ChinaAMC NASDAQ 100 ETF: Unit HKD

• Key Data
• Financials
• Complain

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

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-13	0	59.56	59.50	59.56	59.18	59.56	98,200	5,832,468	59.394	59.56	59.50	59.56	59.18	59.56	98,200	59.394	0.44%
2026-05-12	0	59.30	59.30	60.00	59.28	59.54	19,400	1,152,824	59.424	59.30	59.30	60.00	59.28	59.54	19,400	59.424	-0.20%
2026-05-11	0	59.42	59.42	59.56	59.06	59.58	29,473	1,752,114	59.448	59.42	59.42	59.56	59.06	59.58	29,473	59.448	1.64%
2026-05-08	0	58.46	58.46	58.48	58.22	58.48	40,550	2,364,895	58.321	58.46	58.46	58.48	58.22	58.48	40,550	58.320	0.10%
2026-05-07	0	58.40	58.16	58.80	58.00	58.42	34,032	1,982,190	58.245	58.40	58.16	58.80	58.00	58.42	34,032	58.245	1.60%
2026-05-06	0	57.48	57.48	58.00	57.20	57.54	66,200	3,801,280	57.421	57.48	57.48	58.00	57.20	57.54	66,200	57.421	1.55%
2026-05-05	0	56.60	56.56	57.18	56.40	56.62	112,695	6,368,132	56.508	56.60	56.56	57.18	56.40	56.62	112,695	56.508	-0.04%
2026-05-04	0	56.62	56.60	56.64	55.50	56.66	39,802	2,247,377	56.464	56.62	56.60	56.64	55.50	56.66	39,802	56.464	2.05%
2026-04-30	0	55.48	55.30	55.68	55.16	55.90	167,215	9,262,905	55.395	55.48	55.30	55.68	55.16	55.90	167,215	55.395	0.47%
2026-04-29	0	55.22	55.14	55.58	55.20	55.38	39,000	2,154,696	55.249	55.22	55.14	55.58	55.20	55.38	39,000	55.249	-0.36%
2026-04-28	0	55.42	55.30	55.44	55.40	55.72	21,435	1,191,662	55.594	55.42	55.30	55.44	55.40	55.72	21,435	55.594	-0.29%
2026-04-27	0	55.58	55.54	55.58	55.10	55.80	39,400	2,189,348	55.567	55.58	55.54	55.58	55.10	55.80	39,400	55.567	1.31%
2026-04-24	0	54.86	54.82	54.90	54.58	54.96	24,743	1,355,698	54.791	54.86	54.82	54.90	54.58	54.96	24,743	54.791	0.51%
2026-04-23	0	54.58	54.58	54.64	54.52	54.68	41,200	2,250,924	54.634	54.58	54.58	54.64	54.52	54.68	41,200	54.634	0.55%
2026-04-22	0	54.28	54.30	54.36	54.12	54.34	22,600	1,225,104	54.208	54.28	54.30	54.36	54.12	54.34	22,600	54.208	0.07%
2026-04-21	0	54.24	54.24	54.50	54.24	54.36	103,600	5,622,176	54.268	54.24	54.24	54.50	54.24	54.36	103,600	54.268	0.48%
2026-04-20	0	53.98	53.52	54.16	53.82	54.04	50,476	2,723,339	53.953	53.98	53.52	54.16	53.82	54.04	50,476	53.953	0.86%
2026-04-17	0	53.52	53.48	53.60	53.44	53.56	80,809	4,323,025	53.497	53.52	53.48	53.60	53.44	53.56	80,809	53.497	0.07%
2026-04-16	0	53.48	53.26	53.60	53.20	53.54	32,290	1,727,090	53.487	53.48	53.26	53.60	53.20	53.54	32,290	53.487	1.71%
2026-04-15	0	52.58	52.50	52.78	52.06	52.72	92,600	4,869,288	52.584	52.58	52.50	52.78	52.06	52.72	92,600	52.584	1.39%
2026-04-14	0	51.86	51.76	51.88	51.72	51.88	43,200	2,237,540	51.795	51.86	51.76	51.88	51.72	51.88	43,200	51.795	2.21%
2026-04-13	0	50.74	50.70	51.48	50.70	50.80	14,788	750,438	50.746	50.74	50.70	51.48	50.70	50.80	14,788	50.746	-1.48%
2026-04-10	0	51.50	51.04	51.54	51.00	51.50	42,500	2,172,886	51.127	51.50	51.04	51.54	51.00	51.50	42,500	51.127	1.82%
2026-04-09	0	50.58	50.50	50.62	50.52	50.74	155,983	7,894,926	50.614	50.58	50.50	50.62	50.52	50.74	155,983	50.614	-0.35%
2026-04-08	0	50.76	49.24	52.00	49.30	50.90	36,030	1,827,462	50.721	50.76	49.24	52.00	49.30	50.90	36,030	50.721	5.14%
2026-04-02	0	48.28	48.00	48.98	48.10	48.80	58,735	2,832,000	48.217	48.28	48.00	48.98	48.10	48.80	58,735	48.217	-0.94%
2026-04-01	0	48.74	48.62	48.74	48.46	48.86	47,200	2,293,812	48.598	48.74	48.62	48.74	48.46	48.86	47,200	48.598	3.11%
2026-03-31	0	47.30	47.00	49.36	47.06	47.38	46,000	2,174,280	47.267	47.27	46.97	49.33	47.03	47.35	46,029	47.237	-0.13%
2026-03-30	0	47.36	47.32	48.34	46.88	48.00	183,106	8,616,657	47.058	47.33	47.29	48.31	46.85	47.97	183,222	47.028	-2.03%
2026-03-27	0	48.34	48.22	48.96	48.20	48.96	51,461	2,487,088	48.330	48.31	48.19	48.93	48.17	48.93	51,494	48.299	-1.27%
2026-03-26	0	48.96	48.52	49.48	48.92	49.26	151,200	7,434,840	49.172	48.93	48.49	49.45	48.89	49.23	151,296	49.141	-0.53%
2026-03-25	0	49.22	49.22	49.74	49.16	49.58	144,600	7,133,248	49.331	49.19	49.19	49.71	49.13	49.55	144,692	49.300	-0.36%
2026-03-24	0	49.40	48.20	49.52	48.46	49.48	17,800	874,536	49.131	49.37	48.17	49.49	48.43	49.45	17,811	49.100	2.53%
2026-03-23	0	48.18	48.00	48.46	48.10	48.66	104,800	5,075,928	48.434	48.15	47.97	48.43	48.07	48.63	104,867	48.404	-3.64%
2026-03-20	0	50.00	49.52	50.00	49.50	50.00	59,254	2,950,073	49.787	49.97	49.49	49.97	49.47	49.97	59,292	49.755	0.73%
2026-03-19	0	49.64	49.10	50.78	49.64	50.48	91,000	4,525,472	49.731	49.61	49.07	50.75	49.61	50.45	91,058	49.699	-2.44%
2026-03-18	0	50.88	50.80	51.38	50.64	50.94	58,662	2,981,622	50.827	50.85	50.77	51.35	50.61	50.91	58,699	50.795	1.76%
2026-03-17	0	50.00	49.38	50.50	50.00	50.10	47,457	2,375,150	50.049	49.97	49.35	50.47	49.97	50.07	47,487	50.017	0.08%
2026-03-16	0	49.96	49.88	50.58	49.80	50.30	76,040	3,797,180	49.937	49.93	49.85	50.55	49.77	50.27	76,088	49.905	0.32%
2026-03-13	0	49.80	49.32	50.16	49.80	50.20	50,000	2,504,544	50.091	49.77	49.29	50.13	49.77	50.17	50,032	50.059	-1.50%
2026-03-12	0	50.56	50.40	51.04	50.30	50.56	74,800	3,768,784	50.385	50.53	50.37	51.01	50.27	50.53	74,847	50.353	-0.55%
2026-03-11	0	50.84	50.42	50.84	50.80	51.16	458,600	23,400,380	51.026	50.81	50.39	50.81	50.77	51.13	458,891	50.993	-0.16%
2026-03-10	0	50.92	50.82	51.00	50.62	50.78	149,831	7,594,926	50.690	50.89	50.79	50.97	50.59	50.75	149,926	50.658	3.20%
2026-03-09	0	49.34	48.92	50.96	48.78	49.80	362,602	17,792,828	49.070	49.31	48.89	50.93	48.75	49.77	362,832	49.039	-3.37%
2026-03-06	0	51.06	51.00	51.20	50.94	51.10	11,538	588,262	50.985	51.03	50.97	51.17	50.91	51.07	11,545	50.952	0.24%
2026-03-05	0	50.94	50.64	50.96	50.68	51.62	44,800	2,283,668	50.975	50.91	50.61	50.93	50.65	51.59	44,828	50.942	1.64%
2026-03-04	0	50.12	49.80	50.68	49.80	50.12	165,216	8,247,781	49.921	50.09	49.77	50.65	49.77	50.09	165,321	49.890	0.08%
2026-03-03	0	50.08	50.00	50.12	50.20	50.66	13,203	665,982	50.442	50.05	49.97	50.09	50.17	50.63	13,211	50.410	0.40%
2026-03-02	0	49.88	49.58	49.92	49.88	50.90	153,128	7,676,030	50.128	49.85	49.55	49.89	49.85	50.87	153,225	50.096	-2.16%
2026-02-27	0	50.98	50.84	51.00	50.78	51.40	32,686	1,661,541	50.833	50.95	50.81	50.97	50.75	51.37	32,707	50.801	-0.89%
2026-02-26	0	51.44	50.88	51.54	51.00	51.50	100,200	5,150,840	51.406	51.41	50.85	51.51	50.97	51.47	100,264	51.373	1.14%
2026-02-25	0	50.86	50.36	50.92	50.80	51.00	133,875	6,814,409	50.901	50.83	50.33	50.89	50.77	50.97	133,960	50.869	0.75%
2026-02-24	0	50.48	50.42	50.48	50.40	50.52	157,000	7,925,624	50.482	50.45	50.39	50.45	50.37	50.49	157,100	50.450	-0.04%
2026-02-23	0	50.50	50.50	50.96	50.32	50.54	83,788	4,220,567	50.372	50.47	50.47	50.93	50.29	50.51	83,841	50.340	-0.04%
2026-02-20	0	50.52	50.50	52.60	50.46	50.60	353,857	17,888,269	50.552	50.49	50.47	52.57	50.43	50.57	354,082	50.520	0.44%
2026-02-16	0	50.30	50.26	51.00	50.26	50.36	20,200	1,016,520	50.323	50.27	50.23	50.97	50.23	50.33	20,213	50.291	0.40%
2026-02-13	0	50.10	49.62	50.24	49.98	51.30	66,250	3,324,567	50.182	50.07	49.59	50.21	49.95	51.27	66,292	50.150	-2.45%
2026-02-12	0	51.36	50.54	51.38	50.78	51.36	22,400	1,147,844	51.243	51.33	50.51	51.35	50.75	51.33	22,414	51.211	0.27%
2026-02-11	0	51.22	51.16	51.96	51.16	51.34	110,600	5,670,464	51.270	51.19	51.13	51.93	51.13	51.31	110,670	51.238	-0.12%
2026-02-10	0	51.28	51.30	51.36	51.20	51.32	13,837	709,269	51.259	51.25	51.27	51.33	51.17	51.29	13,846	51.226	0.71%
2026-02-09	0	50.92	49.70	51.02	50.92	51.14	24,684	1,258,095	50.968	50.89	49.67	50.99	50.89	51.11	24,700	50.936	2.58%
2026-02-06	0	49.64	49.60	50.60	49.36	49.74	191,399	9,500,762	49.639	49.61	49.57	50.57	49.33	49.71	191,520	49.607	-2.05%
2026-02-05	0	50.68	50.66	51.50	50.42	51.00	242,200	12,255,596	50.601	50.65	50.63	51.47	50.39	50.97	242,354	50.569	-1.78%
2026-02-04	0	51.60	51.64	52.58	51.40	52.56	59,400	3,057,884	51.480	51.57	51.61	52.55	51.37	52.53	59,438	51.447	-2.01%
2026-02-03	0	52.66	52.36	53.00	52.00	52.66	301,606	15,815,483	52.438	52.63	52.33	52.97	51.97	52.63	301,797	52.404	2.77%
2026-02-02	0	51.24	51.14	51.28	50.98	52.00	208,200	10,682,216	51.308	51.21	51.11	51.25	50.95	51.97	208,332	51.275	-1.46%
2026-01-30	0	52.00	51.40	52.00	52.00	52.78	49,465	2,582,704	52.213	51.97	51.37	51.97	51.97	52.75	49,496	52.180	-1.85%
2026-01-29	0	52.98	52.98	53.20	52.68	53.02	49,319	2,605,538	52.830	52.95	52.95	53.17	52.65	52.99	49,350	52.797	-0.15%
2026-01-28	0	53.06	53.00	53.12	52.52	53.12	57,200	3,026,312	52.908	53.03	52.97	53.09	52.49	53.09	57,236	52.874	1.07%
2026-01-27	0	52.50	52.36	52.50	52.30	52.50	26,247	1,375,895	52.421	52.47	52.33	52.47	52.27	52.47	26,264	52.388	1.35%
2026-01-26	0	51.80	51.50	51.86	51.66	51.86	59,808	3,093,093	51.717	51.77	51.47	51.83	51.63	51.83	59,846	51.684	0.00%
2026-01-23	0	51.80	51.74	52.32	51.74	51.90	86,400	4,480,636	51.859	51.77	51.71	52.29	51.71	51.87	86,455	51.826	0.54%
2026-01-22	0	51.52	51.52	51.58	51.42	51.60	19,015	980,053	51.541	51.49	51.49	51.55	51.39	51.57	19,027	51.508	1.30%
