79%
2022-03-10	27.86	27.78	28.02	27.80	27.92	14,600	406,544	27.846	27.63	27.55	27.79	27.57	27.69	14,722	27.614	2.35%
2022-03-09	27.22	27.00	28.02	26.74	27.24	102,673	2,775,180	27.029	26.99	26.78	27.79	26.52	27.01	103,532	26.805	1.72%
2022-03-08	26.76	26.70	27.42	26.64	27.14	168,605	4,528,696	26.860	26.54	26.48	27.19	26.42	26.91	170,015	26.637	-2.76%
2022-03-07	27.52	27.30	27.72	27.48	28.26	16,058	442,638	27.565	27.29	27.07	27.49	27.25	28.03	16,192	27.336	-2.89%
2022-03-04	28.34	28.20	28.78	28.18	28.32	15,800	446,372	28.251	28.10	27.97	28.54	27.95	28.09	15,932	28.017	-1.67%
2022-03-03	28.82	26.50	29.00	28.78	28.92	25,882	746,505	28.843	28.58	26.28	28.76	28.54	28.68	26,099	28.603	1.77%
2022-03-02	28.32	26.50	30.00	28.28	28.86	21,400	609,372	28.475	28.09	26.28	29.75	28.05	28.62	21,579	28.239	-2.21%
2022-03-01	28.96	28.88	30.00	28.38	29.02	77,830	2,254,415	28.966	28.72	28.64	29.75	28.14	28.78	78,481	28.726	2.12%
2022-02-28	28.36	27.00	30.00	27.96	28.16	12,400	347,576	28.030	28.12	26.78	29.75	27.73	27.93	12,504	27.798	1.07%
2022-02-25	28.06	26.40	28.18	28.02	28.14	86,415	2,425,460	28.068	27.83	26.18	27.95	27.79	27.91	87,138	27.835	5.57%
2022-02-24	26.58	26.32	31.00	26.44	27.28	355,708	9,526,761	26.783	26.36	26.10	30.74	26.22	27.05	358,683	26.560	-6.08%
2022-02-23	28.30	28.26	31.00	28.18	28.32	35,200	994,804	28.262	28.07	28.03	30.74	27.95	28.09	35,494	28.027	2.54%
2022-02-22	27.60	27.48	31.00	27.60	28.00	48,000	1,329,452	27.697	27.37	27.25	30.74	27.37	27.77	48,402	27.467	-3.23%
2022-02-21	28.52	28.52	31.00	28.40	28.50	7,805	222,221	28.472	28.28	28.28	30.74	28.16	28.26	7,870	28.235	-1.04%
2022-02-18	28.82	28.80	29.30	28.66	28.96	20,800	599,580	28.826	28.58	28.56	29.06	28.42	28.72	20,974	28.587	-1.97%
2022-02-17	29.40	29.32	31.00	29.40	29.58	23,010	679,391	29.526	29.16	29.08	30.74	29.16	29.33	23,202	29.281	-0.34%
2022-02-16	29.50	29.48	31.00	29.46	29.50	6,000	176,904	29.484	29.26	29.24	30.74	29.22	29.26	6,050	29.239	2.22%
2022-02-15	28.86	28.82	31.00	28.86	29.02	23,405	676,621	28.909	28.62	28.58	30.74	28.62	28.78	23,601	28.669	-0.14%
2022-02-14	28.90	28.76	28.90	28.74	28.94	81,600	2,349,136	28.788	28.66	28.52	28.66	28.50	28.70	82,283	28.550	-2.17%
2022-02-11	29.54	29.40	30.00	29.44	29.86	44,800	1,324,172	29.557	29.29	29.16	29.75	29.20	29.61	45,175	29.312	-2.70%
2022-02-10	30.36	30.36	30.50	30.30	30.36	20,540	622,477	30.306	30.11	30.11	30.25	30.05	30.11	20,712	30.054	1.67%
2022-02-09	29.86	29.40	30.08	29.84	29.94	7,363	220,144	29.899	29.61	29.16	29.83	29.59	29.69	7,425	29.651	1.43%
2022-02-08	29.44	29.40	31.00	29.44	29.70	6,400	188,616	29.471	29.20	29.16	30.74	29.20	29.45	6,454	29.227	-1.01%
2022-02-07	29.74	29.72	31.00	29.56	29.80	3,815	113,231	29.681	29.49	29.47	30.74	29.31	29.55	3,847	29.434	-0.27%
2022-02-04	29.82	29.76	29.82	29.72	29.98	36,640	1,092,837	29.826	29.57	29.51	29.57	29.47	29.73	36,946	29.579	1.71%
2022-01-31	29.32	28.58	29.32	29.10	29.32	41,600	1,214,848	29.203	29.08	28.34	29.08	28.86	29.08	41,948	28.961	2.59%
2022-01-28	28.58	28.50	28.80	28.44	28.66	24,605	702,849	28.565	28.34	28.26	28.56	28.20	28.42	24,811	28.328	1.06%
2022-01-27	28.28	28.18	28.36	28.02	28.88	87,200	2,462,948	28.245	28.05	27.95	28.12	27.79	28.64	87,929	28.011	-1.53%
2022-01-26	28.72	28.70	29.50	28.62	28.78	54,800	1,572,372	28.693	28.48	28.46	29.26	28.38	28.54	55,258	28.455	-0.21%
2022-01-25	28.78	28.80	29.60	28.62	29.40	939,600	27,073,372	28.814	28.54	28.56	29.35	28.38	29.16	947,460	28.575	-1.91%
2022-01-24	29.34	29.26	29.70	29.30	30.30	92,600	2,723,128	29.407	29.10	29.02	29.45	29.06	30.05	93,375	29.163	-1.81%
2022-01-21	29.88	29.80	30.00	29.54	30.38	89,010	2,641,056	29.672	29.63	29.55	29.75	29.29	30.13	89,755	29.425	-2.35%
2022-01-20	30.60	30.60	31.02	30.44	30.64	37,800	1,153,284	30.510	30.35	30.35	30.76	30.19	30.39	38,116	30.257	0.26%
2022-01-19	30.52	30.38	31.02	30.48	31.28	59,400	1,815,088	30.557	30.27	30.13	30.76	30.23	31.02	59,897	30.304	-2.43%
2022-01-18	31.28	31.20	31.36	31.24	31.56	6,600	207,240	31.400	31.02	30.94	31.10	30.98	31.30	6,655	31.140	-0.64%
2022-01-17	31.48	31.20	32.00	31.38	31.46	17,200	540,252	31.410	31.22	30.94	31.73	31.12	31.20	17,344	31.149	0.45%
2022-01-14	31.34	31.32	32.30	31.20	32.00	26,000	815,256	31.356	31.08	31.06	32.03	30.94	31.73	26,217	31.096	-2.37%
2022-01-13	32.10	32.06	32.30	32.02	32.20	504,005	16,217,658	32.178	31.83	31.79	32.03	31.75	31.93	508,221	31.911	-0.19%
2022-01-12	32.16	32.12	32.30	32.00	32.16	259,972	8,339,453	32.078	31.89	31.85	32.03	31.73	31.89	262,147	31.812	1.58%
2022-01-11	31.66	31.62	-	31.52	31.68	38,800	1,225,652	31.589	31.40	31.36	-	31.26	31.42	39,125	31.327	-0.06%
2022-01-10	31.68	31.62	-	31.50	31.70	45,600	1,439,764	31.574	31.42	31.36	-	31.24	31.44	45,981	31.312	-0.69%
2022-01-07	31.90	31.88	-	31.90	32.08	59,931	1,921,602	32.064	31.64	31.62	-	31.64	31.81	60,432	31.798	0.00%
2022-01-06	31.90	31.80	31.90	31.68	32.00	551,405	17,613,793	31.944	31.64	31.54	31.64	31.42	31.73	556,018	31.678	-2.68%
2022-01-05	32.78	32.72	33.50	32.70	33.38	46,400	1,522,468	32.812	32.51	32.45	33.22	32.43	33.10	46,788	32.540	-1.97%
2022-01-04	33.44	33.44	-	33.36	33.46	27,000	902,460	33.424	33.16	33.16	-	33.08	33.18	27,226	33.147	0.72%
2022-01-03	33.20	33.14	33.40	33.16	33.20	666,600	22,146,825	33.224	32.92	32.87	33.12	32.88	32.92	672,176	32.948	0.12%
2021-12-31	33.16	33.14	33.18	33.14	33.20	34,205	1,135,138	33.186	32.88	32.87	32.90	32.87	32.92	34,491	32.911	-0.66%
2021-12-30	33.38	33.30	33.50	33.30	33.40	20,275	675,930	33.338	33.10	33.02	33.22	33.02	33.12	20,445	33.062	-0.30%
2021-12-29	33.48	33.42	33.48	33.36	33.48	43,429	1,451,345	33.419	33.20	33.14	33.20	33.08	33.20	43,792	33.142	0.06%
2021-12-28	33.46	33.20	33.80	33.44	33.52	53,000	1,774,232	33.476	33.18	32.92	33.52	33.16	33.24	53,443	33.198	1.70%
2021-12-24	32.90	32.90	33.02	32.74	33.00	30,600	1,005,736	32.867	32.63	32.63	32.75	32.47	32.73	30,856	32.595	0.49%
2021-12-23	32.74	32.70	32.74	32.72	32.76	10,000	327,392	32.739	32.47	32.43	32.47	32.45	32.49	10,084	32.468	1.43%
2021-12-22	32.28	31.96	33.00	32.22	32.30	67,800	2,187,828	32.269	32.01	31.69	32.73	31.95	32.03	68,367	32.001	1.00%
2021-12-21	31.96	31.92	32.30	31.78	32.02	38,786	1,237,736	31.912	31.69	31.66	32.03	31.52	31.75	39,110	31.647	1.33%
2021-12-20	31.54	31.50	33.00	31.50	31.80	46,600	1,472,176	31.592	31.28	31.24	32.73	31.24	31.54	46,990	31.330	-1.74%
2021-12-17	32.10	31.94	33.00	31.94	32.18	106,205	3,405,538	32.066	31.83	31.68	32.73	31.68	31.91	107,093	31.800	-3.31%
2021-12-16	33.20	32.26	33.18	32.96	33.26	281,673	9,296,828	33.006	32.92	31.99	32.90	32.69	32.98	284,029	32.732	2.98%
2021-12-15	32.24	32.24	32.28	32.18	32.28	48,800	1,572,676	32.227	31.97	31.97	32.01	31.91	32.01	49,208	31.960	-1.10%
2021-12-14	32.60	32.52	32.60	32.54	32.60	46,410	1,511,318	32.565	32.33	32.25	32.33	32.27	32.33	46,798	32.294	-1.57%
2021-12-13	33.12	33.00	33.14	32.70	33.18	21,605	714,697	33.080	32.85	32.73	32.87	32.43	32.90	21,786	32.806	1.41%
2021-12-10	32.66	32.66	33.00	32.66	32.76	5,600	183,192	32.713	32.39	32.39	32.73	32.39	32.49	5,647	32.441	-1.45%
2021-12-09	33.14	33.00	34.80	33.10	33.22	7,864	260,573	33.135	32.87	32.73	34.51	32.83	32.94	7,930	32.860	0.00%
2021-12-08	33.14	33.06	34.80	33.08	33.18	46,240	1,530,765	33.105	32.87	32.79	34.51	32.81	32.90	46,627	32.830	2.54%
2021-12-07	32.32	32.28	32.38	32.04	34.88	46,145	1,520,909	32.959	32.05	32.01	32.11	31.77	34.59	46,531	32.686	1.51%
2021-12-06	31.84	31.74	34.88	31.74	31.88	116,815	3,717,317	31.822	31.58	31.48	34.59	31.48	31.62	117,792	31.558	-1.42%
2021-12-03	32.30	32.16	34.88	32.10	32.38	15,415	496,994	32.241	32.03	31.89	34.59	31.83	32.11	15,544	31.973	0.31%
2021-12-02	32.20	32.18	32.60	32.18	32.30	54,275	1,750,233	32.248	31.93	31.91	32.33	31.91	32.03	54,729	31.980	-2.78%
2021-12-01	33.12	33.10	34.88	32.52	33.14	24,400	804,900	32.988	32.85	32.83	34.59	32.25	32.87	24,604	32.714	0.24%
2021-11-30	33.04	33.00	33.10	32.92	33.24	34,400	1,136,992	33.052	32.77	32.73	32.83	32.65	32.96	34,688	32.778	0.73%
2021-11-29	32.80	32.76	32.84	32.76	32.86	33,860	1,111,683	32.832	32.53	32.49	32.57	32.49	32.59	34,143	32.559	0.06%
2021-11-26	32.78	32.80	34.40	32.78	33.04	53,600	1,763,084	32.893	32.51	32.53	34.11	32.51	32.77	54,048	32.620	-1.27%
2021-11-25	33.20	33.16	34.40	33.06	33.22	83,100	2,748,516	33.075	32.92	32.88	34.11	32.79	32.94	83,795	32.800	0.55%
2021-11-24	33.02	32.98	34.88	32.92	33.04	37,200	1,226,616	32.974	32.75	32.71	34.59	32.65	32.77	37,511	32.700	0.06%
2021-11-23	33.00	33.00	33.60	32.98	33.10	42,200	1,395,280	33.064	32.73	32.73	33.32	32.71	32.83	42,553	32.789	-1.84%
2021-11-22	33.62	33.56	34.30	33.56	33.62	15,000	503,840	33.589	33.34	33.28	34.02	33.28	33.34	15,125	33.311	0.48%
2021-11-19	33.46	33.42	34.30	33.34	33.52	29,935	1,001,983	33.472	33.18	33.14	34.02	33.06	33.24	30,185	33.194	1.21%
2021-11-18	33.06	33.06	34.48	32.98	33.06	31,400	1,036,952	33.024	32.79	32.79	34.19	32.71	32.79	31,663	32.750	0.43%
2021-11-17	32.92	32.90	33.00	32.90	32.96	57,200	1,882,628	32.913	32.65	32.63	32.73	32.63	32.69	57,678	32.640	0.67%
2021-11-16	32.70	32.68	32.80	32.68	32.78	12,000	392,864	32.739	32.43	32.41	32.53	32.41	32.51	12,100	32.467	-0.30%
2021-11-15	32.80	32.72	-	32.76	32.82	29,600	970,832	32.798	32.53	32.45	-	32.49	32.55	29,848	32.526	1.17%
2021-11-12	32.42	-	-	32.40	32.52	71,600	2,323,392	32.450	32.15	-	-	32.13	32.25	72,199	32.180	0.06%
2021-11-11	32.40	32.36	32.80	32.34	32.42	31,643	1,024,396	32.374	32.13	32.09	32.53	32.07	32.15	31,908	32.105	-1.28%
2021-11-10	32.82	32.78	33.00	32.62	32.82	8,400	274,956	32.733	32.55	32.51	32.73	32.35	32.55	8,470	32.461	-0.42%
2021-11-09	32.96	32.86	-	32.90	32.98	6,400	210,796	32.937	32.69	32.59	-	32.63	32.71	6,454	32.664	0.06%
2021-11-08	32.94	32.88	-	32.86	32.96	88,400	2,909,868	32.917	32.67	32.61	-	32.59	32.69	89,139	32.644	0.00%
2021-11-05	32.94	32.66	-	32.94	33.02	19,217	633,616	32.972	32.67	32.39	-	32.67	32.75	19,378	32.698	0.86%
2021-11-04	32.66	32.64	32.66	32.60	32.66	29,800	972,708	32.641	32.39	32.37	32.39	32.33	32.39	30,049	32.370	1.30%
2021-11-03	32.24	31.80	-	32.20	32.26	24,200	779,964	32.230	31.97	31.54	-	31.93	31.99	24,402	31.963	0.50%
2021-11-02	32.08	32.06	32.10	32.00	32.10	19,230	616,421	32.055	31.81	31.79	31.83	31.73	31.83	19,391	31.789	0.12%
2021-11-01	32.04	31.50	32.04	32.02	32.10	33,600	1,076,476	32.038	31.77	31.24	31.77	31.75	31.83	33,881	31.772	1.52%
2021-10-29	31.56	-	31.70	31.54	31.62	44,000	1,390,068	31.593	31.30	-	31.44	31.28	31.36	44,368	31.330	0.13%
2021-10-28	31.52	31.46	33.00	31.48	31.54	3,400	107,124	31.507	31.26	31.20	32.73	31.22	31.28	3,428	31.246	0.38%
2021-10-27	31.40	31.34	33.00	31.30	31.40	16,800	526,760	31.355	31.14	31.08	32.73	31.04	31.14	16,941	31.095	-0.19%
2021-10-26	31.46	31.40	33.00	31.38	31.46	15,000	470,856	31.390	31.20	31.14	32.73	31.12	31.20	15,125	31.130	1.42%
2021-10-25	31.02	30.94	31.12	30.90	31.12	9,352	289,570	30.963	30.76	30.68	30.86	30.64	30.86	9,430	30.707	-0.32%
2021-10-22	31.12	31.06	31.12	31.04	31.12	14,000	434,932	31.067	30.86	30.80	30.86	30.78	30.86	14,117	30.809	0.45%
2021-10-21	30.98	-	33.00	30.90	31.02	27,400	847,836	30.943	30.72	-	32.73	30.64	30.76	27,629	30.686	-0.13%
2021-10-20	31.02	31.00	33.00	31.00	31.08	23,200	720,340	31.049	30.76	30.74	32.73	30.74	30.82	23,394	30.792	0.32%
2021-10-19	30.92	30.84	33.00	30.82	30.94	36,000	1,110,968	30.860	30.66	30.58	32.73	30.56	30.68	36,301	30.604	1.78%
2021-10-18	30.38	-	33.00	30.38	30.48	15,800	480,736	30.426	30.13	-	32.73	30.13	30.23	15,932	30.174	0.00%
2021-10-15	30.38	29.28	33.00	29.84	30.50	72,600	2,202,684	30.340	30.13	29.04	32.73	29.59	30.25	73,207	30.088	2.70%
2021-10-12	29.58	29.10	29.84	29.50	29.60	30,000	885,820	29.527	29.33	28.86	29.59	29.26	29.35	30,251	29.282	-0.60%
2021-10-11	29.76	29.76	31.00	29.72	30.02	25,400	757,324	29.816	29.51	29.51	30.74	29.47	29.77	25,612	29.569	-0.87%
2021-10-08	30.02	-	30.68	30.02	30.18	6,711	202,053	30.108	29.77	-	30.43	29.77	29.93	6,767	29.858	-0.20%
2021-10-07	30.08	30.04	31.00	29.96	30.04	38,000	1,140,964	30.025	29.83	29.79	30.74	29.71	29.79	38,318	29.776	2.80%
2021-10-06	29.26	29.18	31.00	29.26	29.54	69,585	2,042,652	29.355	29.02	28.94	30.74	29.02	29.29	70,167	29.111	0.00%
2021-10-05	29.26	29.12	31.00	29.16	29.36	115,218	3,368,306	29.234	29.02	28.88	30.74	28.92	29.12	116,182	28.992	-1.22%
2021-10-04	29.62	29.50	31.00	29.60	29.82	65,000	1,930,764	29.704	29.37	29.26	30.74	29.35	29.57	65,544	29.458	-1.20%
2021-09-30	30.02	30.00	31.00	29.90	30.08	28,600	858,436	30.015	29.73	29.71	30.70	29.61	29.79	28,878	29.727	-0.40%
2021-09-29	30.14	30.10	30.14	29.88	30.14	17,800	533,184	29.954	29.85	29.81	29.85	29.59	29.85	17,973	29.666	-0.59%
2021-09-28	30.32	30.28	32.50	30.32	31.20	78,600	2,406,944	30.623	30.03	29.99	32.19	30.03	30.90	79,363	30.328	-2.19%
2021-09-27	31.00	30.82	32.50	31.00	31.12	33,600	1,043,524	31.057	30.70	30.52	32.19	30.70	30.82	33,926	30.759	0.65%
2021-09-24	30.80	29.50	30.98	30.80	30.94	16,000	494,236	30.890	30.50	29.22	30.68	30.50	30.64	16,155	30.593	0.00%
2021-09-23	30.80	30.70	-	30.66	30.78	12,200	374,776	30.719	30.50	30.40	-	30.37	30.48	12,318	30.424	0.72%
2021-09-21	30.58	30.38	32.22	30.36	30.46	130,759	3,978,544	30.427	30.29	30.09	31.91	30.07	30.17	132,029	30.134	-0.46%
2021-09-20	30.72	30.58	-	30.72	31.20	40,800	1,257,664	30.825	30.42	30.29	-	30.42	30.90	41,196	30.529	-1.85%
2021-09-17	31.30	31.00	-	31.26	31.36	23,200	726,492	31.314	31.00	30.70	-	30.96	31.06	23,425	31.013	0.00%
2021-09-16	31.30	31.26	-	31.24	31.30	40,400	1,263,032	31.263	31.00	30.96	-	30.94	31.00	40,792	30.963	0.71%
2021-09-15	31.08	31.04	-	31.02	31.08	1,000	31,044	31.044	30.78	30.74	-	30.72	30.78	1,010	30.745	-0.13%
2021-09-14	31.12	31.00	-	31.10	31.28	162,400	5,071,772	31.230	30.82	30.70	-	30.80	30.98	163,977	30.930	-0.45%
2021-09-13	31.26	31.22	31.40	31.08	31.42	137,200	4,270,252	31.124	30.96	30.92	31.10	30.78	31.12	138,532	30.825	-0.64%
2021-09-10	31.46	31.44	-	31.40	31.46	18,600	584,228	31.410	31.16	31.14	-	31.10	31.16	18,781	31.108	0.13%
2021-09-09	31.42	31.42	31.54	31.42	31.48	14,800	465,556	31.457	31.12	31.12	31.24	31.12	31.18	14,944	31.154	-0.32%
2021-09-08	31.52	31.00	31.64	31.52	31.64	23,200	733,184	31.603	31.22	30.70	31.34	31.22	31.34	23,425	31.299	-0.38%
2021-09-07	31.64	31.60	31.64	31.58	31.70	11,298	357,456	31.639	31.34	31.30	31.34	31.28	31.40	11,408	31.335	0.00%
2021-09-06	31.64	31.64	-	31.54	31.60	9,600	303,208	31.584	31.34	31.34	-	31.24	31.30	9,693	31.280	0.57%
2021-09-03	31.46	31.46	-	31.42	31.60	12,200	384,016	31.477	31.16	31.16	-	31.12	31.30	12,318	31.174	-0.13%
2021-09-02	31.50	31.50	32.00	31.46	31.52	10,200	321,268	31.497	31.20	31.20	31.69	31.16	31.22	10,299	31.194	-0.06%
2021-09-01	31.52	31.50	32.00	31.46	31.62	11,600	365,560	31.514	31.22	31.20	31.69	31.16	31.32	11,713	31.211	-0.32%
2021-08-31	31.62	31.60	31.66	31.20	31.66	29,600	930,976	31.452	31.32	31.30	31.36	30.90	31.36	29,887	31.149	1.35%
2021-08-30	31.20	31.18	31.20	31.14	31.20	4,600	143,416	31.177	30.90	30.88	30.90	30.84	30.90	4,645	30.878	0.78%
2021-08-27	30.96	30.96	31.00	30.88	30.98	6,000	185,596	30.933	30.66	30.66	30.70	30.58	30.68	6,058	30.635	-0.06%
2021-08-26	30.98	30.96	31.00	30.96	31.00	6,800	210,660	30.979	30.68	30.66	30.70	30.66	30.70	6,866	30.681	-0.13%
2021-08-25	31.02	31.02	31.20	31.00	31.06	11,200	347,380	31.016	30.72	30.72	30.90	30.70	30.76	11,309	30.718	-0.13%
2021-08-24	31.06	31.04	31.06	30.96	31.06	10,800	334,860	31.006	30.76	30.74	30.76	30.66	30.76	10,905	30.707	1.57%
2021-08-23	30.58	30.56	31.00	30.54	32.98	25,800	816,392	31.643	30.29	30.27	30.70	30.25	32.66	26,051	31.339	1.80%
2021-08-20	30.04	30.00	30.16	30.04	30.16	23,010	692,593	30.100	29.75	29.71	29.87	29.75	29.87	23,233	29.810	0.74%
2021-08-19	29.82	29.44	32.90	29.78	30.08	81,200	2,427,948	29.901	29.53	29.16	32.58	29.49	29.79	81,988	29.613	-1.58%
2021-08-18	30.30	30.18	31.00	30.26	30.36	6,800	206,132	30.314	30.01	29.89	30.70	29.97	30.07	6,866	30.022	-0.46%
2021-08-17	30.44	30.00	32.20	30.44	30.56	21,708	662,261	30.508	30.15	29.71	31.89	30.15	30.27	21,919	30.214	-0.20%
2021-08-16	30.50	30.00	-	30.48	31.00	30,400	934,112	30.727	30.21	29.71	-	30.19	30.70	30,695	30.432	0.13%
2021-08-13	30.46	30.24	-	30.40	30.44	6,600	200,784	30.422	30.17	29.95	-	30.11	30.15	6,664	30.129	0.73%
2021-08-12	30.24	30.24	-	30.24	30.34	33,200	1,005,484	30.286	29.95	29.95	-	29.95	30.05	33,522	29.994	-0.13%
2021-08-11	30.28	30.00	30.38	30.28	30.40	52,000	1,576,460	30.317	29.99	29.71	30.09	29.99	30.11	52,505	30.025	-0.92%
2021-08-10	30.56	30.56	-	30.46	30.56	15,800	482,116	30.514	30.27	30.27	-	30.17	30.27	15,953	30.220	0.39%
2021-08-09	30.44	30.44	-	30.34	30.58	55,400	1,682,916	30.378	30.15	30.15	-	30.05	30.29	55,938	30.085	-0.46%
2021-08-06	30.58	30.54	30.60	30.58	30.62	7,884	241,228	30.597	30.29	30.25	30.31	30.29	30.33	7,961	30.303	0.46%
2021-08-05	30.44	30.40	30.56	30.28	30.50	51,600	1,572,216	30.469	30.15	30.11	30.27	29.99	30.21	52,101	30.176	0.20%
2021-08-04	30.38	30.30	30.56	30.30	30.38	11,400	345,756	30.330	30.09	30.01	30.27	30.01	30.09	11,511	30.038	0.46%
2021-08-03	30.24	30.24	30.56	30.14	30.30	30,200	911,780	30.191	29.95	29.95	30.27	29.85	30.01	30,493	29.901	-0.40%
2021-08-02	30.36	30.30	30.56	29.90	30.38	23,200	703,052	30.304	30.07	30.01	30.27	29.61	30.09	23,425	30.013	1.54%
2021-07-30	29.90	29.86	30.00	29.88	29.96	24,800	741,856	29.914	29.61	29.57	29.71	29.59	29.67	25,041	29.626	-1.32%
2021-07-29	30.30	30.20	30.30	30.14	30.30	12,200	368,832	30.232	30.01	29.91	30.01	29.85	30.01	12,318	29.941	0.53%
2021-07-28	30.14	29.16	30.40	30.08	30.18	26,800	807,496	30.130	29.85	28.88	30.11	29.79	29.89	27,060	29.841	-0.92%
2021-07-27	30.42	30.00	30.44	30.40	30.50	26,200	797,864	30.453	30.13	29.71	30.15	30.11	30.21	26,454	30.160	0.00%
2021-07-26	30.42	30.20	30.46	30.38	32.00	76,200	2,342,556	30.742	30.13	29.91	30.17	30.09	31.69	76,940	30.447	0.73%
2021-07-23	30.20	30.20	30.22	30.10	30.24	14,800	447,116	30.211	29.91	29.91	29.93	29.81	29.95	14,944	29.920	0.73%
2021-07-22	29.98	29.96	30.20	29.90	30.00	78,247	2,341,424	29.924	29.69	29.67	29.91	29.61	29.71	79,007	29.636	0.94%
2021-07-21	29.70	29.70	30.00	29.64	29.72	17,600	522,500	29.688	29.41	29.41	29.71	29.35	29.43	17,771	29.402	0.81%
2021-07-20	29.46	29.40	29.54	29.46	29.56	422,000	12,441,204	29.482	29.18	29.12	29.26	29.18	29.28	426,098	29.198	-0.20%
2021-07-19	29.52	29.48	29.60	29.46	29.60	84,400	2,492,968	29.538	29.24	29.20	29.32	29.18	29.32	85,220	29.253	-1.07%
2021-07-16	29.84	29.82	30.38	29.70	29.84	32,400	964,656	29.773	29.55	29.53	30.09	29.41	29.55	32,715	29.487	-0.80%
2021-07-15	30.08	30.02	30.38	30.00	30.08	6,400	192,292	30.046	29.79	29.73	30.09	29.71	29.79	6,462	29.757	0.27%
2021-07-14	30.00	29.94	30.02	29.94	30.00	200,800	6,018,788	29.974	29.71	29.65	29.73	29.65	29.71	202,750	29.686	0.13%
2021-07-13	29.96	29.90	29.96	29.96	30.02	45,400	1,362,592	30.013	29.67	29.61	29.67	29.67	29.73	45,841	29.724	0.47%
2021-07-12	29.82	29.70	29.86	29.80	29.86	9,200	274,408	29.827	29.53	29.41	29.57	29.51	29.57	9,289	29.540	0.54%
2021-07-09	29.66	29.64	29.80	29.52	29.72	25,000	739,892	29.596	29.37	29.35	29.51	29.24	29.43	25,243	29.311	0.07%
2021-07-08	29.64	29.40	29.82	29.78	29.86	29,163	869,323	29.809	29.35	29.12	29.53	29.49	29.57	29,446	29.522	-0.80%
2021-07-07	29.88	29.70	30.28	29.76	29.88	13,800	411,448	29.815	29.59	29.41	29.99	29.47	29.59	13,934	29.528	0.88%
2021-07-06	29.62	29.56	29.70	29.56	29.62	17,000	503,136	29.596	29.34	29.28	29.41	29.28	29.34	17,165	29.312	0.07%
2021-07-05	29.60	29.60	29.62	29.60	29.66	13,200	391,124	29.631	29.32	29.32	29.34	29.32	29.37	13,328	29.346	0.75%
2021-07-02	29.38	29.10	29.48	29.26	29.90	83,000	2,435,860	29.348	29.10	28.82	29.20	28.98	29.61	83,806	29.065	-0.07%
2021-06-30	29.40	29.36	29.40	29.36	29.40	40,800	1,199,444	29.398	29.12	29.08	29.12	29.08	29.12	41,196	29.115	0.75%
2021-06-29	29.18	29.14	29.20	29.14	29.18	16,800	489,936	29.163	28.90	28.86	28.92	28.86	28.90	16,963	28.882	0.83%