2026-01-21	0	50.86	50.80	51.36	50.82	51.00	219,600	11,172,512	50.877	50.83	50.77	51.33	50.79	50.97	219,739	50.844	-0.27%
2026-01-20	0	51.00	51.00	51.38	50.96	51.28	34,816	1,783,130	51.216	50.97	50.97	51.35	50.93	51.25	34,838	51.183	-0.23%
2026-01-19	0	51.12	51.02	51.90	51.12	51.90	342,601	17,564,015	51.267	51.09	50.99	51.87	51.09	51.87	342,818	51.234	-1.88%
2026-01-16	0	52.10	52.10	52.50	51.90	52.10	96,447	5,018,724	52.036	52.07	52.07	52.47	51.87	52.07	96,508	52.003	0.46%
2026-01-15	0	51.86	51.80	52.10	51.58	52.08	35,840	1,854,163	51.735	51.83	51.77	52.07	51.55	52.05	35,863	51.702	-0.50%
2026-01-14	0	52.12	52.10	52.16	52.12	52.32	10,810	563,814	52.157	52.09	52.07	52.13	52.09	52.29	10,817	52.124	-0.34%
2026-01-13	0	52.30	52.24	52.30	52.00	52.30	28,010	1,461,631	52.183	52.27	52.21	52.27	51.97	52.27	28,028	52.149	1.08%
2026-01-09	0	51.74	51.74	52.28	51.68	51.78	113,043	5,848,928	51.741	51.71	51.71	52.25	51.65	51.75	113,115	51.708	-0.19%
2026-01-08	0	51.84	51.12	52.32	51.72	52.00	156,444	8,108,746	51.832	51.81	51.09	52.29	51.69	51.97	156,543	51.799	-0.08%
2026-01-07	0	51.88	51.58	52.30	51.84	51.98	134,201	6,966,235	51.909	51.85	51.55	52.27	51.81	51.95	134,286	51.876	0.50%
2026-01-06	0	51.62	51.46	52.16	51.26	51.68	110,820	5,716,806	51.586	51.59	51.43	52.13	51.23	51.65	110,890	51.554	0.70%
2026-01-05	0	51.26	51.26	51.62	51.26	51.58	138,166	7,087,841	51.300	51.23	51.23	51.59	51.23	51.55	138,254	51.267	-0.47%
2025-12-31	0	51.50	51.22	51.60	51.46	51.54	74,600	3,839,968	51.474	51.47	51.19	51.57	51.43	51.51	74,647	51.441	-0.31%
2025-12-30	0	51.66	51.48	52.28	51.58	51.74	117,696	6,078,430	51.645	51.63	51.45	52.25	51.55	51.71	117,771	51.612	-0.27%
2025-12-29	0	51.80	51.74	51.88	51.80	51.94	24,019	1,245,947	51.873	51.77	51.71	51.85	51.77	51.91	24,034	51.840	0.00%
2025-12-24	0	51.80	51.54	51.80	51.78	51.80	11,404	590,704	51.798	51.77	51.51	51.77	51.75	51.77	11,411	51.765	0.50%
2025-12-23	0	51.54	51.50	52.20	51.54	51.66	14,427	744,689	51.618	51.51	51.47	52.17	51.51	51.63	14,436	51.585	-0.12%
2025-12-22	0	51.60	51.34	52.06	51.52	51.60	72,602	3,743,935	51.568	51.57	51.31	52.03	51.49	51.57	72,648	51.535	1.42%
2025-12-19	0	50.88	50.32	52.10	50.60	50.90	39,588	2,009,739	50.766	50.85	50.29	52.07	50.57	50.87	39,613	50.734	1.27%
2025-12-18	0	50.24	50.16	50.24	50.00	50.26	307,010	15,394,957	50.145	50.21	50.13	50.21	49.97	50.23	307,205	50.113	-1.30%
2025-12-17	0	50.90	50.88	51.40	50.78	50.84	19,210	976,482	50.832	50.87	50.85	51.37	50.75	50.81	19,222	50.800	1.15%
2025-12-16	0	50.32	50.30	51.14	50.30	51.12	47,438	2,390,025	50.382	50.29	50.27	51.11	50.27	51.09	47,468	50.350	-1.60%
2025-12-15	0	51.14	51.10	52.00	51.14	51.92	108,815	5,584,300	51.319	51.11	51.07	51.97	51.11	51.89	108,884	51.287	-1.65%
2025-12-12	0	52.00	51.92	52.02	51.64	52.04	53,220	2,767,016	51.992	51.97	51.89	51.99	51.61	52.01	53,254	51.959	0.70%
2025-12-11	0	51.64	51.50	51.98	51.54	52.08	159,200	8,219,360	51.629	51.61	51.47	51.95	51.51	52.05	159,301	51.596	-0.84%
2025-12-10	0	52.08	51.92	52.50	51.86	52.08	27,019	1,403,278	51.937	52.05	51.89	52.47	51.83	52.05	27,036	51.904	0.23%
2025-12-09	0	51.96	51.88	53.12	51.88	52.06	162,026	8,421,568	51.977	51.93	51.85	53.09	51.85	52.03	162,129	51.944	-0.50%
2025-12-08	0	52.22	52.22	52.24	52.04	52.22	40,609	2,118,921	52.179	52.19	52.19	52.21	52.01	52.19	40,635	52.146	0.35%
2025-12-05	0	52.04	52.04	52.36	51.92	52.04	108,982	5,665,788	51.988	52.01	52.01	52.33	51.89	52.01	109,051	51.955	0.23%
2025-12-04	0	51.92	51.86	51.92	51.82	51.92	159,400	8,269,368	51.878	51.89	51.83	51.89	51.79	51.89	159,501	51.845	0.04%
2025-12-03	0	51.90	51.82	51.90	51.78	51.92	33,600	1,743,452	51.889	51.87	51.79	51.87	51.75	51.89	33,621	51.856	1.09%
2025-12-02	0	51.34	51.30	51.52	51.30	51.46	37,600	1,930,200	51.335	51.31	51.27	51.49	51.27	51.43	37,624	51.303	0.47%
2025-12-01	0	51.10	51.10	51.20	51.02	51.26	82,000	4,188,252	51.076	51.07	51.07	51.17	50.99	51.23	82,052	51.044	-0.78%
2025-11-28	0	51.50	51.32	51.90	51.18	51.50	17,800	914,928	51.400	51.47	51.29	51.87	51.15	51.47	17,811	51.368	0.66%
2025-11-27	0	51.16	50.92	51.20	51.00	51.18	152,075	7,774,939	51.126	51.13	50.89	51.17	50.97	51.15	152,172	51.093	0.47%
2025-11-26	0	50.92	50.90	51.00	50.76	50.96	71,212	3,622,002	50.862	50.89	50.87	50.97	50.73	50.93	71,257	50.830	1.35%
2025-11-25	0	50.24	50.20	50.68	50.22	50.36	115,200	5,799,440	50.342	50.21	50.17	50.65	50.19	50.33	115,273	50.310	1.58%
2025-11-24	0	49.46	49.44	49.50	49.00	49.52	85,400	4,222,648	49.446	49.43	49.41	49.47	48.97	49.49	85,454	49.414	1.64%
2025-11-21	0	48.66	48.50	50.28	48.66	50.56	457,005	22,339,292	48.882	48.63	48.47	50.25	48.63	50.53	457,295	48.851	-4.25%
2025-11-20	0	50.82	50.78	50.92	50.78	50.92	149,800	7,616,060	50.842	50.79	50.75	50.89	50.75	50.89	149,895	50.809	2.09%
2025-11-19	0	49.78	49.72	49.80	49.48	49.88	140,800	7,008,120	49.774	49.75	49.69	49.77	49.45	49.85	140,889	49.742	-0.20%
2025-11-18	0	49.88	49.80	50.32	49.78	51.02	130,009	6,522,429	50.169	49.85	49.77	50.29	49.75	50.99	130,092	50.137	-2.35%
2025-11-17	0	51.08	51.00	51.50	50.38	51.08	95,000	4,834,880	50.894	51.05	50.97	51.47	50.35	51.05	95,060	50.861	1.47%
2025-11-14	0	50.34	50.24	50.68	50.28	51.62	97,801	4,951,281	50.626	50.31	50.21	50.65	50.25	51.59	97,863	50.594	-2.74%
2025-11-13	0	51.76	51.70	51.86	51.66	51.94	66,600	3,447,180	51.760	51.73	51.67	51.83	51.63	51.91	66,642	51.727	-0.42%
2025-11-12	0	51.98	52.00	52.62	51.84	52.02	63,600	3,299,468	51.878	51.95	51.97	52.59	51.81	51.99	63,640	51.846	0.46%
2025-11-11	0	51.74	51.40	51.90	51.42	51.96	253,493	13,153,453	51.889	51.71	51.37	51.87	51.39	51.93	253,654	51.856	0.66%
2025-11-10	0	51.40	51.38	51.50	51.12	51.42	140,200	7,193,556	51.309	51.37	51.35	51.47	51.09	51.39	140,289	51.277	0.59%
2025-11-07	0	51.10	51.04	51.60	50.84	51.10	85,968	4,378,834	50.936	51.07	51.01	51.57	50.81	51.07	86,023	50.903	-1.12%
2025-11-06	0	51.68	50.64	51.76	51.68	51.88	102,800	5,319,708	51.748	51.65	50.61	51.73	51.65	51.85	102,865	51.715	0.70%
2025-11-05	0	51.32	51.16	51.80	50.94	51.46	107,400	5,489,092	51.109	51.29	51.13	51.77	50.91	51.43	107,468	51.076	-1.12%
2025-11-04	0	51.90	51.60	52.80	51.88	52.36	106,200	5,550,580	52.265	51.87	51.57	52.77	51.85	52.33	106,267	52.232	-0.88%
2025-11-03	0	52.36	52.36	52.44	52.36	53.04	147,800	7,760,500	52.507	52.33	52.33	52.41	52.33	53.01	147,894	52.473	-0.72%
2025-10-31	0	52.74	52.70	53.18	52.58	52.74	189,201	9,970,184	52.696	52.71	52.67	53.15	52.55	52.71	189,321	52.663	-0.15%
2025-10-30	0	52.82	51.40	52.86	52.74	53.12	177,800	9,414,860	52.952	52.79	51.37	52.83	52.71	53.09	177,913	52.918	1.15%
2025-10-28	0	52.22	52.20	52.24	52.18	52.26	29,227	1,526,445	52.227	52.19	52.17	52.21	52.15	52.23	29,246	52.194	0.69%
2025-10-27	0	51.86	51.72	52.56	51.50	51.88	223,401	11,559,687	51.744	51.83	51.69	52.53	51.47	51.85	223,543	51.711	1.85%
2025-10-24	0	50.92	50.92	51.00	50.88	51.04	146,200	7,445,132	50.924	50.89	50.89	50.97	50.85	51.01	146,293	50.892	0.91%
2025-10-23	0	50.46	50.44	50.84	50.40	50.46	40,748	2,054,372	50.417	50.43	50.41	50.81	50.37	50.43	40,774	50.385	-0.79%
2025-10-22	0	50.86	50.70	50.92	50.74	50.92	85,476	4,343,970	50.821	50.83	50.67	50.89	50.71	50.89	85,530	50.789	0.16%
2025-10-21	0	50.78	50.38	51.26	50.78	50.94	237,000	12,049,452	50.842	50.75	50.35	51.23	50.75	50.91	237,150	50.809	0.59%
2025-10-20	0	50.48	49.22	51.88	50.28	50.52	122,400	6,168,204	50.394	50.45	49.19	51.85	50.25	50.49	122,478	50.362	2.69%
2025-10-17	0	49.16	49.00	49.32	49.08	49.82	267,800	13,288,324	49.620	49.13	48.97	49.29	49.05	49.79	267,970	49.589	-2.23%
2025-10-16	0	50.28	50.20	50.80	50.00	50.34	34,810	1,743,143	50.076	50.25	50.17	50.77	49.97	50.31	34,832	50.044	0.40%
2025-10-15	0	50.08	50.00	50.50	49.90	50.14	26,201	1,308,369	49.936	50.05	49.97	50.47	49.87	50.11	26,218	49.904	1.17%
2025-10-14	0	49.50	49.30	50.10	49.50	50.30	66,209	3,313,270	50.043	49.47	49.27	50.07	49.47	50.27	66,251	50.011	-1.12%
2025-10-13	0	50.06	49.88	50.30	49.84	50.80	61,400	3,063,712	49.898	50.03	49.85	50.27	49.81	50.77	61,439	49.866	-1.57%
2025-10-10	0	50.86	50.84	51.94	50.84	51.02	36,200	1,843,916	50.937	50.83	50.81	51.91	50.81	50.99	36,223	50.905	-0.20%
2025-10-09	0	50.96	50.86	50.96	50.82	51.02	40,894	2,082,772	50.931	50.93	50.83	50.93	50.79	50.99	40,920	50.899	0.99%
2025-10-08	0	50.46	50.38	51.40	50.36	51.40	121,800	6,144,156	50.445	50.43	50.35	51.37	50.33	51.37	121,877	50.413	0.04%
2025-10-06	0	50.44	50.40	51.50	50.32	50.60	96,400	4,861,424	50.430	50.41	50.37	51.47	50.29	50.57	96,461	50.398	-0.32%
2025-10-03	0	50.60	50.60	51.52	50.48	51.54	56,050	2,834,511	50.571	50.57	50.57	51.49	50.45	51.51	56,086	50.539	0.44%
2025-10-02	0	50.38	50.28	51.00	50.14	50.38	86,400	4,348,304	50.328	50.35	50.25	50.97	50.11	50.35	86,455	50.296	1.23%
2025-09-30	0	49.82	49.70	49.90	49.76	49.94	127,600	6,364,436	49.878	49.74	49.62	49.82	49.68	49.86	127,809	49.796	-0.12%
2025-09-29	0	49.88	49.80	50.14	49.42	49.90	67,027	3,340,178	49.833	49.80	49.72	50.06	49.34	49.82	67,137	49.752	0.93%
2025-09-26	0	49.42	49.40	50.00	49.32	49.46	38,200	1,886,960	49.397	49.34	49.32	49.92	49.24	49.38	38,263	49.316	-0.32%
2025-09-25	0	49.58	49.58	49.84	49.58	49.86	48,400	2,402,840	49.646	49.50	49.50	49.76	49.50	49.78	48,479	49.564	-0.56%
2025-09-24	0	49.86	49.86	50.14	49.76	50.00	34,200	1,704,492	49.839	49.78	49.78	50.06	49.68	49.92	34,256	49.757	-0.52%
2025-09-23	0	50.12	50.00	50.14	50.08	50.16	28,800	1,443,972	50.138	50.04	49.92	50.06	50.00	50.08	28,847	50.056	1.05%
2025-09-22	0	49.60	49.20	50.80	49.52	49.82	60,200	2,991,820	49.698	49.52	49.12	50.72	49.44	49.74	60,299	49.617	0.16%
2025-09-19	0	49.52	48.94	50.86	49.48	49.60	11,815	585,747	49.577	49.44	48.86	50.78	49.40	49.52	11,834	49.495	0.28%
2025-09-18	0	49.38	49.38	50.22	49.22	49.40	27,200	1,340,160	49.271	49.30	49.30	50.14	49.14	49.32	27,245	49.190	0.28%
2025-09-17	0	49.24	49.18	49.30	49.08	49.70	31,400	1,548,172	49.305	49.16	49.10	49.22	49.00	49.62	31,451	49.224	-0.04%
2025-09-16	0	49.26	49.00	49.76	48.88	49.36	69,436	3,419,374	49.245	49.18	48.92	49.68	48.80	49.28	69,550	49.164	0.98%
2025-09-15	0	48.78	48.58	48.88	48.50	48.84	9,500	463,140	48.752	48.70	48.50	48.80	48.42	48.76	9,516	48.672	0.41%
2025-09-12	0	48.58	48.40	48.70	48.50	48.66	7,007	340,399	48.580	48.50	48.32	48.62	48.42	48.58	7,018	48.500	0.25%
2025-09-11	0	48.46	48.02	48.50	48.32	48.46	19,600	948,520	48.394	48.38	47.94	48.42	48.24	48.38	19,632	48.315	-0.04%
2025-09-10	0	48.48	48.48	48.84	48.32	48.48	28,200	1,365,108	48.408	48.40	48.40	48.76	48.24	48.40	28,246	48.329	0.29%
2025-09-09	0	48.34	48.24	48.50	48.20	48.50	25,618	1,240,169	48.410	48.26	48.16	48.42	48.12	48.42	25,660	48.331	0.42%
2025-09-08	0	48.14	48.08	48.28	48.00	48.18	38,000	1,828,472	48.118	48.06	48.00	48.20	47.92	48.10	38,062	48.039	0.08%
2025-09-05	0	48.10	47.50	48.28	48.06	48.22	25,583	1,232,965	48.195	48.02	47.42	48.20	47.98	48.14	25,625	48.116	1.05%
2025-09-04	0	47.60	47.52	48.12	47.50	47.72	5,212	248,139	47.609	47.52	47.44	48.04	47.42	47.64	5,221	47.531	0.55%
2025-09-03	0	47.34	47.34	47.98	47.28	47.38	45,400	2,150,020	47.357	47.26	47.26	47.90	47.20	47.30	45,474	47.280	0.30%
2025-09-02	0	47.20	47.16	47.98	47.30	47.56	90,009	4,264,263	47.376	47.12	47.08	47.90	47.22	47.48	90,157	47.298	-0.51%
2025-09-01	0	47.44	47.20	47.50	47.38	47.68	82,657	3,924,449	47.479	47.36	47.12	47.42	47.30	47.60	82,793	47.401	-1.04%
2025-08-29	0	47.94	47.92	48.98	47.92	47.96	2,600	124,616	47.929	47.86	47.84	48.90	47.84	47.88	2,604	47.851	0.38%
2025-08-28	0	47.76	47.76	48.52	47.60	47.72	12,400	591,292	47.685	47.68	47.68	48.44	47.52	47.64	12,420	47.607	0.25%
2025-08-27	0	47.64	47.60	48.42	47.58	47.74	56,620	2,696,137	47.618	47.56	47.52	48.34	47.50	47.66	56,713	47.540	0.42%
2025-08-26	0	47.44	47.00	48.80	47.44	47.54	19,000	902,832	47.518	47.36	46.92	48.72	47.36	47.46	19,031	47.440	-0.59%
2025-08-25	0	47.72	47.58	47.72	47.62	47.78	50,600	2,414,796	47.723	47.64	47.50	47.64	47.54	47.70	50,683	47.645	1.36%
2025-08-22	0	47.08	47.00	48.26	46.92	47.12	118,400	5,571,396	47.056	47.00	46.92	48.18	46.84	47.04	118,594	46.979	-0.51%
2025-08-21	0	47.32	47.26	47.44	47.14	47.44	50,400	2,383,444	47.291	47.24	47.18	47.36	47.06	47.36	50,483	47.213	-0.25%
2025-08-20	0	47.44	47.28	48.00	47.20	47.44	1,271,600	60,028,277	47.207	47.36	47.20	47.92	47.12	47.36	1,273,685	47.130	-1.21%
2025-08-19	0	48.02	48.02	49.00	47.96	48.20	14,600	701,436	48.044	47.94	47.94	48.92	47.88	48.12	14,624	47.965	-0.50%
2025-08-18	0	48.26	48.00	48.26	48.34	48.50	21,000	1,017,724	48.463	48.18	47.92	48.18	48.26	48.42	21,034	48.384	-0.54%
2025-08-15	0	48.52	48.48	48.60	48.48	48.64	28,400	1,377,532	48.505	48.44	48.40	48.52	48.40	48.56	28,447	48.425	-0.33%
2025-08-14	0	48.68	48.58	50.00	48.56	48.84	77,800	3,785,196	48.653	48.60	48.50	49.92	48.48	48.76	77,928	48.573	-0.25%
2025-08-13	0	48.80	48.70	49.00	48.60	48.82	45,600	2,223,664	48.765	48.72	48.62	48.92	48.52	48.74	45,675	48.685	1.54%
2025-08-12	0	48.06	48.06	48.20	48.04	48.16	14,023	674,253	48.082	47.98	47.98	48.12	47.96	48.08	14,046	48.003	-0.17%
2025-08-11	0	48.14	48.08	48.36	48.14	48.36	749,800	36,251,344	48.348	48.06	48.00	48.28	48.06	48.28	751,030	48.269	0.54%
2025-08-08	0	47.88	47.84	47.90	47.86	47.94	22,200	1,064,028	47.929	47.80	47.76	47.82	47.78	47.86	22,236	47.851	0.21%
2025-08-07	0	47.78	47.70	47.78	47.66	47.78	17,986	858,735	47.745	47.70	47.62	47.70	47.58	47.70	18,015	47.666	1.27%
2025-08-06	0	47.18	47.14	47.18	46.94	47.18	5,600	263,336	47.024	47.10	47.06	47.10	46.86	47.10	5,609	46.947	-0.55%
2025-08-05	0	47.44	46.30	47.44	46.80	47.48	14,400	682,852	47.420	47.36	46.22	47.36	46.72	47.40	14,424	47.343	1.41%
2025-08-04	0	46.78	46.70	47.58	46.62	47.30	33,200	1,550,304	46.696	46.70	46.62	47.50	46.54	47.22	33,254	46.619	-0.68%
2025-08-01	0	47.10	47.04	47.10	47.04	47.44	57,400	2,716,836	47.332	47.02	46.96	47.02	46.96	47.36	57,494	47.254	-2.32%
2025-07-31	0	48.22	48.22	48.78	48.22	48.42	673,306	32,544,339	48.335	48.14	48.14	48.70	48.14	48.34	674,410	48.256	1.17%
2025-07-30	0	47.66	47.64	48.30	47.60	47.76	686,600	32,790,477	47.758	47.58	47.56	48.22	47.52	47.68	687,726	47.680	-0.33%
2025-07-29	0	47.82	47.76	-	47.66	47.82	47,820	2,283,628	47.755	47.74	47.68	-	47.58	47.74	47,898	47.676	0.04%
2025-07-28	0	47.80	47.78	48.28	47.70	47.88	38,200	1,826,028	47.802	47.72	47.70	48.20	47.62	47.80	38,263	47.724	0.76%
2025-07-25	0	47.44	47.10	47.46	47.46	47.58	9,800	465,612	47.511	47.36	47.02	47.38	47.38	47.50	9,816	47.434	0.17%
2025-07-24	0	47.36	47.36	47.42	47.34	47.50	167,200	7,925,636	47.402	47.28	47.28	47.34	47.26	47.42	167,474	47.325	0.38%
2025-07-23	0	47.18	47.18	47.26	47.18	47.24	14,800	698,688	47.209	47.10	47.10	47.18	47.10	47.16	14,824	47.131	-0.17%
2025-07-22	0	47.26	47.20	47.46	47.24	47.46	53,780	2,547,776	47.374	47.18	47.12	47.38	47.16	47.38	53,868	47.296	-0.42%
2025-07-21	0	47.46	47.22	47.46	47.12	47.46	11,600	547,640	47.210	47.38	47.14	47.38	47.04	47.38	11,619	47.133	0.59%
2025-07-18	0	47.18	47.18	47.36	47.12	47.26	60,400	2,848,144	47.155	47.10	47.10	47.28	47.04	47.18	60,499	47.077	0.81%
2025-07-17	0	46.80	46.80	47.00	46.62	46.90	15,000	701,164	46.744	46.72	46.72	46.92	46.54	46.82	15,025	46.668	0.43%
2025-07-16	0	46.60	46.48	47.00	46.50	46.70	12,400	578,268	46.635	46.52	46.40	46.92	46.42	46.62	12,420	46.558	-0.72%
2025-07-15	0	46.94	46.86	46.98	46.58	46.94	15,000	701,100	46.740	46.86	46.78	46.90	46.50	46.86	15,025	46.663	1.34%
2025-07-14	0	46.32	46.28	46.94	46.26	46.44	260,000	12,032,996	46.281	46.24	46.20	46.86	46.18	46.36	260,426	46.205	-0.30%
2025-07-11	0	46.46	46.04	46.46	46.40	46.64	50,400	2,342,968	46.488	46.38	45.96	46.38	46.32	46.56	50,483	46.411	-0.39%
2025-07-10	0	46.64	46.34	47.08	46.52	46.64	132,200	6,160,724	46.602	46.56	46.26	47.00	46.44	46.56	132,417	46.525	0.65%
2025-07-09	0	46.34	46.28	46.50	46.28	46.36	70,397	3,257,861	46.278	46.26	46.20	46.42	46.20	46.28	70,512	46.203	-0.34%
2025-07-08	0	46.50	46.32	46.52	46.32	46.50	27,404	1,271,617	46.403	46.42	46.24	46.44	46.24	46.42	27,449	46.327	0.22%
2025-07-07	0	46.40	46.32	46.46	46.38	46.90	43,600	2,024,764	46.440	46.32	46.24	46.38	46.30	46.82	43,672	46.364	-0.43%
2025-07-04	0	46.60	46.32	47.06	46.50	46.60	26,200	1,219,964	46.564	46.52	46.24	46.98	46.42	46.52	26,243	46.487	0.52%
2025-07-03	0	46.36	46.32	46.80	46.20	46.38	19,000	879,864	46.309	46.28	46.24	46.72	46.12	46.30	19,031	46.233	0.78%
2025-07-02	0	46.00	45.52	46.00	45.92	46.08	16,800	772,688	45.993	45.92	45.45	45.92	45.84	46.00	16,828	45.918	-0.56%
2025-06-30	0	46.26	46.24	46.50	46.12	46.48	56,200	2,601,384	46.288	46.18	46.16	46.42	46.04	46.40	56,292	46.212	0.57%
2025-06-27	0	46.00	45.90	46.40	45.58	46.02	32,600	1,496,436	45.903	45.92	45.82	46.32	45.51	45.94	32,653	45.828	1.01%
2025-06-26	0	45.54	45.50	46.00	45.36	45.54	12,200	554,144	45.422	45.47	45.43	45.92	45.29	45.47	12,220	45.347	0.44%
2025-06-25	0	45.34	45.32	45.40	45.24	45.38	19,200	869,996	45.312	45.27	45.25	45.33	45.17	45.31	19,231	45.238	0.44%
2025-06-24	0	45.14	44.90	45.22	44.88	45.22	296,411	13,336,061	44.992	45.07	44.83	45.15	44.81	45.15	296,897	44.918	2.08%
2025-06-23	0	44.22	44.04	44.30	43.86	44.12	41,000	1,804,772	44.019	44.15	43.97	44.23	43.79	44.05	41,067	43.947	-0.18%
2025-06-20	0	44.30	44.00	44.74	44.16	44.30	25,752	1,139,634	44.254	44.23	43.93	44.67	44.09	44.23	25,794	44.182	0.54%
2025-06-19	0	44.06	43.76	44.80	44.08	44.16	38,400	1,694,528	44.128	43.99	43.69	44.73	44.01	44.09	38,463	44.056	-0.99%
2025-06-18	0	44.50	43.90	44.80	44.36	44.52	58,800	2,611,964	44.421	44.43	43.83	44.73	44.29	44.45	58,896	44.348	0.09%
2025-06-17	0	44.46	44.40	44.66	44.40	44.60	12,600	561,680	44.578	44.39	44.33	44.59	44.33	44.53	12,621	44.505	0.00%
2025-06-16	0	44.46	43.78	44.80	44.20	44.46	37,401	1,655,347	44.259	44.39	43.71	44.73	44.13	44.39	37,462	44.187	0.91%
2025-06-13	0	44.06	44.06	44.88	43.86	44.06	58,000	2,547,504	43.923	43.99	43.99	44.81	43.79	43.99	58,095	43.851	-0.77%