2021-06-28	28.94	28.92	28.96	28.92	28.94	12,800	370,280	28.928	28.66	28.64	28.68	28.64	28.66	12,924	28.650	0.07%
2021-06-25	28.92	28.90	28.92	28.86	28.94	9,400	271,792	28.914	28.64	28.62	28.64	28.58	28.66	9,491	28.636	0.28%
2021-06-24	28.84	28.78	29.00	28.80	28.84	13,600	392,024	28.825	28.56	28.50	28.72	28.52	28.56	13,732	28.548	0.28%
2021-06-23	28.76	28.70	28.76	28.70	28.82	20,200	581,312	28.778	28.48	28.42	28.48	28.42	28.54	20,396	28.501	1.34%
2021-06-22	28.38	28.00	28.50	28.38	28.52	191,527	5,453,799	28.475	28.11	27.73	28.23	28.11	28.25	193,387	28.202	0.00%
2021-06-21	28.38	28.30	28.40	28.20	28.38	30,000	848,108	28.270	28.11	28.03	28.13	27.93	28.11	30,291	27.998	-0.63%
2021-06-18	28.56	28.56	28.58	28.54	28.62	18,800	537,288	28.579	28.29	28.29	28.31	28.27	28.34	18,983	28.304	2.00%
2021-06-17	28.00	27.98	28.06	27.96	28.04	47,200	1,321,692	28.002	27.73	27.71	27.79	27.69	27.77	47,658	27.733	-0.99%
2021-06-16	28.28	27.50	28.28	28.24	28.30	13,600	384,324	28.259	28.01	27.24	28.01	27.97	28.03	13,732	27.987	-0.70%
2021-06-15	28.48	28.00	28.52	28.06	28.50	37,600	1,069,652	28.448	28.21	27.73	28.25	27.79	28.23	37,965	28.175	1.50%
2021-06-11	28.06	28.00	28.12	28.00	28.16	36,000	1,012,260	28.118	27.79	27.73	27.85	27.73	27.89	36,350	27.848	1.08%
2021-06-10	27.76	27.56	27.82	27.76	27.88	18,400	511,656	27.807	27.49	27.29	27.55	27.49	27.61	18,579	27.540	-0.29%
2021-06-09	27.84	27.56	27.90	27.78	27.84	10,600	294,816	27.813	27.57	27.29	27.63	27.51	27.57	10,703	27.545	0.14%
2021-06-08	27.80	27.56	27.86	27.80	27.92	12,600	350,624	27.827	27.53	27.29	27.59	27.53	27.65	12,722	27.560	0.72%
2021-06-07	27.60	26.00	27.68	27.60	27.70	37,663	1,041,870	27.663	27.33	25.75	27.41	27.33	27.43	38,029	27.397	1.47%
2021-06-04	27.20	27.16	28.00	27.18	27.22	29,800	810,648	27.203	26.94	26.90	27.73	26.92	26.96	30,089	26.941	-1.16%
2021-06-03	27.52	27.46	27.60	27.52	27.60	17,600	485,068	27.561	27.26	27.20	27.33	27.26	27.33	17,771	27.296	0.22%
2021-06-02	27.46	27.40	27.50	27.42	27.58	57,200	1,572,180	27.486	27.20	27.14	27.24	27.16	27.31	57,755	27.221	-0.44%
2021-06-01	27.58	27.56	28.00	27.52	27.60	33,400	920,876	27.571	27.31	27.29	27.73	27.26	27.33	33,724	27.306	-0.07%
2021-05-31	27.60	26.78	27.60	27.56	27.60	43,400	1,196,692	27.574	27.33	26.52	27.33	27.29	27.33	43,821	27.308	0.15%
2021-05-28	27.56	27.54	27.58	27.52	27.60	65,400	1,801,648	27.548	27.29	27.28	27.31	27.26	27.33	66,035	27.283	0.44%
2021-05-27	27.44	26.00	28.00	27.42	27.56	16,600	456,132	27.478	27.18	25.75	27.73	27.16	27.29	16,761	27.214	-1.29%
2021-05-26	27.80	26.00	28.00	27.56	27.80	41,600	1,147,376	27.581	27.53	25.75	27.73	27.29	27.53	42,004	27.316	0.58%
2021-05-25	27.64	27.54	28.00	27.20	27.64	48,800	1,345,832	27.579	27.37	27.28	27.73	26.94	27.37	49,274	27.313	1.84%
2021-05-24	27.14	27.10	27.18	27.02	27.26	6,364	172,323	27.078	26.88	26.84	26.92	26.76	27.00	6,426	26.817	-0.44%
2021-05-21	27.26	26.92	27.28	27.16	27.28	33,000	897,808	27.206	27.00	26.66	27.02	26.90	27.02	33,320	26.945	2.25%
2021-05-20	26.66	26.58	26.84	26.60	27.06	28,600	762,616	26.665	26.40	26.32	26.58	26.34	26.80	28,878	26.408	-1.33%
2021-05-18	27.02	27.02	27.20	26.92	27.06	26,600	716,572	26.939	26.76	26.76	26.94	26.66	26.80	26,858	26.680	0.37%
2021-05-17	26.92	26.84	26.94	26.88	26.96	107,200	2,887,452	26.935	26.66	26.58	26.68	26.62	26.70	108,241	26.676	1.28%
2021-05-14	26.58	26.52	28.20	26.50	26.62	18,000	477,900	26.550	26.32	26.26	27.93	26.25	26.36	18,175	26.295	1.61%
2021-05-13	26.16	26.08	26.50	26.08	26.80	53,365	1,402,175	26.275	25.91	25.83	26.25	25.83	26.54	53,883	26.022	-2.61%
2021-05-12	26.86	26.78	28.20	26.76	26.86	248,127	6,648,118	26.793	26.60	26.52	27.93	26.50	26.60	250,536	26.536	1.05%
2021-05-11	26.58	26.54	26.88	26.54	26.88	80,400	2,142,836	26.652	26.32	26.28	26.62	26.28	26.62	81,181	26.396	-3.56%
2021-05-10	27.56	27.46	27.58	27.52	27.72	28,600	790,388	27.636	27.29	27.20	27.31	27.26	27.45	28,878	27.370	0.51%
2021-05-07	27.42	27.40	27.80	27.40	27.56	26,595	731,734	27.514	27.16	27.14	27.53	27.14	27.29	26,853	27.249	0.44%
2021-05-06	27.30	27.30	28.20	27.18	27.36	33,000	897,988	27.212	27.04	27.04	27.93	26.92	27.10	33,320	26.950	-0.22%
2021-05-05	27.36	27.36	27.60	27.30	27.40	87,000	2,379,088	27.346	27.10	27.10	27.33	27.04	27.14	87,845	27.083	-1.16%
2021-05-04	27.68	27.60	29.18	27.68	27.90	60,400	1,674,216	27.719	27.41	27.33	28.90	27.41	27.63	60,987	27.452	-1.28%
2021-05-03	28.04	28.00	29.18	27.94	28.06	35,800	1,001,756	27.982	27.77	27.73	28.90	27.67	27.79	36,148	27.713	0.14%
2021-04-30	28.00	27.96	28.04	27.96	28.04	96,000	2,688,476	28.005	27.73	27.69	27.77	27.69	27.77	96,932	27.736	-0.78%
2021-04-29	28.22	28.08	29.18	28.18	28.26	15,200	429,040	28.226	27.95	27.81	28.90	27.91	27.99	15,348	27.955	0.64%
2021-04-28	28.04	28.00	28.08	28.02	28.18	40,800	1,145,572	28.078	27.77	27.73	27.81	27.75	27.91	41,196	27.808	-0.85%
2021-04-27	28.28	28.24	28.36	28.00	28.28	35,600	1,006,036	28.259	28.01	27.97	28.09	27.73	28.01	35,946	27.988	1.00%
2021-04-26	28.00	28.00	28.18	28.00	28.08	59,970	1,681,845	28.045	27.73	27.73	27.91	27.73	27.81	60,552	27.775	0.86%
2021-04-23	27.76	27.70	28.00	27.68	27.76	94,200	2,611,412	27.722	27.49	27.43	27.73	27.41	27.49	95,115	27.455	-1.00%
2021-04-22	28.04	27.96	-	27.96	28.06	19,400	543,668	28.024	27.77	27.69	-	27.69	27.79	19,588	27.755	1.23%
2021-04-21	27.70	27.70	-	27.60	27.74	55,600	1,539,016	27.680	27.43	27.43	-	27.33	27.47	56,140	27.414	-1.14%
2021-04-20	28.02	28.02	28.34	28.00	28.12	98,847	2,773,335	28.057	27.75	27.75	28.07	27.73	27.85	99,807	27.787	-1.06%
2021-04-19	28.32	28.28	28.34	28.22	28.88	23,000	652,268	28.360	28.05	28.01	28.07	27.95	28.60	23,223	28.087	0.57%
2021-04-16	28.16	28.12	28.20	28.12	28.20	68,561	1,929,172	28.138	27.89	27.85	27.93	27.85	27.93	69,227	27.867	0.79%
2021-04-15	27.94	27.92	27.98	27.76	28.20	300,400	8,378,636	27.892	27.67	27.65	27.71	27.49	27.93	303,317	27.623	-0.78%
2021-04-14	28.16	27.50	28.20	27.96	28.20	150,200	4,231,508	28.173	27.89	27.24	27.93	27.69	27.93	151,659	27.902	1.08%
2021-04-13	27.86	27.50	27.90	27.78	27.88	148,613	4,136,430	27.834	27.59	27.24	27.63	27.51	27.61	150,056	27.566	0.14%
2021-04-12	27.82	27.80	27.86	27.78	27.88	47,877	1,331,443	27.810	27.55	27.53	27.59	27.51	27.61	48,342	27.542	0.43%
2021-04-09	27.70	27.70	27.78	27.70	27.88	46,406	1,291,618	27.833	27.43	27.43	27.51	27.43	27.61	46,857	27.565	0.07%
2021-04-08	27.68	27.00	-	27.50	27.70	74,400	2,052,396	27.586	27.41	26.74	-	27.24	27.43	75,122	27.321	0.80%
2021-04-07	27.46	27.34	27.60	27.32	27.48	69,800	1,913,292	27.411	27.20	27.08	27.33	27.06	27.22	70,478	27.147	3.00%
2021-04-01	26.66	26.66	-	26.28	26.68	99,200	2,631,672	26.529	26.40	26.40	-	26.03	26.42	100,163	26.274	2.58%
2021-03-31	26.02	26.00	26.04	26.00	26.06	12,000	312,368	26.031	25.74	25.72	25.76	25.72	25.78	12,131	25.751	0.00%
2021-03-30	26.02	25.76	26.14	26.04	26.14	21,200	552,836	26.077	25.74	25.48	25.86	25.76	25.86	21,431	25.797	-0.08%
2021-03-29	26.04	25.60	-	25.90	26.04	23,200	603,028	25.993	25.76	25.32	-	25.62	25.76	23,452	25.713	0.54%
2021-03-26	25.90	25.86	25.90	25.80	25.96	61,400	1,588,860	25.877	25.62	25.58	25.62	25.52	25.68	62,068	25.599	0.23%
2021-03-25	25.84	25.84	26.00	25.76	26.00	56,000	1,447,324	25.845	25.56	25.56	25.72	25.48	25.72	56,609	25.567	-1.82%
2021-03-24	26.32	25.60	26.36	26.28	26.36	104,800	2,755,392	26.292	26.04	25.32	26.08	26.00	26.08	105,940	26.009	0.08%
2021-03-23	26.30	25.80	26.50	26.24	26.34	236,282	6,201,536	26.246	26.02	25.52	26.21	25.96	26.06	238,852	25.964	1.23%
2021-03-22	25.98	25.60	-	25.98	26.06	32,000	832,772	26.024	25.70	25.32	-	25.70	25.78	32,348	25.744	0.15%
2021-03-19	25.94	25.80	26.00	25.70	26.26	190,068	4,913,186	25.850	25.66	25.52	25.72	25.42	25.98	192,135	25.572	-1.59%
2021-03-18	26.36	26.30	26.80	26.34	26.74	32,400	860,384	26.555	26.08	26.02	26.51	26.06	26.45	32,752	26.269	-0.45%
2021-03-17	26.48	26.40	-	26.42	26.50	72,800	1,926,976	26.470	26.20	26.12	-	26.14	26.21	73,592	26.185	-0.08%
2021-03-16	26.50	26.42	26.50	26.36	26.54	276,572	7,298,298	26.388	26.21	26.14	26.21	26.08	26.25	279,580	26.105	1.84%
2021-03-15	26.02	24.62	26.16	25.98	26.20	28,200	737,432	26.150	25.74	24.36	25.88	25.70	25.92	28,507	25.869	0.00%
2021-03-12	26.02	24.62	26.14	26.00	26.36	104,329	2,742,811	26.290	25.74	24.36	25.86	25.72	26.08	105,464	26.007	-0.15%
2021-03-11	26.06	25.82	26.26	25.66	26.06	101,800	2,628,020	25.816	25.78	25.54	25.98	25.38	25.78	102,907	25.538	1.32%
2021-03-10	25.72	25.70	25.74	25.20	25.72	186,200	4,779,088	25.666	25.44	25.42	25.46	24.93	25.44	188,225	25.390	2.23%
2021-03-09	25.16	25.08	25.20	24.86	25.14	61,249	1,531,923	25.011	24.89	24.81	24.93	24.59	24.87	61,915	24.742	-0.08%
2021-03-08	25.18	25.00	25.22	25.14	25.50	124,400	3,152,412	25.341	24.91	24.73	24.95	24.87	25.23	125,753	25.068	0.80%
2021-03-05	24.98	24.90	-	24.82	25.14	129,537	3,238,556	25.001	24.71	24.63	-	24.55	24.87	130,946	24.732	-2.04%
2021-03-04	25.50	25.40	26.60	25.30	25.52	154,000	3,915,736	25.427	25.23	25.13	26.31	25.03	25.25	155,675	25.153	-3.99%
2021-03-03	26.56	26.52	26.60	26.38	26.56	14,400	380,848	26.448	26.27	26.23	26.31	26.10	26.27	14,557	26.163	-0.15%
2021-03-02	26.60	26.00	26.90	26.60	26.82	69,339	1,852,171	26.712	26.31	25.72	26.61	26.31	26.53	70,093	26.424	0.99%
2021-03-01	26.34	26.34	26.40	25.90	26.44	66,101	1,739,988	26.323	26.06	26.06	26.12	25.62	26.16	66,820	26.040	2.17%
2021-02-26	25.78	25.20	25.90	25.54	26.76	149,800	3,849,564	25.698	25.50	24.93	25.62	25.27	26.47	151,429	25.422	-3.73%
2021-02-25	26.78	26.76	26.90	26.50	26.88	30,000	803,732	26.791	26.49	26.47	26.61	26.21	26.59	30,326	26.503	1.13%
2021-02-24	26.48	26.20	26.50	26.24	26.80	77,000	2,038,532	26.474	26.20	25.92	26.21	25.96	26.51	77,837	26.190	-1.19%
2021-02-23	26.80	26.76	27.00	26.70	26.80	85,793	2,296,146	26.764	26.51	26.47	26.71	26.41	26.51	86,726	26.476	-0.81%
2021-02-22	27.02	27.00	27.34	27.00	27.40	109,956	2,996,407	27.251	26.73	26.71	27.05	26.71	27.11	111,152	26.958	-1.39%
2021-02-19	27.40	27.40	27.44	27.28	27.42	23,400	639,660	27.336	27.11	27.11	27.14	26.99	27.12	23,654	27.042	-0.07%
2021-02-18	27.42	27.42	27.56	27.42	27.70	87,050	2,391,187	27.469	27.12	27.12	27.26	27.12	27.40	87,997	27.174	-1.08%
2021-02-17	27.72	27.68	-	27.60	27.72	31,600	874,708	27.681	27.42	27.38	-	27.30	27.42	31,944	27.383	-0.79%
2021-02-16	27.94	27.92	27.98	27.92	27.98	53,004	1,481,605	27.953	27.64	27.62	27.68	27.62	27.68	53,580	27.652	1.60%
2021-02-11	27.50	27.48	-	27.42	27.70	57,400	1,576,628	27.467	27.20	27.18	-	27.12	27.40	58,024	27.172	-0.79%
2021-02-10	27.72	27.70	27.74	27.56	27.72	51,200	1,414,816	27.633	27.42	27.40	27.44	27.26	27.42	51,757	27.336	0.65%
2021-02-09	27.54	27.50	27.54	27.48	27.54	55,392	1,523,832	27.510	27.24	27.20	27.24	27.18	27.24	55,994	27.214	0.29%
2021-02-08	27.46	27.46	27.56	27.46	27.60	20,800	572,696	27.534	27.16	27.16	27.26	27.16	27.30	21,026	27.237	0.22%
2021-02-05	27.40	27.34	27.42	27.24	27.40	63,872	1,743,724	27.300	27.11	27.05	27.12	26.95	27.11	64,567	27.007	1.48%
2021-02-04	27.00	26.94	27.08	26.86	27.04	41,600	1,123,272	27.002	26.71	26.65	26.79	26.57	26.75	42,052	26.711	-1.10%
2021-02-03	27.30	27.32	27.50	27.02	27.30	70,021	1,903,807	27.189	27.01	27.03	27.20	26.73	27.01	70,783	26.897	2.02%
2021-02-02	26.76	26.74	26.84	26.76	26.92	65,200	1,750,776	26.852	26.47	26.45	26.55	26.47	26.63	65,909	26.563	2.14%
2021-02-01	26.20	26.06	26.20	25.90	26.24	67,607	1,757,640	25.998	25.92	25.78	25.92	25.62	25.96	68,342	25.718	0.15%
2021-01-29	26.16	26.00	26.14	26.10	26.44	28,200	742,904	26.344	25.88	25.72	25.86	25.82	26.16	28,507	26.061	-0.15%
2021-01-28	26.20	26.10	26.28	26.16	26.38	95,000	2,496,524	26.279	25.92	25.82	26.00	25.88	26.10	96,033	25.996	-3.89%
2021-01-27	27.26	27.24	27.26	27.24	27.32	34,313	935,916	27.276	26.97	26.95	26.97	26.95	27.03	34,686	26.982	1.04%
2021-01-26	26.98	26.94	26.98	26.96	27.08	44,600	1,205,676	27.033	26.69	26.65	26.69	26.67	26.79	45,085	26.742	-0.52%
2021-01-25	27.12	27.12	27.28	27.04	27.14	69,649	1,885,501	27.072	26.83	26.83	26.99	26.75	26.85	70,406	26.780	1.04%
2021-01-22	26.84	26.84	26.94	26.84	26.94	29,276	786,940	26.880	26.55	26.55	26.65	26.55	26.65	29,594	26.591	-0.30%
2021-01-21	26.92	26.86	26.92	26.68	26.96	30,800	826,620	26.838	26.63	26.57	26.63	26.39	26.67	31,135	26.550	2.36%
2021-01-20	26.30	26.24	26.32	26.20	26.30	18,000	472,708	26.262	26.02	25.96	26.04	25.92	26.02	18,196	25.979	0.92%
2021-01-19	26.06	26.00	26.10	25.90	26.06	54,400	1,413,056	25.975	25.78	25.72	25.82	25.62	25.78	54,992	25.696	1.24%
2021-01-18	25.74	25.68	-	25.68	25.76	46,600	1,198,404	25.717	25.46	25.40	-	25.40	25.48	47,107	25.440	-0.85%
2021-01-15	25.96	25.96	26.02	25.90	26.00	25,800	669,268	25.941	25.68	25.68	25.74	25.62	25.72	26,081	25.662	-0.46%
2021-01-14	26.08	26.00	27.28	26.06	26.24	18,200	475,764	26.141	25.80	25.72	26.99	25.78	25.96	18,398	25.860	0.15%
2021-01-13	26.04	25.98	26.08	25.96	26.10	23,800	619,392	26.025	25.76	25.70	25.80	25.68	25.82	24,059	25.745	-0.08%
2021-01-12	26.06	26.02	26.10	25.98	26.10	39,200	1,020,512	26.034	25.78	25.74	25.82	25.70	25.82	39,626	25.753	-0.99%
2021-01-11	26.32	26.24	26.32	26.24	26.32	42,140	1,108,080	26.295	26.04	25.96	26.04	25.96	26.04	42,598	26.012	0.69%
2021-01-08	26.14	25.62	26.14	26.08	26.16	64,016	1,671,530	26.111	25.86	25.34	25.86	25.80	25.88	64,712	25.830	1.95%
2021-01-07	25.64	25.58	26.00	25.60	25.68	29,000	743,860	25.650	25.36	25.30	25.72	25.32	25.40	29,315	25.374	1.10%
2021-01-06	25.36	25.32	26.00	25.38	25.62	74,000	1,886,952	25.499	25.09	25.05	25.72	25.11	25.34	74,805	25.225	-0.39%
2021-01-05	25.46	25.44	26.00	25.44	25.68	74,800	1,914,500	25.595	25.19	25.17	25.72	25.17	25.40	75,614	25.320	-2.08%
2021-01-04	26.00	26.00	26.18	25.84	26.00	128,200	3,317,380	25.877	25.72	25.72	25.90	25.56	25.72	129,594	25.598	0.46%
2020-12-31	25.88	25.86	25.90	25.88	25.90	17,400	450,560	25.894	25.60	25.58	25.62	25.60	25.62	17,589	25.616	-0.15%
2020-12-30	25.92	25.90	25.96	25.84	25.96	23,400	606,028	25.899	25.64	25.62	25.68	25.56	25.68	23,654	25.620	-0.15%
2020-12-29	25.96	25.92	25.96	25.86	25.96	29,000	751,036	25.898	25.68	25.64	25.68	25.58	25.68	29,315	25.619	0.78%
2020-12-28	25.76	25.70	25.80	25.50	25.76	55,460	1,426,456	25.720	25.48	25.42	25.52	25.23	25.48	56,063	25.444	0.94%
2020-12-24	25.52	25.46	25.78	25.46	25.60	7,600	193,784	25.498	25.25	25.19	25.50	25.19	25.32	7,683	25.224	-0.31%
2020-12-23	25.60	25.52	25.64	25.52	25.60	135,469	3,464,908	25.577	25.32	25.25	25.36	25.25	25.32	136,942	25.302	0.23%
2020-12-22	25.54	25.54	25.80	25.44	25.80	19,000	485,788	25.568	25.27	25.27	25.52	25.17	25.52	19,207	25.293	-0.23%
2020-12-21	25.60	25.38	25.72	25.60	25.72	69,482	1,782,901	25.660	25.32	25.11	25.44	25.32	25.44	70,238	25.384	-0.08%
2020-12-18	25.62	25.60	25.62	25.56	25.66	10,200	261,400	25.628	25.34	25.32	25.34	25.29	25.38	10,311	25.352	0.08%
2020-12-17	25.60	25.48	25.62	25.48	25.60	25,000	638,064	25.523	25.32	25.21	25.34	25.21	25.32	25,272	25.248	0.79%
2020-12-16	25.40	25.34	25.42	25.30	25.42	17,000	431,392	25.376	25.13	25.07	25.15	25.03	25.15	17,185	25.103	1.20%
2020-12-15	25.10	25.10	25.16	25.04	25.12	38,000	953,240	25.085	24.83	24.83	24.89	24.77	24.85	38,413	24.815	0.32%
2020-12-14	25.02	24.98	25.30	24.96	25.02	16,899	422,148	24.981	24.75	24.71	25.03	24.69	24.75	17,083	24.712	0.40%
2020-12-11	24.92	24.90	24.92	24.86	24.96	28,200	702,592	24.915	24.65	24.63	24.65	24.59	24.69	28,507	24.647	0.40%
2020-12-10	24.82	24.80	24.84	24.80	25.40	33,600	834,892	24.848	24.55	24.53	24.57	24.53	25.13	33,965	24.581	-2.36%
2020-12-09	25.42	25.40	25.46	25.40	25.48	20,400	518,972	25.440	25.15	25.13	25.19	25.13	25.21	20,622	25.166	0.47%
2020-12-08	25.30	25.28	25.34	25.26	25.32	12,200	308,624	25.297	25.03	25.01	25.07	24.99	25.05	12,333	25.025	0.32%
2020-12-07	25.22	25.16	25.22	25.16	25.26	20,269	511,193	25.220	24.95	24.89	24.95	24.89	24.99	20,489	24.949	0.24%
2020-12-04	25.16	25.04	25.16	25.14	25.18	18,800	472,948	25.157	24.89	24.77	24.89	24.87	24.91	19,004	24.886	0.16%
2020-12-03	25.12	25.10	25.14	25.08	25.14	26,600	668,136	25.118	24.85	24.83	24.87	24.81	24.87	26,889	24.848	0.32%
2020-12-02	25.04	25.04	25.06	24.96	25.04	46,800	1,171,024	25.022	24.77	24.77	24.79	24.69	24.77	47,309	24.753	0.32%
2020-12-01	24.96	24.10	24.98	24.88	24.96	41,800	1,041,668	24.920	24.69	23.84	24.71	24.61	24.69	42,255	24.652	1.55%
2020-11-30	24.58	24.58	24.70	24.56	24.74	69,000	1,702,048	24.667	24.32	24.32	24.43	24.30	24.47	69,750	24.402	0.24%
2020-11-27	24.52	24.40	24.54	24.48	24.58	138,743	3,398,508	24.495	24.26	24.14	24.28	24.22	24.32	140,252	24.231	-0.08%
2020-11-26	24.54	24.50	24.60	24.40	24.60	29,600	727,312	24.571	24.28	24.24	24.34	24.14	24.34	29,922	24.307	0.57%
2020-11-25	24.40	24.40	24.48	24.40	24.52	17,600	430,748	24.474	24.14	24.14	24.22	24.14	24.26	17,791	24.211	1.16%
2020-11-24	24.12	24.06	24.12	24.04	24.12	51,200	1,233,352	24.089	23.86	23.80	23.86	23.78	23.86	51,757	23.830	0.17%
2020-11-23	24.08	24.00	24.12	24.06	24.10	43,500	1,047,190	24.073	23.82	23.74	23.86	23.80	23.84	43,973	23.814	-0.33%
2020-11-20	24.16	24.10	24.18	24.10	24.18	5,728	138,269	24.139	23.90	23.84	23.92	23.84	23.92	5,790	23.879	0.83%
2020-11-19	23.96	23.92	23.96	23.90	23.96	28,000	670,140	23.934	23.70	23.66	23.70	23.64	23.70	28,305	23.676	-0.50%
2020-11-18	24.08	24.06	24.20	24.04	24.12	50,600	1,218,136	24.074	23.82	23.80	23.94	23.78	23.86	51,150	23.815	-0.58%
2020-11-17	24.22	24.22	24.26	24.20	24.28	25,600	620,416	24.235	23.96	23.96	24.00	23.94	24.02	25,878	23.974	0.08%
2020-11-16	24.20	24.20	24.30	24.20	24.30	34,270	831,002	24.249	23.94	23.94	24.04	23.94	24.04	34,643	23.988	1.00%
2020-11-13	23.96	23.92	24.00	23.80	23.96	45,800	1,095,108	23.911	23.70	23.66	23.74	23.54	23.70	46,298	23.653	0.50%
2020-11-12	23.84	23.86	23.92	23.84	23.92	49,203	1,173,990	23.860	23.58	23.60	23.66	23.58	23.66	49,738	23.603	1.97%
2020-11-11	23.38	23.00	23.44	23.00	23.76	79,000	1,854,760	23.478	23.13	22.75	23.19	22.75	23.50	79,859	23.225	-1.68%
2020-11-10	23.78	23.68	24.00	23.60	24.00	128,200	3,052,820	23.813	23.52	23.43	23.74	23.35	23.74	129,594	23.557	-4.19%
2020-11-09	24.82	24.20	24.88	24.20	25.00	125,000	3,107,768	24.862	24.55	23.94	24.61	23.94	24.73	126,359	24.595	2.82%
2020-11-06	24.14	24.14	24.18	24.06	25.16	179,573	4,354,595	24.250	23.88	23.88	23.92	23.80	24.89	181,526	23.989	-0.25%
2020-11-05	24.20	23.78	24.40	23.76	24.20	113,600	2,733,324	24.061	23.94	23.52	24.14	23.50	23.94	114,836	23.802	5.58%
2020-11-04	22.92	22.70	23.54	22.70	23.68	381,600	8,849,720	23.191	22.67	22.46	23.29	22.46	23.43	385,750	22.942	2.23%
2020-11-03	22.42	22.30	22.46	22.40	22.50	107,600	2,413,260	22.428	22.18	22.06	22.22	22.16	22.26	108,770	22.187	0.00%
2020-11-02	22.42	22.32	23.00	22.32	22.42	26,800	599,388	22.365	22.18	22.08	22.75	22.08	22.18	27,091	22.125	0.18%
2020-10-30	22.38	22.36	22.64	22.34	22.66	93,600	2,108,616	22.528	22.14	22.12	22.40	22.10	22.42	94,618	22.286	-1.41%
2020-10-29	22.70	22.68	22.94	22.64	22.80	111,107	2,522,231	22.701	22.46	22.44	22.69	22.40	22.55	112,315	22.457	-2.32%
2020-10-28	23.24	22.94	-	23.24	23.30	99,388	2,313,046	23.273	22.99	22.69	-	22.99	23.05	100,469	23.022	-0.26%
2020-10-27	23.30	23.24	-	23.20	23.40	126,800	2,945,772	23.232	23.05	22.99	-	22.95	23.15	128,179	22.982	-1.10%
2020-10-23	23.56	23.40	23.56	23.48	23.56	132,400	3,112,916	23.512	23.31	23.15	23.31	23.23	23.31	133,840	23.258	0.34%
2020-10-22	23.48	23.40	23.50	23.42	23.50	118,200	2,771,508	23.448	23.23	23.15	23.25	23.17	23.25	119,486	23.195	-0.34%
2020-10-21	23.56	23.50	24.00	23.56	23.70	290,400	6,869,284	23.655	23.31	23.25	23.74	23.31	23.45	293,558	23.400	-0.59%
2020-10-20	23.70	23.62	24.52	23.56	23.80	65,800	1,551,196	23.574	23.45	23.37	24.26	23.31	23.54	66,516	23.321	-1.50%
2020-10-19	24.06	24.00	24.40	23.96	24.06	266,730	6,396,400	23.981	23.80	23.74	24.14	23.70	23.80	269,631	23.723	0.33%
2020-10-16	23.98	23.94	24.06	23.92	24.08	91,600	2,197,960	23.995	23.72	23.68	23.80	23.66	23.82	92,596	23.737	0.08%
2020-10-15	23.96	23.90	24.10	23.90	24.40	127,345	3,055,411	23.993	23.70	23.64	23.84	23.64	24.14	128,730	23.735	-2.28%