2025-06-12	0	44.40	44.38	44.40	44.32	44.52	30,800	1,369,836	44.475	44.33	44.31	44.33	44.25	44.45	30,851	44.402	-0.63%
2025-06-11	0	44.68	44.68	44.90	44.42	44.68	67,800	3,023,664	44.597	44.61	44.61	44.83	44.35	44.61	67,911	44.524	0.63%
2025-06-10	0	44.40	44.28	44.72	44.40	44.80	68,220	3,048,537	44.687	44.33	44.21	44.65	44.33	44.73	68,332	44.614	0.05%
2025-06-09	0	44.38	44.30	44.80	44.26	44.36	21,400	948,396	44.318	44.31	44.23	44.73	44.19	44.29	21,435	44.245	0.50%
2025-06-06	0	44.16	44.08	44.80	43.92	44.20	165,011	7,280,284	44.120	44.09	44.01	44.73	43.85	44.13	165,282	44.048	-0.54%
2025-06-05	0	44.40	43.78	44.80	44.22	44.40	25,200	1,114,828	44.239	44.33	43.71	44.73	44.15	44.33	25,241	44.167	0.36%
2025-06-04	0	44.24	44.10	44.24	43.74	44.26	31,400	1,384,116	44.080	44.17	44.03	44.17	43.67	44.19	31,451	44.008	1.47%
2025-06-03	0	43.60	43.40	43.70	43.60	43.70	26,000	1,135,456	43.671	43.53	43.33	43.63	43.53	43.63	26,043	43.600	1.07%
2025-06-02	0	43.14	43.08	43.90	43.10	43.96	41,000	1,768,652	43.138	43.07	43.01	43.83	43.03	43.89	41,067	43.067	-0.83%
2025-05-30	0	43.50	43.40	44.00	43.34	44.38	18,600	811,672	43.638	43.43	43.33	43.93	43.27	44.31	18,631	43.567	-1.98%
2025-05-29	0	44.38	44.40	44.50	44.20	44.40	129,200	5,726,016	44.319	44.31	44.33	44.43	44.13	44.33	129,412	44.246	1.79%
2025-05-28	0	43.60	43.50	43.72	43.54	43.68	66,800	2,915,280	43.642	43.53	43.43	43.65	43.47	43.61	66,910	43.570	0.74%
2025-05-27	0	43.28	43.28	43.58	43.00	43.20	21,411	923,259	43.121	43.21	43.21	43.51	42.93	43.13	21,446	43.050	0.28%
2025-05-26	0	43.16	43.02	43.56	43.06	43.16	64,914	2,800,030	43.135	43.09	42.95	43.49	42.99	43.09	65,020	43.064	0.19%
2025-05-23	0	43.08	43.00	43.56	42.88	43.10	37,372	1,604,810	42.942	43.01	42.93	43.49	42.81	43.03	37,433	42.871	0.33%
2025-05-22	0	42.94	42.90	43.42	42.86	43.00	44,400	1,905,780	42.923	42.87	42.83	43.35	42.79	42.93	44,473	42.853	-0.74%
2025-05-21	0	43.26	42.90	43.34	43.18	43.44	50,400	2,181,936	43.292	43.19	42.83	43.27	43.11	43.37	50,483	43.222	-0.41%
2025-05-20	0	43.44	42.90	43.52	43.00	43.52	1,069,600	46,449,460	43.427	43.37	42.83	43.45	42.93	43.45	1,071,354	43.356	1.07%
2025-05-19	0	42.98	42.90	43.00	42.92	43.10	84,200	3,620,712	43.001	42.91	42.83	42.93	42.85	43.03	84,338	42.931	-0.92%
2025-05-16	0	43.38	43.28	43.46	43.18	43.38	51,200	2,215,960	43.281	43.31	43.21	43.39	43.11	43.31	51,284	43.210	0.70%
2025-05-15	0	43.08	43.04	43.08	43.10	43.30	21,600	933,216	43.204	43.01	42.97	43.01	43.03	43.23	21,635	43.134	-0.05%
2025-05-14	0	43.10	42.16	43.20	42.58	43.10	88,401	3,800,974	42.997	43.03	42.09	43.13	42.51	43.03	88,546	42.927	2.28%
2025-05-13	0	42.14	42.02	42.16	42.08	42.16	43,600	1,835,452	42.098	42.07	41.95	42.09	42.01	42.09	43,672	42.029	0.29%
2025-05-12	0	42.02	42.20	42.50	41.32	42.26	163,000	6,781,080	41.602	41.95	42.13	42.43	41.25	42.19	163,267	41.534	3.19%
2025-05-09	0	40.72	40.16	41.26	40.60	40.80	16,270	661,823	40.678	40.65	40.09	41.19	40.53	40.73	16,297	40.611	0.20%
2025-05-08	0	40.64	40.34	41.00	40.34	40.64	48,600	1,971,800	40.572	40.57	40.27	40.93	40.27	40.57	48,680	40.506	1.20%
2025-05-07	0	40.16	40.16	40.66	40.04	40.22	22,600	907,244	40.144	40.09	40.09	40.59	39.97	40.15	22,637	40.078	0.60%
2025-05-06	0	39.92	39.92	40.10	39.90	40.12	37,200	1,490,200	40.059	39.85	39.85	40.03	39.83	40.05	37,261	39.994	-0.15%
2025-05-02	0	39.98	39.26	41.00	39.98	40.10	16,200	648,264	40.016	39.91	39.20	40.93	39.91	40.03	16,227	39.951	1.83%
2025-04-30	0	39.26	39.10	41.98	39.14	39.28	24,000	940,620	39.193	39.20	39.04	41.91	39.08	39.22	24,039	39.128	-0.15%
2025-04-29	0	39.32	35.80	39.40	39.16	39.38	35,412	1,391,827	39.304	39.26	35.74	39.34	39.10	39.32	35,470	39.239	0.56%
2025-04-28	0	39.10	38.42	39.12	38.86	39.14	38,200	1,492,916	39.082	39.04	38.36	39.06	38.80	39.08	38,263	39.018	0.51%
2025-04-25	0	38.90	38.92	39.06	38.86	39.06	90,000	3,507,080	38.968	38.84	38.86	39.00	38.80	39.00	90,148	38.904	3.73%
2025-04-24	0	37.50	37.02	37.50	37.64	37.78	28,106	1,059,294	37.689	37.44	36.96	37.44	37.58	37.72	28,152	37.628	-0.42%
2025-04-23	0	37.66	37.64	38.08	37.16	37.66	76,800	2,875,944	37.447	37.60	37.58	38.02	37.10	37.60	76,926	37.386	3.75%
2025-04-22	0	36.30	36.08	37.00	36.04	36.38	58,800	2,126,552	36.166	36.24	36.02	36.94	35.98	36.32	58,896	36.107	-2.63%
2025-04-17	0	37.28	37.00	37.60	37.00	37.42	92,600	3,442,384	37.175	37.22	36.94	37.54	36.94	37.36	92,752	37.114	0.38%
2025-04-16	0	37.14	37.12	37.38	37.10	37.54	94,800	3,538,900	37.330	37.08	37.06	37.32	37.04	37.48	94,955	37.269	-2.37%
2025-04-15	0	38.04	38.04	38.36	37.78	38.38	204,800	7,760,301	37.892	37.98	37.98	38.30	37.72	38.32	205,136	37.830	-0.89%
2025-04-14	0	38.38	38.32	40.06	37.86	38.38	68,610	2,620,129	38.189	38.32	38.26	39.99	37.80	38.32	68,723	38.126	3.06%
2025-04-11	0	37.24	36.80	37.88	36.58	37.62	146,800	5,438,516	37.047	37.18	36.74	37.82	36.52	37.56	147,041	36.986	-1.79%
2025-04-10	0	37.92	35.50	38.10	37.98	38.40	212,800	8,140,789	38.256	37.86	35.44	38.04	37.92	38.34	213,149	38.193	9.09%
2025-04-09	0	34.76	34.28	34.74	33.50	35.80	234,155	8,045,849	34.361	34.70	34.22	34.68	33.45	35.74	234,539	34.305	-3.55%
2025-04-08	0	36.04	35.82	36.04	33.50	36.04	251,488	8,964,820	35.647	35.98	35.76	35.98	33.45	35.98	251,900	35.589	7.84%
2025-04-07	0	33.42	33.00	33.50	33.06	36.90	389,900	13,156,816	33.744	33.37	32.95	33.45	33.01	36.84	390,539	33.689	-12.70%
2025-04-03	0	38.28	38.16	39.14	38.20	39.14	90,000	3,448,020	38.311	38.22	38.10	39.08	38.14	39.08	90,148	38.249	-2.25%
2025-04-02	0	39.16	39.14	39.28	39.14	39.32	19,200	753,300	39.234	39.10	39.08	39.22	39.08	39.26	19,231	39.170	0.67%
2025-04-01	0	38.90	38.80	39.44	38.72	39.08	146,600	5,720,680	39.022	38.84	38.74	39.38	38.66	39.02	146,840	38.958	0.70%
2025-03-31	0	38.66	38.66	39.00	38.50	39.72	77,800	3,002,472	38.592	38.57	38.57	38.91	38.41	39.62	77,988	38.499	-2.96%
2025-03-28	0	39.84	39.72	40.08	39.90	40.10	21,800	872,204	40.009	39.74	39.62	39.98	39.80	40.00	21,853	39.913	-1.04%
2025-03-27	0	40.26	40.24	41.00	40.04	40.40	16,000	644,556	40.285	40.16	40.14	40.90	39.94	40.30	16,039	40.188	-1.80%
2025-03-26	0	41.00	41.00	41.06	40.94	41.12	67,600	2,774,352	41.041	40.90	40.90	40.96	40.84	41.02	67,763	40.942	0.64%
2025-03-25	0	40.74	40.74	40.84	40.68	40.84	20,600	840,068	40.780	40.64	40.64	40.74	40.58	40.74	20,650	40.682	0.79%
2025-03-24	0	40.42	40.40	40.80	40.30	40.42	93,600	3,775,268	40.334	40.32	40.30	40.70	40.20	40.32	93,826	40.237	1.86%
2025-03-21	0	39.68	39.50	39.88	39.66	39.92	48,328	1,920,488	39.739	39.58	39.40	39.78	39.56	39.82	48,445	39.643	-1.10%
2025-03-20	0	40.12	40.06	40.14	39.38	40.20	9,600	385,188	40.124	40.02	39.96	40.04	39.29	40.10	9,623	40.027	1.88%
2025-03-19	0	39.38	39.38	39.50	39.38	39.60	17,200	678,964	39.475	39.29	39.29	39.40	39.29	39.50	17,242	39.379	-1.30%
2025-03-18	0	39.90	39.88	40.00	39.80	39.96	114,000	4,546,836	39.885	39.80	39.78	39.90	39.70	39.86	114,276	39.788	0.71%
2025-03-17	0	39.62	39.30	39.80	39.50	39.64	49,800	1,971,760	39.594	39.52	39.21	39.70	39.40	39.54	49,920	39.498	1.07%
2025-03-14	0	39.20	39.20	39.32	39.18	39.36	112,600	4,415,360	39.213	39.11	39.11	39.23	39.09	39.27	112,872	39.118	-0.20%
2025-03-13	0	39.28	39.24	40.00	39.24	40.00	36,000	1,419,240	39.423	39.19	39.15	39.90	39.15	39.90	36,087	39.328	-0.15%
2025-03-12	0	39.34	39.10	39.44	39.16	39.42	28,000	1,099,360	39.263	39.25	39.01	39.34	39.07	39.32	28,068	39.168	0.05%
2025-03-11	0	39.32	39.32	39.48	38.82	40.00	72,682	2,849,411	39.204	39.23	39.23	39.38	38.73	39.90	72,858	39.109	-3.15%
2025-03-10	0	40.60	40.54	40.98	40.54	41.08	28,000	1,137,708	40.632	40.50	40.44	40.88	40.44	40.98	28,068	40.534	-0.39%
2025-03-07	0	40.76	40.50	41.20	40.60	41.16	54,740	2,230,437	40.746	40.66	40.40	41.10	40.50	41.06	54,872	40.648	-1.69%
2025-03-06	0	41.46	41.16	41.52	41.46	41.70	44,200	1,840,088	41.631	41.36	41.06	41.42	41.36	41.60	44,307	41.531	-0.10%
2025-03-05	0	41.50	41.46	41.96	41.30	41.50	53,200	2,202,016	41.391	41.40	41.36	41.86	41.20	41.40	53,329	41.291	0.24%
2025-03-04	0	41.40	41.32	42.84	40.72	41.56	48,200	1,996,852	41.429	41.30	41.22	42.74	40.62	41.46	48,317	41.329	-2.27%
2025-03-03	0	42.36	42.32	42.86	42.14	42.40	46,810	1,980,360	42.306	42.26	42.22	42.76	42.04	42.30	46,923	42.204	1.68%
2025-02-28	0	41.66	41.62	42.92	41.46	42.92	48,400	2,014,612	41.624	41.56	41.52	42.82	41.36	42.82	48,517	41.524	-2.94%
2025-02-27	0	42.92	42.92	43.44	42.64	42.96	15,611	668,072	42.795	42.82	42.82	43.34	42.54	42.86	15,649	42.692	-0.09%
2025-02-26	0	42.96	42.96	43.48	42.70	42.96	58,800	2,517,476	42.814	42.86	42.86	43.38	42.60	42.86	58,942	42.711	-0.09%
2025-02-25	0	43.00	42.56	43.18	43.00	43.76	59,400	2,564,608	43.175	42.90	42.46	43.08	42.90	43.65	59,544	43.071	-1.92%
2025-02-24	0	43.84	43.80	45.08	43.78	44.20	50,000	2,194,404	43.888	43.73	43.69	44.97	43.67	44.09	50,121	43.782	-1.70%