2020-10-14	24.52	24.40	24.52	23.78	24.54	168,655	4,127,727	24.474	24.26	24.14	24.26	23.52	24.28	170,489	24.211	3.11%
2020-10-12	23.78	23.70	23.90	23.68	23.80	83,528	1,984,982	23.764	23.52	23.45	23.64	23.43	23.54	84,436	23.509	1.97%
2020-10-09	23.32	23.20	23.50	23.30	23.42	74,107	1,731,837	23.369	23.07	22.95	23.25	23.05	23.17	74,913	23.118	0.09%
2020-10-08	23.30	23.30	23.34	23.14	23.30	46,800	1,087,832	23.244	23.05	23.05	23.09	22.89	23.05	47,309	22.994	1.75%
2020-10-07	22.90	22.90	24.00	22.64	22.88	192,200	4,371,480	22.744	22.65	22.65	23.74	22.40	22.63	194,290	22.500	-0.78%
2020-10-06	23.08	22.00	23.20	23.04	23.14	271,110	6,257,830	23.082	22.83	21.76	22.95	22.79	22.89	274,059	22.834	1.14%
2020-10-05	22.82	22.00	22.92	22.82	22.88	48,800	1,115,192	22.852	22.57	21.76	22.67	22.57	22.63	49,331	22.606	0.88%
2020-09-30	22.64	22.60	23.20	22.60	23.06	90,373	2,060,791	22.803	22.38	22.34	22.93	22.34	22.79	91,437	22.538	-1.22%
2020-09-29	22.92	22.90	23.00	22.88	23.06	179,747	4,137,734	23.020	22.65	22.63	22.73	22.61	22.79	181,863	22.752	0.97%
2020-09-28	22.70	22.48	23.50	22.52	22.70	62,845	1,417,914	22.562	22.44	22.22	23.23	22.26	22.44	63,585	22.300	3.28%
2020-09-25	21.98	21.80	22.04	21.84	22.14	47,600	1,052,400	22.109	21.72	21.55	21.78	21.59	21.88	48,160	21.852	0.73%
2020-09-24	21.82	21.80	22.00	21.68	22.00	190,085	4,140,725	21.784	21.57	21.55	21.74	21.43	21.74	192,322	21.530	-3.11%
2020-09-23	22.52	22.44	22.84	22.36	22.52	51,400	1,154,488	22.461	22.26	22.18	22.57	22.10	22.26	52,005	22.200	1.90%
2020-09-22	22.10	22.04	22.16	22.04	22.18	55,400	1,224,912	22.110	21.84	21.78	21.90	21.78	21.92	56,052	21.853	1.19%
2020-09-21	21.84	21.82	23.00	21.84	22.36	88,076	1,937,252	21.995	21.59	21.57	22.73	21.59	22.10	89,113	21.739	-2.33%
2020-09-18	22.36	22.30	-	22.26	22.46	155,200	3,463,656	22.317	22.10	22.04	-	22.00	22.20	157,027	22.058	0.18%
2020-09-17	22.32	22.30	-	22.20	22.80	317,400	7,131,368	22.468	22.06	22.04	-	21.94	22.53	321,136	22.207	-3.54%
2020-09-16	23.14	23.14	23.16	23.04	23.18	57,400	1,327,996	23.136	22.87	22.87	22.89	22.77	22.91	58,076	22.867	1.49%
2020-09-15	22.80	22.80	22.86	22.70	22.84	72,400	1,648,732	22.773	22.53	22.53	22.59	22.44	22.57	73,252	22.508	0.44%
2020-09-14	22.70	22.68	-	22.54	22.80	41,299	934,459	22.627	22.44	22.42	-	22.28	22.53	41,785	22.363	-0.44%
2020-09-11	22.80	22.80	-	22.64	22.80	98,400	2,232,496	22.688	22.53	22.53	-	22.38	22.53	99,558	22.424	0.18%
2020-09-10	22.76	22.70	-	22.76	23.04	184,400	4,225,708	22.916	22.50	22.44	-	22.50	22.77	186,570	22.649	0.71%
2020-09-09	22.60	22.50	23.00	22.20	23.20	209,400	4,705,296	22.470	22.34	22.24	22.73	21.94	22.93	211,865	22.209	-2.67%
2020-09-08	23.22	23.20	-	23.16	23.60	446,600	10,383,164	23.249	22.95	22.93	-	22.89	23.33	451,856	22.979	0.96%
2020-09-07	23.00	23.00	23.12	22.96	23.14	98,867	2,278,674	23.048	22.73	22.73	22.85	22.69	22.87	100,031	22.780	-2.95%
2020-09-04	23.70	23.68	23.70	23.40	23.76	274,400	6,450,052	23.506	23.42	23.40	23.42	23.13	23.48	277,630	23.233	-5.20%
2020-09-03	25.00	24.90	25.00	24.96	25.08	39,400	985,004	25.000	24.71	24.61	24.71	24.67	24.79	39,864	24.709	-0.24%
2020-09-02	25.06	24.96	26.00	24.70	25.08	79,000	1,972,668	24.971	24.77	24.67	25.70	24.41	24.79	79,930	24.680	1.62%
2020-09-01	24.66	24.64	25.00	24.48	24.66	47,455	1,165,021	24.550	24.37	24.35	24.71	24.20	24.37	48,014	24.264	1.57%
2020-08-31	24.28	24.28	24.34	24.28	24.38	97,400	2,372,268	24.356	24.00	24.00	24.06	24.00	24.10	98,546	24.073	0.91%
2020-08-28	24.06	24.06	-	24.06	24.22	38,315	925,508	24.155	23.78	23.78	-	23.78	23.94	38,766	23.874	-0.41%
2020-08-27	24.16	24.14	-	24.08	24.16	125,600	3,027,744	24.106	23.88	23.86	-	23.80	23.88	127,078	23.826	2.03%
2020-08-26	23.68	23.64	23.68	23.62	23.68	32,800	776,600	23.677	23.40	23.37	23.40	23.35	23.40	33,186	23.401	0.51%
2020-08-25	23.56	23.54	23.68	23.50	23.56	56,200	1,322,644	23.535	23.29	23.27	23.40	23.23	23.29	56,861	23.261	0.43%
2020-08-24	23.46	23.40	23.50	23.36	23.48	96,200	2,248,996	23.378	23.19	23.13	23.23	23.09	23.21	97,332	23.106	1.38%
2020-08-21	23.14	23.00	-	22.70	23.18	77,879	1,802,803	23.149	22.87	22.73	-	22.44	22.91	78,796	22.879	1.67%
2020-08-20	22.76	22.74	22.96	22.64	22.76	87,800	1,993,924	22.710	22.50	22.48	22.69	22.38	22.50	88,833	22.446	-1.13%
2020-08-19	23.02	22.96	-	22.96	23.02	216,000	4,968,124	23.001	22.75	22.69	-	22.69	22.75	218,542	22.733	1.23%
2020-08-18	22.74	22.68	23.00	22.72	23.00	137,800	3,134,980	22.750	22.48	22.42	22.73	22.46	22.73	139,422	22.486	0.71%
2020-08-17	22.58	22.56	23.00	22.46	22.58	132,877	2,993,035	22.525	22.32	22.30	22.73	22.20	22.32	134,441	22.263	0.36%
2020-08-14	22.50	22.20	22.62	22.50	22.60	161,800	3,653,120	22.578	22.24	21.94	22.36	22.24	22.34	163,704	22.315	0.36%
2020-08-13	22.42	22.36	22.60	22.36	22.44	159,000	3,563,068	22.409	22.16	22.10	22.34	22.10	22.18	160,871	22.149	1.45%
2020-08-12	22.10	22.00	25.00	21.90	22.10	112,525	2,474,224	21.988	21.84	21.74	24.71	21.65	21.84	113,849	21.732	-1.52%
2020-08-11	22.44	22.34	22.50	22.36	22.44	28,400	635,552	22.379	22.18	22.08	22.24	22.10	22.18	28,734	22.118	0.09%
2020-08-10	22.42	22.36	22.40	22.32	22.44	93,865	2,097,629	22.347	22.16	22.10	22.14	22.06	22.18	94,970	22.087	-0.80%
2020-08-07	22.60	22.54	22.62	22.52	22.68	67,675	1,529,766	22.605	22.34	22.28	22.36	22.26	22.42	68,472	22.342	0.98%
2020-08-06	22.38	22.36	22.42	22.32	22.44	90,200	2,019,068	22.384	22.12	22.10	22.16	22.06	22.18	91,262	22.124	-0.09%
2020-08-05	22.40	22.34	22.44	22.30	22.44	98,944	2,208,933	22.325	22.14	22.08	22.18	22.04	22.18	100,109	22.065	0.90%
2020-08-04	22.20	22.00	22.22	22.20	22.34	26,400	587,776	22.264	21.94	21.74	21.96	21.94	22.08	26,711	22.005	0.91%
2020-08-03	22.00	21.98	22.02	21.98	22.04	57,800	1,272,388	22.014	21.74	21.72	21.76	21.72	21.78	58,480	21.758	0.46%
2020-07-31	21.90	21.78	22.00	21.86	22.02	166,849	3,663,855	21.959	21.65	21.53	21.74	21.61	21.76	168,813	21.704	2.82%
2020-07-30	21.30	-	21.50	21.30	21.80	47,200	1,013,588	21.474	21.05	-	21.25	21.05	21.55	47,756	21.225	-0.09%
2020-07-29	21.32	21.32	22.00	21.16	21.28	61,800	1,312,744	21.242	21.07	21.07	21.74	20.91	21.03	62,527	20.995	-1.02%
2020-07-28	21.54	21.50	21.58	21.54	21.68	161,179	3,487,568	21.638	21.29	21.25	21.33	21.29	21.43	163,076	21.386	1.80%
2020-07-27	21.16	21.14	22.00	21.12	21.22	75,400	1,596,080	21.168	20.91	20.89	21.74	20.87	20.97	76,287	20.922	0.95%
2020-07-24	20.96	20.96	21.20	20.96	21.38	224,600	4,779,744	21.281	20.72	20.72	20.95	20.72	21.13	227,243	21.034	-4.64%
2020-07-23	21.98	21.80	22.08	21.76	22.08	124,300	2,715,608	21.847	21.72	21.55	21.82	21.51	21.82	125,763	21.593	0.92%
2020-07-22	21.78	21.28	22.08	21.78	22.24	137,301	3,007,107	21.902	21.53	21.03	21.82	21.53	21.98	138,917	21.647	-2.16%
2020-07-21	22.26	22.24	22.30	21.90	22.28	91,600	2,032,144	22.185	22.00	21.98	22.04	21.65	22.02	92,678	21.927	4.61%
2020-07-20	21.28	21.26	21.30	21.26	21.48	132,000	2,813,212	21.312	21.03	21.01	21.05	21.01	21.23	133,554	21.064	-0.28%
2020-07-17	21.34	21.32	21.48	21.30	21.36	151,830	3,235,624	21.311	21.09	21.07	21.23	21.05	21.11	153,617	21.063	0.09%
2020-07-16	21.32	21.30	21.38	21.32	21.50	150,000	3,211,240	21.408	21.07	21.05	21.13	21.07	21.25	151,765	21.159	-1.02%
2020-07-15	21.54	21.54	21.56	21.46	21.62	203,824	4,391,119	21.544	21.29	21.29	21.31	21.21	21.37	206,223	21.293	0.94%
2020-07-14	21.34	21.30	21.40	21.34	21.90	117,200	2,522,584	21.524	21.09	21.05	21.15	21.09	21.65	118,579	21.273	-2.73%
2020-07-13	21.94	21.94	21.98	21.90	21.98	181,400	3,981,332	21.948	21.68	21.68	21.72	21.65	21.72	183,535	21.692	2.05%
2020-07-10	21.50	21.50	25.00	21.44	21.58	286,200	6,164,836	21.540	21.25	21.25	24.71	21.19	21.33	289,568	21.290	0.19%
2020-07-09	21.46	21.44	21.48	21.44	21.50	237,200	5,092,500	21.469	21.21	21.19	21.23	21.19	21.25	239,992	21.219	0.75%
2020-07-08	21.30	21.26	25.00	21.18	21.32	260,085	5,524,248	21.240	21.05	21.01	24.71	20.93	21.07	263,146	20.993	0.19%
2020-07-07	21.26	21.24	21.42	21.26	21.44	463,000	9,887,664	21.356	21.01	20.99	21.17	21.01	21.19	468,449	21.107	0.47%
2020-07-06	21.16	21.12	21.30	21.06	21.16	629,857	13,283,265	21.089	20.91	20.87	21.05	20.82	20.91	637,270	20.844	1.05%
2020-07-03	20.94	20.92	21.30	20.86	20.96	169,000	3,528,648	20.880	20.70	20.68	21.05	20.62	20.72	170,989	20.637	0.67%
2020-07-02	20.80	20.72	20.90	20.10	20.80	326,112	6,764,090	20.742	20.56	20.48	20.66	19.87	20.56	329,950	20.500	3.48%
2020-06-30	20.10	20.10	25.00	20.00	20.30	240,600	4,849,532	20.156	19.87	19.87	24.71	19.77	20.06	243,432	19.922	1.11%
2020-06-29	19.88	19.81	20.00	19.80	20.00	192,400	3,826,538	19.889	19.65	19.58	19.77	19.57	19.77	194,664	19.657	-2.07%
2020-06-26	20.30	20.20	20.66	20.26	20.66	204,800	4,155,232	20.289	20.06	19.97	20.42	20.02	20.42	207,210	20.053	-1.07%
2020-06-24	20.52	20.48	20.66	20.52	20.64	408,800	8,421,028	20.599	20.28	20.24	20.42	20.28	20.40	413,611	20.360	-0.19%
2020-06-23	20.56	20.50	21.00	20.20	20.58	162,400	3,289,336	20.255	20.32	20.26	20.76	19.97	20.34	164,311	20.019	1.68%
2020-06-22	20.22	20.00	20.30	20.12	20.22	206,800	4,165,440	20.142	19.98	19.77	20.06	19.89	19.98	209,234	19.908	-0.39%
2020-06-19	20.30	20.18	20.68	20.16	20.30	109,850	2,220,023	20.210	20.06	19.95	20.44	19.93	20.06	111,143	19.974	0.69%
2020-06-18	20.16	19.90	20.20	19.88	20.16	371,200	7,451,836	20.075	19.93	19.67	19.97	19.65	19.93	375,569	19.841	-0.20%
2020-06-17	20.20	20.04	-	20.00	20.20	201,130	4,034,311	20.058	19.97	19.81	-	19.77	19.97	203,497	19.825	1.56%
2020-06-16	19.89	18.00	20.10	19.89	20.02	220,400	4,397,654	19.953	19.66	17.79	19.87	19.66	19.79	222,994	19.721	4.41%
2020-06-15	19.05	18.95	-	18.96	19.93	356,200	6,890,588	19.345	18.83	18.73	-	18.74	19.70	360,392	19.120	-2.81%
2020-06-12	19.60	19.58	20.00	19.45	19.85	275,800	5,378,622	19.502	19.37	19.35	19.77	19.22	19.62	279,046	19.275	-2.68%
2020-06-11	20.14	19.86	20.20	20.04	20.36	104,865	2,118,981	20.207	19.91	19.63	19.97	19.81	20.12	106,099	19.972	-0.20%
2020-06-10	20.18	19.88	20.18	20.00	20.18	53,800	1,084,396	20.156	19.95	19.65	19.95	19.77	19.95	54,433	19.922	1.61%
2020-06-09	19.86	18.50	20.00	19.86	19.95	65,600	1,304,964	19.893	19.63	18.28	19.77	19.63	19.72	66,372	19.661	0.51%
2020-06-08	19.76	19.70	19.81	19.76	19.84	146,000	2,893,576	19.819	19.53	19.47	19.58	19.53	19.61	147,718	19.588	1.13%
2020-06-05	19.54	19.55	20.00	19.42	19.54	35,397	688,827	19.460	19.31	19.32	19.77	19.19	19.31	35,814	19.234	0.15%
2020-06-04	19.51	19.51	19.70	19.47	19.54	24,600	479,992	19.512	19.28	19.28	19.47	19.24	19.31	24,890	19.285	-0.05%
2020-06-03	19.52	19.50	19.70	19.48	19.53	87,200	1,700,660	19.503	19.29	19.27	19.47	19.25	19.30	88,226	19.276	0.72%
2020-06-02	19.38	19.30	-	19.30	19.38	64,000	1,237,744	19.340	19.15	19.08	-	19.08	19.15	64,753	19.115	0.41%
2020-06-01	19.30	18.60	19.36	19.25	19.36	332,400	6,408,690	19.280	19.08	18.38	19.13	19.03	19.13	336,312	19.056	1.79%
2020-05-29	18.96	18.70	19.10	18.94	19.10	146,600	2,790,616	19.036	18.74	18.48	18.88	18.72	18.88	148,325	18.814	-0.42%
2020-05-28	19.04	18.60	19.10	18.94	19.14	131,400	2,501,308	19.036	18.82	18.38	18.88	18.72	18.92	132,947	18.814	-0.42%
2020-05-27	19.12	19.12	19.16	19.00	19.14	94,800	1,809,500	19.088	18.90	18.90	18.94	18.78	18.92	95,916	18.866	-1.04%
2020-05-26	19.32	19.32	19.50	19.20	19.38	134,000	2,589,104	19.322	19.10	19.10	19.27	18.98	19.15	135,577	19.097	1.05%
2020-05-25	19.12	19.00	19.12	18.98	19.14	109,200	2,080,944	19.056	18.90	18.78	18.90	18.76	18.92	110,485	18.835	2.25%
2020-05-22	18.70	15.44	18.78	18.64	18.90	31,088	582,286	18.730	18.48	15.26	18.56	18.42	18.68	31,454	18.512	-1.68%
2020-05-21	19.02	19.00	19.02	19.00	19.08	9,800	186,492	19.030	18.80	18.78	18.80	18.78	18.86	9,915	18.808	1.06%
2020-05-20	18.82	18.82	-	18.80	18.86	53,600	1,008,400	18.813	18.60	18.60	-	18.58	18.64	54,231	18.595	-0.32%
2020-05-19	18.88	18.84	19.28	18.74	18.88	50,400	947,460	18.799	18.66	18.62	19.06	18.52	18.66	50,993	18.580	1.61%
2020-05-18	18.58	18.56	18.60	18.40	18.58	13,400	247,932	18.502	18.36	18.34	18.38	18.19	18.36	13,558	18.287	0.98%
2020-05-15	18.40	18.40	18.48	18.28	18.40	12,000	220,284	18.357	18.19	18.19	18.27	18.07	18.19	12,141	18.143	1.21%
2020-05-14	18.18	18.04	18.68	18.04	18.18	35,600	643,892	18.087	17.97	17.83	18.46	17.83	17.97	36,019	17.876	-1.09%
2020-05-13	18.38	18.32	18.68	18.22	18.50	19,800	362,464	18.306	18.17	18.11	18.46	18.01	18.28	20,033	18.093	-1.82%
2020-05-12	18.72	18.66	18.80	18.60	18.72	28,000	522,552	18.663	18.50	18.44	18.58	18.38	18.50	28,330	18.445	0.00%
2020-05-11	18.72	18.72	18.76	18.64	18.80	60,200	1,129,556	18.763	18.50	18.50	18.54	18.42	18.58	60,909	18.545	1.08%
2020-05-08	18.52	18.52	18.60	18.50	18.66	34,509	642,101	18.607	18.30	18.30	18.38	18.28	18.44	34,915	18.390	0.98%
2020-05-07	18.34	18.12	18.50	18.12	18.34	20,200	368,688	18.252	18.13	17.91	18.28	17.91	18.13	20,438	18.040	0.88%
2020-05-06	18.18	18.10	-	17.94	18.22	18,200	329,416	18.100	17.97	17.89	-	17.73	18.01	18,414	17.889	1.34%
2020-05-05	17.94	17.80	17.98	17.80	17.94	43,000	768,752	17.878	17.73	17.59	17.77	17.59	17.73	43,506	17.670	2.75%
2020-05-04	17.46	17.38	17.56	17.34	17.56	52,368	913,561	17.445	17.26	17.18	17.36	17.14	17.36	52,984	17.242	-2.13%
2020-04-29	17.84	17.82	17.86	17.74	17.86	45,200	804,160	17.791	17.63	17.61	17.65	17.53	17.65	45,732	17.584	-0.22%
2020-04-28	17.88	17.84	17.88	17.74	17.88	4,000	71,076	17.769	17.67	17.63	17.67	17.53	17.67	4,047	17.562	0.00%
2020-04-27	17.88	17.90	18.00	17.68	17.88	15,000	266,752	17.784	17.67	17.69	17.79	17.47	17.67	15,177	17.577	3.59%
2020-04-24	17.26	17.26	-	17.16	17.30	35,800	616,836	17.230	17.06	17.06	-	16.96	17.10	36,221	17.030	-0.92%
2020-04-23	17.42	17.32	17.42	17.32	17.52	25,570	445,644	17.428	17.22	17.12	17.22	17.12	17.32	25,871	17.226	1.28%
2020-04-22	17.20	17.20	18.00	17.02	17.26	55,600	951,700	17.117	17.00	17.00	17.79	16.82	17.06	56,254	16.918	-1.94%
2020-04-21	17.54	17.34	17.98	17.42	17.68	45,501	798,237	17.543	17.34	17.14	17.77	17.22	17.47	46,037	17.339	-1.02%
2020-04-20	17.72	17.68	17.74	17.70	18.00	55,572	990,781	17.829	17.51	17.47	17.53	17.49	17.79	56,226	17.621	-1.45%
2020-04-17	17.98	17.84	17.98	17.94	18.08	62,400	1,124,740	18.025	17.77	17.63	17.77	17.73	17.87	63,134	17.815	2.63%
2020-04-16	17.52	17.00	-	17.12	17.58	64,369	1,116,124	17.340	17.32	16.80	-	16.92	17.38	65,127	17.138	1.15%
2020-04-15	17.32	17.00	17.38	17.30	17.98	73,600	1,288,012	17.500	17.12	16.80	17.18	17.10	17.77	74,466	17.297	1.29%
2020-04-14	17.10	16.94	17.12	16.62	17.14	106,800	1,814,040	16.985	16.90	16.74	16.92	16.43	16.94	108,057	16.788	2.89%
2020-04-09	16.62	16.50	16.62	16.48	16.72	31,600	522,604	16.538	16.43	16.31	16.43	16.29	16.53	31,972	16.346	2.21%
2020-04-08	16.26	16.22	16.26	16.16	16.52	32,200	522,232	16.218	16.07	16.03	16.07	15.97	16.33	32,579	16.030	-1.57%
2020-04-07	16.52	16.52	16.62	16.12	16.62	63,508	1,031,851	16.248	16.33	16.33	16.43	15.93	16.43	64,255	16.059	4.42%
2020-04-06	15.82	15.84	15.90	15.50	15.86	49,400	779,004	15.769	15.64	15.66	15.72	15.32	15.68	49,981	15.586	4.35%
2020-04-03	15.16	15.16	15.50	15.14	15.36	793,246	12,164,198	15.335	14.98	14.98	15.32	14.96	15.18	802,582	15.156	-0.66%
2020-04-02	15.26	15.20	16.06	15.10	15.44	144,200	2,182,316	15.134	15.08	15.02	15.87	14.92	15.26	145,897	14.958	-0.26%
2020-04-01	15.30	15.20	15.40	15.20	16.50	53,600	828,452	15.456	15.12	15.02	15.22	15.02	16.31	54,231	15.276	-4.43%
2020-03-31	16.04	15.94	16.34	15.78	16.04	68,600	1,095,520	15.970	15.82	15.73	16.12	15.57	15.82	69,537	15.754	5.39%
2020-03-30	15.22	15.08	16.40	15.08	15.50	47,200	714,596	15.140	15.01	14.88	16.18	14.88	15.29	47,845	14.936	-2.56%
2020-03-27	15.62	15.32	15.74	15.56	15.76	237,600	3,714,996	15.636	15.41	15.11	15.53	15.35	15.55	240,847	15.425	4.83%
2020-03-26	14.90	14.50	15.50	14.90	15.52	41,400	621,480	15.012	14.70	14.30	15.29	14.70	15.31	41,966	14.809	-3.99%
2020-03-25	15.52	15.36	15.52	15.04	15.52	326,622	4,996,504	15.298	15.31	15.15	15.31	14.84	15.31	331,085	15.091	5.15%
2020-03-24	14.76	14.70	15.40	14.52	14.86	73,000	1,070,472	14.664	14.56	14.50	15.19	14.32	14.66	73,998	14.466	7.58%
2020-03-23	13.72	13.72	15.30	13.58	13.80	80,000	1,094,240	13.678	13.54	13.54	15.09	13.40	13.61	81,093	13.494	-10.91%
2020-03-20	15.40	15.34	15.70	14.68	15.40	19,433	291,812	15.016	15.19	15.13	15.49	14.48	15.19	19,699	14.814	6.35%
2020-03-19	14.48	14.10	15.70	13.96	14.82	104,600	1,505,464	14.393	14.28	13.91	15.49	13.77	14.62	106,029	14.199	1.54%
2020-03-18	14.26	14.20	14.24	14.26	15.00	94,600	1,369,408	14.476	14.07	14.01	14.05	14.07	14.80	95,893	14.281	-7.28%
2020-03-17	15.38	14.94	15.50	14.70	15.40	127,400	1,917,808	15.053	15.17	14.74	15.29	14.50	15.19	129,141	14.850	3.78%
2020-03-16	14.82	14.70	14.82	14.80	15.48	47,000	704,564	14.991	14.62	14.50	14.62	14.60	15.27	47,642	14.789	-3.52%
2020-03-13	15.36	15.32	15.40	14.14	15.46	197,400	2,927,052	14.828	15.15	15.11	15.19	13.95	15.25	200,098	14.628	-2.41%
2020-03-12	15.74	15.74	16.24	15.50	16.52	123,400	1,960,852	15.890	15.53	15.53	16.02	15.29	16.30	125,086	15.676	-4.61%
2020-03-11	16.50	16.46	16.60	16.42	16.80	42,661	704,741	16.520	16.28	16.24	16.38	16.20	16.57	43,244	16.297	-0.72%
2020-03-10	16.62	16.62	16.64	16.36	16.78	94,899	1,574,163	16.588	16.40	16.40	16.42	16.14	16.55	96,196	16.364	1.59%
2020-03-09	16.36	16.34	16.36	16.34	17.14	62,800	1,035,444	16.488	16.14	16.12	16.14	16.12	16.91	63,658	16.266	-5.54%
2020-03-06	17.32	17.34	17.42	17.20	17.56	32,814	568,625	17.329	17.09	17.11	17.19	16.97	17.32	33,262	17.095	-3.46%
2020-03-05	17.94	17.70	17.94	17.80	17.94	5,400	96,680	17.904	17.70	17.46	17.70	17.56	17.70	5,474	17.662	1.36%
2020-03-04	17.70	17.60	17.92	17.44	17.94	80,000	1,421,608	17.770	17.46	17.36	17.68	17.20	17.70	81,093	17.531	-1.12%
2020-03-03	17.90	17.90	17.94	17.74	18.00	95,400	1,705,740	17.880	17.66	17.66	17.70	17.50	17.76	96,704	17.639	2.17%
2020-03-02	17.52	17.50	17.60	17.02	17.52	73,200	1,265,616	17.290	17.28	17.26	17.36	16.79	17.28	74,200	17.057	4.04%
2020-02-28	16.84	16.76	16.86	16.66	17.20	187,600	3,176,248	16.931	16.61	16.53	16.63	16.44	16.97	190,164	16.703	-6.03%
2020-02-27	17.92	17.84	18.20	17.66	18.20	68,200	1,214,744	17.812	17.68	17.60	17.95	17.42	17.95	69,132	17.571	-0.55%
2020-02-26	18.02	18.20	-	17.98	18.14	171,842	3,102,721	18.056	17.78	17.95	-	17.74	17.90	174,190	17.812	-3.22%
2020-02-25	18.62	18.60	18.74	18.58	18.68	37,000	688,964	18.621	18.37	18.35	18.49	18.33	18.43	37,506	18.370	-0.85%
2020-02-24	18.78	18.74	19.10	18.74	19.10	43,600	822,328	18.861	18.53	18.49	18.84	18.49	18.84	44,196	18.606	-2.69%
2020-02-21	19.30	19.30	19.42	19.30	19.60	17,600	341,456	19.401	19.04	19.04	19.16	19.04	19.34	17,841	19.139	-2.03%
2020-02-20	19.70	19.62	19.70	19.64	19.70	25,000	491,744	19.670	19.43	19.36	19.43	19.38	19.43	25,342	19.405	0.61%
2020-02-19	19.58	19.48	-	19.50	19.60	60,349	1,181,654	19.580	19.32	19.22	-	19.24	19.34	61,174	19.316	1.35%
2020-02-18	19.32	18.92	-	19.32	19.60	56,179	1,090,984	19.420	19.06	18.66	-	19.06	19.34	56,947	19.158	-1.53%
2020-02-17	19.62	19.48	-	19.56	19.62	47,800	937,384	19.611	19.36	19.22	-	19.30	19.36	48,453	19.346	1.24%
2020-02-14	19.38	19.38	-	19.38	19.72	24,723	483,028	19.538	19.12	19.12	-	19.12	19.45	25,061	19.274	0.10%
2020-02-13	19.36	19.32	19.34	19.34	19.42	12,200	236,580	19.392	19.10	19.06	19.08	19.08	19.16	12,367	19.130	0.10%
2020-02-12	19.34	19.26	-	19.20	19.36	18,013	347,409	19.287	19.08	19.00	-	18.94	19.10	18,259	19.027	0.00%
2020-02-11	19.34	19.34	-	19.30	19.36	7,600	146,952	19.336	19.08	19.08	-	19.04	19.10	7,704	19.075	1.58%
2020-02-10	19.04	19.04	-	18.90	19.10	20,200	384,392	19.029	18.78	18.78	-	18.65	18.84	20,476	18.773	-0.10%
2020-02-07	19.06	19.06	19.08	19.00	19.10	6,465	123,224	19.060	18.80	18.80	18.82	18.74	18.84	6,553	18.803	0.32%
2020-02-06	19.00	19.00	19.06	18.96	19.06	10,002	190,378	19.034	18.74	18.74	18.80	18.70	18.80	10,139	18.777	0.64%
2020-02-05	18.88	18.82	19.20	18.84	18.90	27,400	516,976	18.868	18.63	18.57	18.94	18.59	18.65	27,774	18.613	1.51%
2020-02-04	18.60	18.54	-	18.48	18.60	56,400	1,043,784	18.507	18.35	18.29	-	18.23	18.35	57,171	18.257	1.53%
2020-02-03	18.32	18.20	-	18.22	18.50	38,533	704,572	18.285	18.07	17.95	-	17.97	18.25	39,060	18.038	-1.19%
2020-01-31	18.54	-	18.54	18.54	18.66	28,200	523,640	18.569	18.29	-	18.29	18.29	18.41	28,585	18.318	1.76%
2020-01-30	18.22	18.18	18.26	18.18	18.40	135,605	2,469,082	18.208	17.97	17.93	18.01	17.93	18.15	137,458	17.962	-1.41%
2020-01-29	18.48	18.38	-	18.40	18.70	62,773	1,159,742	18.475	18.23	18.13	-	18.15	18.45	63,631	18.226	-1.18%
2020-01-24	18.70	18.66	-	18.68	18.70	5,800	108,444	18.697	18.45	18.41	-	18.43	18.45	5,879	18.445	0.75%
2020-01-23	18.56	18.50	18.58	18.46	18.66	40,114	742,534	18.511	18.31	18.25	18.33	18.21	18.41	40,662	18.261	-0.75%
2020-01-22	18.70	18.60	-	18.48	18.70	33,600	623,208	18.548	18.45	18.35	-	18.23	18.45	34,059	18.298	0.97%
2020-01-21	18.52	18.50	-	18.46	18.52	4,200	77,652	18.489	18.27	18.25	-	18.21	18.27	4,257	18.239	-0.43%
2020-01-20	18.60	18.22	-	18.46	18.60	32,200	596,772	18.533	18.35	17.97	-	18.21	18.35	32,640	18.283	0.76%
2020-01-17	18.46	18.52	-	18.40	18.52	2,400	44,312	18.463	18.21	18.27	-	18.15	18.27	2,433	18.214	0.98%
2020-01-16	18.28	18.24	-	18.28	18.28	400	7,312	18.280	18.03	17.99	-	18.03	18.03	405	18.034	-0.22%
2020-01-15	18.32	18.24	-	18.32	18.34	9,400	172,276	18.327	18.07	17.99	-	18.07	18.09	9,528	18.080	0.22%
2020-01-14	18.28	18.24	18.36	18.28	18.46	37,400	688,212	18.401	18.03	17.99	18.11	18.03	18.21	37,911	18.153	0.33%
2020-01-13	18.22	-	-	18.16	18.24	24,342	443,651	18.226	17.97	-	-	17.92	17.99	24,675	17.980	0.33%
2020-01-10	18.16	18.12	-	18.14	18.14	800	14,512	18.140	17.92	17.88	-	17.90	17.90	811	17.895	0.67%
2020-01-09	18.04	17.80	-	18.02	18.02	3,400	61,268	18.020	17.80	17.56	-	17.78	17.78	3,446	17.777	1.46%
2020-01-08	17.78	17.70	-	17.60	17.84	12,414	219,753	17.702	17.54	17.46	-	17.36	17.60	12,584	17.463	-0.67%
2020-01-07	17.90	17.86	17.90	17.86	17.90	1,400	25,012	17.866	17.66	17.62	17.66	17.62	17.66	1,419	17.625	0.90%
2020-01-06	17.74	17.70	-	17.68	17.74	4,800	84,900	17.688	17.50	17.46	-	17.44	17.50	4,866	17.449	-0.11%
2020-01-03	17.76	17.56	18.02	17.76	17.90	59,000	1,052,608	17.841	17.52	17.32	17.78	17.52	17.66	59,806	17.600	0.00%
2020-01-02	17.76	17.68	17.80	17.68	17.76	6,600	117,200	17.758	17.52	17.44	17.56	17.44	17.52	6,690	17.518	0.91%
2019-12-31	17.60	17.60	17.80	17.60	17.74	7,200	127,472	17.704	17.36	17.36	17.56	17.36	17.50	7,298	17.466	-0.79%
2019-12-30	17.74	17.74	17.80	17.72	17.86	6,600	117,568	17.813	17.50	17.50	17.56	17.48	17.62	6,690	17.573	-0.67%
2019-12-27	17.86	17.84	17.96	17.82	17.86	25,689	458,567	17.851	17.62	17.60	17.72	17.58	17.62	26,040	17.610	1.48%
2019-12-24	17.60	17.32	17.96	17.60	17.66	9,400	165,464	17.603	17.36	17.09	17.72	17.36	17.42	9,528	17.365	-0.23%
2019-12-23	17.64	17.32	17.96	17.60	17.64	9,400	165,680	17.626	17.40	17.09	17.72	17.36	17.40	9,528	17.388	0.34%
2019-12-20	17.58	14.60	-	17.56	17.58	9,987	175,551	17.578	17.34	14.40	-	17.32	17.34	10,123	17.341	1.50%
2019-12-19	17.32	17.32	-	17.32	17.44	25,489	442,488	17.360	17.09	17.09	-	17.09	17.20	25,837	17.126	0.23%
2019-12-18	17.28	14.60	17.36	17.28	17.28	7,713	133,271	17.279	17.05	14.40	17.13	17.05	17.05	7,818	17.046	-0.35%
2019-12-17	17.34	17.32	17.48	17.32	17.34	96,083	1,664,549	17.324	17.11	17.09	17.24	17.09	17.11	97,396	17.091	0.12%
2019-12-16	17.32	14.60	-	17.30	17.32	12,400	214,732	17.317	17.09	14.40	-	17.07	17.09	12,569	17.084	0.00%
2019-12-13	17.32	14.60	-	17.16	17.34	14,662	253,679	17.302	17.09	14.40	-	16.93	17.11	14,862	17.069	1.05%
2019-12-12	17.14	14.60	17.14	17.14	17.14	400	6,856	17.140	16.91	14.40	16.91	16.91	16.91	405	16.909	0.47%
2019-12-11	17.06	16.90	17.20	-	-	0	0	-	16.83	16.67	16.97	-	-	0	-	-0.23%
2019-12-10	17.10	16.90	17.20	16.98	17.10	19,000	324,708	17.090	16.87	16.67	16.97	16.75	16.87	19,260	16.860	0.59%
2019-12-09	17.00	17.00	17.12	16.90	16.98	1,800	30,500	16.944	16.77	16.77	16.89	16.67	16.75	1,825	16.716	0.24%
2019-12-06	16.96	16.96	-	16.92	17.00	5,323	90,407	16.984	16.73	16.73	-	16.69	16.77	5,396	16.755	0.47%
2019-12-05	16.88	16.80	-	16.88	16.88	400	6,752	16.880	16.65	16.57	-	16.65	16.65	405	16.652	0.72%
2019-12-04	16.76	-	16.76	16.72	16.88	24,248	407,992	16.826	16.53	-	16.53	16.49	16.65	24,579	16.599	-0.83%
2019-12-03	16.90	16.88	-	16.90	16.98	68,739	1,165,385	16.954	16.67	16.65	-	16.67	16.75	69,678	16.725	-1.86%
2019-12-02	17.22	-	17.22	17.22	17.24	10,400	179,096	17.221	16.99	-	16.99	16.99	17.01	10,542	16.989	0.35%
2019-11-29	17.16	17.10	17.16	17.18	17.18	2,600	44,668	17.180	16.93	16.87	16.93	16.95	16.95	2,636	16.948	-0.12%
2019-11-28	17.18	17.16	17.20	17.16	17.18	3,800	65,276	17.178	16.95	16.93	16.97	16.93	16.95	3,852	16.946	0.12%
2019-11-27	17.16	17.14	17.20	17.04	17.16	1,400	23,880	17.057	16.93	16.91	16.97	16.81	16.93	1,419	16.827	0.47%
2019-11-26	17.08	16.94	17.08	17.04	17.10	5,000	84,928	16.986	16.85	16.71	16.85	16.81	16.87	5,068	16.757	0.83%
2019-11-25	16.94	16.78	-	16.94	16.96	63,792	1,080,644	16.940	16.71	16.55	-	16.71	16.73	64,664	16.712	0.47%
2019-11-22	16.86	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	0.00%
2019-11-21	16.86	-	-	16.70	16.70	5,000	83,500	16.700	16.63	-	-	16.47	16.47	5,068	16.475	-0.24%
2019-11-20	16.90	16.90	17.20	-	-	1,400	23,632	16.880	16.67	16.67	16.97	-	-	1,419	16.652	0.00%
2019-11-19	16.90	-	16.90	16.90	16.96	17,579	297,798	16.941	16.67	-	16.67	16.67	16.73	17,819	16.712	-0.12%
2019-11-18	16.92	-	17.20	16.88	16.88	1,000	16,880	16.880	16.69	-	16.97	16.65	16.65	1,014	16.652	0.59%
2019-11-15	16.82	16.80	17.20	16.80	16.84	11,424	192,161	16.821	16.59	16.57	16.97	16.57	16.61	11,580	16.594	0.12%
2019-11-14	16.80	16.72	17.20	16.78	16.80	2,800	47,024	16.794	16.57	16.49	16.97	16.55	16.57	2,838	16.568	0.12%
2019-11-13	16.78	16.72	17.20	16.78	16.78	1,200	20,136	16.780	16.55	16.49	16.97	16.55	16.55	1,216	16.554	-0.12%
2019-11-12	16.80	16.66	17.20	16.68	16.80	33,354	557,888	16.726	16.57	16.44	16.97	16.46	16.57	33,810	16.501	0.60%
2019-11-11	16.70	16.52	16.74	16.70	16.76	3,200	53,488	16.715	16.47	16.30	16.51	16.47	16.53	3,244	16.490	0.24%
2019-11-08	16.66	-	-	16.62	16.70	89,117	1,486,007	16.675	16.44	-	-	16.40	16.47	90,335	16.450	-0.24%
2019-11-07	16.70	16.62	-	16.60	16.70	12,197	202,730	16.621	16.47	16.40	-	16.38	16.47	12,364	16.397	0.12%
2019-11-06	16.68	16.50	16.70	16.64	16.68	24,800	413,416	16.670	16.46	16.28	16.47	16.42	16.46	25,139	16.445	-0.60%
2019-11-05	16.78	16.64	-	16.64	16.80	23,400	390,948	16.707	16.55	16.42	-	16.42	16.57	23,720	16.482	0.84%
2019-11-04	16.64	-	16.64	16.62	16.66	31,000	515,812	16.639	16.42	-	16.42	16.40	16.44	31,424	16.415	1.09%
2019-11-01	16.46	-	-	16.46	16.50	30,600	504,700	16.494	16.24	-	-	16.24	16.28	31,018	16.271	-0.24%
2019-10-31	16.50	16.50	-	16.46	16.52	72,126	1,188,634	16.480	16.28	16.28	-	16.24	16.30	73,112	16.258	0.86%
2019-10-30	16.36	16.36	16.70	16.20	16.20	1,200	19,440	16.200	16.14	16.14	16.47	15.98	15.98	1,216	15.982	-0.85%
2019-10-29	16.50	16.22	16.70	16.50	16.50	400	6,600	16.500	16.28	16.00	16.47	16.28	16.28	405	16.278	0.98%
2019-10-28	16.34	16.34	16.70	16.34	16.34	30,200	493,468	16.340	16.12	16.12	16.47	16.12	16.12	30,613	16.120	1.49%
2019-10-25	16.10	-	16.20	16.10	16.20	43,600	703,704	16.140	15.88	-	15.98	15.88	15.98	44,196	15.922	0.12%
2019-10-24	16.08	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.88%
2019-10-23	15.94	15.94	16.60	15.90	15.96	24,400	389,116	15.947	15.73	15.73	16.38	15.69	15.74	24,733	15.732	-1.12%
2019-10-22	16.12	-	16.22	-	-	0	0	-	15.90	-	16.00	-	-	0	-	0.50%
2019-10-21	16.04	-	-	16.04	16.04	600	9,624	16.040	15.82	-	-	15.82	15.82	608	15.824	-0.50%
2019-10-18	16.12	-	-	16.10	16.14	14,813	238,756	16.118	15.90	-	-	15.88	15.92	15,015	15.901	-0.12%
2019-10-17	16.14	-	-	16.12	16.16	27,720	447,115	16.130	15.92	-	-	15.90	15.94	28,099	15.912	0.12%
2019-10-16	16.12	15.80	16.16	16.12	16.16	8,313	134,282	16.153	15.90	15.59	15.94	15.90	15.94	8,427	15.935	0.50%
2019-10-15	16.04	16.04	16.12	15.98	16.04	12,400	198,580	16.015	15.82	15.82	15.90	15.76	15.82	12,569	15.799	0.50%
2019-10-14	15.96	15.80	16.08	15.98	15.98	200	3,196	15.980	15.74	15.59	15.86	15.76	15.76	203	15.765	0.63%
2019-10-11	15.86	15.56	-	15.78	15.86	14,965	236,934	15.833	15.65	15.35	-	15.57	15.65	15,170	15.619	1.54%
2019-10-10	15.62	15.56	-	15.56	15.62	1,200	18,732	15.610	15.41	15.35	-	15.35	15.41	1,216	15.400	0.64%
2019-10-09	15.52	-	-	15.50	15.60	76,541	1,190,675	15.556	15.31	-	-	15.29	15.39	77,587	15.346	-1.40%
2019-10-08	15.74	-	-	15.76	15.82	6,000	94,572	15.762	15.53	-	-	15.55	15.61	6,082	15.550	1.16%
2019-10-04	15.56	15.20	15.76	15.52	15.56	18,200	282,472	15.520	15.35	15.00	15.55	15.31	15.35	18,449	15.311	0.91%
2019-10-03	15.42	15.36	-	15.34	15.42	40,200	617,168	15.352	15.21	15.15	-	15.13	15.21	40,749	15.145	-1.03%
2019-10-02	15.58	-	-	15.66	15.70	1,600	25,064	15.665	15.37	-	-	15.45	15.49	1,622	15.454	-0.83%
2019-09-30	15.74	15.40	-	15.74	15.78	22,400	352,832	15.751	15.50	15.16	-	15.50	15.54	22,749	15.509	-0.76%
2019-09-27	15.86	15.40	-	15.80	15.86	18,784	297,386	15.832	15.62	15.16	-	15.56	15.62	19,077	15.589	-0.13%
2019-09-26	15.88	15.40	-	15.82	15.86	10,927	172,978	15.830	15.64	15.16	-	15.58	15.62	11,097	15.587	1.02%
2019-09-25	15.72	15.66	-	15.72	15.76	6,800	106,916	15.723	15.48	15.42	-	15.48	15.52	6,906	15.481	-1.63%
2019-09-24	15.98	15.96	-	-	-	0	0	-	15.73	15.71	-	-	-	0	-	0.13%
2019-09-23	15.96	-	16.02	16.02	16.02	7,800	124,956	16.020	15.71	-	15.77	15.77	15.77	7,922	15.774	-0.87%
2019-09-20	16.10	-	16.26	16.08	16.14	72,941	1,173,145	16.084	15.85	-	16.01	15.83	15.89	74,079	15.836	0.63%
2019-09-19	16.00	-	16.26	15.98	16.02	38,400	614,840	16.012	15.75	-	16.01	15.73	15.77	38,999	15.765	-0.12%
2019-09-18	16.02	15.94	16.26	16.02	16.02	9,200	147,384	16.020	15.77	15.70	16.01	15.77	15.77	9,344	15.774	0.50%
2019-09-17	15.94	15.94	16.26	-	-	0	0	-	15.70	15.70	16.01	-	-	0	-	0.00%
2019-09-16	15.94	15.88	16.22	15.84	15.94	4,450	70,834	15.918	15.70	15.64	15.97	15.60	15.70	4,519	15.673	-0.99%
2019-09-13	16.10	-	16.22	16.08	16.14	34,000	546,936	16.086	15.85	-	15.97	15.83	15.89	34,530	15.839	-0.25%
2019-09-12	16.14	-	16.22	16.14	16.20	13,224	214,184	16.197	15.89	-	15.97	15.89	15.95	13,430	15.948	1.25%
2019-09-11	15.94	15.82	-	15.92	15.94	1,400	22,312	15.937	15.70	15.58	-	15.68	15.70	1,422	15.692	0.13%
2019-09-10	15.92	-	-	15.96	15.98	11,600	185,292	15.973	15.68	-	-	15.71	15.73	11,781	15.728	-0.62%
2019-09-09	16.02	-	16.06	-	-	0	0	-	15.77	-	15.81	-	-	0	-	0.00%
2019-09-06	16.02	16.00	-	16.00	16.06	20,632	330,729	16.030	15.77	15.75	-	15.75	15.81	20,954	15.784	1.01%
2019-09-05	15.86	-	-	15.76	15.96	40,600	646,100	15.914	15.62	-	-	15.52	15.71	41,233	15.669	0.89%
2019-09-04	15.72	15.52	15.76	15.60	15.62	17,525	273,700	15.618	15.48	15.28	15.52	15.36	15.38	17,798	15.378	1.29%
2019-09-03	15.52	-	15.76	15.54	15.60	9,400	146,288	15.563	15.28	-	15.52	15.30	15.36	9,547	15.323	-0.51%
2019-09-02	15.60	-	15.76	15.58	15.60	5,200	81,216	15.619	15.36	-	15.52	15.34	15.36	5,281	15.379	-0.89%
2019-08-30	15.74	-	15.80	15.72	15.78	18,941	298,876	15.779	15.50	-	15.56	15.48	15.54	19,237	15.537	0.90%
2019-08-29	15.60	15.60	15.68	15.42	15.54	20,600	318,852	15.478	15.36	15.36	15.44	15.18	15.30	20,921	15.240	0.91%
2019-08-28	15.46	-	15.68	15.46	15.46	1,000	15,460	15.460	15.22	-	15.44	15.22	15.22	1,016	15.223	0.52%
2019-08-27	15.38	-	15.68	15.38	15.38	5,000	76,900	15.380	15.14	-	15.44	15.14	15.14	5,078	15.144	0.00%
2019-08-26	15.38	15.36	15.68	15.16	15.42	76,822	1,169,563	15.224	15.14	15.12	15.44	14.93	15.18	78,021	14.990	-2.29%
2019-08-23	15.74	-	-	15.74	15.76	24,200	381,248	15.754	15.50	-	-	15.50	15.52	24,578	15.512	-0.13%
2019-08-22	15.76	15.68	-	15.76	15.76	600	9,456	15.760	15.52	15.44	-	15.52	15.52	609	15.518	0.51%
2019-08-21	15.68	-	-	15.68	15.72	4,000	62,760	15.690	15.44	-	-	15.44	15.48	4,062	15.449	-0.38%
2019-08-20	15.74	15.74	-	-	-	0	0	-	15.50	15.50	-	-	-	0	-	0.64%
2019-08-19	15.64	15.60	-	15.56	15.64	12,473	194,766	15.615	15.40	15.36	-	15.32	15.40	12,668	15.375	1.69%
2019-08-16	15.38	15.38	15.62	-	-	0	0	-	15.14	15.14	15.38	-	-	0	-	0.13%
2019-08-15	15.36	15.28	-	15.30	15.36	71,600	1,098,096	15.337	15.12	15.05	-	15.06	15.12	72,717	15.101	-2.54%
2019-08-14	15.76	15.72	15.88	15.78	15.78	2,600	41,028	15.780	15.52	15.48	15.64	15.54	15.54	2,641	15.538	2.34%
2019-08-13	15.40	-	-	15.34	15.48	69,000	1,060,376	15.368	15.16	-	-	15.10	15.24	70,076	15.132	-1.79%
2019-08-12	15.68	-	-	15.62	15.68	43,200	677,136	15.674	15.44	-	-	15.38	15.44	43,874	15.434	-0.13%
2019-08-09	15.70	15.62	-	15.62	15.72	32,200	504,444	15.666	15.46	15.38	-	15.38	15.48	32,702	15.425	1.55%
2019-08-08	15.46	15.40	-	15.40	15.48	45,200	699,584	15.478	15.22	15.16	-	15.16	15.24	45,905	15.240	0.91%
2019-08-07	15.32	15.20	-	15.20	15.30	7,961	121,424	15.252	15.08	14.97	-	14.97	15.06	8,085	15.018	1.32%
2019-08-06	15.12	14.90	-	14.88	15.14	12,000	180,604	15.050	14.89	14.67	-	14.65	14.91	12,187	14.819	-2.07%
2019-08-05	15.44	-	-	15.44	15.48	40,000	618,428	15.461	15.20	-	-	15.20	15.24	40,624	15.223	-2.03%
2019-08-02	15.76	-	16.10	15.76	15.82	78,205	1,235,003	15.792	15.52	-	15.85	15.52	15.58	79,425	15.549	-1.25%
2019-08-01	15.96	-	16.10	15.90	16.18	21,400	341,280	15.948	15.71	-	15.85	15.66	15.93	21,734	15.703	-1.60%
2019-07-31	16.22	16.20	16.26	16.22	16.24	4,600	74,648	16.228	15.97	15.95	16.01	15.97	15.99	4,672	15.979	0.00%
2019-07-30	16.22	16.22	-	16.22	16.26	10,200	165,648	16.240	15.97	15.97	-	15.97	16.01	10,359	15.991	-0.12%
2019-07-29	16.24	16.24	16.26	-	-	0	0	-	15.99	15.99	16.01	-	-	0	-	0.00%
2019-07-26	16.24	-	16.26	16.24	16.24	19,800	321,552	16.240	15.99	-	16.01	15.99	15.99	20,109	15.991	-0.12%
2019-07-25	16.26	-	16.26	16.22	16.26	3,200	52,024	16.258	16.01	-	16.01	15.97	16.01	3,250	16.008	1.12%
2019-07-24	16.08	-	-	16.08	16.10	46,800	752,572	16.081	15.83	-	-	15.83	15.85	47,530	15.834	0.00%
2019-07-23	16.08	-	16.16	16.06	16.08	1,200	19,276	16.063	15.83	-	15.91	15.81	15.83	1,219	15.817	1.39%
2019-07-22	15.86	-	-	15.86	15.86	15,000	237,900	15.860	15.62	-	-	15.62	15.62	15,234	15.616	-1.73%
2019-07-19	16.14	-	16.16	16.14	16.16	20,000	322,840	16.142	15.89	-	15.91	15.89	15.91	20,312	15.894	1.38%
2019-07-18	15.92	-	15.92	15.88	16.00	4,400	70,144	15.942	15.68	-	15.68	15.64	15.75	4,469	15.697	-1.24%
2019-07-17	16.12	-	16.24	16.06	16.12	25,800	415,768	16.115	15.87	-	15.99	15.81	15.87	26,203	15.867	-0.62%
2019-07-16	16.22	16.14	16.22	16.16	16.22	3,400	55,032	16.186	15.97	15.89	15.97	15.91	15.97	3,453	15.937	0.37%
2019-07-15	16.16	16.16	-	16.10	16.20	19,200	309,904	16.141	15.91	15.91	-	15.85	15.95	19,500	15.893	0.37%
2019-07-12	16.10	-	-	16.10	16.20	9,800	158,232	16.146	15.85	-	-	15.85	15.95	9,953	15.898	-0.12%
2019-07-11	16.12	-	16.20	16.08	16.12	28,610	461,137	16.118	15.87	-	15.95	15.83	15.87	29,056	15.870	1.64%
2019-07-10	15.86	-	-	15.86	15.86	1,600	25,376	15.860	15.62	-	-	15.62	15.62	1,625	15.616	1.02%
2019-07-09	15.70	-	-	15.70	15.70	800	12,560	15.700	15.46	-	-	15.46	15.46	812	15.459	-0.63%
2019-07-08	15.80	-	16.00	15.76	15.84	17,077	269,491	15.781	15.56	-	15.75	15.52	15.60	17,343	15.539	-0.75%
2019-07-05	15.92	-	16.00	15.92	15.96	6,000	95,640	15.940	15.68	-	15.75	15.68	15.71	6,094	15.695	0.00%
2019-07-04	15.92	15.84	16.00	15.86	15.92	25,800	409,252	15.863	15.68	15.60	15.75	15.62	15.68	26,203	15.619	0.51%
2019-07-03	15.84	15.84	16.00	15.78	15.84	51,000	805,776	15.800	15.60	15.60	15.75	15.54	15.60	51,796	15.557	0.89%
2019-07-02	15.70	15.64	15.84	15.70	15.78	68,622	1,082,028	15.768	15.46	15.40	15.60	15.46	15.54	69,693	15.526	1.03%
2019-06-28	15.54	15.54	-	15.50	15.54	43,200	669,664	15.502	15.30	15.30	-	15.26	15.30	43,874	15.263	0.00%
2019-06-27	15.54	15.50	-	-	-	0	0	-	15.30	15.26	-	-	-	0	-	0.65%
2019-06-26	15.44	15.38	15.44	15.42	15.46	1,400	21,608	15.434	15.20	15.14	15.20	15.18	15.22	1,422	15.197	-1.03%
2019-06-25	15.60	15.60	-	15.60	15.70	13,409	209,925	15.656	15.36	15.36	-	15.36	15.46	13,618	15.415	-1.02%
2019-06-24	15.76	15.60	-	15.76	15.76	200	3,152	15.760	15.52	15.36	-	15.52	15.52	203	15.518	0.64%
2019-06-21	15.66	15.64	-	15.64	15.64	2,400	37,536	15.640	15.42	15.40	-	15.40	15.40	2,437	15.400	-0.51%
2019-06-20	15.74	15.68	-	15.64	15.74	23,895	375,469	15.713	15.50	15.44	-	15.40	15.50	24,268	15.472	1.03%
2019-06-19	15.58	15.36	15.58	15.58	15.58	400	6,232	15.580	15.34	15.12	15.34	15.34	15.34	406	15.341	1.56%
2019-06-18	15.34	-	-	15.34	15.36	2,600	39,908	15.349	15.10	-	-	15.10	15.12	2,641	15.113	0.52%
2019-06-17	15.26	-	15.30	15.24	15.28	1,600	24,424	15.265	15.03	-	15.06	15.01	15.05	1,625	15.031	0.13%
2019-06-14	15.24	-	15.34	15.26	15.30	31,200	477,352	15.300	15.01	-	15.10	15.03	15.06	31,687	15.065	0.26%
2019-06-13	15.20	-	15.34	15.18	15.18	34,600	525,228	15.180	14.97	-	15.10	14.95	14.95	35,140	14.947	0.13%
2019-06-12	15.18	-	15.34	15.16	15.30	34,000	519,332	15.275	14.95	-	15.10	14.93	15.06	34,530	15.040	-0.91%
2019-06-11	15.32	15.30	-	15.32	15.36	16,000	245,596	15.350	15.08	15.06	-	15.08	15.12	16,250	15.114	0.92%
2019-06-10	15.18	-	-	14.80	15.18	68,786	1,042,987	15.163	14.95	-	-	14.57	14.95	69,859	14.930	2.99%
2019-06-06	14.74	-	14.80	14.68	14.70	26,600	390,992	14.699	14.51	-	14.57	14.45	14.47	27,015	14.473	0.55%
2019-06-05	14.66	14.62	-	14.38	14.66	22,600	330,812	14.638	14.43	14.40	-	14.16	14.43	22,953	14.413	2.52%
2019-06-04	14.30	14.22	14.38	14.20	14.34	13,000	185,744	14.288	14.08	14.00	14.16	13.98	14.12	13,203	14.069	-0.69%
2019-06-03	14.40	-	14.42	14.40	14.62	2,200	32,036	14.562	14.18	-	14.20	14.18	14.40	2,234	14.338	-1.37%
2019-05-31	14.60	-	14.62	14.62	14.80	2,200	32,356	14.707	14.38	-	14.40	14.40	14.57	2,234	14.481	-0.82%
2019-05-30	14.72	-	14.80	14.70	14.70	1,000	14,700	14.700	14.49	-	14.57	14.47	14.47	1,016	14.474	-0.14%
2019-05-29	14.74	14.70	-	14.74	14.74	400	5,896	14.740	14.51	14.47	-	14.51	14.51	406	14.514	-1.07%
2019-05-28	14.90	14.70	-	-	-	0	0	-	14.67	14.47	-	-	-	0	-	0.00%
2019-05-27	14.90	14.80	-	14.84	14.88	28,000	415,916	14.854	14.67	14.57	-	14.61	14.65	28,437	14.626	-0.40%
2019-05-24	14.96	-	-	14.96	14.96	25,200	376,992	14.960	14.73	-	-	14.73	14.73	25,593	14.730	-0.13%
2019-05-23	14.98	-	15.06	14.98	15.02	8,200	123,008	15.001	14.75	-	14.83	14.75	14.79	8,328	14.771	-1.19%
2019-05-22	15.16	-	15.22	15.16	15.16	4,200	63,672	15.160	14.93	-	14.99	14.93	14.93	4,266	14.927	0.26%
2019-05-21	15.12	15.00	15.14	15.08	15.16	17,085	258,760	15.145	14.89	14.77	14.91	14.85	14.93	17,352	14.913	-1.05%
2019-05-20	15.28	-	-	15.26	15.40	61,800	948,220	15.343	15.05	-	-	15.03	15.16	62,764	15.108	-0.91%
2019-05-17	15.42	15.40	-	15.40	15.46	34,280	528,528	15.418	15.18	15.16	-	15.16	15.22	34,815	15.181	0.92%
2019-05-16	15.28	15.00	15.44	15.28	15.28	3,000	45,840	15.280	15.05	14.77	15.20	15.05	15.05	3,047	15.045	1.46%
2019-05-15	15.06	15.00	-	15.06	15.18	30,954	469,377	15.164	14.83	14.77	-	14.83	14.95	31,437	14.931	0.27%
2019-05-14	15.02	-	-	14.92	15.02	114,017	1,706,336	14.966	14.79	-	-	14.69	14.79	115,796	14.736	-2.47%
2019-05-10	15.40	-	-	15.40	15.40	800	12,320	15.400	15.16	-	-	15.16	15.16	812	15.163	-0.13%
2019-05-09	15.42	-	15.44	-	-	0	0	-	15.18	-	15.20	-	-	0	-	-1.15%
2019-05-08	15.60	-	15.62	15.58	15.64	6,000	93,796	15.633	15.36	-	15.38	15.34	15.40	6,094	15.393	-1.52%
2019-05-07	15.84	15.88	-	15.76	15.84	3,800	59,940	15.774	15.60	15.64	-	15.52	15.60	3,859	15.531	1.28%
2019-05-06	15.64	-	15.70	15.60	15.72	20,000	312,124	15.606	15.40	-	15.46	15.36	15.48	20,312	15.366	-1.01%
2019-05-03	15.80	15.60	-	15.76	15.80	3,000	47,336	15.779	15.56	15.36	-	15.52	15.56	3,047	15.536	-0.13%
2019-05-02	15.82	-	-	15.76	15.82	44,354	699,045	15.761	15.58	-	-	15.52	15.58	45,046	15.518	-0.25%
2019-04-30	15.86	15.84	-	15.80	15.86	9,480	149,917	15.814	15.62	15.60	-	15.56	15.62	9,628	15.571	-0.75%
2019-04-29	15.98	15.90	16.04	15.90	15.98	2,400	38,240	15.933	15.73	15.66	15.79	15.66	15.73	2,437	15.689	0.63%
2019-04-26	15.88	15.64	-	15.86	15.88	4,000	63,516	15.879	15.64	15.40	-	15.62	15.64	4,062	15.635	-0.25%