2025-02-21	0	44.60	44.60	45.16	44.52	44.68	182,392	8,145,294	44.658	44.49	44.49	45.05	44.41	44.57	182,833	44.550	-0.18%
2025-02-20	0	44.68	44.68	45.28	44.64	44.80	42,000	1,875,908	44.665	44.57	44.57	45.17	44.53	44.69	42,102	44.557	-0.27%
2025-02-19	0	44.80	44.80	44.88	44.80	44.94	8,200	367,844	44.859	44.69	44.69	44.77	44.69	44.83	8,220	44.751	-0.27%
2025-02-18	0	44.92	44.86	45.00	44.80	44.96	22,410	1,004,797	44.837	44.81	44.75	44.89	44.69	44.85	22,464	44.729	0.22%
2025-02-17	0	44.82	44.82	44.84	44.80	44.90	36,300	1,627,960	44.847	44.71	44.71	44.73	44.69	44.79	36,388	44.739	0.36%
2025-02-14	0	44.66	44.68	44.70	44.50	44.68	27,023	1,205,644	44.616	44.55	44.57	44.59	44.39	44.57	27,088	44.508	1.22%
2025-02-13	0	44.12	43.90	44.32	44.12	44.22	50,600	2,235,272	44.175	44.01	43.79	44.21	44.01	44.11	50,722	44.069	0.46%
2025-02-12	0	43.92	43.90	44.10	43.90	44.00	58,600	2,577,964	43.993	43.81	43.79	43.99	43.79	43.89	58,742	43.886	0.09%
2025-02-11	0	43.88	43.70	44.00	43.86	44.48	44,015	1,933,155	43.920	43.77	43.59	43.89	43.75	44.37	44,121	43.814	0.41%
2025-02-10	0	43.70	43.66	44.52	43.66	43.82	37,600	1,642,796	43.691	43.59	43.55	44.41	43.55	43.71	37,691	43.586	-0.77%
2025-02-07	0	44.04	44.04	44.08	43.94	44.10	33,530	1,476,881	44.047	43.93	43.93	43.97	43.83	43.99	33,611	43.940	0.46%
2025-02-06	0	43.84	43.82	44.00	43.38	44.00	53,800	2,360,592	43.877	43.73	43.71	43.89	43.28	43.89	53,930	43.771	1.25%
2025-02-05	0	43.30	43.18	43.38	43.28	43.54	54,600	2,369,824	43.403	43.20	43.08	43.28	43.18	43.43	54,732	43.299	0.46%
2025-02-04	0	43.10	43.10	43.18	42.90	43.38	28,600	1,234,784	43.174	43.00	43.00	43.08	42.80	43.28	28,669	43.070	1.27%
2025-02-03	0	42.56	42.52	43.36	42.32	42.88	141,300	5,988,804	42.384	42.46	42.42	43.26	42.22	42.78	141,642	42.281	-0.75%
2025-01-28	0	42.88	42.88	42.96	42.80	42.92	42,400	1,818,136	42.881	42.78	42.78	42.86	42.70	42.82	42,503	42.777	-0.05%
2025-01-27	0	42.90	42.80	44.20	42.92	44.30	94,600	4,082,920	43.160	42.80	42.70	44.09	42.82	44.19	94,829	43.056	-2.99%
2025-01-24	0	44.22	43.68	44.30	44.22	44.40	13,000	575,952	44.304	44.11	43.57	44.19	44.11	44.29	13,031	44.197	0.14%
2025-01-23	0	44.16	44.00	44.30	44.12	44.20	50,600	2,235,004	44.170	44.05	43.89	44.19	44.01	44.09	50,722	44.064	0.50%
2025-01-22	0	43.94	43.94	44.10	43.94	44.02	14,220	625,306	43.974	43.83	43.83	43.99	43.83	43.91	14,254	43.868	1.01%
2025-01-21	0	43.50	43.42	43.92	43.30	43.50	39,000	1,694,136	43.439	43.40	43.32	43.81	43.20	43.40	39,094	43.335	0.14%
2025-01-20	0	43.44	43.30	43.90	43.28	43.44	13,200	572,032	43.336	43.34	43.20	43.79	43.18	43.34	13,232	43.231	1.54%
2025-01-17	0	42.78	42.74	43.78	42.74	42.86	11,200	479,640	42.825	42.68	42.64	43.67	42.64	42.76	11,227	42.722	-1.20%
2025-01-16	0	43.30	42.50	43.30	43.00	43.34	33,800	1,459,944	43.194	43.20	42.40	43.20	42.90	43.24	33,882	43.089	2.75%
2025-01-15	0	42.14	42.10	42.80	42.12	42.16	17,000	716,340	42.138	42.04	42.00	42.70	42.02	42.06	17,041	42.036	-0.43%
2025-01-14	0	42.32	42.24	42.76	42.18	42.34	35,000	1,480,372	42.296	42.22	42.14	42.66	42.08	42.24	35,085	42.194	0.86%
2025-01-13	0	41.96	41.94	42.50	41.92	42.60	24,400	1,025,748	42.039	41.86	41.84	42.40	41.82	42.50	24,459	41.937	-1.82%
2025-01-10	0	42.74	42.68	42.76	42.60	42.78	3,600	153,728	42.702	42.64	42.58	42.66	42.50	42.68	3,609	42.599	0.19%
2025-01-09	0	42.66	42.56	42.66	42.66	43.40	12,416	531,065	42.773	42.56	42.46	42.56	42.56	43.30	12,446	42.669	-0.65%
2025-01-08	0	42.94	42.90	44.00	42.84	44.00	14,785	637,591	43.124	42.84	42.80	43.89	42.74	43.89	14,821	43.020	-1.33%
2025-01-07	0	43.52	43.50	43.60	43.50	43.62	40,400	1,760,624	43.580	43.42	43.40	43.49	43.40	43.51	40,498	43.475	0.79%
2025-01-06	0	43.18	43.12	43.20	43.02	43.20	25,000	1,077,904	43.116	43.08	43.02	43.10	42.92	43.10	25,060	43.012	1.31%
2025-01-03	0	42.62	42.26	42.92	42.48	42.80	78,000	3,319,976	42.564	42.52	42.16	42.82	42.38	42.70	78,189	42.461	-0.42%
2025-01-02	0	42.80	42.68	42.92	42.64	42.86	51,200	2,189,404	42.762	42.70	42.58	42.82	42.54	42.76	51,324	42.659	-0.05%
2024-12-31	0	42.82	42.78	42.84	42.78	43.56	20,200	865,356	42.839	42.72	42.68	42.74	42.68	43.45	20,249	42.736	-0.97%
2024-12-30	0	43.24	43.20	43.30	43.24	43.44	28,600	1,239,980	43.356	43.14	43.10	43.20	43.14	43.34	28,669	43.251	-1.37%
2024-12-27	0	43.84	43.80	44.34	43.80	43.94	101,800	4,464,492	43.856	43.73	43.69	44.23	43.69	43.83	102,046	43.750	0.92%
2024-12-24	0	43.44	43.38	43.80	43.32	43.46	25,600	1,112,136	43.443	43.34	43.28	43.69	43.22	43.36	25,662	43.338	0.28%
2024-12-23	0	43.32	43.32	43.80	43.20	43.36	12,800	553,688	43.257	43.22	43.22	43.69	43.10	43.26	12,831	43.153	2.12%
2024-12-20	0	42.42	42.42	43.48	42.38	43.00	133,058	5,646,232	42.434	42.32	42.32	43.38	42.28	42.90	133,380	42.332	-1.35%
2024-12-19	0	43.00	42.88	43.00	42.78	44.48	108,600	4,655,664	42.870	42.90	42.78	42.90	42.68	44.37	108,863	42.766	-3.33%
2024-12-18	0	44.48	44.30	44.48	44.36	44.50	55,200	2,450,344	44.390	44.37	44.19	44.37	44.25	44.39	55,333	44.283	0.00%
2024-12-17	0	44.48	44.48	44.50	44.48	44.72	207,800	9,273,892	44.629	44.37	44.37	44.39	44.37	44.61	208,302	44.521	0.86%
2024-12-16	0	44.10	43.90	44.14	44.00	44.14	209,200	9,213,156	44.040	43.99	43.79	44.03	43.89	44.03	209,706	43.934	0.36%
2024-12-13	0	43.94	43.80	43.94	43.90	43.96	58,400	2,564,812	43.918	43.83	43.69	43.83	43.79	43.85	58,541	43.812	-0.05%
2024-12-12	0	43.96	43.90	44.00	43.90	44.00	42,000	1,846,424	43.963	43.85	43.79	43.89	43.79	43.89	42,102	43.856	1.76%
2024-12-11	0	43.20	43.02	43.28	43.20	43.36	46,800	2,023,336	43.234	43.10	42.92	43.18	43.10	43.26	46,913	43.129	-0.37%
2024-12-10	0	43.36	43.02	44.32	43.30	43.40	14,413	624,543	43.332	43.26	42.92	44.21	43.20	43.30	14,448	43.227	-1.09%
2024-12-09	0	43.84	43.46	43.88	43.56	43.84	36,800	1,609,724	43.743	43.73	43.36	43.77	43.45	43.73	36,889	43.637	0.97%
2024-12-06	0	43.42	43.38	43.46	43.38	43.44	65,081	2,825,741	43.419	43.32	43.28	43.36	43.28	43.34	65,238	43.314	0.09%
2024-12-05	0	43.38	42.90	43.50	43.38	43.50	71,401	3,103,675	43.468	43.28	42.80	43.40	43.28	43.40	71,574	43.363	0.65%
2024-12-04	0	43.10	42.90	43.18	43.00	43.16	91,200	3,932,289	43.117	43.00	42.80	43.08	42.90	43.06	91,421	43.013	0.51%
2024-12-03	0	42.88	42.82	42.88	42.76	42.88	15,600	668,708	42.866	42.78	42.72	42.78	42.66	42.78	15,638	42.763	1.37%
2024-12-02	0	42.30	42.26	42.72	42.16	42.34	22,600	955,616	42.284	42.20	42.16	42.62	42.06	42.24	22,655	42.182	0.33%
2024-11-29	0	42.16	42.12	42.72	42.06	42.28	23,000	970,420	42.192	42.06	42.02	42.62	41.96	42.18	23,056	42.090	0.29%
2024-11-28	0	42.04	42.00	42.74	42.00	42.10	20,600	866,908	42.083	41.94	41.90	42.64	41.90	42.00	20,650	41.981	-0.52%
2024-11-27	0	42.26	42.26	42.30	42.26	42.38	32,600	1,378,656	42.290	42.16	42.16	42.20	42.16	42.28	32,679	42.188	0.38%
2024-11-26	0	42.10	41.96	42.10	41.96	42.28	18,912	796,144	42.097	42.00	41.86	42.00	41.86	42.18	18,958	41.996	-0.43%
2024-11-25	0	42.28	42.22	42.76	42.16	42.30	12,000	507,340	42.278	42.18	42.12	42.66	42.06	42.20	12,029	42.176	0.91%
2024-11-22	0	41.90	41.90	42.16	41.90	42.00	27,800	1,166,396	41.957	41.80	41.80	42.06	41.80	41.90	27,867	41.855	0.53%
2024-11-21	0	41.68	41.56	42.16	41.64	41.80	50,476	2,107,598	41.755	41.58	41.46	42.06	41.54	41.70	50,598	41.654	-0.62%
2024-11-20	0	41.94	41.90	42.00	41.84	42.02	178,222	7,480,604	41.974	41.84	41.80	41.90	41.74	41.92	178,653	41.872	0.82%
2024-11-19	0	41.60	41.54	42.10	41.58	41.70	120,800	5,028,104	41.623	41.50	41.44	42.00	41.48	41.60	121,092	41.523	0.34%
2024-11-18	0	41.46	41.08	41.80	41.46	41.66	35,200	1,462,360	41.544	41.36	40.98	41.70	41.36	41.56	35,285	41.444	-1.19%
2024-11-15	0	41.96	41.90	42.16	41.96	42.14	5,600	235,204	42.001	41.86	41.80	42.06	41.86	42.04	5,614	41.899	-1.22%
2024-11-14	0	42.48	42.36	42.96	42.46	42.54	15,600	662,704	42.481	42.38	42.26	42.86	42.36	42.44	15,638	42.379	0.00%
2024-11-13	0	42.48	42.46	43.12	42.46	42.60	86,600	3,679,572	42.489	42.38	42.36	43.02	42.36	42.50	86,809	42.387	-0.38%
2024-11-12	0	42.64	42.60	43.28	42.62	42.78	107,000	4,568,364	42.695	42.54	42.50	43.18	42.52	42.68	107,259	42.592	-0.37%
2024-11-11	0	42.80	42.80	42.82	42.76	43.20	50,651	2,167,979	42.802	42.70	42.70	42.72	42.66	43.10	50,773	42.699	0.19%
2024-11-08	0	42.72	42.60	43.16	42.60	42.72	28,400	1,212,248	42.685	42.62	42.50	43.06	42.50	42.62	28,469	42.582	1.71%
2024-11-07	0	42.00	42.00	42.16	41.98	42.12	134,027	5,639,207	42.075	41.90	41.90	42.06	41.88	42.02	134,351	41.974	1.11%
2024-11-06	0	41.54	41.40	41.98	41.00	41.62	31,600	1,307,364	41.372	41.44	41.30	41.88	40.90	41.52	31,676	41.272	2.62%
2024-11-05	0	40.48	40.40	40.56	40.28	40.50	12,000	484,456	40.371	40.38	40.30	40.46	40.18	40.40	12,029	40.274	-0.25%
2024-11-04	0	40.58	39.90	41.14	40.50	40.70	4,800	195,088	40.643	40.48	39.80	41.04	40.40	40.60	4,812	40.545	0.50%
2024-11-01	0	40.38	40.28	40.60	40.24	40.50	121,171	4,888,209	40.341	40.28	40.18	40.50	40.14	40.40	121,464	40.244	-1.03%