2019-04-25	15.92	15.64	15.96	15.92	15.94	2,200	35,052	15.933	15.68	15.40	15.71	15.68	15.70	2,234	15.688	0.38%
2019-04-24	15.86	15.60	-	15.86	15.92	11,600	184,540	15.909	15.62	15.36	-	15.62	15.68	11,781	15.664	1.02%
2019-04-23	15.70	15.70	15.72	15.68	15.68	59,437	931,969	15.680	15.46	15.46	15.48	15.44	15.44	60,364	15.439	0.64%
2019-04-18	15.60	-	15.66	15.60	15.62	12,194	190,366	15.611	15.36	-	15.42	15.36	15.38	12,384	15.372	-0.26%
2019-04-17	15.64	-	15.66	15.66	15.66	200	3,132	15.660	15.40	-	15.42	15.42	15.42	203	15.419	0.51%
2019-04-16	15.56	-	15.66	15.56	15.56	5,000	77,800	15.560	15.32	-	15.42	15.32	15.32	5,078	15.321	0.39%
2019-04-15	15.50	15.48	15.66	15.50	15.54	8,446	130,918	15.501	15.26	15.24	15.42	15.26	15.30	8,578	15.262	0.13%
2019-04-12	15.48	15.36	15.48	-	-	0	0	-	15.24	15.12	15.24	-	-	0	-	-0.13%
2019-04-11	15.50	15.36	-	15.48	15.54	19,442	300,978	15.481	15.26	15.12	-	15.24	15.30	19,745	15.243	0.78%
2019-04-10	15.38	15.34	-	15.36	15.36	1,000	15,360	15.360	15.14	15.10	-	15.12	15.12	1,016	15.124	-0.52%
2019-04-09	15.46	15.42	-	15.42	15.50	177,099	2,742,606	15.486	15.22	15.18	-	15.18	15.26	179,862	15.248	0.39%
2019-04-08	15.40	15.40	-	15.38	15.38	107,703	1,656,463	15.380	15.16	15.16	-	15.14	15.14	109,383	15.144	0.26%
2019-04-04	15.36	-	-	15.36	15.44	2,800	43,072	15.383	15.12	-	-	15.12	15.20	2,844	15.147	-0.13%
2019-04-03	15.38	15.38	-	15.32	15.38	15,000	230,448	15.363	15.14	15.14	-	15.08	15.14	15,234	15.127	1.18%
2019-04-02	15.20	15.08	-	15.18	15.22	2,200	33,440	15.200	14.97	14.85	-	14.95	14.99	2,234	14.967	0.00%
2019-04-01	15.20	14.88	-	15.18	15.20	3,600	54,652	15.181	14.97	14.65	-	14.95	14.97	3,656	14.948	1.47%
2019-03-29	15.02	-	-	14.98	15.04	7,000	105,024	15.003	14.75	-	-	14.71	14.77	7,128	14.734	0.67%
2019-03-28	14.92	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	-1.06%
2019-03-27	15.08	-	-	15.02	15.08	52,756	792,404	15.020	14.81	-	-	14.75	14.81	53,722	14.750	0.40%
2019-03-26	15.02	-	-	15.04	15.04	10,600	159,424	15.040	14.75	-	-	14.77	14.77	10,794	14.770	1.21%
2019-03-25	14.84	-	-	14.84	15.40	20,000	300,456	15.023	14.57	-	-	14.57	15.12	20,366	14.753	-3.01%
2019-03-22	15.30	15.00	-	15.26	15.30	11,399	174,380	15.298	15.02	14.73	-	14.99	15.02	11,608	15.023	1.46%
2019-03-21	15.08	15.00	15.08	15.08	15.08	4,000	60,320	15.080	14.81	14.73	14.81	14.81	14.81	4,073	14.809	0.53%
2019-03-20	15.00	14.80	15.06	14.96	15.00	13,200	197,668	14.975	14.73	14.53	14.79	14.69	14.73	13,442	14.706	0.00%
2019-03-19	15.00	14.98	15.00	14.94	15.00	19,600	293,236	14.961	14.73	14.71	14.73	14.67	14.73	19,959	14.692	0.40%
2019-03-18	14.94	14.94	-	14.92	14.92	11,000	164,120	14.920	14.67	14.67	-	14.65	14.65	11,201	14.652	0.54%
2019-03-15	14.86	14.76	14.88	14.84	14.86	4,600	68,276	14.843	14.59	14.49	14.61	14.57	14.59	4,684	14.576	0.27%
2019-03-14	14.82	-	-	14.78	14.86	16,600	245,764	14.805	14.55	-	-	14.51	14.59	16,904	14.539	0.95%
2019-03-13	14.68	14.66	14.70	-	-	0	0	-	14.42	14.40	14.44	-	-	0	-	0.14%
2019-03-12	14.66	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	1.95%
2019-03-11	14.38	14.34	-	14.20	14.38	1,200	17,076	14.230	14.12	14.08	-	13.94	14.12	1,222	13.974	0.56%
2019-03-08	14.30	14.18	-	14.30	14.32	2,800	40,080	14.314	14.04	13.92	-	14.04	14.06	2,851	14.057	-1.11%
2019-03-07	14.46	-	15.00	14.46	14.54	154,800	2,239,340	14.466	14.20	-	14.73	14.20	14.28	157,635	14.206	-1.09%
2019-03-06	14.62	14.52	15.00	14.62	15.00	2,800	41,144	14.694	14.36	14.26	14.73	14.36	14.73	2,851	14.430	0.00%
2019-03-05	14.62	14.52	15.00	14.62	14.62	200	2,924	14.620	14.36	14.26	14.73	14.36	14.36	204	14.357	-0.68%
2019-03-04	14.72	14.54	14.72	14.66	14.74	13,400	197,028	14.704	14.46	14.28	14.46	14.40	14.47	13,645	14.439	1.10%
2019-03-01	14.56	14.56	14.60	-	-	0	0	-	14.30	14.30	14.34	-	-	0	-	0.41%
2019-02-28	14.50	-	14.60	14.50	14.54	1,600	23,208	14.505	14.24	-	14.34	14.24	14.28	1,629	14.244	-0.14%
2019-02-27	14.52	-	14.60	14.44	14.52	8,000	115,600	14.450	14.26	-	14.34	14.18	14.26	8,147	14.190	0.55%
2019-02-26	14.44	-	14.52	14.44	14.46	39,231	567,103	14.456	14.18	-	14.26	14.18	14.20	39,949	14.196	-0.96%
2019-02-25	14.58	-	14.60	14.50	14.58	6,400	93,032	14.536	14.32	-	14.34	14.24	14.32	6,517	14.275	0.97%
2019-02-22	14.44	-	14.80	14.44	14.44	400	5,776	14.440	14.18	-	14.53	14.18	14.18	407	14.180	-0.28%
2019-02-21	14.48	-	14.50	-	-	0	0	-	14.22	-	14.24	-	-	0	-	0.00%
2019-02-20	14.48	-	14.50	14.48	14.48	1,200	17,376	14.480	14.22	-	14.24	14.22	14.22	1,222	14.220	0.56%
2019-02-19	14.40	-	14.50	14.40	14.50	5,200	75,312	14.483	14.14	-	14.24	14.14	14.24	5,295	14.223	-0.41%
2019-02-18	14.46	14.28	14.46	14.46	14.46	10,000	144,600	14.460	14.20	14.02	14.20	14.20	14.20	10,183	14.200	1.26%
2019-02-15	14.28	14.26	-	14.30	14.32	4,000	57,220	14.305	14.02	14.00	-	14.04	14.06	4,073	14.048	-0.56%
2019-02-14	14.36	14.26	-	14.36	14.36	400	5,744	14.360	14.10	14.00	-	14.10	14.10	407	14.102	-0.28%
2019-02-13	14.40	14.22	14.40	14.36	14.42	26,000	374,160	14.391	14.14	13.96	14.14	14.10	14.16	26,476	14.132	1.55%
2019-02-12	14.18	14.16	14.20	14.16	14.18	180,459	2,556,695	14.168	13.92	13.91	13.94	13.91	13.92	183,764	13.913	0.42%
2019-02-11	14.12	14.10	14.12	14.08	14.12	10,400	146,648	14.101	13.87	13.85	13.87	13.83	13.87	10,590	13.847	0.43%
2019-02-08	14.06	14.04	14.08	14.02	14.08	27,000	379,736	14.064	13.81	13.79	13.83	13.77	13.83	27,494	13.811	-0.28%
2019-02-04	14.10	14.08	-	14.10	14.10	1,000	14,100	14.100	13.85	13.83	-	13.85	13.85	1,018	13.846	0.14%
2019-02-01	14.08	14.06	14.10	14.06	14.10	6,200	87,296	14.080	13.83	13.81	13.85	13.81	13.85	6,314	13.827	0.28%
2019-01-31	14.04	14.00	-	14.00	14.04	31,400	440,812	14.039	13.79	13.75	-	13.75	13.79	31,975	13.786	2.93%
2019-01-30	13.64	13.10	-	-	-	0	0	-	13.39	12.86	-	-	-	0	-	0.00%
2019-01-29	13.64	13.10	-	13.64	13.64	8,000	109,120	13.640	13.39	12.86	-	13.39	13.39	8,147	13.395	-1.16%
2019-01-28	13.80	-	-	13.76	13.84	8,200	113,152	13.799	13.55	-	-	13.51	13.59	8,350	13.551	0.58%
2019-01-25	13.72	13.58	-	13.72	13.72	10,000	137,200	13.720	13.47	13.34	-	13.47	13.47	10,183	13.473	0.88%
2019-01-24	13.60	13.60	-	13.60	13.60	3,600	48,960	13.600	13.36	13.36	-	13.36	13.36	3,666	13.355	0.00%
2019-01-23	13.60	-	-	13.62	13.64	22,200	302,804	13.640	13.36	-	-	13.38	13.39	22,607	13.395	-0.58%
2019-01-22	13.68	-	13.76	13.68	13.76	9,000	123,440	13.716	13.43	-	13.51	13.43	13.51	9,165	13.469	-1.01%
2019-01-21	13.82	-	-	13.76	13.82	7,800	107,352	13.763	13.57	-	-	13.51	13.57	7,943	13.516	0.73%
2019-01-18	13.72	-	13.76	13.72	13.72	8,200	112,504	13.720	13.47	-	13.51	13.47	13.47	8,350	13.473	1.33%
2019-01-17	13.54	13.46	13.58	13.54	13.58	1,600	21,688	13.555	13.30	13.22	13.34	13.30	13.34	1,629	13.311	-0.44%
2019-01-16	13.60	-	13.62	13.56	13.62	16,563	224,899	13.578	13.36	-	13.38	13.32	13.38	16,866	13.334	1.34%
2019-01-15	13.42	-	-	13.36	13.42	11,200	150,184	13.409	13.18	-	-	13.12	13.18	11,405	13.168	0.60%
2019-01-14	13.34	12.70	13.36	13.34	13.34	200	2,668	13.340	13.10	12.47	13.12	13.10	13.10	204	13.100	-1.33%
2019-01-11	13.52	-	13.68	13.44	13.58	71,800	966,208	13.457	13.28	-	13.43	13.20	13.34	73,115	13.215	0.75%
2019-01-10	13.42	-	13.42	13.36	13.42	10,000	133,712	13.371	13.18	-	13.18	13.12	13.18	10,183	13.131	0.00%
2019-01-09	13.42	-	13.42	13.42	13.42	1,800	24,156	13.420	13.18	-	13.18	13.18	13.18	1,833	13.179	1.21%
2019-01-08	13.26	13.18	13.30	13.26	13.28	28,200	374,244	13.271	13.02	12.94	13.06	13.02	13.04	28,716	13.032	1.07%
2019-01-07	13.12	13.12	13.20	13.10	13.16	8,000	104,924	13.116	12.88	12.88	12.96	12.86	12.92	8,147	12.880	3.47%
2019-01-04	12.68	12.00	13.20	12.52	12.66	10,200	127,880	12.537	12.45	11.78	12.96	12.29	12.43	10,387	12.312	0.00%
2019-01-03	12.68	12.68	13.20	12.66	12.68	4,600	58,324	12.679	12.45	12.45	12.96	12.43	12.45	4,684	12.451	-1.09%
2019-01-02	12.82	12.70	13.20	12.74	13.04	42,600	544,144	12.773	12.59	12.47	12.96	12.51	12.81	43,380	12.544	-0.62%
2018-12-31	12.90	12.90	13.04	-	-	0	0	-	12.67	12.67	12.81	-	-	0	-	0.00%
2018-12-28	12.90	11.10	13.04	12.72	12.94	21,800	279,212	12.808	12.67	10.90	12.81	12.49	12.71	22,199	12.578	1.42%
2018-12-27	12.72	12.72	12.76	12.40	12.82	54,800	696,704	12.714	12.49	12.49	12.53	12.18	12.59	55,804	12.485	2.75%
2018-12-24	12.38	12.38	12.40	12.36	12.42	47,400	587,220	12.389	12.16	12.16	12.18	12.14	12.20	48,268	12.166	-3.58%
2018-12-21	12.84	12.82	-	12.84	12.86	23,200	297,968	12.843	12.61	12.59	-	12.61	12.63	23,625	12.612	-0.16%
2018-12-20	12.86	12.84	12.94	12.84	13.08	22,800	294,748	12.928	12.63	12.61	12.71	12.61	12.84	23,218	12.695	-3.31%
2018-12-19	13.30	13.08	-	13.16	13.30	373,409	4,941,151	13.233	13.06	12.84	-	12.92	13.06	380,247	12.995	1.37%
2018-12-18	13.12	13.10	13.24	13.10	13.36	70,624	927,892	13.139	12.88	12.86	13.00	12.86	13.12	71,917	12.902	-2.09%
2018-12-17	13.40	13.36	-	13.40	13.44	18,800	252,300	13.420	13.16	13.12	-	13.16	13.20	19,144	13.179	-1.18%
2018-12-14	13.56	12.94	14.00	13.56	13.60	36,800	499,080	13.562	13.32	12.71	13.75	13.32	13.36	37,474	13.318	-1.74%
2018-12-13	13.80	12.94	13.86	13.68	13.82	9,400	129,700	13.798	13.55	12.71	13.61	13.43	13.57	9,572	13.550	0.58%
2018-12-12	13.72	12.94	-	13.68	13.76	9,400	129,168	13.741	13.47	12.71	-	13.43	13.51	9,572	13.494	1.18%
2018-12-11	13.56	12.94	-	13.54	13.60	66,000	895,816	13.573	13.32	12.71	-	13.30	13.36	67,209	13.329	1.35%
2018-12-10	13.38	12.94	-	13.34	13.40	61,600	823,904	13.375	13.14	12.71	-	13.10	13.16	62,728	13.135	-2.76%
2018-12-07	13.76	13.56	13.76	13.82	13.84	35,200	486,864	13.831	13.51	13.32	13.51	13.57	13.59	35,845	13.583	1.03%
2018-12-06	13.62	13.40	14.00	13.58	13.66	113,000	1,537,712	13.608	13.38	13.16	13.75	13.34	13.41	115,069	13.363	-1.73%
2018-12-05	13.86	13.66	13.88	13.86	13.90	161,400	2,237,428	13.863	13.61	13.41	13.63	13.61	13.65	164,356	13.613	-2.67%
2018-12-04	14.24	13.98	14.60	14.24	14.30	8,000	113,944	14.243	13.98	13.73	14.34	13.98	14.04	8,147	13.987	-1.79%
2018-12-03	14.50	14.50	14.88	14.36	14.50	79,400	1,144,708	14.417	14.24	14.24	14.61	14.10	14.24	80,854	14.158	3.42%
2018-11-30	14.02	14.02	-	14.02	14.02	1,200	16,824	14.020	13.77	13.77	-	13.77	13.77	1,222	13.768	0.14%
2018-11-29	14.00	-	14.04	14.00	14.06	55,600	780,020	14.029	13.75	-	13.79	13.75	13.81	56,618	13.777	2.64%
2018-11-28	13.64	13.54	-	-	-	0	0	-	13.39	13.30	-	-	-	0	-	0.74%
2018-11-27	13.54	13.18	-	13.54	13.54	17,600	238,304	13.540	13.30	12.94	-	13.30	13.30	17,922	13.296	1.20%
2018-11-26	13.38	13.18	-	13.32	13.38	39,800	531,808	13.362	13.14	12.94	-	13.08	13.14	40,529	13.122	0.45%
2018-11-23	13.32	13.30	-	13.34	13.34	600	8,004	13.340	13.08	13.06	-	13.10	13.10	611	13.100	-0.45%
2018-11-22	13.38	13.34	-	-	-	0	0	-	13.14	13.10	-	-	-	0	-	0.00%
2018-11-21	13.38	13.38	13.48	13.32	13.36	25,600	341,644	13.346	13.14	13.14	13.24	13.08	13.12	26,069	13.105	-0.74%
2018-11-20	13.48	-	-	13.48	13.56	16,600	224,684	13.535	13.24	-	-	13.24	13.32	16,904	13.292	-3.58%
2018-11-19	13.98	-	14.02	13.98	14.04	11,600	162,768	14.032	13.73	-	13.77	13.73	13.79	11,812	13.779	0.00%
2018-11-16	13.98	-	-	13.90	13.98	93,400	1,299,180	13.910	13.73	-	-	13.65	13.73	95,110	13.660	0.43%
2018-11-15	13.92	-	-	13.72	13.92	206,200	2,860,780	13.874	13.67	-	-	13.47	13.67	209,976	13.624	0.29%
2018-11-14	13.88	-	13.88	13.92	13.92	1,200	16,704	13.920	13.63	-	13.63	13.67	13.67	1,222	13.670	-0.29%
2018-11-13	13.92	13.90	-	13.86	14.36	10,000	139,180	13.918	13.67	13.65	-	13.61	14.10	10,183	13.668	-3.20%
2018-11-12	14.38	14.38	-	14.38	14.42	37,777	543,241	14.380	14.12	14.12	-	14.12	14.16	38,469	14.122	-0.42%
2018-11-09	14.44	14.42	-	14.44	14.58	46,349	672,129	14.502	14.18	14.16	-	14.18	14.32	47,198	14.241	-1.37%
2018-11-08	14.64	14.60	14.82	14.60	14.64	4,000	58,544	14.636	14.38	14.34	14.55	14.34	14.38	4,073	14.373	2.38%
2018-11-07	14.30	14.20	-	14.30	14.36	11,800	168,804	14.305	14.04	13.94	-	14.04	14.10	12,016	14.048	1.27%
2018-11-06	14.12	14.10	-	14.10	14.14	9,000	127,052	14.117	13.87	13.85	-	13.85	13.89	9,165	13.863	-0.42%
2018-11-05	14.18	14.14	-	14.12	14.18	8,000	113,124	14.141	13.92	13.89	-	13.87	13.92	8,147	13.886	-1.66%
2018-11-02	14.42	14.42	14.82	14.24	14.48	27,412	393,665	14.361	14.16	14.16	14.55	13.98	14.22	27,914	14.103	2.12%
2018-11-01	14.12	13.52	-	14.12	14.26	41,145	584,267	14.200	13.87	13.28	-	13.87	14.00	41,898	13.945	1.15%
2018-10-31	13.96	13.52	-	13.86	13.96	38,097	529,111	13.889	13.71	13.28	-	13.61	13.71	38,795	13.639	1.45%
2018-10-30	13.76	13.76	-	13.70	13.76	53,000	726,484	13.707	13.51	13.51	-	13.45	13.51	53,971	13.461	-1.85%
2018-10-29	14.02	-	14.06	14.00	14.06	15,564	218,050	14.010	13.77	-	13.81	13.75	13.81	15,849	13.758	0.86%
2018-10-26	13.90	-	-	13.88	13.94	292,800	4,064,684	13.882	13.65	-	-	13.63	13.69	298,162	13.632	-0.71%
2018-10-25	14.00	13.86	-	13.94	13.98	74,200	1,034,832	13.947	13.75	13.61	-	13.69	13.73	75,559	13.696	-2.91%
2018-10-24	14.42	-	15.00	14.42	14.44	56,886	820,830	14.429	14.16	-	14.73	14.16	14.18	57,928	14.170	0.28%
2018-10-23	14.38	-	15.00	-	-	0	0	-	14.12	-	14.73	-	-	0	-	-1.10%
2018-10-22	14.54	-	15.00	-	-	0	0	-	14.28	-	14.73	-	-	0	-	-0.14%
2018-10-19	14.56	13.80	15.00	14.54	14.56	17,200	250,280	14.551	14.30	13.55	14.73	14.28	14.30	17,515	14.289	-1.75%
2018-10-18	14.82	14.82	15.00	14.78	14.80	52,000	769,000	14.789	14.55	14.55	14.73	14.51	14.53	52,952	14.523	2.63%
2018-10-16	14.44	14.36	14.44	14.40	14.46	23,270	335,863	14.433	14.18	14.10	14.18	14.14	14.20	23,696	14.174	-0.14%
2018-10-15	14.46	13.80	15.00	14.48	14.54	17,200	249,752	14.521	14.20	13.55	14.73	14.22	14.28	17,515	14.259	-0.28%
2018-10-12	14.50	14.50	14.54	14.36	14.54	35,469	512,457	14.448	14.24	14.24	14.28	14.10	14.28	36,119	14.188	2.11%
2018-10-11	14.20	14.00	14.68	14.04	14.50	94,200	1,333,116	14.152	13.94	13.75	14.42	13.79	14.24	95,925	13.897	-5.33%
2018-10-10	15.00	14.50	-	14.96	15.00	17,076	255,549	14.965	14.73	14.24	-	14.69	14.73	17,389	14.696	0.13%
2018-10-09	14.98	14.50	14.98	14.96	15.00	38,600	578,080	14.976	14.71	14.24	14.71	14.69	14.73	39,307	14.707	-0.27%
2018-10-08	15.02	15.00	15.02	14.94	15.12	85,800	1,291,380	15.051	14.75	14.73	14.75	14.67	14.85	87,371	14.780	-1.18%
2018-10-05	15.20	15.20	-	15.20	15.42	1,092,421	16,648,448	15.240	14.93	14.93	-	14.93	15.14	1,112,427	14.966	-1.43%
2018-10-04	15.42	15.42	15.48	15.42	15.46	47,213	729,259	15.446	15.14	15.14	15.20	15.14	15.18	48,078	15.168	-0.77%
2018-10-03	15.54	-	15.54	15.52	15.56	10,600	164,632	15.531	15.26	-	15.26	15.24	15.28	10,794	15.252	0.00%
2018-10-02	15.54	-	16.20	15.48	15.56	1,600	24,812	15.508	15.26	-	15.91	15.20	15.28	1,629	15.229	0.58%
2018-09-28	15.48	-	16.00	15.40	15.54	36,960	572,324	15.485	15.17	-	15.68	15.09	15.23	37,710	15.177	0.78%
2018-09-27	15.36	15.34	15.50	15.38	15.40	12,000	184,780	15.398	15.05	15.03	15.19	15.07	15.09	12,243	15.092	-0.26%
2018-09-26	15.40	15.38	15.50	-	-	0	0	-	15.09	15.07	15.19	-	-	0	-	1.32%
2018-09-24	15.20	15.16	-	15.16	15.20	30,400	461,376	15.177	14.90	14.86	-	14.86	14.90	31,017	14.875	-1.55%
2018-09-21	15.44	15.20	-	15.38	15.44	44,000	677,656	15.401	15.13	14.90	-	15.07	15.13	44,893	15.095	1.05%
2018-09-20	15.28	-	-	15.26	15.30	6,400	97,704	15.266	14.98	-	-	14.96	15.00	6,530	14.963	0.13%
2018-09-19	15.26	-	-	15.26	15.26	409,000	6,241,340	15.260	14.96	-	-	14.96	14.96	417,299	14.957	0.53%
2018-09-18	15.18	15.16	-	15.10	15.18	25,400	384,460	15.136	14.88	14.86	-	14.80	14.88	25,915	14.835	-1.17%
2018-09-17	15.36	-	16.00	15.32	15.38	36,400	558,952	15.356	15.05	-	15.68	15.02	15.07	37,139	15.050	-0.65%
2018-09-14	15.46	-	16.00	15.46	15.46	32,788	506,902	15.460	15.15	-	15.68	15.15	15.15	33,453	15.153	1.18%
2018-09-13	15.28	15.24	-	15.24	15.28	19,400	295,664	15.240	14.98	14.94	-	14.94	14.98	19,794	14.937	-0.39%
2018-09-12	15.34	15.34	16.00	15.32	15.34	7,800	119,512	15.322	15.03	15.03	15.68	15.02	15.03	7,958	15.017	0.79%
2018-09-11	15.22	-	-	15.22	15.26	33,000	502,380	15.224	14.92	-	-	14.92	14.96	33,670	14.921	0.26%
2018-09-10	15.18	-	-	15.16	15.20	55,400	840,876	15.178	14.88	-	-	14.86	14.90	56,524	14.876	0.00%
2018-09-07	15.18	15.14	15.60	15.14	15.20	6,400	97,120	15.175	14.88	14.84	15.29	14.84	14.90	6,530	14.873	-0.78%
2018-09-06	15.30	15.20	-	15.30	15.34	165,400	2,531,156	15.303	15.00	14.90	-	15.00	15.03	168,756	14.999	-1.29%
2018-09-05	15.50	15.20	15.52	15.48	15.56	48,000	745,532	15.532	15.19	14.90	15.21	15.17	15.25	48,974	15.223	-1.02%
2018-09-04	15.66	15.64	15.68	15.62	15.66	51,600	807,932	15.658	15.35	15.33	15.37	15.31	15.35	52,647	15.346	0.13%
2018-09-03	15.64	15.60	15.64	15.64	15.64	11,000	172,040	15.640	15.33	15.29	15.33	15.33	15.33	11,223	15.329	0.39%
2018-08-31	15.58	15.56	-	15.58	15.60	117,000	1,822,872	15.580	15.27	15.25	-	15.27	15.29	119,374	15.270	-0.26%
2018-08-30	15.62	15.60	15.62	15.60	15.62	17,324	270,490	15.614	15.31	15.29	15.31	15.29	15.31	17,676	15.303	0.77%
2018-08-29	15.50	15.48	15.50	15.50	15.50	2,600	40,300	15.500	15.19	15.17	15.19	15.19	15.19	2,653	15.192	0.26%
2018-08-28	15.46	15.00	15.48	15.44	15.46	4,000	61,808	15.452	15.15	14.70	15.17	15.13	15.15	4,081	15.145	0.91%
2018-08-27	15.32	15.00	15.36	15.32	15.36	31,200	478,628	15.341	15.02	14.70	15.05	15.02	15.05	31,833	15.036	1.06%
2018-08-24	15.16	15.00	-	-	-	0	0	-	14.86	14.70	-	-	-	0	-	0.13%
2018-08-23	15.14	15.00	-	15.12	15.16	4,000	60,576	15.144	14.84	14.70	-	14.82	14.86	4,081	14.843	0.53%
2018-08-22	15.06	15.00	-	15.06	15.06	3,200	48,192	15.060	14.76	14.70	-	14.76	14.76	3,265	14.761	0.00%
2018-08-21	15.06	15.02	-	15.04	15.04	1,000	15,040	15.040	14.76	14.72	-	14.74	14.74	1,020	14.741	-0.26%
2018-08-20	15.10	15.08	-	15.04	15.08	2,000	30,136	15.068	14.80	14.78	-	14.74	14.78	2,041	14.768	0.27%
2018-08-17	15.06	15.04	-	15.04	15.06	10,400	156,424	15.041	14.76	14.74	-	14.74	14.76	10,611	14.742	-0.26%
2018-08-16	15.10	15.04	-	15.06	15.10	16,000	241,480	15.093	14.80	14.74	-	14.76	14.80	16,325	14.792	-0.66%
2018-08-15	15.20	15.04	15.22	15.16	15.22	63,600	966,720	15.200	14.90	14.74	14.92	14.86	14.92	64,890	14.898	0.13%
2018-08-14	15.18	15.02	-	15.14	15.16	16,634	251,846	15.140	14.88	14.72	-	14.84	14.86	16,972	14.839	0.93%
2018-08-13	15.04	15.04	15.10	15.04	15.04	3,200	48,128	15.040	14.74	14.74	14.80	14.74	14.74	3,265	14.741	-0.66%
2018-08-10	15.14	15.06	-	15.12	15.22	12,482	189,017	15.143	14.84	14.76	-	14.82	14.92	12,735	14.842	-0.66%
2018-08-09	15.24	15.20	15.26	15.24	15.24	8,400	128,016	15.240	14.94	14.90	14.96	14.94	14.94	8,570	14.937	0.00%
2018-08-08	15.24	15.20	-	15.22	15.24	163,200	2,487,080	15.240	14.94	14.90	-	14.92	14.94	166,511	14.936	0.13%
2018-08-07	15.22	15.02	-	15.16	15.22	9,400	142,812	15.193	14.92	14.72	-	14.86	14.92	9,591	14.891	1.06%
2018-08-06	15.06	15.00	-	15.00	15.10	15,400	232,012	15.066	14.76	14.70	-	14.70	14.80	15,712	14.766	0.40%
2018-08-03	15.00	14.50	-	15.00	15.06	30,000	450,816	15.027	14.70	14.21	-	14.70	14.76	30,609	14.728	1.63%
2018-08-02	14.76	14.50	-	14.74	14.80	36,400	536,956	14.752	14.47	14.21	-	14.45	14.51	37,139	14.458	0.00%
2018-08-01	14.76	14.76	15.20	14.76	14.80	51,400	760,680	14.799	14.47	14.47	14.90	14.47	14.51	52,443	14.505	0.54%
2018-07-31	14.68	-	15.20	14.58	14.70	207,800	3,040,596	14.632	14.39	-	14.90	14.29	14.41	212,016	14.341	-1.08%
2018-07-30	14.84	14.78	15.14	14.78	14.86	111,200	1,649,920	14.837	14.54	14.49	14.84	14.49	14.56	113,456	14.542	-1.98%
2018-07-27	15.14	15.04	15.16	-	-	0	0	-	14.84	14.74	14.86	-	-	0	-	0.53%
2018-07-26	15.06	15.04	15.12	15.06	15.06	2,000	30,120	15.060	14.76	14.74	14.82	14.76	14.76	2,041	14.761	-0.26%
2018-07-25	15.10	15.00	15.40	15.06	15.10	27,600	416,332	15.085	14.80	14.70	15.09	14.76	14.80	28,160	14.785	-0.13%
2018-07-24	15.12	15.08	15.40	15.12	15.12	8,800	133,056	15.120	14.82	14.78	15.09	14.82	14.82	8,979	14.819	1.48%
2018-07-23	14.90	14.86	15.00	14.90	14.98	25,431	379,586	14.926	14.60	14.56	14.70	14.60	14.68	25,947	14.629	-0.93%
2018-07-20	15.04	15.04	15.40	15.04	15.06	2,000	30,100	15.050	14.74	14.74	15.09	14.74	14.76	2,041	14.751	-0.13%
2018-07-19	15.06	15.02	15.10	-	-	0	0	-	14.76	14.72	14.80	-	-	0	-	-0.40%
2018-07-18	15.12	15.06	15.40	15.08	15.14	43,000	648,988	15.093	14.82	14.76	15.09	14.78	14.84	43,872	14.793	1.61%
2018-07-17	14.88	-	15.04	14.88	14.96	27,200	404,832	14.884	14.58	-	14.74	14.58	14.66	27,752	14.588	-1.06%
2018-07-16	15.04	15.02	15.08	15.04	15.08	5,400	81,256	15.047	14.74	14.72	14.78	14.74	14.78	5,510	14.748	-0.27%
2018-07-13	15.08	15.04	-	15.04	15.10	26,200	395,044	15.078	14.78	14.74	-	14.74	14.80	26,732	14.778	1.75%
2018-07-12	14.82	14.74	14.84	14.82	14.84	15,400	228,232	14.820	14.53	14.45	14.54	14.53	14.54	15,712	14.526	0.82%
2018-07-11	14.70	14.32	-	14.66	14.72	29,200	429,164	14.697	14.41	14.04	-	14.37	14.43	29,792	14.405	-1.21%
2018-07-10	14.88	14.86	-	14.88	14.92	88,400	1,316,616	14.894	14.58	14.56	-	14.58	14.62	90,194	14.598	0.68%
2018-07-09	14.78	14.74	-	14.54	14.78	32,789	481,441	14.683	14.49	14.45	-	14.25	14.49	33,454	14.391	2.07%
2018-07-06	14.48	-	14.54	14.54	14.54	400	5,816	14.540	14.19	-	14.25	14.25	14.25	408	14.251	1.26%
2018-07-05	14.30	14.30	14.54	14.28	14.30	5,200	74,260	14.281	14.02	14.02	14.25	14.00	14.02	5,306	13.997	0.00%
2018-07-04	14.30	14.28	14.54	14.26	14.30	77,965	1,113,499	14.282	14.02	14.00	14.25	13.98	14.02	79,547	13.998	-1.38%
2018-07-03	14.50	-	-	14.42	14.52	88,000	1,272,636	14.462	14.21	-	-	14.13	14.23	89,786	14.174	0.42%
2018-06-29	14.44	14.44	-	14.40	14.40	4,000	57,600	14.400	14.15	14.15	-	14.11	14.11	4,081	14.114	1.26%
2018-06-28	14.26	14.16	14.50	14.22	14.30	40,800	581,700	14.257	13.98	13.88	14.21	13.94	14.02	41,628	13.974	0.00%
2018-06-27	14.26	-	14.30	14.26	14.42	34,200	489,380	14.309	13.98	-	14.02	13.98	14.13	34,894	14.025	-0.83%
2018-06-26	14.38	14.20	14.40	14.34	14.40	25,600	368,220	14.384	14.09	13.92	14.11	14.05	14.11	26,119	14.098	-1.24%
2018-06-25	14.56	14.56	14.58	14.56	14.62	47,200	689,764	14.614	14.27	14.27	14.29	14.27	14.33	48,158	14.323	-1.09%
2018-06-22	14.72	14.72	-	14.68	14.74	28,600	420,956	14.719	14.43	14.43	-	14.39	14.45	29,180	14.426	-0.94%
2018-06-21	14.86	14.80	14.90	14.86	14.94	19,800	294,676	14.883	14.56	14.51	14.60	14.56	14.64	20,202	14.587	0.54%
2018-06-20	14.78	14.74	-	14.70	14.78	50,200	740,096	14.743	14.49	14.45	-	14.41	14.49	51,219	14.450	1.51%
2018-06-19	14.56	-	-	14.54	14.64	54,200	791,524	14.604	14.27	-	-	14.25	14.35	55,300	14.313	-1.89%
2018-06-15	14.84	14.80	14.86	14.82	14.86	37,600	557,772	14.834	14.54	14.51	14.56	14.53	14.56	38,363	14.539	1.37%
2018-06-14	14.64	-	14.70	14.64	14.66	47,600	696,984	14.643	14.35	-	14.41	14.35	14.37	48,566	14.351	-0.27%
2018-06-13	14.68	14.68	14.70	14.68	14.72	291,600	4,287,452	14.703	14.39	14.39	14.41	14.39	14.43	297,517	14.411	0.55%
2018-06-12	14.60	14.60	-	14.60	14.60	1,000	14,600	14.600	14.31	14.31	-	14.31	14.31	1,020	14.310	0.27%
2018-06-11	14.56	14.52	14.62	-	-	0	0	-	14.27	14.23	14.33	-	-	0	-	0.28%
2018-06-08	14.52	14.20	14.70	14.48	14.60	13,400	194,904	14.545	14.23	13.92	14.41	14.19	14.31	13,672	14.256	-1.22%
2018-06-07	14.70	14.68	-	14.70	14.70	4,800	70,560	14.700	14.41	14.39	-	14.41	14.41	4,897	14.408	0.27%
2018-06-06	14.66	14.66	14.70	14.62	14.70	14,000	205,440	14.674	14.37	14.37	14.41	14.33	14.41	14,284	14.382	0.55%
2018-06-05	14.58	14.58	14.70	14.56	14.68	31,000	452,540	14.598	14.29	14.29	14.41	14.27	14.39	31,629	14.308	0.69%
2018-06-04	14.48	14.46	14.50	14.48	14.48	47,800	692,144	14.480	14.19	14.17	14.21	14.19	14.19	48,770	14.192	1.54%
2018-06-01	14.26	14.22	14.26	14.26	14.26	200	2,852	14.260	13.98	13.94	13.98	13.98	13.98	204	13.976	0.14%
2018-05-31	14.24	14.18	14.26	14.22	14.24	8,400	119,516	14.228	13.96	13.90	13.98	13.94	13.96	8,570	13.945	0.56%
2018-05-30	14.16	14.10	14.18	14.06	14.16	15,000	211,704	14.114	13.88	13.82	13.90	13.78	13.88	15,304	13.833	0.14%
2018-05-29	14.14	14.08	14.18	14.14	14.22	38,800	549,928	14.173	13.86	13.80	13.90	13.86	13.94	39,587	13.892	-0.56%
2018-05-28	14.22	14.18	14.26	14.22	14.26	10,200	145,232	14.238	13.94	13.90	13.98	13.94	13.98	10,407	13.955	0.28%
2018-05-25	14.18	14.16	14.22	14.18	14.22	47,800	678,732	14.199	13.90	13.88	13.94	13.90	13.94	48,770	13.917	0.14%
2018-05-24	14.16	14.02	-	14.12	14.16	27,600	390,496	14.148	13.88	13.74	-	13.84	13.88	28,160	13.867	1.43%
2018-05-23	13.96	13.92	14.00	-	-	0	0	-	13.68	13.64	13.72	-	-	0	-	-0.71%
2018-05-21	14.06	13.76	14.10	14.06	14.10	10,200	143,576	14.076	13.78	13.49	13.82	13.78	13.82	10,407	13.796	0.00%
2018-05-18	14.06	14.06	14.12	14.06	14.08	22,000	309,344	14.061	13.78	13.78	13.84	13.78	13.80	22,446	13.781	0.14%
2018-05-17	14.04	13.80	14.10	14.04	14.08	40,600	571,224	14.070	13.76	13.53	13.82	13.76	13.80	41,424	13.790	0.00%
2018-05-16	14.04	14.00	14.06	14.04	14.04	400	5,616	14.040	13.76	13.72	13.78	13.76	13.76	408	13.761	-0.85%
2018-05-15	14.16	13.84	14.20	14.18	14.20	174,400	2,474,684	14.190	13.88	13.56	13.92	13.90	13.92	177,939	13.908	-0.28%
2018-05-14	14.20	14.18	14.20	14.18	14.24	312,800	4,446,148	14.214	13.92	13.90	13.92	13.90	13.96	319,147	13.931	0.42%
2018-05-11	14.14	14.14	14.18	14.14	14.18	74,361	1,051,731	14.144	13.86	13.86	13.90	13.86	13.90	75,870	13.862	0.57%
2018-05-10	14.06	14.04	14.06	14.04	14.06	24,163	339,618	14.055	13.78	13.76	13.78	13.76	13.78	24,653	13.776	1.15%
2018-05-09	13.90	13.84	13.90	13.88	13.90	3,200	44,420	13.881	13.62	13.56	13.62	13.60	13.62	3,265	13.605	0.00%
2018-05-08	13.90	13.00	13.90	13.90	13.90	1,400	19,452	13.894	13.62	12.74	13.62	13.62	13.62	1,428	13.618	0.29%
2018-05-07	13.86	13.80	13.88	13.84	13.88	6,400	88,632	13.849	13.58	13.53	13.60	13.56	13.60	6,530	13.573	2.67%
2018-05-04	13.50	13.48	-	13.48	13.48	1,415	19,073	13.479	13.23	13.21	-	13.21	13.21	1,444	13.211	0.00%
2018-05-03	13.50	13.46	-	13.44	13.50	16,400	220,840	13.466	13.23	13.19	-	13.17	13.23	16,733	13.198	-1.17%
2018-05-02	13.66	13.30	-	13.56	13.66	53,440	726,476	13.594	13.39	13.04	-	13.29	13.39	54,524	13.324	0.44%
2018-04-30	13.60	13.56	-	13.58	13.64	4,600	62,564	13.601	13.33	13.29	-	13.31	13.37	4,693	13.330	-1.02%
2018-04-27	13.74	13.00	-	13.68	13.74	5,200	71,148	13.682	13.47	12.74	-	13.41	13.47	5,306	13.410	3.00%
2018-04-26	13.34	13.00	-	13.34	13.38	25,400	339,652	13.372	13.07	12.74	-	13.07	13.11	25,915	13.106	0.60%
2018-04-25	13.26	13.00	-	13.26	13.28	2,200	29,176	13.262	13.00	12.74	-	13.00	13.02	2,245	12.998	-2.07%
2018-04-24	13.54	13.52	13.60	13.52	13.52	29,122	393,717	13.520	13.27	13.25	13.33	13.25	13.25	29,713	13.251	0.00%
2018-04-23	13.54	13.00	13.90	13.54	13.60	600	8,136	13.560	13.27	12.74	13.62	13.27	13.33	612	13.290	-1.17%
2018-04-20	13.70	13.00	13.92	13.74	13.78	9,516	130,921	13.758	13.43	12.74	13.64	13.47	13.51	9,709	13.484	-1.58%
2018-04-19	13.92	13.00	13.94	13.90	13.92	13,857	192,810	13.914	13.64	12.74	13.66	13.62	13.64	14,138	13.638	0.14%
2018-04-18	13.90	13.00	13.90	13.90	13.90	200	2,780	13.900	13.62	12.74	13.62	13.62	13.62	204	13.624	1.91%
2018-04-17	13.64	13.60	-	13.62	13.64	8,800	119,876	13.622	13.37	13.33	-	13.35	13.37	8,979	13.351	1.19%
2018-04-16	13.48	13.46	13.54	13.48	13.54	17,000	229,500	13.500	13.21	13.19	13.27	13.21	13.27	17,345	13.232	-0.30%
2018-04-13	13.52	13.46	13.54	13.52	13.52	5,000	67,600	13.520	13.25	13.19	13.27	13.25	13.25	5,101	13.251	0.60%
2018-04-12	13.44	13.40	13.46	13.40	13.44	2,663	35,720	13.413	13.17	13.13	13.19	13.13	13.17	2,717	13.147	0.60%
2018-04-11	13.36	13.34	13.42	13.36	13.42	34,136	457,053	13.389	13.09	13.07	13.15	13.09	13.15	34,829	13.123	-0.15%
2018-04-10	13.38	13.34	-	13.34	13.40	22,400	299,720	13.380	13.11	13.07	-	13.07	13.13	22,855	13.114	1.36%
2018-04-09	13.20	13.20	13.26	13.14	13.20	60,000	789,324	13.155	12.94	12.94	13.00	12.88	12.94	61,217	12.894	-0.30%
2018-04-06	13.24	13.24	13.50	13.18	13.28	42,110	556,975	13.227	12.98	12.98	13.23	12.92	13.02	42,964	12.964	2.16%
2018-04-04	12.96	12.80	13.06	12.86	13.06	27,000	350,336	12.975	12.70	12.55	12.80	12.60	12.80	27,548	12.717	-0.92%
2018-04-03	13.08	13.06	-	13.00	13.26	52,942	691,898	13.069	12.82	12.80	-	12.74	13.00	54,016	12.809	-0.91%
2018-03-29	13.20	13.14	13.22	13.12	13.22	25,400	334,528	13.170	12.94	12.88	12.96	12.86	12.96	25,915	12.908	0.15%
2018-03-28	13.18	13.10	13.20	13.18	13.36	67,600	896,124	13.256	12.92	12.84	12.94	12.92	13.09	68,972	12.993	-4.42%
2018-03-27	13.82	13.78	-	13.82	13.86	631,796	8,732,125	13.821	13.52	13.48	-	13.52	13.55	646,018	13.517	2.22%
2018-03-26	13.52	13.10	13.54	13.36	13.52	20,600	276,164	13.406	13.22	12.81	13.24	13.07	13.22	21,064	13.111	-0.15%
2018-03-23	13.54	-	13.80	13.42	13.54	122,398	1,647,377	13.459	13.24	-	13.50	13.12	13.24	125,153	13.163	-2.45%
2018-03-22	13.88	-	-	13.92	14.04	28,800	402,712	13.983	13.57	-	-	13.61	13.73	29,448	13.675	-1.00%
2018-03-21	14.02	13.98	-	14.02	14.02	2,000	28,040	14.020	13.71	13.67	-	13.71	13.71	2,045	13.711	0.00%
2018-03-20	14.02	14.00	14.02	13.96	14.04	10,000	140,064	14.006	13.71	13.69	13.71	13.65	13.73	10,225	13.698	-1.13%
2018-03-19	14.18	-	14.22	14.18	14.20	22,000	312,300	14.196	13.87	-	13.91	13.87	13.89	22,495	13.883	-0.84%
2018-03-16	14.30	14.30	14.34	-	-	0	0	-	13.99	13.99	14.02	-	-	0	-	0.00%
2018-03-15	14.30	14.30	14.34	14.26	14.30	22,050	315,111	14.291	13.99	13.99	14.02	13.95	13.99	22,546	13.976	-0.56%
2018-03-14	14.38	14.32	-	14.24	14.38	27,000	385,852	14.291	14.06	14.00	-	13.93	14.06	27,608	13.976	-0.69%
2018-03-13	14.48	14.46	14.48	14.46	14.52	104,415	1,510,940	14.471	14.16	14.14	14.16	14.14	14.20	106,765	14.152	-0.55%
2018-03-12	14.56	14.50	-	14.48	14.56	74,200	1,077,596	14.523	14.24	14.18	-	14.16	14.24	75,870	14.203	2.54%
2018-03-09	14.20	14.18	-	14.20	14.20	15,200	215,840	14.200	13.89	13.87	-	13.89	13.89	15,542	13.887	0.85%
2018-03-08	14.08	14.00	-	14.00	14.08	3,800	53,436	14.062	13.77	13.69	-	13.69	13.77	3,886	13.753	1.59%
2018-03-07	13.86	13.86	-	13.84	13.88	103,200	1,430,308	13.860	13.55	13.55	-	13.54	13.57	105,523	13.554	-1.14%
2018-03-06	14.02	13.94	14.02	13.96	14.02	10,000	139,908	13.991	13.71	13.63	13.71	13.65	13.71	10,225	13.683	2.19%
2018-03-05	13.72	13.50	13.74	13.72	13.80	14,000	193,120	13.794	13.42	13.20	13.44	13.42	13.50	14,315	13.491	-0.15%
2018-03-02	13.74	13.70	13.74	13.70	13.78	18,800	258,376	13.743	13.44	13.40	13.44	13.40	13.48	19,223	13.441	-1.43%
2018-03-01	13.94	13.94	14.00	13.92	13.94	1,200	16,716	13.930	13.63	13.63	13.69	13.61	13.63	1,227	13.623	-0.85%
2018-02-28	14.06	13.88	14.12	13.98	14.10	35,207	494,066	14.033	13.75	13.57	13.81	13.67	13.79	36,000	13.724	-0.85%
2018-02-27	14.18	14.10	14.18	14.16	14.24	16,400	232,892	14.201	13.87	13.79	13.87	13.85	13.93	16,769	13.888	1.29%
2018-02-26	14.00	14.00	-	13.86	14.04	9,200	128,636	13.982	13.69	13.69	-	13.55	13.73	9,407	13.674	1.01%
2018-02-23	13.86	13.68	-	13.82	13.86	8,400	116,272	13.842	13.55	13.38	-	13.52	13.55	8,589	13.537	1.32%
2018-02-22	13.68	13.58	13.82	13.62	13.68	10,400	142,068	13.660	13.38	13.28	13.52	13.32	13.38	10,634	13.360	-1.01%
2018-02-21	13.82	13.82	13.84	13.78	13.82	87,800	1,212,872	13.814	13.52	13.52	13.54	13.48	13.52	89,776	13.510	0.29%
2018-02-20	13.78	13.70	13.78	13.66	13.78	78,377	1,075,797	13.726	13.48	13.40	13.48	13.36	13.48	80,141	13.424	0.88%
2018-02-15	13.66	13.58	-	13.62	13.66	49,000	669,120	13.656	13.36	13.28	-	13.32	13.36	50,103	13.355	1.94%
2018-02-14	13.40	13.32	-	13.32	13.40	41,000	546,404	13.327	13.11	13.03	-	13.03	13.11	41,923	13.034	1.36%
2018-02-13	13.22	13.14	-	13.22	13.30	10,200	135,200	13.255	12.93	12.85	-	12.93	13.01	10,430	12.963	1.69%
2018-02-12	13.00	12.88	13.10	13.00	13.06	58,000	756,340	13.040	12.71	12.60	12.81	12.71	12.77	59,306	12.753	0.93%
2018-02-09	12.88	12.82	12.90	12.78	13.00	7,600	97,872	12.878	12.60	12.54	12.62	12.50	12.71	7,771	12.594	-3.01%
2018-02-08	13.28	13.28	13.36	13.26	13.34	10,000	132,796	13.280	12.99	12.99	13.07	12.97	13.05	10,225	12.987	-0.45%
2018-02-07	13.34	13.34	13.40	13.30	13.50	139,200	1,864,280	13.393	13.05	13.05	13.11	13.01	13.20	142,333	13.098	2.30%
2018-02-06	13.04	12.96	13.04	12.76	13.20	36,400	469,712	12.904	12.75	12.67	12.75	12.48	12.91	37,219	12.620	-4.68%
2018-02-05	13.68	13.60	14.02	13.56	13.88	151,800	2,075,820	13.675	13.38	13.30	13.71	13.26	13.57	155,217	13.374	-2.43%
2018-02-02	14.02	14.00	14.02	14.04	14.06	14,000	196,656	14.047	13.71	13.69	13.71	13.73	13.75	14,315	13.738	-0.99%
2018-02-01	14.16	14.12	-	14.12	14.16	12,809	181,359	14.159	13.85	13.81	-	13.81	13.85	13,097	13.847	0.28%
2018-01-31	14.12	14.06	14.12	14.04	14.12	65,430	922,403	14.098	13.81	13.75	13.81	13.73	13.81	66,903	13.787	0.43%
2018-01-30	14.06	14.06	14.08	14.04	14.20	33,464	472,823	14.129	13.75	13.75	13.77	13.73	13.89	34,217	13.818	-0.99%
2018-01-29	14.20	14.08	14.22	14.20	14.28	45,712	651,583	14.254	13.89	13.77	13.91	13.89	13.97	46,741	13.940	0.85%
2018-01-26	14.08	14.06	14.14	14.08	14.10	27,999	394,317	14.083	13.77	13.75	13.83	13.77	13.79	28,629	13.773	0.57%
2018-01-25	14.00	13.88	14.12	14.00	14.04	2,200	30,808	14.004	13.69	13.57	13.81	13.69	13.73	2,250	13.695	-0.57%
2018-01-24	14.08	14.08	14.14	14.06	14.12	21,200	298,844	14.096	13.77	13.77	13.83	13.75	13.81	21,677	13.786	0.14%
2018-01-23	14.06	14.02	14.20	14.02	14.06	6,600	92,608	14.032	13.75	13.71	13.89	13.71	13.75	6,749	13.723	1.59%
2018-01-22	13.84	13.82	14.10	13.84	13.84	4,800	66,432	13.840	13.54	13.52	13.79	13.54	13.54	4,908	13.535	0.44%
2018-01-19	13.78	13.48	13.94	13.78	13.82	33,320	460,134	13.810	13.48	13.18	13.63	13.48	13.52	34,070	13.506	-0.29%
2018-01-18	13.82	13.80	13.92	13.80	13.84	7,000	96,776	13.825	13.52	13.50	13.61	13.50	13.54	7,158	13.521	0.88%
2018-01-17	13.70	13.68	13.84	13.70	13.72	22,800	312,712	13.715	13.40	13.38	13.54	13.40	13.42	23,313	13.413	-0.44%
2018-01-16	13.76	13.74	13.90	13.72	13.76	72,402	994,251	13.732	13.46	13.44	13.59	13.42	13.46	74,032	13.430	0.29%
2018-01-15	13.72	13.58	13.74	13.72	13.74	8,600	118,020	13.723	13.42	13.28	13.44	13.42	13.44	8,794	13.421	0.59%
2018-01-12	13.64	13.62	13.64	13.62	13.64	9,200	125,308	13.620	13.34	13.32	13.34	13.32	13.34	9,407	13.321	0.89%
2018-01-11	13.52	13.48	13.74	13.52	13.52	31,681	428,327	13.520	13.22	13.18	13.44	13.22	13.22	32,394	13.222	-0.15%
2018-01-10	13.54	13.52	13.74	13.54	13.54	40,553	549,087	13.540	13.24	13.22	13.44	13.24	13.24	41,466	13.242	0.00%
2018-01-09	13.54	13.50	13.54	13.48	13.54	470,400	6,355,476	13.511	13.24	13.20	13.24	13.18	13.24	480,989	13.213	0.15%
2018-01-08	13.52	13.50	13.52	13.50	13.52	3,200	43,260	13.519	13.22	13.20	13.22	13.20	13.22	3,272	13.221	1.20%
2018-01-05	13.36	13.34	13.50	13.34	13.40	84,684	1,131,495	13.361	13.07	13.05	13.20	13.05	13.11	86,590	13.067	0.30%
2018-01-04	13.32	-	13.40	13.28	13.38	77,600	1,032,732	13.308	13.03	-	13.11	12.99	13.09	79,347	13.015	1.06%
2018-01-03	13.18	13.18	13.20	13.18	13.20	20,463	269,802	13.185	12.89	12.89	12.91	12.89	12.91	20,924	12.895	1.70%
2018-01-02	12.96	12.50	13.04	12.96	13.04	34,400	447,852	13.019	12.67	12.22	12.75	12.67	12.75	35,174	12.732	-0.61%
2017-12-29	13.04	13.04	-	13.04	13.12	11,400	148,704	13.044	12.75	12.75	-	12.75	12.83	11,657	12.757	-0.46%
2017-12-28	13.10	13.06	13.10	13.08	13.10	145,557	1,903,892	13.080	12.81	12.77	12.81	12.79	12.81	148,834	12.792	0.46%
2017-12-27	13.04	12.80	13.06	13.04	13.06	126,000	1,643,932	13.047	12.75	12.52	12.77	12.75	12.77	128,836	12.760	-0.76%
2017-12-22	13.14	13.12	-	13.14	13.14	4,200	55,188	13.140	12.85	12.83	-	12.85	12.85	4,295	12.851	0.00%
2017-12-21	13.14	12.80	13.22	13.14	13.16	12,000	157,732	13.144	12.85	12.52	12.93	12.85	12.87	12,270	12.855	-0.61%
2017-12-20	13.22	13.18	-	13.16	13.22	4,600	60,564	13.166	12.93	12.89	-	12.87	12.93	4,704	12.876	-0.15%
2017-12-19	13.24	13.22	13.24	13.22	13.30	17,948	237,939	13.257	12.95	12.93	12.95	12.93	13.01	18,352	12.965	0.46%
2017-12-18	13.18	13.16	-	-	-	0	0	-	12.89	12.87	-	-	-	0	-	1.85%
2017-12-15	12.94	12.92	13.00	12.94	12.94	20,000	258,800	12.940	12.66	12.64	12.71	12.66	12.66	20,450	12.655	-0.31%
2017-12-14	12.98	-	-	12.98	12.98	3,000	38,940	12.980	12.69	-	-	12.69	12.69	3,068	12.694	0.15%
2017-12-13	12.96	-	13.00	12.90	12.96	158,266	2,042,482	12.905	12.67	-	12.71	12.62	12.67	161,829	12.621	0.15%
2017-12-12	12.94	12.88	12.98	12.94	12.98	62,203	805,810	12.955	12.66	12.60	12.69	12.66	12.69	63,603	12.669	0.47%
2017-12-11	12.88	12.88	-	12.84	12.88	53,000	681,640	12.861	12.60	12.60	-	12.56	12.60	54,193	12.578	0.16%
2017-12-08	12.86	-	-	12.82	12.86	71,600	919,432	12.841	12.58	-	-	12.54	12.58	73,212	12.559	0.31%
2017-12-07	12.82	12.46	-	12.78	12.82	73,600	942,132	12.801	12.54	12.19	-	12.50	12.54	75,257	12.519	1.42%
2017-12-06	12.64	12.46	12.72	12.62	12.72	101,400	1,282,336	12.646	12.36	12.19	12.44	12.34	12.44	103,683	12.368	-0.47%
2017-12-05	12.70	-	12.74	12.68	12.78	6,800	86,600	12.735	12.42	-	12.46	12.40	12.50	6,953	12.455	-1.70%
2017-12-04	12.92	12.92	12.94	12.90	12.94	21,099	272,753	12.927	12.64	12.64	12.66	12.62	12.66	21,574	12.643	0.16%
2017-12-01	12.90	12.88	12.90	12.86	12.90	16,329	210,636	12.900	12.62	12.60	12.62	12.58	12.62	16,697	12.616	1.10%
2017-11-30	12.76	12.76	12.78	12.76	12.80	19,200	245,128	12.767	12.48	12.48	12.50	12.48	12.52	19,632	12.486	-2.00%
2017-11-29	13.02	-	13.02	12.96	13.02	2,400	31,224	13.010	12.73	-	12.73	12.67	12.73	2,454	12.724	0.15%
2017-11-28	13.00	12.96	-	12.96	13.00	2,200	28,560	12.982	12.71	12.67	-	12.67	12.71	2,250	12.696	0.15%
2017-11-27	12.98	12.98	-	12.96	12.98	6,600	85,644	12.976	12.69	12.69	-	12.67	12.69	6,749	12.691	0.31%
2017-11-24	12.94	12.90	12.96	12.92	12.92	22,800	294,576	12.920	12.66	12.62	12.67	12.64	12.64	23,313	12.636	0.00%
2017-11-23	12.94	-	12.96	12.94	12.96	16,200	209,852	12.954	12.66	-	12.67	12.66	12.67	16,565	12.669	0.15%
2017-11-22	12.92	12.92	-	12.92	12.96	89,548	1,159,286	12.946	12.64	12.64	-	12.64	12.67	91,564	12.661	0.94%
2017-11-21	12.80	12.80	-	12.78	12.82	12,000	153,504	12.792	12.52	12.52	-	12.50	12.54	12,270	12.510	0.00%
2017-11-20	12.80	12.74	12.80	12.80	12.80	21,000	268,800	12.800	12.52	12.46	12.52	12.52	12.52	21,473	12.518	-0.47%
2017-11-17	12.86	12.86	-	12.86	12.88	2,703	34,768	12.863	12.58	12.58	-	12.58	12.60	2,764	12.580	1.10%
2017-11-16	12.72	12.70	-	12.68	12.72	8,800	111,904	12.716	12.44	12.42	-	12.40	12.44	8,998	12.436	0.32%
2017-11-15	12.68	12.68	12.70	12.68	12.72	36,800	466,992	12.690	12.40	12.40	12.42	12.40	12.44	37,628	12.411	-0.78%
2017-11-14	12.78	12.76	12.80	12.78	12.80	9,800	125,320	12.788	12.50	12.48	12.52	12.50	12.52	10,021	12.506	-0.16%
2017-11-13	12.80	12.78	12.84	-	-	0	0	-	12.52	12.50	12.56	-	-	0	-	0.00%
2017-11-10	12.80	12.76	12.90	12.80	12.80	6,200	79,360	12.800	12.52	12.48	12.62	12.52	12.52	6,340	12.518	-0.31%
2017-11-09	12.84	12.82	-	12.82	12.84	9,200	118,004	12.827	12.56	12.54	-	12.54	12.56	9,407	12.544	0.31%
2017-11-08	12.80	12.78	-	12.80	12.80	18,200	232,960	12.800	12.52	12.50	-	12.52	12.52	18,610	12.518	-0.16%
2017-11-07	12.82	12.78	-	12.82	12.82	1,800	23,076	12.820	12.54	12.50	-	12.54	12.54	1,841	12.538	0.47%
2017-11-06	12.76	12.72	-	12.68	12.76	62,600	795,560	12.709	12.48	12.44	-	12.40	12.48	64,009	12.429	0.95%
2017-11-03	12.64	12.64	-	12.64	12.64	2,000	25,280	12.640	12.36	12.36	-	12.36	12.36	2,045	12.362	0.16%
2017-11-02	12.62	12.60	-	12.58	12.74	14,600	184,232	12.619	12.34	12.32	-	12.30	12.46	14,929	12.341	-0.79%
2017-11-01	12.72	12.70	-	12.70	12.72	4,200	53,380	12.710	12.44	12.42	-	12.42	12.44	4,295	12.430	0.79%
2017-10-31	12.62	12.62	-	-	-	0	0	-	12.34	12.34	-	-	-	0	-	0.32%
2017-10-30	12.58	12.58	-	12.56	12.60	38,844	488,160	12.567	12.30	12.30	-	12.28	12.32	39,718	12.291	1.78%
2017-10-27	12.36	12.36	-	12.34	12.36	8,800	108,752	12.358	12.09	12.09	-	12.07	12.09	8,998	12.086	0.82%
2017-10-26	12.26	11.80	-	12.24	12.24	1,000	12,240	12.240	11.99	11.54	-	11.97	11.97	1,023	11.971	-0.16%
2017-10-25	12.28	12.24	-	12.28	12.30	13,000	159,840	12.295	12.01	11.97	-	12.01	12.03	13,293	12.025	-0.16%
2017-10-24	12.30	11.80	-	12.26	12.30	18,200	223,340	12.271	12.03	11.54	-	11.99	12.03	18,610	12.001	-0.65%
2017-10-23	12.38	12.36	-	12.38	12.38	68,292	845,454	12.380	12.11	12.09	-	12.11	12.11	69,829	12.107	0.16%
2017-10-20	12.36	-	12.50	12.32	12.36	27,600	340,536	12.338	12.09	-	12.22	12.05	12.09	28,221	12.067	0.49%
2017-10-19	12.30	-	12.38	12.34	12.40	50,034	619,317	12.378	12.03	-	12.11	12.07	12.13	51,160	12.105	-0.65%
2017-10-18	12.38	12.32	12.50	12.38	12.40	2,000	24,768	12.384	12.11	12.05	12.22	12.11	12.13	2,045	12.111	-0.16%