2024-10-31	0	40.80	40.50	41.76	40.80	41.20	72,000	2,950,088	40.973	40.70	40.40	41.66	40.70	41.10	72,174	40.875	-2.06%
2024-10-30	0	41.66	41.58	41.76	41.58	41.68	65,000	2,707,016	41.646	41.56	41.48	41.66	41.48	41.58	65,157	41.546	1.07%
2024-10-29	0	41.22	41.10	41.88	41.10	41.40	30,223	1,243,111	41.131	41.12	41.00	41.78	41.00	41.30	30,296	41.032	-0.43%
2024-10-28	0	41.40	41.34	41.40	41.20	41.42	8,400	347,472	41.366	41.30	41.24	41.30	41.10	41.32	8,420	41.266	0.98%
2024-10-25	0	41.00	40.86	41.20	40.86	41.00	3,600	147,292	40.914	40.90	40.76	41.10	40.76	40.90	3,609	40.816	0.44%
2024-10-24	0	40.82	40.82	41.16	40.76	41.00	3,800	155,212	40.845	40.72	40.72	41.06	40.66	40.90	3,809	40.747	-0.73%
2024-10-23	0	41.12	41.08	41.18	41.08	41.18	10,134	416,898	41.139	41.02	40.98	41.08	40.98	41.08	10,159	41.039	0.24%
2024-10-22	0	41.02	41.00	41.02	41.02	41.06	7,400	303,504	41.014	40.92	40.90	40.92	40.92	40.96	7,418	40.915	0.15%
2024-10-21	0	40.96	40.46	41.12	40.90	41.12	43,600	1,790,608	41.069	40.86	40.36	41.02	40.80	41.02	43,705	40.970	0.05%
2024-10-18	0	40.94	40.78	41.34	40.76	40.96	13,000	531,388	40.876	40.84	40.68	41.24	40.66	40.86	13,031	40.777	-0.15%
2024-10-17	0	41.00	40.70	41.34	40.70	41.00	39,600	1,616,812	40.829	40.90	40.60	41.24	40.60	40.90	39,696	40.730	0.54%
2024-10-16	0	40.78	40.72	41.76	40.56	40.86	29,200	1,192,244	40.830	40.68	40.62	41.66	40.46	40.76	29,271	40.732	-1.21%
2024-10-15	0	41.28	41.22	41.28	41.22	41.34	58,000	2,393,480	41.267	41.18	41.12	41.18	41.12	41.24	58,140	41.167	0.88%
2024-10-14	0	40.92	40.82	41.40	40.82	40.90	19,200	784,420	40.855	40.82	40.72	41.30	40.72	40.80	19,246	40.757	0.00%
2024-10-10	0	40.92	39.96	40.94	40.88	41.00	39,800	1,630,912	40.978	40.82	39.86	40.84	40.78	40.90	39,896	40.879	1.19%
2024-10-09	0	40.44	40.02	40.56	40.00	40.60	25,000	1,012,200	40.488	40.34	39.92	40.46	39.90	40.50	25,060	40.390	0.60%
2024-10-08	0	40.20	39.62	40.20	39.90	40.30	46,225	1,846,935	39.955	40.10	39.52	40.10	39.80	40.20	46,337	39.859	-0.30%
2024-10-07	0	40.32	39.60	40.32	40.32	40.50	58,400	2,360,204	40.415	40.22	39.50	40.22	40.22	40.40	58,541	40.317	0.65%
2024-10-04	0	40.06	39.60	40.60	39.96	40.12	130,000	5,206,572	40.051	39.96	39.50	40.50	39.86	40.02	130,314	39.954	0.91%
2024-10-03	0	39.70	39.60	39.82	39.70	39.98	75,800	3,023,044	39.882	39.60	39.50	39.72	39.60	39.88	75,983	39.786	-0.45%
2024-10-02	0	39.92	39.60	-	39.76	40.06	104,205	4,162,598	39.946	39.78	39.46	-	39.62	39.92	104,562	39.810	-1.38%
2024-09-30	0	40.48	40.36	41.02	40.38	40.50	46,469	1,879,000	40.436	40.34	40.22	40.88	40.24	40.36	46,628	40.298	-0.15%
2024-09-27	0	40.54	40.30	40.80	40.54	41.46	172,800	7,031,072	40.689	40.40	40.16	40.66	40.40	41.32	173,392	40.550	-1.22%
2024-09-26	0	41.04	41.00	41.04	40.50	41.04	21,400	872,772	40.784	40.90	40.86	40.90	40.36	40.90	21,473	40.645	1.84%
2024-09-25	0	40.30	40.30	40.34	40.28	40.36	17,000	685,480	40.322	40.16	40.16	40.20	40.14	40.22	17,058	40.185	-0.15%
2024-09-24	0	40.36	40.22	40.50	40.14	40.36	18,200	732,088	40.225	40.22	40.08	40.36	40.00	40.22	18,262	40.087	0.55%
2024-09-23	0	40.14	39.54	40.88	39.68	40.42	39,989	1,613,535	40.350	40.00	39.41	40.74	39.54	40.28	40,126	40.212	-0.05%
2024-09-20	0	40.16	40.16	40.22	40.00	40.22	69,400	2,786,900	40.157	40.02	40.02	40.08	39.86	40.08	69,638	40.020	0.60%
2024-09-19	0	39.92	39.88	40.00	39.30	39.92	46,000	1,832,484	39.837	39.78	39.74	39.86	39.17	39.78	46,157	39.701	1.17%
2024-09-17	0	39.46	39.46	39.98	39.30	39.46	19,000	748,408	39.390	39.33	39.33	39.84	39.17	39.33	19,065	39.256	-0.10%
2024-09-16	0	39.50	39.50	40.00	39.44	39.60	36,800	1,456,068	39.567	39.37	39.37	39.86	39.31	39.46	36,926	39.432	0.15%
2024-09-13	0	39.44	39.40	39.50	39.40	39.48	109,992	4,340,668	39.464	39.31	39.27	39.37	39.27	39.35	110,369	39.329	0.82%
2024-09-12	0	39.12	37.62	39.66	38.80	39.22	47,000	1,840,884	39.168	38.99	37.49	39.52	38.67	39.09	47,161	39.034	2.68%
2024-09-11	0	38.10	37.60	38.52	37.98	38.10	35,400	1,346,304	38.031	37.97	37.47	38.39	37.85	37.97	35,521	37.901	0.85%
2024-09-10	0	37.78	37.66	37.82	37.78	37.82	8,400	317,368	37.782	37.65	37.53	37.69	37.65	37.69	8,429	37.653	0.21%
2024-09-09	0	37.70	37.66	38.18	37.46	38.38	25,200	947,036	37.581	37.57	37.53	38.05	37.33	38.25	25,286	37.453	-1.82%
2024-09-05	0	38.40	38.38	38.88	38.18	38.48	45,800	1,751,032	38.232	38.27	38.25	38.75	38.05	38.35	45,957	38.102	0.47%
2024-09-04	0	38.22	38.18	38.40	38.12	39.44	23,200	888,392	38.293	38.09	38.05	38.27	37.99	39.31	23,279	38.162	-3.68%
2024-09-03	0	39.68	39.68	40.12	39.54	39.60	13,600	538,120	39.568	39.54	39.54	39.98	39.41	39.46	13,647	39.433	0.35%
2024-09-02	0	39.54	39.44	40.14	39.56	39.72	40,400	1,602,508	39.666	39.41	39.31	40.00	39.43	39.58	40,538	39.531	0.25%
2024-08-30	0	39.44	39.44	39.94	39.34	39.44	23,400	921,052	39.361	39.31	39.31	39.80	39.21	39.31	23,480	39.227	0.82%
2024-08-29	0	39.12	39.10	40.16	38.86	39.68	30,400	1,184,444	38.962	38.99	38.97	40.02	38.73	39.54	30,504	38.829	-1.41%
2024-08-28	0	39.68	39.66	40.08	39.28	39.68	43,200	1,712,884	39.650	39.54	39.52	39.94	39.15	39.54	43,348	39.515	0.20%
2024-08-27	0	39.60	39.58	39.66	39.50	39.66	46,200	1,829,104	39.591	39.46	39.44	39.52	39.37	39.52	46,358	39.456	-1.25%
2024-08-26	0	40.10	39.28	40.48	39.96	40.10	7,000	279,868	39.981	39.96	39.15	40.34	39.82	39.96	7,024	39.845	0.91%
2024-08-23	0	39.74	39.74	40.66	39.66	39.78	13,800	548,416	39.740	39.60	39.60	40.52	39.52	39.64	13,847	39.605	-1.10%
2024-08-22	0	40.18	40.16	40.66	40.16	40.24	10,400	417,944	40.187	40.04	40.02	40.52	40.02	40.10	10,436	40.050	0.35%
2024-08-21	0	40.04	39.48	40.20	39.96	40.08	9,662	386,618	40.014	39.90	39.35	40.06	39.82	39.94	9,695	39.878	-0.30%
2024-08-20	0	40.16	40.06	40.20	40.06	40.22	31,000	1,242,272	40.073	40.02	39.92	40.06	39.92	40.08	31,106	39.937	1.72%
2024-08-19	0	39.48	39.04	40.16	39.48	39.86	63,600	2,519,368	39.613	39.35	38.91	40.02	39.35	39.72	63,818	39.478	-0.50%
2024-08-16	0	39.68	39.58	39.80	39.56	39.74	130,000	5,155,696	39.659	39.54	39.44	39.66	39.43	39.60	130,445	39.524	2.53%
2024-08-15	0	38.70	38.70	39.00	38.64	38.80	72,800	2,821,952	38.763	38.57	38.57	38.87	38.51	38.67	73,049	38.631	0.52%
2024-08-14	0	38.50	38.10	39.04	38.46	38.58	107,800	4,151,888	38.515	38.37	37.97	38.91	38.33	38.45	108,169	38.383	1.80%
2024-08-13	0	37.82	37.40	38.26	37.64	37.82	18,200	685,676	37.675	37.69	37.27	38.13	37.51	37.69	18,262	37.546	0.42%
2024-08-12	0	37.66	37.36	38.10	37.50	37.80	7,800	293,516	37.630	37.53	37.23	37.97	37.37	37.67	7,827	37.502	0.59%
2024-08-09	0	37.44	37.32	37.92	37.26	37.54	28,878	1,081,028	37.434	37.31	37.19	37.79	37.13	37.41	28,977	37.307	3.71%
2024-08-08	0	36.10	35.62	36.78	36.10	36.44	74,000	2,685,612	36.292	35.98	35.50	36.65	35.98	36.32	74,253	36.168	-1.85%
2024-08-07	0	36.78	36.80	36.96	36.74	37.20	108,868	4,026,398	36.984	36.65	36.67	36.83	36.61	37.07	109,241	36.858	0.11%
2024-08-06	0	36.74	35.86	37.42	36.74	37.28	81,800	3,019,524	36.914	36.61	35.74	37.29	36.61	37.15	82,080	36.788	2.45%
2024-08-05	0	35.86	35.80	37.76	34.94	37.64	267,800	9,632,044	35.967	35.74	35.68	37.63	34.82	37.51	268,717	35.845	-5.08%
2024-08-02	0	37.78	37.64	37.94	37.78	38.20	91,400	3,464,660	37.907	37.65	37.51	37.81	37.65	38.07	91,713	37.777	-4.64%
2024-08-01	0	39.62	38.84	39.62	39.58	40.12	36,400	1,444,640	39.688	39.48	38.71	39.48	39.44	39.98	36,525	39.553	2.11%
2024-07-31	0	38.80	38.58	39.24	38.48	38.80	39,475	1,528,268	38.715	38.67	38.45	39.11	38.35	38.67	39,610	38.583	0.10%
2024-07-30	0	38.76	38.76	39.30	38.50	38.82	10,400	401,232	38.580	38.63	38.63	39.17	38.37	38.69	10,436	38.448	-0.15%
2024-07-29	0	38.82	38.60	39.40	38.84	38.96	121,200	4,717,860	38.926	38.69	38.47	39.27	38.71	38.83	121,615	38.793	0.67%
2024-07-26	0	38.56	38.56	39.12	38.40	38.62	24,400	939,768	38.515	38.43	38.43	38.99	38.27	38.49	24,484	38.384	-0.21%
2024-07-25	0	38.64	38.50	38.80	38.52	39.50	95,800	3,709,952	38.726	38.51	38.37	38.67	38.39	39.37	96,128	38.594	-2.77%
2024-07-24	0	39.74	39.60	39.92	39.74	39.92	7,200	286,816	39.836	39.60	39.46	39.78	39.60	39.78	7,225	39.700	-0.85%
2024-07-23	0	40.08	40.04	40.56	40.06	40.18	15,000	602,108	40.141	39.94	39.90	40.42	39.92	40.04	15,051	40.004	0.35%
2024-07-22	0	39.94	39.86	40.00	39.80	39.94	42,291	1,684,989	39.843	39.80	39.72	39.86	39.66	39.80	42,436	39.707	0.20%
2024-07-19	0	39.86	39.74	40.10	39.80	40.22	128,800	5,168,595	40.129	39.72	39.60	39.96	39.66	40.08	129,241	39.992	-1.34%
2024-07-18	0	40.40	40.20	41.46	40.28	40.58	168,800	6,807,428	40.328	40.26	40.06	41.32	40.14	40.44	169,378	40.191	-1.42%
2024-07-17	0	40.98	40.52	41.22	40.98	41.40	19,200	789,436	41.117	40.84	40.38	41.08	40.84	41.26	19,266	40.976	-1.11%
2024-07-16	0	41.44	40.98	41.46	41.44	41.54	14,600	605,948	41.503	41.30	40.84	41.32	41.30	41.40	14,650	41.362	-0.14%
2024-07-15	0	41.50	41.42	42.00	41.32	41.52	37,400	1,550,972	41.470	41.36	41.28	41.86	41.18	41.38	37,528	41.328	1.27%
2024-07-12	0	40.98	40.56	41.52	40.98	42.00	81,400	3,343,316	41.073	40.84	40.42	41.38	40.84	41.86	81,679	40.933	-2.52%