2017-10-17	12.40	12.38	12.50	12.38	12.40	7,392	91,640	12.397	12.13	12.11	12.22	12.11	12.13	7,558	12.124	0.16%
2017-10-16	12.38	12.34	12.38	12.38	12.40	13,200	163,456	12.383	12.11	12.07	12.11	12.11	12.13	13,497	12.110	0.81%
2017-10-13	12.28	-	-	12.28	12.30	30,400	373,320	12.280	12.01	-	-	12.01	12.03	31,084	12.010	-0.32%
2017-10-12	12.32	-	-	12.32	12.32	4,000	49,280	12.320	12.05	-	-	12.05	12.05	4,090	12.049	0.33%
2017-10-11	12.28	12.26	-	12.28	12.28	10,000	122,800	12.280	12.01	11.99	-	12.01	12.01	10,225	12.010	-0.16%
2017-10-10	12.30	12.28	-	12.26	12.30	3,200	39,240	12.263	12.03	12.01	-	11.99	12.03	3,272	11.993	0.00%
2017-10-09	12.30	-	-	12.30	12.32	34,000	418,400	12.306	12.03	-	-	12.03	12.05	34,765	12.035	0.16%
2017-10-06	12.28	-	-	12.20	12.30	39,600	486,552	12.287	12.01	-	-	11.93	12.03	40,491	12.016	0.99%
2017-10-04	12.16	-	-	12.16	12.16	10,800	131,328	12.160	11.89	-	-	11.89	11.89	11,043	11.892	0.16%
2017-10-03	12.14	12.04	-	12.14	12.14	18,692	226,920	12.140	11.87	11.77	-	11.87	11.87	19,113	11.873	0.83%
2017-09-29	12.04	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2017-09-28	12.04	-	-	12.00	12.04	13,200	158,800	12.030	11.77	-	-	11.74	11.77	13,497	11.765	0.75%
2017-09-27	11.98	-	12.00	11.92	11.98	329,123	3,926,858	11.931	11.69	-	11.71	11.63	11.69	337,376	11.639	0.34%
2017-09-26	11.94	-	-	11.92	11.94	5,000	59,680	11.936	11.65	-	-	11.63	11.65	5,125	11.644	-0.83%
2017-09-25	12.04	-	-	12.04	12.08	28,000	337,620	12.058	11.75	-	-	11.75	11.78	28,702	11.763	0.17%
2017-09-22	12.02	12.02	-	12.02	12.02	200	2,404	12.020	11.73	11.73	-	11.73	11.73	205	11.726	-0.83%
2017-09-21	12.12	12.10	12.16	-	-	0	0	-	11.82	11.80	11.86	-	-	0	-	-0.16%
2017-09-20	12.14	12.14	-	-	-	0	0	-	11.84	11.84	-	-	-	0	-	0.00%
2017-09-19	12.14	-	-	12.14	12.14	5,000	60,700	12.140	11.84	-	-	11.84	11.84	5,125	11.843	-0.49%
2017-09-18	12.20	-	12.22	12.12	12.20	10,800	131,712	12.196	11.90	-	11.92	11.82	11.90	11,071	11.897	0.66%
2017-09-15	12.12	12.10	12.16	12.10	12.12	21,562	260,980	12.104	11.82	11.80	11.86	11.80	11.82	22,103	11.808	-0.33%
2017-09-14	12.16	12.14	-	12.16	12.16	6,000	72,960	12.160	11.86	11.84	-	11.86	11.86	6,150	11.863	0.00%
2017-09-13	12.16	12.16	-	12.14	12.20	7,200	87,660	12.175	11.86	11.86	-	11.84	11.90	7,381	11.877	-0.16%
2017-09-12	12.18	12.16	12.18	12.18	12.18	600	7,308	12.180	11.88	11.86	11.88	11.88	11.88	615	11.882	0.83%
2017-09-11	12.08	12.08	12.12	12.08	12.14	6,600	79,788	12.089	11.78	11.78	11.82	11.78	11.84	6,766	11.793	-0.17%
2017-09-08	12.10	11.96	-	12.10	12.12	1,450	17,550	12.103	11.80	11.67	-	11.80	11.82	1,486	11.807	0.00%
2017-09-07	12.10	11.96	12.14	12.10	12.12	71,207	862,944	12.119	11.80	11.67	11.84	11.80	11.82	72,993	11.822	0.00%
2017-09-06	12.10	11.96	12.12	12.06	12.10	10,000	120,860	12.086	11.80	11.67	11.82	11.76	11.80	10,251	11.790	-0.33%
2017-09-05	12.14	-	12.18	12.14	12.18	37,884	460,533	12.156	11.84	-	11.88	11.84	11.88	38,834	11.859	0.00%
2017-09-04	12.14	-	12.18	12.10	12.14	11,000	133,232	12.112	11.84	-	11.88	11.80	11.84	11,276	11.816	-0.33%
2017-09-01	12.18	12.14	-	-	-	0	0	-	11.88	11.84	-	-	-	0	-	0.83%
2017-08-31	12.08	-	-	12.08	12.12	12,000	145,160	12.097	11.78	-	-	11.78	11.82	12,301	11.801	0.83%
2017-08-30	11.98	-	11.98	11.98	12.02	38,119	457,220	11.995	11.69	-	11.69	11.69	11.73	39,075	11.701	1.70%
2017-08-29	11.78	-	-	11.78	11.82	46,664	551,080	11.810	11.49	-	-	11.49	11.53	47,834	11.521	-0.17%
2017-08-28	11.80	-	-	11.80	11.86	14,200	168,080	11.837	11.51	-	-	11.51	11.57	14,556	11.547	-0.67%
2017-08-25	11.88	11.86	-	11.86	11.88	3,400	40,364	11.872	11.59	11.57	-	11.57	11.59	3,485	11.581	0.00%
2017-08-24	11.88	-	11.98	11.86	11.88	47,374	562,243	11.868	11.59	-	11.69	11.57	11.59	48,562	11.578	0.34%
2017-08-22	11.84	11.80	-	11.82	11.84	25,000	295,600	11.824	11.55	11.51	-	11.53	11.55	25,627	11.535	0.51%
2017-08-21	11.78	-	-	11.78	11.80	10,000	117,804	11.780	11.49	-	-	11.49	11.51	10,251	11.492	-0.17%
2017-08-18	11.80	11.78	-	11.80	11.92	50,400	596,380	11.833	11.51	11.49	-	11.51	11.63	51,664	11.543	-1.99%
2017-08-17	12.04	11.92	-	12.02	12.04	33,926	408,457	12.040	11.75	11.63	-	11.73	11.75	34,777	11.745	0.17%
2017-08-16	12.02	12.00	-	12.00	12.02	12,000	144,060	12.005	11.73	11.71	-	11.71	11.73	12,301	11.711	0.00%
2017-08-15	12.02	-	12.06	11.88	12.08	122,800	1,474,124	12.004	11.73	-	11.76	11.59	11.78	125,879	11.711	0.84%
2017-08-14	11.92	-	-	11.90	11.94	26,000	309,804	11.916	11.63	-	-	11.61	11.65	26,652	11.624	1.71%
2017-08-11	11.72	11.72	11.76	11.72	11.96	24,140	283,442	11.742	11.43	11.43	11.47	11.43	11.67	24,745	11.454	-2.17%
2017-08-10	11.98	-	-	11.98	12.00	10,400	124,624	11.983	11.69	-	-	11.69	11.71	10,661	11.690	0.00%
2017-08-09	11.98	-	-	11.98	11.98	20,000	239,600	11.980	11.69	-	-	11.69	11.69	20,502	11.687	-0.50%
2017-08-08	12.04	-	-	12.04	12.04	5,800	69,832	12.040	11.75	-	-	11.75	11.75	5,945	11.745	0.17%
2017-08-07	12.02	12.02	-	12.02	12.02	3,200	38,464	12.020	11.73	11.73	-	11.73	11.73	3,280	11.726	0.33%
2017-08-04	11.98	11.94	-	11.94	11.98	3,200	38,296	11.968	11.69	11.65	-	11.65	11.69	3,280	11.675	-0.17%
2017-08-03	12.00	11.98	-	11.96	12.02	6,800	81,568	11.995	11.71	11.69	-	11.67	11.73	6,971	11.702	-0.33%
2017-08-02	12.04	-	-	12.04	12.06	41,000	494,300	12.056	11.75	-	-	11.75	11.76	42,028	11.761	0.33%
2017-08-01	12.00	11.98	-	11.98	12.00	21,678	259,908	11.990	11.71	11.69	-	11.69	11.71	22,222	11.696	-0.33%
2017-07-31	12.04	12.00	-	11.96	12.04	11,800	141,720	12.010	11.75	11.71	-	11.67	11.75	12,096	11.716	1.01%
2017-07-28	11.92	11.88	-	11.90	11.94	14,800	176,376	11.917	11.63	11.59	-	11.61	11.65	15,171	11.626	-1.97%
2017-07-27	12.16	12.14	-	12.10	12.16	93,236	1,133,589	12.158	11.86	11.84	-	11.80	11.86	95,574	11.861	0.83%
2017-07-26	12.06	12.02	-	12.04	12.06	72,570	875,018	12.058	11.76	11.73	-	11.75	11.76	74,390	11.763	0.50%
2017-07-25	12.00	12.00	12.06	12.00	12.02	27,400	328,960	12.006	11.71	11.71	11.76	11.71	11.73	28,087	11.712	0.33%
2017-07-24	11.96	11.92	-	11.96	12.00	20,200	242,000	11.980	11.67	11.63	-	11.67	11.71	20,707	11.687	-0.33%
2017-07-21	12.00	-	-	12.00	12.04	11,400	137,116	12.028	11.71	-	-	11.71	11.75	11,686	11.733	0.00%
2017-07-20	12.00	12.00	-	-	-	0	0	-	11.71	11.71	-	-	-	0	-	0.00%
2017-07-19	12.00	11.94	-	11.88	12.00	16,400	196,732	11.996	11.71	11.65	-	11.59	11.71	16,811	11.702	1.01%
2017-07-18	11.88	11.86	11.90	11.86	11.90	31,600	375,416	11.880	11.59	11.57	11.61	11.57	11.61	32,392	11.590	0.34%
2017-07-17	11.84	11.84	11.90	11.84	11.84	3,600	42,624	11.840	11.55	11.55	11.61	11.55	11.55	3,690	11.550	0.68%
2017-07-14	11.76	11.58	-	11.76	11.76	10,000	117,600	11.760	11.47	11.30	-	11.47	11.47	10,251	11.472	0.00%
2017-07-13	11.76	11.58	11.78	11.74	11.76	6,200	72,848	11.750	11.47	11.30	11.49	11.45	11.47	6,355	11.462	1.20%
2017-07-12	11.62	11.62	-	11.62	11.62	9,454	109,855	11.620	11.34	11.34	-	11.34	11.34	9,691	11.336	0.35%
2017-07-11	11.58	11.56	11.60	11.58	11.60	225,198	2,611,848	11.598	11.30	11.28	11.32	11.30	11.32	230,845	11.314	0.35%
2017-07-10	11.54	11.54	-	-	-	0	0	-	11.26	11.26	-	-	-	0	-	1.41%
2017-07-07	11.38	11.34	11.38	11.42	11.42	13,795	157,538	11.420	11.10	11.06	11.10	11.14	11.14	14,141	11.141	-0.70%
2017-07-06	11.46	11.38	-	11.46	11.46	12,365	141,702	11.460	11.18	11.10	-	11.18	11.18	12,675	11.180	1.24%
2017-07-05	11.32	11.30	-	11.32	11.32	11,863	134,289	11.320	11.04	11.02	-	11.04	11.04	12,160	11.043	0.00%
2017-07-04	11.32	11.30	11.36	11.28	11.36	18,400	208,568	11.335	11.04	11.02	11.08	11.00	11.08	18,861	11.058	-1.74%
2017-07-03	11.52	11.50	-	11.50	11.52	35,923	413,700	11.516	11.24	11.22	-	11.22	11.24	36,824	11.235	0.52%
2017-06-30	11.46	11.46	-	11.44	11.48	1,199,063	13,740,581	11.459	11.18	11.18	-	11.16	11.20	1,229,132	11.179	-2.05%
2017-06-29	11.70	11.50	-	11.68	11.72	186,499	2,182,378	11.702	11.41	11.22	-	11.39	11.43	191,176	11.416	1.92%
2017-06-28	11.48	11.44	-	11.44	11.70	157,912	1,812,197	11.476	11.20	11.16	-	11.16	11.41	161,872	11.195	-1.88%
2017-06-27	11.70	11.62	11.70	11.70	11.70	17,400	203,580	11.700	11.41	11.34	11.41	11.41	11.41	17,836	11.414	-0.68%
2017-06-26	11.78	11.78	-	11.76	11.78	51,800	609,448	11.765	11.49	11.49	-	11.47	11.49	53,099	11.478	0.34%
2017-06-23	11.74	11.72	11.74	11.74	11.78	2,200	25,872	11.760	11.45	11.43	11.45	11.45	11.49	2,255	11.472	0.17%
2017-06-22	11.72	11.70	11.80	11.72	11.80	30,000	353,200	11.773	11.43	11.41	11.51	11.43	11.51	30,752	11.485	0.86%
2017-06-21	11.62	11.58	-	11.62	11.66	47,800	556,356	11.639	11.34	11.30	-	11.34	11.37	48,999	11.355	-0.85%
2017-06-20	11.72	11.72	12.06	11.70	11.78	114,800	1,348,376	11.745	11.43	11.43	11.76	11.41	11.49	117,679	11.458	1.03%
2017-06-19	11.60	11.60	11.62	11.54	11.60	2,600	30,100	11.577	11.32	11.32	11.34	11.26	11.32	2,665	11.294	0.35%
2017-06-16	11.56	11.56	11.60	11.56	11.60	50,600	585,200	11.565	11.28	11.28	11.32	11.28	11.32	51,869	11.282	0.17%
2017-06-15	11.54	11.52	11.62	11.52	11.58	52,000	599,564	11.530	11.26	11.24	11.34	11.24	11.30	53,304	11.248	-1.37%
2017-06-14	11.70	11.68	-	11.68	11.76	57,000	666,628	11.695	11.41	11.39	-	11.39	11.47	58,429	11.409	0.52%
2017-06-13	11.64	11.62	-	11.62	11.64	24,400	283,912	11.636	11.36	11.34	-	11.34	11.36	25,012	11.351	0.34%
2017-06-12	11.60	11.54	11.66	11.60	12.00	106,000	1,235,240	11.653	11.32	11.26	11.37	11.32	11.71	108,658	11.368	-2.85%
2017-06-09	11.94	11.92	-	11.92	11.96	74,400	888,372	11.941	11.65	11.63	-	11.63	11.67	76,266	11.648	0.00%
2017-06-08	11.94	11.90	11.94	11.90	12.04	20,600	246,940	11.987	11.65	11.61	11.65	11.61	11.75	21,117	11.694	0.51%
2017-06-07	11.88	11.86	11.90	11.88	11.90	9,200	109,412	11.893	11.59	11.57	11.61	11.59	11.61	9,431	11.602	-0.34%
2017-06-06	11.92	11.88	-	11.88	11.98	44,600	532,092	11.930	11.63	11.59	-	11.59	11.69	45,718	11.638	0.00%
2017-06-05	11.92	11.88	-	11.92	11.92	120,800	1,439,936	11.920	11.63	11.59	-	11.63	11.63	123,829	11.628	0.68%
2017-06-02	11.84	11.82	-	11.84	11.84	32,600	385,984	11.840	11.55	11.53	-	11.55	11.55	33,418	11.550	0.51%
2017-06-01	11.78	11.64	11.80	11.74	11.80	58,800	692,080	11.770	11.49	11.36	11.51	11.45	11.51	60,275	11.482	0.17%
2017-05-31	11.76	11.72	11.76	11.76	11.76	23,000	270,560	11.764	11.47	11.43	11.47	11.47	11.47	23,577	11.476	0.00%
2017-05-29	11.76	11.74	11.80	11.74	11.76	33,400	392,684	11.757	11.47	11.45	11.51	11.45	11.47	34,238	11.469	0.17%
2017-05-26	11.74	11.70	11.78	11.72	11.74	39,400	461,844	11.722	11.45	11.41	11.49	11.43	11.45	40,388	11.435	0.69%
2017-05-25	11.66	11.62	11.70	11.58	11.74	43,800	512,076	11.691	11.37	11.34	11.41	11.30	11.45	44,898	11.405	0.69%
2017-05-24	11.58	11.56	11.62	11.52	11.58	11,400	131,972	11.577	11.30	11.28	11.34	11.24	11.30	11,686	11.293	0.17%
2017-05-23	11.56	11.58	11.68	11.56	11.56	1,000	11,560	11.560	11.28	11.30	11.39	11.28	11.28	1,025	11.277	0.87%
2017-05-22	11.46	11.44	11.52	11.46	11.46	1,400	16,044	11.460	11.18	11.16	11.24	11.18	11.18	1,435	11.180	0.53%
2017-05-19	11.40	11.36	11.46	11.40	11.40	22,800	259,920	11.400	11.12	11.08	11.18	11.12	11.12	23,372	11.121	0.88%
2017-05-18	11.30	11.26	11.42	11.30	11.52	26,200	297,252	11.346	11.02	10.98	11.14	11.02	11.24	26,857	11.068	-2.08%
2017-05-17	11.54	11.52	11.60	11.50	11.58	46,200	533,424	11.546	11.26	11.24	11.32	11.22	11.30	47,359	11.264	-0.17%
2017-05-16	11.56	11.52	-	11.54	11.56	21,000	242,684	11.556	11.28	11.24	-	11.26	11.28	21,527	11.274	0.17%
2017-05-15	11.54	11.52	-	11.50	11.54	3,200	36,892	11.529	11.26	11.24	-	11.22	11.26	3,280	11.247	0.52%
2017-05-12	11.48	11.30	-	11.48	11.48	12,800	146,944	11.480	11.20	11.02	-	11.20	11.20	13,121	11.199	-0.17%
2017-05-11	11.50	11.40	-	11.48	11.50	21,600	248,388	11.499	11.22	11.12	-	11.20	11.22	22,142	11.218	0.00%
2017-05-10	11.50	10.96	-	11.50	11.52	39,600	455,600	11.505	11.22	10.69	-	11.22	11.24	40,593	11.224	0.35%
2017-05-09	11.46	11.44	-	11.42	11.46	18,000	206,040	11.447	11.18	11.16	-	11.14	11.18	18,451	11.167	0.35%
2017-05-08	11.42	11.30	-	11.40	11.50	12,000	137,800	11.483	11.14	11.02	-	11.12	11.22	12,301	11.202	0.35%
2017-05-05	11.38	11.34	-	11.34	11.44	55,200	629,224	11.399	11.10	11.06	-	11.06	11.16	56,584	11.120	0.00%
2017-05-04	11.38	11.36	-	11.38	11.50	122,000	1,392,300	11.412	11.10	11.08	-	11.10	11.22	125,059	11.133	-0.18%
2017-05-02	11.40	11.38	-	11.40	11.46	41,200	470,280	11.415	11.12	11.10	-	11.12	11.18	42,233	11.135	0.88%
2017-04-28	11.30	-	-	11.30	11.34	34,600	391,736	11.322	11.02	-	-	11.02	11.06	35,468	11.045	0.71%
2017-04-27	11.22	-	-	11.22	11.30	22,200	249,884	11.256	10.95	-	-	10.95	11.02	22,757	10.981	-0.18%
2017-04-26	11.24	11.12	11.24	11.22	11.32	31,200	351,304	11.260	10.97	10.85	10.97	10.95	11.04	31,982	10.984	1.08%
2017-04-25	11.12	11.12	-	11.12	11.20	41,000	456,936	11.145	10.85	10.85	-	10.85	10.93	42,028	10.872	0.36%
2017-04-24	11.08	11.06	-	11.06	11.06	1,800	19,908	11.060	10.81	10.79	-	10.79	10.79	1,845	10.789	0.91%
2017-04-21	10.98	-	-	10.98	11.00	23,200	255,176	10.999	10.71	-	-	10.71	10.73	23,782	10.730	0.73%
2017-04-20	10.90	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	0.00%
2017-04-19	10.90	10.88	10.90	10.90	10.90	10,000	109,000	10.900	10.63	10.61	10.63	10.63	10.63	10,251	10.633	0.37%
2017-04-18	10.86	10.80	-	-	-	0	0	-	10.59	10.54	-	-	-	0	-	0.00%
2017-04-13	10.86	-	-	10.86	10.86	1,000	10,860	10.860	10.59	-	-	10.59	10.59	1,025	10.594	-0.18%
2017-04-12	10.88	10.88	-	10.88	10.88	30,000	326,400	10.880	10.61	10.61	-	10.61	10.61	30,752	10.614	-0.55%
2017-04-11	10.94	-	-	10.94	10.94	9,800	107,212	10.940	10.67	-	-	10.67	10.67	10,046	10.672	0.37%
2017-04-10	10.90	-	-	10.90	10.90	1,200	13,080	10.900	10.63	-	-	10.63	10.63	1,230	10.633	-0.18%
2017-04-07	10.92	10.88	10.94	-	-	0	0	-	10.65	10.61	10.67	-	-	0	-	0.00%
2017-04-06	10.92	10.84	-	10.84	10.92	44,200	481,896	10.903	10.65	10.57	-	10.57	10.65	45,308	10.636	-0.55%
2017-04-05	10.98	-	-	10.98	10.98	800	8,784	10.980	10.71	-	-	10.71	10.71	820	10.711	-0.18%
2017-04-03	11.00	10.94	11.00	10.94	11.00	3,200	35,140	10.981	10.73	10.67	10.73	10.67	10.73	3,280	10.713	0.55%
2017-03-31	10.94	10.94	-	10.94	10.98	2,000	21,916	10.958	10.67	10.67	-	10.67	10.71	2,050	10.690	-0.36%
2017-03-30	10.98	10.88	-	10.94	10.98	21,200	232,728	10.978	10.71	10.61	-	10.67	10.71	21,732	10.709	0.92%
2017-03-29	10.94	10.88	-	-	-	0	0	-	10.61	10.56	-	-	-	0	-	0.55%
2017-03-28	10.88	10.88	10.94	10.88	10.94	8,800	96,164	10.928	10.56	10.56	10.61	10.56	10.61	9,070	10.602	0.74%
2017-03-27	10.80	-	10.80	10.78	10.84	5,800	62,644	10.801	10.48	-	10.48	10.46	10.52	5,978	10.479	-0.92%
2017-03-24	10.90	10.88	10.90	10.90	10.90	1,000	10,900	10.900	10.58	10.56	10.58	10.58	10.58	1,031	10.575	0.00%
2017-03-23	10.90	10.80	11.00	10.90	10.90	1,000	10,900	10.900	10.58	10.48	10.67	10.58	10.58	1,031	10.575	0.74%
2017-03-22	10.82	-	11.00	10.80	10.82	48,200	520,776	10.805	10.50	-	10.67	10.48	10.50	49,681	10.482	-1.28%
2017-03-21	10.96	10.90	11.00	10.90	10.96	11,000	120,500	10.955	10.63	10.58	10.67	10.58	10.63	11,338	10.628	0.55%
2017-03-20	10.90	10.80	-	10.90	10.96	2,200	24,016	10.916	10.58	10.48	-	10.58	10.63	2,268	10.591	-0.73%
2017-03-17	10.98	10.80	11.00	10.98	10.98	2,000	21,960	10.980	10.65	10.48	10.67	10.65	10.65	2,061	10.653	-0.36%
2017-03-16	11.02	10.80	-	11.02	11.02	4,200	46,284	11.020	10.69	10.48	-	10.69	10.69	4,329	10.691	1.29%
2017-03-15	10.88	10.80	-	10.88	10.88	3,000	32,640	10.880	10.56	10.48	-	10.56	10.56	3,092	10.556	-0.18%
2017-03-14	10.90	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2017-03-13	10.90	10.88	-	-	-	0	0	-	10.58	10.56	-	-	-	0	-	0.00%
2017-03-10	10.90	10.88	-	10.90	10.90	200	2,180	10.900	10.58	10.56	-	10.58	10.58	206	10.575	0.55%
2017-03-09	10.84	10.84	-	-	-	0	0	-	10.52	10.52	-	-	-	0	-	0.00%
2017-03-08	10.84	10.82	-	10.84	10.84	10,000	108,400	10.840	10.52	10.50	-	10.52	10.52	10,307	10.517	0.00%
2017-03-07	10.84	10.84	-	10.84	10.84	7,000	75,880	10.840	10.52	10.52	-	10.52	10.52	7,215	10.517	-0.18%
2017-03-06	10.86	10.80	10.92	10.86	10.88	30,000	326,000	10.867	10.54	10.48	10.59	10.54	10.56	30,922	10.543	0.18%
2017-03-03	10.84	10.80	10.92	10.86	10.86	2,000	21,720	10.860	10.52	10.48	10.59	10.54	10.54	2,061	10.536	-0.55%
2017-03-02	10.90	10.86	10.92	10.84	10.92	6,200	67,292	10.854	10.58	10.54	10.59	10.52	10.59	6,391	10.530	0.74%
2017-03-01	10.82	10.76	10.84	10.76	10.82	6,000	64,620	10.770	10.50	10.44	10.52	10.44	10.50	6,184	10.449	0.37%
2017-02-28	10.78	10.78	10.84	10.78	10.78	800	8,624	10.780	10.46	10.46	10.52	10.46	10.46	825	10.459	-0.55%
2017-02-27	10.84	10.76	10.84	10.84	10.84	1,000	10,840	10.840	10.52	10.44	10.52	10.52	10.52	1,031	10.517	0.56%
2017-02-24	10.78	10.70	10.84	-	-	0	0	-	10.46	10.38	10.52	-	-	0	-	-0.55%
2017-02-23	10.84	10.70	10.84	10.84	10.84	600	6,512	10.853	10.52	10.38	10.52	10.52	10.52	618	10.530	0.18%
2017-02-22	10.82	10.70	10.82	10.82	10.82	1,400	15,148	10.820	10.50	10.38	10.50	10.50	10.50	1,443	10.497	0.56%
2017-02-21	10.76	10.70	10.82	10.74	10.82	28,200	303,384	10.758	10.44	10.38	10.50	10.42	10.50	29,067	10.438	-0.37%
2017-02-20	10.80	10.76	10.82	10.80	10.80	200	2,160	10.800	10.48	10.44	10.50	10.48	10.48	206	10.478	0.93%
2017-02-17	10.70	10.70	-	10.70	10.70	4,000	42,800	10.700	10.38	10.38	-	10.38	10.38	4,123	10.381	0.00%
2017-02-16	10.70	10.56	-	-	-	0	0	-	10.38	10.25	-	-	-	0	-	0.00%
2017-02-15	10.70	10.56	-	10.68	10.70	10,200	109,136	10.700	10.38	10.25	-	10.36	10.38	10,513	10.381	0.94%
2017-02-14	10.60	10.56	-	-	-	0	0	-	10.28	10.25	-	-	-	0	-	0.19%
2017-02-13	10.58	10.54	-	10.58	10.58	2,000	21,160	10.580	10.26	10.23	-	10.26	10.26	2,061	10.265	0.00%
2017-02-10	10.58	10.54	-	10.56	10.58	27,400	289,512	10.566	10.26	10.23	-	10.25	10.26	28,242	10.251	0.76%
2017-02-09	10.50	10.48	-	10.50	10.50	3,600	37,800	10.500	10.19	10.17	-	10.19	10.19	3,711	10.187	0.19%
2017-02-08	10.48	10.48	-	10.48	10.48	1,000	10,480	10.480	10.17	10.17	-	10.17	10.17	1,031	10.168	0.77%
2017-02-07	10.40	10.38	-	-	-	0	0	-	10.09	10.07	-	-	-	0	-	0.19%
2017-02-06	10.38	10.38	-	-	-	0	0	-	10.07	10.07	-	-	-	0	-	0.00%
2017-02-03	10.38	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
2017-02-02	10.38	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	-0.19%
2017-02-01	10.40	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	-0.19%
2017-01-27	10.42	-	-	10.42	10.42	1,000	10,420	10.420	10.11	-	-	10.11	10.11	1,031	10.109	-0.38%
2017-01-26	10.46	10.40	-	10.40	10.46	5,000	52,060	10.412	10.15	10.09	-	10.09	10.15	5,154	10.102	1.55%
2017-01-25	10.30	-	-	10.28	10.28	200	2,056	10.280	9.993	-	-	9.974	9.974	206	9.9735	0.98%
2017-01-24	10.20	-	-	-	-	0	0	-	9.896	-	-	-	-	0	-	0.00%
2017-01-23	10.20	-	-	10.20	10.20	2,000	20,400	10.200	9.896	-	-	9.896	9.896	2,061	9.8959	-0.39%
2017-01-20	10.24	-	-	10.24	10.24	7,000	71,680	10.240	9.935	-	-	9.935	9.935	7,215	9.9347	0.20%
2017-01-19	10.22	10.18	-	10.22	10.22	200	2,044	10.220	9.915	9.876	-	9.915	9.915	206	9.9153	0.20%
2017-01-18	10.20	10.18	-	10.20	10.20	1,000	10,200	10.200	9.896	9.876	-	9.896	9.896	1,031	9.8959	0.00%
2017-01-17	10.20	10.18	-	-	-	0	0	-	9.896	9.876	-	-	-	0	-	0.00%
2017-01-16	10.20	10.20	-	-	-	0	0	-	9.896	9.896	-	-	-	0	-	0.00%
2017-01-13	10.20	10.18	-	10.18	10.20	6,000	61,100	10.183	9.896	9.876	-	9.876	9.896	6,184	9.8797	0.20%
2017-01-12	10.18	10.14	-	10.14	10.18	2,000	20,320	10.160	9.876	9.838	-	9.838	9.876	2,061	9.8571	0.39%
2017-01-11	10.14	-	-	-	-	0	0	-	9.838	-	-	-	-	0	-	0.00%
2017-01-10	10.14	-	-	10.14	10.16	1,600	16,236	10.148	9.838	-	-	9.838	9.857	1,649	9.8450	0.00%
2017-01-09	10.14	10.10	-	10.10	10.14	13,000	131,316	10.101	9.838	9.799	-	9.799	9.838	13,399	9.8001	1.00%
2017-01-06	10.04	-	-	10.00	10.04	5,000	50,080	10.016	9.741	-	-	9.702	9.741	5,154	9.7174	1.01%
2017-01-05	9.940	9.940	-	-	-	0	0	-	9.644	9.644	-	-	-	0	-	0.10%
2017-01-04	9.930	9.900	9.930	9.930	9.930	2,000	19,860	9.9300	9.634	9.605	9.634	9.634	9.634	2,061	9.6339	0.30%
2017-01-03	9.900	-	-	9.920	9.920	8,000	79,360	9.9200	9.605	-	-	9.624	9.624	8,246	9.6242	-0.40%
2016-12-30	9.940	9.920	-	-	-	0	0	-	9.644	9.624	-	-	-	0	-	0.10%
2016-12-29	9.930	9.920	-	9.960	9.960	400	3,984	9.9600	9.634	9.624	-	9.663	9.663	412	9.6631	-0.90%
2016-12-28	10.02	-	-	-	-	0	0	-	9.721	-	-	-	-	0	-	0.40%
2016-12-23	9.980	-	-	9.980	10.00	2,600	25,960	9.9846	9.682	-	-	9.682	9.702	2,680	9.6869	0.00%
2016-12-22	9.980	9.960	-	9.980	9.980	1,000	9,980	9.9800	9.682	9.663	-	9.682	9.682	1,031	9.6825	-0.40%
2016-12-21	10.02	10.00	-	10.02	10.04	3,800	38,108	10.028	9.721	9.702	-	9.721	9.741	3,917	9.7294	0.50%
2016-12-20	9.970	-	-	9.970	9.980	70,000	698,500	9.9786	9.673	-	-	9.673	9.682	72,151	9.6811	0.10%
2016-12-19	9.960	-	-	-	-	0	0	-	9.663	-	-	-	-	0	-	0.00%
2016-12-16	9.960	-	-	-	-	0	0	-	9.663	-	-	-	-	0	-	0.00%
2016-12-15	9.960	-	-	9.950	9.950	800	7,960	9.9500	9.663	-	-	9.653	9.653	825	9.6534	0.00%
2016-12-14	9.960	-	-	9.960	9.960	3,600	35,856	9.9600	9.663	-	-	9.663	9.663	3,711	9.6631	1.22%
2016-12-13	9.840	-	-	9.830	9.830	2,000	19,660	9.8300	9.547	-	-	9.537	9.537	2,061	9.5369	0.41%
2016-12-12	9.800	9.100	-	-	-	0	0	-	9.508	8.829	-	-	-	0	-	0.00%
2016-12-09	9.800	9.100	-	9.800	9.800	400	3,920	9.8000	9.508	8.829	-	9.508	9.508	412	9.5078	0.31%
2016-12-08	9.770	9.100	-	-	-	0	0	-	9.479	8.829	-	-	-	0	-	1.14%
2016-12-07	9.660	9.100	-	-	-	0	0	-	9.372	8.829	-	-	-	0	-	0.31%
2016-12-06	9.630	9.100	-	9.630	9.670	5,000	48,214	9.6428	9.343	8.829	-	9.343	9.382	5,154	9.3553	0.73%
2016-12-05	9.560	9.100	-	9.560	9.560	20,000	191,200	9.5600	9.275	8.829	-	9.275	9.275	20,615	9.2750	0.10%
2016-12-02	9.550	9.100	-	9.550	9.550	800	7,640	9.5500	9.265	8.829	-	9.265	9.265	825	9.2653	-1.95%
2016-12-01	9.740	9.100	-	9.750	9.750	1,600	15,600	9.7500	9.450	8.829	-	9.459	9.459	1,649	9.4593	-0.92%
2016-11-30	9.830	9.100	-	-	-	0	0	-	9.537	8.829	-	-	-	0	-	0.31%
2016-11-29	9.800	9.100	-	9.790	9.790	4,800	46,992	9.7900	9.508	8.829	-	9.498	9.498	4,948	9.4981	0.00%
2016-11-28	9.800	9.100	-	-	-	0	0	-	9.508	8.829	-	-	-	0	-	0.00%
2016-11-25	9.800	9.100	-	9.800	9.800	1,000	9,800	9.8000	9.508	8.829	-	9.508	9.508	1,031	9.5078	0.20%
2016-11-24	9.780	9.100	-	9.780	9.780	200	1,956	9.7800	9.488	8.829	-	9.488	9.488	206	9.4884	-0.91%
2016-11-23	9.870	9.100	-	9.870	9.870	2,200	21,714	9.8700	9.576	8.829	-	9.576	9.576	2,268	9.5757	0.10%
2016-11-22	9.860	9.850	-	9.860	9.860	3,000	29,580	9.8600	9.566	9.556	-	9.566	9.566	3,092	9.5660	1.23%
2016-11-21	9.740	9.100	-	9.730	9.740	2,200	21,408	9.7309	9.450	8.829	-	9.440	9.450	2,268	9.4408	0.21%
2016-11-18	9.720	9.100	-	-	-	0	0	-	9.430	8.829	-	-	-	0	-	0.21%
2016-11-17	9.700	9.100	-	9.700	9.700	3,000	29,100	9.7000	9.411	8.829	-	9.411	9.411	3,092	9.4108	0.94%
2016-11-16	9.610	9.100	9.670	9.610	9.610	21,000	201,810	9.6100	9.323	8.829	9.382	9.323	9.323	21,645	9.3235	1.05%
2016-11-15	9.510	9.100	-	-	-	0	0	-	9.226	8.829	-	-	-	0	-	-0.52%
2016-11-14	9.560	9.100	-	-	-	0	0	-	9.275	8.829	-	-	-	0	-	0.63%
2016-11-11	9.500	9.100	-	9.500	9.500	2,000	19,000	9.5000	9.217	8.829	-	9.217	9.217	2,061	9.2168	-3.06%
2016-11-10	9.800	9.350	-	9.720	9.800	11,200	109,664	9.7914	9.508	9.071	-	9.430	9.508	11,544	9.4995	4.81%
2016-11-09	9.350	9.100	9.730	9.220	9.280	26,000	240,500	9.2500	9.071	8.829	9.440	8.945	9.003	26,799	8.9742	-2.71%
2016-11-08	9.610	-	9.730	9.610	9.610	1,600	15,376	9.6100	9.323	-	9.440	9.323	9.323	1,649	9.3235	0.73%
2016-11-07	9.540	-	-	-	-	0	0	-	9.256	-	-	-	-	0	-	0.95%
2016-11-04	9.450	-	-	9.450	9.450	1,000	9,450	9.4500	9.168	-	-	9.168	9.168	1,031	9.1683	-0.42%
2016-11-03	9.490	-	-	9.500	9.500	2,200	20,900	9.5000	9.207	-	-	9.217	9.217	2,268	9.2168	-0.94%
2016-11-02	9.580	-	-	9.580	9.580	1,000	9,580	9.5800	9.294	-	-	9.294	9.294	1,031	9.2944	-1.24%
2016-11-01	9.700	-	-	9.700	9.700	1,600	15,520	9.7000	9.411	-	-	9.411	9.411	1,649	9.4108	-0.21%
2016-10-31	9.720	-	-	-	-	0	0	-	9.430	-	-	-	-	0	-	0.31%
2016-10-28	9.690	-	9.930	9.730	9.730	400	3,892	9.7300	9.401	-	9.634	9.440	9.440	412	9.4399	-1.32%
2016-10-27	9.820	-	9.930	-	-	0	0	-	9.527	-	9.634	-	-	0	-	-0.20%
2016-10-26	9.840	-	9.930	-	-	0	0	-	9.547	-	9.634	-	-	0	-	-0.91%
2016-10-25	9.930	-	-	9.930	9.930	1,000	9,930	9.9300	9.634	-	-	9.634	9.634	1,031	9.6339	1.12%
2016-10-24	9.820	9.790	-	-	-	0	0	-	9.527	9.498	-	-	-	0	-	0.61%
2016-10-20	9.760	9.770	-	9.760	9.760	1,400	13,664	9.7600	9.469	9.479	-	9.469	9.469	1,443	9.4690	0.31%
2016-10-19	9.730	-	9.760	-	-	0	0	-	9.440	-	9.469	-	-	0	-	-0.10%
2016-10-18	9.740	-	9.760	-	-	0	0	-	9.450	-	9.469	-	-	0	-	0.72%
2016-10-17	9.670	-	-	-	-	0	0	-	9.382	-	-	-	-	0	-	0.00%
2016-10-14	9.670	-	-	-	-	0	0	-	9.382	-	-	-	-	0	-	0.21%
2016-10-13	9.650	-	-	-	-	0	0	-	9.362	-	-	-	-	0	-	-0.92%
2016-10-12	9.740	-	-	9.760	9.840	42,000	411,700	9.8024	9.450	-	-	9.469	9.547	43,291	9.5101	-1.02%
2016-10-11	9.840	-	-	-	-	0	0	-	9.547	-	-	-	-	0	-	0.20%
2016-10-07	9.820	-	-	-	-	0	0	-	9.527	-	-	-	-	0	-	0.00%
2016-10-06	9.820	-	-	-	-	0	0	-	9.527	-	-	-	-	0	-	0.20%
2016-10-05	9.800	9.790	-	9.800	9.800	8,000	78,400	9.8000	9.508	9.498	-	9.508	9.508	8,246	9.5078	-0.20%
2016-10-04	9.820	-	9.850	9.810	9.810	10,000	98,100	9.8100	9.527	-	9.556	9.518	9.518	10,307	9.5175	-0.20%
2016-10-03	9.840	-	-	9.840	9.840	400	3,936	9.8400	9.547	-	-	9.547	9.547	412	9.5466	1.03%
2016-09-30	9.740	7.880	-	9.750	9.750	2,000	19,500	9.7500	9.450	7.645	-	9.459	9.459	2,061	9.4593	-0.71%
2016-09-29	9.810	7.880	-	-	-	0	0	-	9.518	7.645	-	-	-	0	-	0.00%
2016-09-28	9.810	7.880	-	-	-	0	0	-	9.518	7.645	-	-	-	0	-	0.41%
2016-09-27	9.770	7.880	-	9.790	9.790	3,000	29,370	9.7900	9.479	7.645	-	9.498	9.498	3,092	9.4981	0.21%
2016-09-26	9.750	7.880	-	9.770	9.950	28,000	277,460	9.9093	9.459	7.645	-	9.479	9.653	28,860	9.6139	-1.02%
2016-09-23	9.850	7.880	-	9.850	9.850	4,000	39,400	9.8500	9.556	7.645	-	9.556	9.556	4,123	9.5563	0.72%
2016-09-22	9.780	9.770	-	9.720	9.780	4,200	41,064	9.7771	9.488	9.479	-	9.430	9.488	4,329	9.4856	0.62%
2016-09-21	9.720	9.720	9.760	-	-	0	0	-	9.430	9.430	9.469	-	-	0	-	0.10%
2016-09-20	9.710	7.880	-	9.710	9.710	600	5,826	9.7100	9.421	7.645	-	9.421	9.421	618	9.4205	-0.31%
2016-09-19	9.740	9.560	-	-	-	0	0	-	9.450	9.275	-	-	-	0	-	1.99%
2016-09-15	9.550	9.000	-	-	-	0	0	-	9.265	8.732	-	-	-	0	-	0.00%
2016-09-14	9.550	9.000	-	9.560	9.560	400	3,824	9.5600	9.265	8.732	-	9.275	9.275	412	9.2750	-0.21%
2016-09-13	9.570	7.880	-	9.580	9.580	400	3,832	9.5800	9.285	7.645	-	9.294	9.294	412	9.2944	2.13%
2016-09-12	9.370	9.000	-	9.370	9.650	25,600	242,928	9.4894	9.091	8.732	-	9.091	9.362	26,387	9.2065	-3.70%
2016-09-09	9.730	9.650	-	9.730	9.730	200	1,946	9.7300	9.440	9.362	-	9.440	9.440	206	9.4399	0.00%
2016-09-08	9.730	9.650	-	9.730	9.730	2,000	19,460	9.7300	9.440	9.362	-	9.440	9.440	2,061	9.4399	0.62%
2016-09-07	9.670	9.000	-	-	-	0	0	-	9.382	8.732	-	-	-	0	-	0.00%
2016-09-06	9.670	7.880	-	-	-	0	0	-	9.382	7.645	-	-	-	0	-	0.00%
2016-09-05	9.670	9.350	-	9.670	9.670	4,000	38,680	9.6700	9.382	9.071	-	9.382	9.382	4,123	9.3817	0.42%
2016-09-02	9.630	9.350	-	9.620	9.620	2,000	19,240	9.6200	9.343	9.071	-	9.333	9.333	2,061	9.3332	-0.21%
2016-09-01	9.650	9.350	-	-	-	0	0	-	9.362	9.071	-	-	-	0	-	0.31%
2016-08-31	9.620	8.800	-	9.610	9.610	1,000	9,610	9.6100	9.333	8.538	-	9.323	9.323	1,031	9.3235	-0.31%
2016-08-30	9.650	8.800	-	-	-	0	0	-	9.362	8.538	-	-	-	0	-	0.00%
2016-08-29	9.650	9.300	-	9.650	9.650	2,200	21,230	9.6500	9.362	9.023	-	9.362	9.362	2,268	9.3623	0.00%
2016-08-26	9.650	9.300	-	-	-	0	0	-	9.362	9.023	-	-	-	0	-	0.00%
2016-08-25	9.650	8.700	-	-	-	0	0	-	9.362	8.441	-	-	-	0	-	-0.72%
2016-08-24	9.720	8.700	-	9.720	9.720	9,400	91,368	9.7200	9.430	8.441	-	9.430	9.430	9,689	9.4302	0.00%
2016-08-23	9.720	7.880	-	9.720	9.720	2,000	19,440	9.7200	9.430	7.645	-	9.430	9.430	2,061	9.4302	0.41%
2016-08-22	9.680	7.880	-	9.660	9.660	1,000	9,660	9.6600	9.391	7.645	-	9.372	9.372	1,031	9.3720	0.21%
2016-08-19	9.660	7.880	-	9.660	9.690	20,400	197,574	9.6850	9.372	7.645	-	9.372	9.401	21,027	9.3963	-0.10%
2016-08-18	9.670	7.880	-	-	-	0	0	-	9.382	7.645	-	-	-	0	-	0.00%
2016-08-17	9.670	7.880	-	9.670	9.670	2,400	23,208	9.6700	9.382	7.645	-	9.382	9.382	2,474	9.3817	-0.51%
2016-08-16	9.720	7.880	-	9.720	9.720	400	3,888	9.7200	9.430	7.645	-	9.430	9.430	412	9.4302	0.21%
2016-08-15	9.700	9.700	-	9.690	9.690	19,000	184,110	9.6900	9.411	9.411	-	9.401	9.401	19,584	9.4011	0.31%
2016-08-12	9.670	9.630	-	-	-	0	0	-	9.382	9.343	-	-	-	0	-	0.42%
2016-08-11	9.630	7.880	-	9.630	9.630	200	1,926	9.6300	9.343	7.645	-	9.343	9.343	206	9.3429	-0.21%
2016-08-10	9.650	9.650	-	-	-	0	0	-	9.362	9.362	-	-	-	0	-	0.21%
2016-08-09	9.630	7.880	-	9.620	9.630	10,200	98,224	9.6298	9.343	7.645	-	9.333	9.343	10,513	9.3427	-0.52%
2016-08-08	9.680	7.880	-	9.670	9.680	13,400	129,700	9.6791	9.391	7.645	-	9.382	9.391	13,812	9.3905	1.15%
2016-08-05	9.570	9.560	-	-	-	0	0	-	9.285	9.275	-	-	-	0	-	0.63%
2016-08-04	9.510	9.500	-	9.510	9.520	3,000	28,550	9.5167	9.226	9.217	-	9.226	9.236	3,092	9.2329	0.00%
2016-08-03	9.510	7.880	9.510	9.510	9.510	1,800	17,118	9.5100	9.226	7.645	9.226	9.226	9.226	1,855	9.2265	-0.31%
2016-08-01	9.540	7.880	-	-	-	0	0	-	9.256	7.645	-	-	-	0	-	0.00%
2016-07-29	9.540	7.880	-	9.540	9.540	17,200	164,088	9.5400	9.256	7.645	-	9.256	9.256	17,729	9.2556	0.10%
2016-07-28	9.530	7.880	-	9.520	9.530	4,800	45,738	9.5288	9.246	7.645	-	9.236	9.246	4,948	9.2447	0.74%
2016-07-27	9.460	9.460	9.480	9.460	9.460	1,000	9,460	9.4600	9.178	9.178	9.197	9.178	9.178	1,031	9.1780	0.96%
2016-07-26	9.370	7.880	-	-	-	0	0	-	9.091	7.645	-	-	-	0	-	0.00%
2016-07-25	9.370	7.880	-	-	-	0	0	-	9.091	7.645	-	-	-	0	-	0.21%
2016-07-22	9.350	7.880	-	9.350	9.350	5,000	46,750	9.3500	9.071	7.645	-	9.071	9.071	5,154	9.0712	-0.21%
2016-07-21	9.370	9.300	9.460	9.370	9.370	1,000	9,370	9.3700	9.091	9.023	9.178	9.091	9.091	1,031	9.0906	0.97%
2016-07-20	9.280	9.210	9.370	-	-	0	0	-	9.003	8.935	9.091	-	-	0	-	0.22%
2016-07-19	9.260	7.880	-	-	-	0	0	-	8.984	7.645	-	-	-	0	-	0.11%
2016-07-18	9.250	9.190	9.290	-	-	0	0	-	8.974	8.916	9.013	-	-	0	-	0.00%
2016-07-15	9.250	9.180	9.300	-	-	0	0	-	8.974	8.906	9.023	-	-	0	-	0.00%
2016-07-14	9.250	9.200	-	9.180	9.250	13,200	121,486	9.2035	8.974	8.926	-	8.906	8.974	13,606	8.9291	0.54%
2016-07-13	9.200	9.190	9.220	-	-	0	0	-	8.926	8.916	8.945	-	-	0	-	0.11%
2016-07-12	9.190	9.130	9.290	9.160	9.160	200	1,832	9.1600	8.916	8.858	9.013	8.887	8.887	206	8.8869	0.66%
2016-07-11	9.130	9.130	9.170	9.130	9.180	4,800	43,940	9.1542	8.858	8.858	8.897	8.858	8.906	4,948	8.8812	1.56%
2016-07-08	8.990	8.930	9.080	8.950	8.950	200	1,790	8.9500	8.722	8.664	8.809	8.683	8.683	206	8.6832	0.22%
2016-07-07	8.970	8.910	9.060	8.960	8.960	10,000	89,600	8.9600	8.703	8.644	8.790	8.693	8.693	10,307	8.6929	1.13%
2016-07-06	8.870	8.790	8.940	-	-	0	0	-	8.606	8.528	8.673	-	-	0	-	-0.34%
2016-07-05	8.900	8.830	8.970	8.940	8.940	600	5,364	8.9400	8.635	8.567	8.703	8.673	8.673	618	8.6735	-0.78%
2016-07-04	8.970	8.900	9.050	8.960	8.970	400	3,586	8.9650	8.703	8.635	8.780	8.693	8.703	412	8.6977	1.93%
2016-06-30	8.800	8.740	8.890	8.800	8.820	22,200	195,402	8.8019	8.538	8.479	8.625	8.538	8.557	22,882	8.5395	1.50%
2016-06-29	8.670	8.670	8.760	8.660	8.660	14,200	122,972	8.6600	8.412	8.412	8.499	8.402	8.402	14,636	8.4018	1.64%
2016-06-28	8.530	8.520	8.610	8.490	8.530	4,400	37,458	8.5132	8.276	8.266	8.353	8.237	8.276	4,535	8.2594	-0.81%
2016-06-27	8.600	8.530	8.680	8.550	8.620	11,400	97,984	8.5951	8.344	8.276	8.421	8.295	8.363	11,750	8.3388	-1.26%
2016-06-24	8.710	8.380	-	8.700	8.940	25,000	218,520	8.7408	8.450	8.130	-	8.441	8.673	25,768	8.4802	-2.02%
2016-06-23	8.890	8.830	8.980	-	-	0	0	-	8.625	8.567	8.712	-	-	0	-	0.00%
2016-06-22	8.890	8.810	8.960	-	-	0	0	-	8.625	8.547	8.693	-	-	0	-	-0.11%
2016-06-21	8.900	8.830	8.980	8.900	8.900	2,600	23,140	8.9000	8.635	8.567	8.712	8.635	8.635	2,680	8.6347	-0.11%
2016-06-20	8.910	8.890	8.980	8.890	8.910	4,200	37,398	8.9043	8.644	8.625	8.712	8.625	8.644	4,329	8.6388	-0.22%
2016-06-17	8.930	8.910	9.000	8.940	8.940	200	1,788	8.9400	8.664	8.644	8.732	8.673	8.673	206	8.6735	0.79%
2016-06-16	8.860	8.780	8.930	8.900	8.900	40,000	356,000	8.9000	8.596	8.518	8.664	8.635	8.635	41,229	8.6347	-0.67%
2016-06-15	8.920	8.900	-	8.910	8.910	200	1,782	8.9100	8.654	8.635	-	8.644	8.644	206	8.6444	0.11%
2016-06-14	8.910	8.900	8.980	8.930	8.960	20,000	178,870	8.9435	8.644	8.635	8.712	8.664	8.693	20,615	8.6769	-0.67%
2016-06-13	8.970	8.910	9.060	8.960	8.960	1,000	8,960	8.9600	8.703	8.644	8.790	8.693	8.693	1,031	8.6929	-0.99%
2016-06-10	9.060	8.970	9.120	9.070	9.100	22,000	199,860	9.0845	8.790	8.703	8.848	8.800	8.829	22,676	8.8137	-0.55%
2016-06-08	9.110	8.800	-	9.110	9.110	1,200	10,932	9.1100	8.838	8.538	-	8.838	8.838	1,237	8.8384	-0.33%
2016-06-07	9.140	9.110	9.240	-	-	0	0	-	8.868	8.838	8.965	-	-	0	-	0.11%
2016-06-06	9.130	9.090	9.200	-	-	0	0	-	8.858	8.819	8.926	-	-	0	-	-0.11%
2016-06-03	9.140	9.070	9.220	9.140	9.140	2,000	18,280	9.1400	8.868	8.800	8.945	8.868	8.868	2,061	8.8675	0.22%
2016-06-02	9.120	9.040	9.150	9.120	9.120	800	7,296	9.1200	8.848	8.770	8.877	8.848	8.848	825	8.8481	-0.33%
2016-06-01	9.150	8.880	-	9.150	9.150	28,000	256,200	9.1500	8.877	8.615	-	8.877	8.877	28,860	8.8772	0.00%
2016-05-31	9.150	9.030	9.180	9.130	9.170	42,000	384,050	9.1440	8.877	8.761	8.906	8.858	8.897	43,291	8.8714	0.33%
2016-05-30	9.120	9.050	9.180	9.120	9.130	6,000	54,770	9.1283	8.848	8.780	8.906	8.848	8.858	6,184	8.8562	0.66%
2016-05-27	9.060	9.060	-	-	-	0	0	-	8.790	8.790	-	-	-	0	-	0.44%
2016-05-26	9.020	9.020	9.110	9.020	9.020	14,800	133,496	9.0200	8.751	8.751	8.838	8.751	8.751	15,255	8.7511	0.45%
2016-05-25	8.980	8.980	9.010	-	-	0	0	-	8.712	8.712	8.741	-	-	0	-	2.28%
2016-05-24	8.780	8.780	8.870	8.780	8.780	2,200	19,316	8.7800	8.518	8.518	8.606	8.518	8.518	2,268	8.5182	0.11%
2016-05-23	8.770	8.710	8.870	8.760	8.760	400	3,504	8.7600	8.509	8.450	8.606	8.499	8.499	412	8.4988	0.23%
2016-05-20	8.750	8.670	8.820	8.750	8.750	9,800	85,750	8.7500	8.489	8.412	8.557	8.489	8.489	10,101	8.4891	0.46%
2016-05-19	8.710	8.650	8.800	8.710	8.710	1,800	15,678	8.7100	8.450	8.392	8.538	8.450	8.450	1,855	8.4503	0.11%
2016-05-18	8.700	8.620	8.780	8.700	8.770	11,000	95,990	8.7264	8.441	8.363	8.518	8.441	8.509	11,338	8.4662	-1.47%
2016-05-17	8.830	8.770	8.930	8.770	8.780	20,000	175,410	8.7705	8.567	8.509	8.664	8.509	8.518	20,615	8.5090	1.26%
2016-05-16	8.720	8.720	8.800	-	-	0	0	-	8.460	8.460	8.538	-	-	0	-	0.23%
2016-05-13	8.700	8.630	8.780	8.690	8.700	2,000	17,390	8.6950	8.441	8.373	8.518	8.431	8.441	2,061	8.4358	-1.14%
2016-05-12	8.800	-	-	-	-	0	0	-	8.538	-	-	-	-	0	-	0.00%
2016-05-11	8.800	8.750	8.910	-	-	0	0	-	8.538	8.489	8.644	-	-	0	-	0.23%
2016-05-10	8.780	8.780	8.870	8.780	8.780	3,000	26,340	8.7800	8.518	8.518	8.606	8.518	8.518	3,092	8.5182	1.04%
2016-05-09	8.690	8.640	8.800	8.660	8.660	60,000	519,600	8.6600	8.431	8.382	8.538	8.402	8.402	61,844	8.4018	0.46%
2016-05-06	8.650	8.650	8.740	8.650	8.650	100,000	865,000	8.6500	8.392	8.392	8.479	8.392	8.392	103,073	8.3921	-0.92%
2016-05-05	8.730	8.650	8.800	8.700	8.730	1,600	13,938	8.7113	8.470	8.392	8.538	8.441	8.470	1,649	8.4515	-0.34%
2016-05-04	8.760	8.710	8.820	8.690	8.760	4,000	34,970	8.7425	8.499	8.450	8.557	8.431	8.499	4,123	8.4819	-0.34%
2016-05-03	8.790	8.700	8.850	-	-	0	0	-	8.528	8.441	8.586	-	-	0	-	-0.45%
2016-04-29	8.830	8.740	8.890	8.830	8.860	7,800	68,936	8.8379	8.567	8.479	8.625	8.567	8.596	8,040	8.5745	-0.56%
2016-04-28	8.880	-	-	8.880	8.940	62,000	553,760	8.9316	8.615	-	-	8.615	8.673	63,905	8.6653	-0.22%
2016-04-27	8.900	8.820	-	8.900	8.910	28,000	249,320	8.9043	8.635	8.557	-	8.635	8.644	28,860	8.6388	-1.22%
2016-04-26	9.010	-	9.030	8.990	8.990	1,000	8,990	8.9900	8.741	-	8.761	8.722	8.722	1,031	8.7220	0.33%
2016-04-25	8.980	-	9.010	8.980	9.080	24,400	219,424	8.9928	8.712	-	8.741	8.712	8.809	25,150	8.7247	-1.32%
2016-04-22	9.100	-	-	9.100	9.120	29,600	269,460	9.1034	8.829	-	-	8.829	8.848	30,510	8.8320	-0.44%
2016-04-21	9.140	9.060	9.220	9.040	9.140	4,200	38,216	9.0990	8.868	8.790	8.945	8.770	8.868	4,329	8.8278	0.33%
2016-04-20	9.110	-	-	-	-	0	0	-	8.838	-	-	-	-	0	-	-1.19%
2016-04-19	9.220	9.150	9.220	9.200	9.220	3,000	27,620	9.2067	8.945	8.877	8.945	8.926	8.945	3,092	8.9322	1.54%
2016-04-18	9.080	9.030	9.180	9.080	9.100	11,000	99,900	9.0818	8.809	8.761	8.906	8.809	8.829	11,338	8.8111	-0.87%
2016-04-15	9.160	9.150	9.230	9.170	9.170	10,400	95,368	9.1700	8.887	8.877	8.955	8.897	8.897	10,720	8.8966	0.11%
2016-04-14	9.150	-	-	9.150	9.150	1,000	9,150	9.1500	8.877	-	-	8.877	8.877	1,031	8.8772	0.88%
2016-04-13	9.070	9.020	9.170	9.050	9.050	400	3,620	9.0500	8.800	8.751	8.897	8.780	8.780	412	8.7802	1.00%
2016-04-12	8.980	8.900	9.050	8.980	8.980	5,000	44,900	8.9800	8.712	8.635	8.780	8.712	8.712	5,154	8.7123	-0.44%
2016-04-11	9.020	9.000	9.120	9.020	9.020	2,800	25,256	9.0200	8.751	8.732	8.848	8.751	8.751	2,886	8.7511	-0.22%
2016-04-08	9.040	8.990	9.150	9.020	9.020	400	3,608	9.0200	8.770	8.722	8.877	8.751	8.751	412	8.7511	-0.88%
2016-04-07	9.120	9.040	9.130	9.120	9.200	19,600	179,276	9.1467	8.848	8.770	8.858	8.848	8.926	20,202	8.8740	0.88%
2016-04-06	9.040	9.020	9.110	9.040	9.050	8,400	75,944	9.0410	8.770	8.751	8.838	8.770	8.780	8,658	8.7714	0.33%
2016-04-05	9.010	8.980	-	9.010	9.010	2,000	18,020	9.0100	8.741	8.712	-	8.741	8.741	2,061	8.7414	0.33%
2016-04-01	8.980	8.890	9.040	9.010	9.010	1,000	9,010	9.0100	8.712	8.625	8.770	8.741	8.741	1,031	8.7414	-0.33%
2016-03-31	9.010	9.000	9.080	9.020	9.030	6,800	61,344	9.0212	8.741	8.732	8.809	8.751	8.761	7,009	8.7522	-0.22%
2016-03-30	9.030	9.020	9.110	9.000	9.030	12,000	108,060	9.0050	8.761	8.751	8.838	8.732	8.761	12,369	8.7365	2.15%
2016-03-29	8.840	8.840	8.940	-	-	0	0	-	8.576	8.576	8.673	-	-	0	-	0.00%
2016-03-24	8.840	8.820	8.910	8.840	8.850	1,000	8,844	8.8440	8.576	8.557	8.644	8.576	8.586	1,031	8.5803	-0.79%
2016-03-23	8.910	8.850	9.010	8.910	8.920	5,400	48,118	8.9107	8.644	8.586	8.741	8.644	8.654	5,566	8.6451	0.34%
2016-03-22	8.880	8.790	8.950	8.880	8.910	4,400	39,126	8.8923	8.615	8.528	8.683	8.615	8.644	4,535	8.6272	0.34%
2016-03-21	8.850	8.830	8.910	8.850	8.850	1,000	8,850	8.8500	8.586	8.567	8.644	8.586	8.586	1,031	8.5861	0.11%
2016-03-18	8.840	8.790	8.940	8.840	8.860	5,600	49,508	8.8407	8.576	8.528	8.673	8.576	8.596	5,772	8.5771	-0.67%
2016-03-17	8.900	8.810	-	8.880	8.900	15,000	133,352	8.8901	8.635	8.547	-	8.615	8.635	15,461	8.6251	1.37%
2016-03-16	8.780	8.720	8.810	8.780	8.780	28,000	245,840	8.7800	8.518	8.460	8.547	8.518	8.518	28,860	8.5182	0.34%
2016-03-15	8.750	8.670	8.830	8.760	8.760	3,200	28,032	8.7600	8.489	8.412	8.567	8.499	8.499	3,298	8.4988	0.11%
2016-03-14	8.740	8.680	8.840	-	-	0	0	-	8.479	8.421	8.576	-	-	0	-	0.46%
2016-03-11	8.700	8.660	8.810	8.690	8.690	1,000	8,690	8.6900	8.441	8.402	8.547	8.431	8.431	1,031	8.4309	0.69%
2016-03-10	8.640	8.560	8.730	8.640	8.640	28,000	241,920	8.6400	8.382	8.305	8.470	8.382	8.382	28,860	8.3824	0.47%
2016-03-09	8.600	8.520	8.610	8.600	8.600	6,000	51,600	8.6000	8.344	8.266	8.353	8.344	8.344	6,184	8.3436	-0.12%
2016-03-08	8.610	8.510	8.680	8.610	8.610	200	1,722	8.6100	8.353	8.256	8.421	8.353	8.353	206	8.3533	-0.92%
2016-03-07	8.690	8.690	8.770	8.690	8.720	7,400	64,350	8.6959	8.431	8.431	8.509	8.431	8.460	7,627	8.4367	-0.34%
2016-03-04	8.720	8.620	8.790	-	-	0	0	-	8.460	8.363	8.528	-	-	0	-	-0.34%
2016-03-03	8.750	8.710	8.810	-	-	0	0	-	8.489	8.450	8.547	-	-	0	-	-0.11%
2016-03-02	8.760	8.660	8.830	8.740	8.760	11,200	98,088	8.7579	8.499	8.402	8.567	8.479	8.499	11,544	8.4968	3.55%
2016-03-01	8.460	8.440	8.570	8.440	8.460	800	6,764	8.4550	8.208	8.188	8.314	8.188	8.208	825	8.2029	-0.12%
2016-02-29	8.470	8.370	8.530	-	-	0	0	-	8.217	8.120	8.276	-	-	0	-	-1.05%
2016-02-26	8.560	8.510	8.670	8.560	8.560	20,000	171,200	8.5600	8.305	8.256	8.412	8.305	8.305	20,615	8.3048	1.30%
2016-02-25	8.450	8.380	8.540	8.470	8.480	1,200	10,166	8.4717	8.198	8.130	8.285	8.217	8.227	1,237	8.2191	0.96%
2016-02-24	8.370	8.300	8.480	8.370	8.440	600	5,036	8.3933	8.120	8.053	8.227	8.120	8.188	618	8.1431	-0.83%
2016-02-23	8.440	8.440	-	-	-	0	0	-	8.188	8.188	-	-	-	0	-	0.00%
2016-02-22	8.440	8.380	8.560	8.430	8.430	22,000	185,460	8.4300	8.188	8.130	8.305	8.179	8.179	22,676	8.1787	0.60%
2016-02-19	8.390	8.370	-	8.390	8.390	200	1,678	8.3900	8.140	8.120	-	8.140	8.140	206	8.1399	-1.18%
2016-02-18	8.490	8.470	-	8.480	8.490	6,200	52,628	8.4884	8.237	8.217	-	8.227	8.237	6,391	8.2353