2024-07-11	0	42.04	42.02	42.50	41.92	42.04	31,200	1,311,316	42.029	41.90	41.88	42.36	41.78	41.90	31,307	41.886	0.86%
2024-07-10	0	41.68	41.62	42.22	41.60	41.70	31,200	1,299,688	41.657	41.54	41.48	42.08	41.46	41.56	31,307	41.515	-0.14%
2024-07-09	0	41.74	41.50	41.92	41.62	41.76	117,630	4,902,531	41.678	41.60	41.36	41.78	41.48	41.62	118,033	41.535	0.68%
2024-07-08	0	41.46	41.40	41.92	41.12	41.46	32,600	1,350,696	41.432	41.32	41.26	41.78	40.98	41.32	32,712	41.291	0.83%
2024-07-05	0	41.12	40.98	41.52	40.96	41.12	66,400	2,728,544	41.093	40.98	40.84	41.38	40.82	40.98	66,627	40.952	0.19%
2024-07-04	0	41.04	40.80	41.08	40.70	41.04	27,600	1,131,756	41.006	40.90	40.66	40.94	40.56	40.90	27,694	40.866	0.84%
2024-07-03	0	40.70	40.66	40.72	40.08	40.72	155,600	6,329,520	40.678	40.56	40.52	40.58	39.94	40.58	156,133	40.539	1.55%
2024-07-02	0	40.08	40.00	40.34	40.08	40.34	96,800	3,884,692	40.131	39.94	39.86	40.20	39.94	40.20	97,131	39.994	-0.64%
2024-06-28	0	40.34	40.34	40.78	40.34	40.44	42,800	1,728,828	40.393	40.20	40.20	40.64	40.20	40.30	42,947	40.255	1.00%
2024-06-27	0	39.94	39.98	40.68	39.94	40.50	130,800	5,228,280	39.972	39.80	39.84	40.54	39.80	40.36	131,248	39.835	-0.65%
2024-06-26	0	40.20	40.20	40.66	39.54	40.16	27,400	1,098,980	40.109	40.06	40.06	40.52	39.41	40.02	27,494	39.972	1.67%
2024-06-25	0	39.54	39.52	40.08	39.54	39.70	48,800	1,935,184	39.655	39.41	39.39	39.94	39.41	39.56	48,967	39.520	-1.35%
2024-06-24	0	40.08	40.08	40.62	39.92	40.16	15,287	611,416	39.996	39.94	39.94	40.48	39.78	40.02	15,339	39.859	-0.15%
2024-06-21	0	40.14	40.08	40.16	40.12	40.50	20,400	819,560	40.175	40.00	39.94	40.02	39.98	40.36	20,470	40.037	-1.38%
2024-06-20	0	40.70	40.60	41.14	40.54	40.80	86,000	3,499,368	40.690	40.56	40.46	41.00	40.40	40.66	86,294	40.552	0.35%
2024-06-19	0	40.56	40.52	40.96	40.48	40.56	27,400	1,110,700	40.537	40.42	40.38	40.82	40.34	40.42	27,494	40.398	0.20%
2024-06-18	0	40.48	40.38	40.80	40.34	40.50	183,800	7,437,804	40.467	40.34	40.24	40.66	40.20	40.36	184,429	40.329	1.25%
2024-06-17	0	39.98	39.98	40.48	39.90	40.02	92,000	3,675,980	39.956	39.84	39.84	40.34	39.76	39.88	92,315	39.820	0.20%
2024-06-14	0	39.90	39.78	40.36	39.78	39.90	48,600	1,936,916	39.854	39.76	39.64	40.22	39.64	39.76	48,766	39.718	0.05%
2024-06-13	0	39.88	39.82	40.00	39.74	39.92	224,600	8,951,160	39.854	39.74	39.68	39.86	39.60	39.78	225,369	39.718	2.10%
2024-06-12	0	39.06	39.02	39.12	39.00	39.18	66,758	2,607,563	39.060	38.93	38.89	38.99	38.87	39.05	66,987	38.927	0.93%
2024-06-11	0	38.70	38.60	38.70	38.66	38.72	6,600	255,280	38.679	38.57	38.47	38.57	38.53	38.59	6,623	38.547	-0.05%
2024-06-07	0	38.72	38.66	38.98	38.64	38.98	66,658	2,578,714	38.686	38.59	38.53	38.85	38.51	38.85	66,886	38.554	0.00%
2024-06-06	0	38.72	38.60	39.00	38.56	38.76	109,612	4,245,456	38.732	38.59	38.47	38.87	38.43	38.63	109,987	38.600	2.16%
2024-06-05	0	37.90	37.96	38.42	37.90	38.02	16,250	616,702	37.951	37.77	37.83	38.29	37.77	37.89	16,306	37.821	0.48%
2024-06-04	0	37.72	37.68	37.82	37.68	37.84	67,000	2,527,700	37.727	37.59	37.55	37.69	37.55	37.71	67,229	37.598	-0.26%
2024-06-03	0	37.82	37.10	38.30	37.78	37.82	8,000	302,528	37.816	37.69	36.97	38.17	37.65	37.69	8,027	37.687	0.64%
2024-05-31	0	37.58	37.52	37.60	37.52	37.60	11,800	443,324	37.570	37.45	37.39	37.47	37.39	37.47	11,840	37.442	-0.69%
2024-05-30	0	37.84	37.78	38.68	37.78	37.88	14,000	529,628	37.831	37.71	37.65	38.55	37.65	37.75	14,048	37.702	-0.94%
2024-05-29	0	38.20	37.74	38.22	38.12	38.32	48,300	1,843,598	38.170	38.07	37.61	38.09	37.99	38.19	48,465	38.040	-0.31%
2024-05-28	0	38.32	38.20	38.40	38.20	38.32	27,012	1,034,699	38.305	38.19	38.07	38.27	38.07	38.19	27,104	38.174	0.31%
2024-05-27	0	38.20	38.12	38.70	37.88	38.22	3,200	121,928	38.103	38.07	37.99	38.57	37.75	38.09	3,211	37.973	1.06%
2024-05-24	0	37.80	37.68	37.86	37.68	37.92	17,100	646,776	37.823	37.67	37.55	37.73	37.55	37.79	17,159	37.694	-1.36%
2024-05-23	0	38.32	38.30	38.76	38.14	38.34	15,406	588,453	38.196	38.19	38.17	38.63	38.01	38.21	15,459	38.066	0.79%
2024-05-22	0	38.02	37.96	38.06	37.96	38.04	3,600	136,712	37.976	37.89	37.83	37.93	37.83	37.91	3,612	37.846	0.48%
2024-05-21	0	37.84	37.16	38.28	37.80	37.88	16,800	635,636	37.836	37.71	37.03	38.15	37.67	37.75	16,858	37.706	0.53%
2024-05-20	0	37.64	37.20	37.70	37.64	37.74	47,000	1,772,268	37.708	37.51	37.07	37.57	37.51	37.61	47,161	37.579	-0.11%
2024-05-17	0	37.68	37.50	38.30	37.62	37.82	66,400	2,499,504	37.643	37.55	37.37	38.17	37.49	37.69	66,627	37.515	-0.37%
2024-05-16	0	37.82	37.82	38.00	37.76	37.88	178,200	6,744,080	37.846	37.69	37.69	37.87	37.63	37.75	178,810	37.716	2.49%
2024-05-14	0	36.90	36.90	37.42	36.88	36.88	200	7,376	36.880	36.77	36.77	37.29	36.75	36.75	201	36.754	-0.11%
2024-05-13	0	36.94	36.92	37.42	36.86	37.00	221,000	8,148,696	36.872	36.81	36.79	37.29	36.73	36.87	221,757	36.746	0.27%
2024-05-10	0	36.84	36.20	37.28	36.78	36.84	12,000	441,860	36.822	36.71	36.08	37.15	36.65	36.71	12,041	36.696	0.44%
2024-05-09	0	36.68	36.64	36.72	36.70	36.74	18,288	671,511	36.719	36.55	36.52	36.59	36.57	36.61	18,351	36.593	-0.22%
2024-05-08	0	36.76	36.76	36.82	36.70	36.82	207,898	7,642,032	36.759	36.63	36.63	36.69	36.57	36.69	208,610	36.633	0.00%
2024-05-07	0	36.76	35.92	36.80	36.70	36.80	260,200	9,551,844	36.710	36.63	35.80	36.67	36.57	36.67	261,091	36.584	0.99%
2024-05-06	0	36.40	36.30	36.44	36.32	36.42	16,800	611,056	36.372	36.28	36.18	36.32	36.20	36.30	16,858	36.248	1.68%
2024-05-03	0	35.80	35.80	35.88	35.52	35.94	11,800	422,312	35.789	35.68	35.68	35.76	35.40	35.82	11,840	35.667	0.79%
2024-05-02	0	35.52	35.40	-	35.38	35.52	45,200	1,602,700	35.458	35.40	35.28	-	35.26	35.40	45,355	35.337	-1.82%
2024-04-30	0	36.18	36.10	36.68	36.16	36.24	61,600	2,229,636	36.195	36.06	35.98	36.55	36.04	36.12	61,811	36.072	-0.06%
2024-04-29	0	36.20	35.90	36.66	36.12	36.20	6,600	238,628	36.156	36.08	35.78	36.53	36.00	36.08	6,623	36.032	0.95%
2024-04-26	0	35.86	35.86	36.00	35.84	35.92	19,200	688,692	35.869	35.74	35.74	35.88	35.72	35.80	19,266	35.747	1.59%
2024-04-25	0	35.30	35.10	36.26	35.20	35.40	37,800	1,333,692	35.283	35.18	34.98	36.14	35.08	35.28	37,929	35.162	-1.34%
2024-04-24	0	35.78	35.70	36.34	35.78	35.90	27,800	995,936	35.825	35.66	35.58	36.22	35.66	35.78	27,895	35.703	2.05%
2024-04-23	0	35.06	35.06	35.48	34.90	35.06	34,092	1,193,321	35.003	34.94	34.94	35.36	34.78	34.94	34,209	34.884	0.46%
2024-04-22	0	34.90	34.82	34.90	34.76	35.16	28,600	998,848	34.925	34.78	34.70	34.78	34.64	35.04	28,698	34.806	-0.74%
2024-04-19	0	35.16	35.20	36.32	34.74	35.12	271,200	9,514,444	35.083	35.04	35.08	36.20	34.62	35.00	272,128	34.963	-1.90%
2024-04-18	0	35.84	35.70	35.84	35.68	35.88	85,400	3,053,728	35.758	35.72	35.58	35.72	35.56	35.76	85,692	35.636	-0.55%
2024-04-17	0	36.04	36.00	36.48	35.98	36.20	16,000	577,508	36.094	35.92	35.88	36.36	35.86	36.08	16,055	35.971	0.11%
2024-04-16	0	36.00	35.98	36.08	35.88	36.14	10,600	381,412	35.982	35.88	35.86	35.96	35.76	36.02	10,636	35.860	-2.23%
2024-04-15	0	36.82	36.82	37.30	36.70	36.82	4,200	154,236	36.723	36.69	36.69	37.17	36.57	36.69	4,214	36.598	-1.29%
2024-04-12	0	37.30	36.74	37.30	37.26	37.30	10,001	372,805	37.277	37.17	36.61	37.17	37.13	37.17	10,035	37.150	1.58%
2024-04-11	0	36.72	36.66	36.74	36.62	36.78	13,601	499,392	36.717	36.59	36.53	36.61	36.50	36.65	13,648	36.592	-0.81%
2024-04-10	0	37.02	37.00	37.46	36.98	37.02	6,000	222,028	37.005	36.89	36.87	37.33	36.85	36.89	6,021	36.878	0.43%
2024-04-09	0	36.86	36.80	37.38	36.82	36.96	32,453	1,197,871	36.911	36.73	36.67	37.25	36.69	36.83	32,564	36.785	-0.11%
2024-04-08	0	36.90	36.90	37.36	36.78	36.90	11,600	427,476	36.851	36.77	36.77	37.23	36.65	36.77	11,640	36.726	0.99%
2024-04-05	0	36.54	36.44	36.80	36.38	36.82	22,000	802,624	36.483	36.42	36.32	36.67	36.26	36.69	22,075	36.358	-0.65%
2024-04-03	0	36.78	36.78	36.82	36.76	37.16	24,400	899,336	36.858	36.65	36.65	36.69	36.63	37.03	24,484	36.732	-1.02%
2024-04-02	0	37.20	37.10	37.20	37.20	37.26	13,000	483,732	37.210	37.03	36.93	37.03	37.03	37.09	13,059	37.043	-0.11%
2024-03-28	0	37.24	37.20	37.30	37.20	37.30	12,000	446,840	37.237	37.07	37.03	37.13	37.03	37.13	12,054	37.070	0.11%
2024-03-27	0	37.20	37.12	37.30	37.20	37.30	18,200	677,260	37.212	37.03	36.95	37.13	37.03	37.13	18,282	37.045	-0.27%
2024-03-26	0	37.30	37.20	37.40	37.24	37.30	15,800	588,644	37.256	37.13	37.03	37.23	37.07	37.13	15,871	37.089	0.00%
2024-03-25	0	37.30	37.26	37.40	37.26	37.34	20,500	764,206	37.278	37.13	37.09	37.23	37.09	37.17	20,592	37.111	0.11%
2024-03-22	0	37.26	37.20	37.36	37.20	37.46	103,000	3,837,916	37.261	37.09	37.03	37.19	37.03	37.29	103,464	37.094	-0.48%
2024-03-21	0	37.44	37.34	37.88	37.24	37.46	58,445	2,185,110	37.388	37.27	37.17	37.71	37.07	37.29	58,708	37.220	2.13%
2024-03-20	0	36.66	36.60	36.98	36.58	36.66	2,600	95,280	36.646	36.50	36.44	36.81	36.42	36.50	2,612	36.482	0.44%
2024-03-19	0	36.50	36.50	37.00	36.42	36.56	9,900	361,410	36.506	36.34	36.34	36.83	36.26	36.40	9,945	36.342	0.05%
2024-03-18	0	36.48	36.48	37.08	36.30	36.50	31,000	1,126,336	36.333	36.32	36.32	36.91	36.14	36.34	31,140	36.171	-0.33%
2024-03-15	0	36.60	36.56	36.60	36.56	36.78	215,000	7,865,520	36.584	36.44	36.40	36.44	36.40	36.62	215,968	36.420	-0.81%
2024-03-14	0	36.90	36.86	37.64	36.86	36.94	3,512	129,278	36.810	36.73	36.69	37.47	36.69	36.77	3,528	36.645	-0.70%
2024-03-13	0	37.16	37.06	37.62	37.06	37.18	51,200	1,902,404	37.156	36.99	36.89	37.45	36.89	37.01	51,431	36.990	0.98%
2024-03-12	0	36.80	36.76	37.28	36.70	36.82	6,010	221,091	36.787	36.64	36.60	37.11	36.54	36.65	6,037	36.622	0.27%
2024-03-11	0	36.70	36.62	37.16	36.60	36.76	69,488	2,545,302	36.629	36.54	36.46	36.99	36.44	36.60	69,801	36.465	-1.34%
2024-03-08	0	37.20	37.12	37.20	37.12	37.22	51,200	1,905,544	37.218	37.03	36.95	37.03	36.95	37.05	51,431	37.051	1.97%
2024-03-07	0	36.48	36.46	36.60	36.48	36.62	9,899	361,351	36.504	36.32	36.30	36.44	36.32	36.46	9,944	36.340	-0.38%
2024-03-06	0	36.62	36.54	37.02	36.50	36.90	52,600	1,921,108	36.523	36.46	36.38	36.85	36.34	36.73	52,837	36.359	-0.92%
2024-03-05	0	36.96	36.96	37.32	36.96	37.34	61,600	2,279,280	37.001	36.79	36.79	37.15	36.79	37.17	61,877	36.835	-1.02%
2024-03-04	0	37.34	37.26	37.36	37.20	37.36	21,200	791,228	37.322	37.17	37.09	37.19	37.03	37.19	21,295	37.155	1.08%
2024-03-01	0	36.94	36.40	36.94	36.60	36.94	141,600	5,220,964	36.871	36.77	36.24	36.77	36.44	36.77	142,238	36.706	1.48%
2024-02-29	0	36.40	35.94	36.60	36.36	36.46	9,200	335,204	36.435	36.24	35.78	36.44	36.20	36.30	9,241	36.272	-0.22%
2024-02-28	0	36.48	36.40	36.60	36.48	36.58	61,400	2,244,296	36.552	36.32	36.24	36.44	36.32	36.42	61,677	36.388	0.00%
2024-02-27	0	36.48	36.40	36.60	36.34	36.50	26,600	968,684	36.417	36.32	36.24	36.44	36.18	36.34	26,720	36.253	0.16%
2024-02-26	0	36.42	36.00	36.42	36.40	36.46	13,800	502,788	36.434	36.26	35.84	36.26	36.24	36.30	13,862	36.271	-0.55%
2024-02-23	0	36.62	36.16	36.66	36.58	36.66	73,219	2,681,512	36.623	36.46	36.00	36.50	36.42	36.50	73,549	36.459	1.27%
2024-02-22	0	36.16	36.12	37.50	36.04	36.16	73,600	2,660,044	36.142	36.00	35.96	37.33	35.88	36.00	73,931	35.980	1.52%
2024-02-21	0	35.62	35.62	35.70	35.56	35.64	19,000	675,956	35.577	35.46	35.46	35.54	35.40	35.48	19,086	35.417	-0.78%
2024-02-20	0	35.90	35.90	36.54	35.84	35.90	34,000	1,219,484	35.867	35.74	35.74	36.38	35.68	35.74	34,153	35.706	-0.44%
2024-02-19	0	36.06	35.60	36.46	35.98	36.10	132,200	4,763,608	36.033	35.90	35.44	36.30	35.82	35.94	132,795	35.872	-1.10%
2024-02-16	0	36.46	36.34	36.92	36.34	36.46	29,200	1,063,176	36.410	36.30	36.18	36.75	36.18	36.30	29,331	36.247	0.28%
2024-02-15	0	36.36	36.32	36.58	35.96	36.38	78,800	2,860,460	36.300	36.20	36.16	36.42	35.80	36.22	79,155	36.138	1.11%
2024-02-14	0	35.96	35.86	36.36	35.76	36.16	161,200	5,775,892	35.831	35.80	35.70	36.20	35.60	36.00	161,926	35.670	-0.55%
2024-02-09	0	36.16	36.16	36.66	36.16	36.28	2,495	90,347	36.211	36.00	36.00	36.50	36.00	36.12	2,506	36.049	-0.06%
2024-02-08	0	36.18	36.14	36.58	36.10	36.18	105,400	3,812,216	36.169	36.02	35.98	36.42	35.94	36.02	105,875	36.007	1.23%
2024-02-07	0	35.74	35.70	35.94	35.74	35.82	22,430	803,324	35.815	35.58	35.54	35.78	35.58	35.66	22,531	35.654	-0.56%
2024-02-06	0	35.94	35.92	36.00	35.84	35.98	39,700	1,427,348	35.953	35.78	35.76	35.84	35.68	35.82	39,879	35.792	0.28%
2024-02-05	0	35.84	35.80	36.00	35.76	35.86	84,000	3,009,616	35.829	35.68	35.64	35.84	35.60	35.70	84,378	35.668	0.73%
2024-02-02	0	35.58	35.58	36.06	35.56	35.70	234,200	8,349,012	35.649	35.42	35.42	35.90	35.40	35.54	235,255	35.489	1.66%
2024-02-01	0	35.00	34.92	38.38	34.92	35.06	106,000	3,706,640	34.968	34.84	34.76	38.21	34.76	34.90	106,477	34.812	-0.79%
2024-01-31	0	35.28	35.28	35.76	35.20	35.30	28,400	1,001,380	35.260	35.12	35.12	35.60	35.04	35.14	28,528	35.102	-1.40%
2024-01-30	0	35.78	35.74	35.78	35.72	35.82	125,400	4,490,624	35.810	35.62	35.58	35.62	35.56	35.66	125,965	35.650	0.85%
2024-01-29	0	35.48	35.36	35.50	35.36	35.48	11,000	390,052	35.459	35.32	35.20	35.34	35.20	35.32	11,050	35.300	0.62%
2024-01-26	0	35.26	35.20	35.66	35.26	35.44	82,000	2,897,608	35.337	35.10	35.04	35.50	35.10	35.28	82,369	35.178	-1.12%
2024-01-25	0	35.66	35.58	36.12	35.50	35.66	51,600	1,839,356	35.646	35.50	35.42	35.96	35.34	35.50	51,832	35.487	0.06%
2024-01-24	0	35.64	34.80	36.12	35.50	35.66	176,800	6,294,892	35.605	35.48	34.64	35.96	35.34	35.50	177,596	35.445	1.02%
2024-01-23	0	35.28	35.26	35.60	35.22	35.44	39,000	1,376,916	35.306	35.12	35.10	35.44	35.06	35.28	39,176	35.147	-0.45%
2024-01-22	0	35.44	35.00	35.88	35.38	35.46	77,618	2,751,654	35.451	35.28	34.84	35.72	35.22	35.30	77,968	35.292	2.13%
2024-01-19	0	34.70	34.62	-	34.40	34.72	91,200	3,162,468	34.676	34.54	34.46	-	34.25	34.56	91,611	34.521	1.88%
2024-01-18	0	34.06	34.04	34.24	33.98	34.08	26,600	904,584	34.007	33.91	33.89	34.09	33.83	33.93	26,720	33.854	0.29%
2024-01-17	0	33.96	33.60	34.24	33.94	34.28	90,800	3,091,496	34.047	33.81	33.45	34.09	33.79	34.13	91,209	33.895	1.07%
2024-01-16	0	33.60	33.60	34.42	33.60	34.14	101,562	3,463,309	34.100	33.45	33.45	34.27	33.45	33.99	102,019	33.948	-2.10%
2024-01-15	0	34.32	34.16	34.54	34.14	34.32	9,600	329,116	34.283	34.17	34.01	34.39	33.99	34.17	9,643	34.129	0.47%
2024-01-12	0	34.16	33.78	34.20	34.16	34.22	9,600	328,420	34.210	34.01	33.63	34.05	34.01	34.07	9,643	34.057	-0.29%
2024-01-11	0	34.26	34.20	34.44	34.10	34.34	34,436	1,180,765	34.289	34.11	34.05	34.29	33.95	34.19	34,591	34.135	1.06%
2024-01-10	0	33.90	33.90	34.38	33.90	33.96	18,400	624,680	33.950	33.75	33.75	34.23	33.75	33.81	18,483	33.798	0.30%
2024-01-09	0	33.80	33.76	34.30	33.50	35.00	132,781	4,488,789	33.806	33.65	33.61	34.15	33.35	34.84	133,379	33.654	2.18%
2024-01-08	0	33.08	33.08	33.30	33.08	33.22	26,282	871,470	33.158	32.93	32.93	33.15	32.93	33.07	26,400	33.010	0.24%
2024-01-05	0	33.00	33.00	33.08	33.00	33.14	7,600	251,384	33.077	32.85	32.85	32.93	32.85	32.99	7,634	32.929	-0.90%
2024-01-04	0	33.30	33.22	33.72	33.22	33.30	24,200	805,364	33.280	33.15	33.07	33.57	33.07	33.15	24,309	33.130	-0.83%
2024-01-03	0	33.58	33.58	34.18	33.56	33.80	13,000	436,904	33.608	33.43	33.43	34.03	33.41	33.65	13,059	33.457	-1.76%
2024-01-02	0	34.18	34.18	34.20	34.16	34.40	21,000	717,744	34.178	34.03	34.03	34.05	34.01	34.25	21,095	34.025	-0.47%
2023-12-29	0	34.34	34.34	34.40	34.34	34.40	28,800	989,088	34.343	34.19	34.19	34.25	34.19	34.25	28,930	34.189	-0.35%
2023-12-28	0	34.46	34.44	34.46	34.30	34.50	38,000	1,308,728	34.440	34.31	34.29	34.31	34.15	34.35	38,171	34.286	0.41%
2023-12-27	0	34.32	34.32	34.34	34.28	34.32	13,000	445,972	34.306	34.17	34.17	34.19	34.13	34.17	13,059	34.152	0.94%
2023-12-22	0	34.00	33.88	34.10	33.94	34.02	67,200	2,283,976	33.988	33.85	33.73	33.95	33.79	33.87	67,503	33.835	0.59%
2023-12-21	0	33.80	33.74	34.18	33.66	34.18	65,292	2,202,838	33.738	33.65	33.59	34.03	33.51	34.03	65,586	33.587	-1.11%
2023-12-20	0	34.18	34.14	34.54	34.10	34.18	53,200	1,815,904	34.134	34.03	33.99	34.39	33.95	34.03	53,440	33.981	0.65%
2023-12-19	0	33.96	33.80	34.36	33.84	33.96	127,400	4,318,764	33.899	33.81	33.65	34.21	33.69	33.81	127,974	33.747	0.59%
2023-12-18	0	33.76	33.16	34.18	33.68	33.80	40,600	1,369,076	33.721	33.61	33.01	34.03	33.53	33.65	40,783	33.570	0.36%
2023-12-15	0	33.64	33.60	34.00	33.58	33.66	20,200	679,560	33.642	33.49	33.45	33.85	33.43	33.51	20,291	33.491	-0.53%
2023-12-14	0	33.82	33.56	34.00	33.76	33.86	71,400	2,415,536	33.831	33.67	33.41	33.85	33.61	33.71	71,722	33.679	1.74%
2023-12-13	0	33.24	33.28	33.76	33.24	33.30	34,200	1,137,584	33.263	33.09	33.13	33.61	33.09	33.15	34,354	33.114	0.67%
2023-12-12	0	33.02	32.58	33.38	32.92	33.02	68,600	2,264,564	33.011	32.87	32.43	33.23	32.77	32.87	68,909	32.863	1.35%
2023-12-11	0	32.58	32.50	32.60	32.48	32.80	24,348	793,570	32.593	32.43	32.35	32.45	32.33	32.65	24,458	32.447	0.31%
2023-12-08	0	32.48	31.98	32.50	32.46	32.56	66,290	2,156,733	32.535	32.33	31.84	32.35	32.31	32.41	66,589	32.389	1.18%
2023-12-07	0	32.10	32.04	32.60	32.04	32.10	13,450	431,589	32.088	31.96	31.90	32.45	31.90	31.96	13,511	31.945	-0.86%
2023-12-06	0	32.38	31.90	32.44	32.20	32.44	13,800	446,840	32.380	32.23	31.76	32.29	32.06	32.29	13,862	32.235	1.06%
2023-12-05	0	32.04	32.00	32.12	32.12	32.12	400	12,848	32.120	31.90	31.86	31.98	31.98	31.98	402	31.976	-1.05%
2023-12-04	0	32.38	32.00	32.60	32.38	32.38	24,200	783,596	32.380	32.23	31.86	32.45	32.23	32.23	24,309	32.235	0.06%
2023-12-01	0	32.36	31.90	32.60	32.36	32.40	3,800	123,004	32.370	32.21	31.76	32.45	32.21	32.25	3,817	32.224	-0.49%
2023-11-30	0	32.52	32.00	33.02	32.48	32.54	17,000	552,844	32.520	32.37	31.86	32.87	32.33	32.39	17,077	32.374	0.12%
2023-11-29	0	32.48	32.46	32.48	32.46	32.50	18,600	604,416	32.496	32.33	32.31	32.33	32.31	32.35	18,684	32.350	0.50%
2023-11-28	0	32.32	31.78	32.56	32.20	32.32	7,600	244,944	32.230	32.18	31.64	32.41	32.06	32.18	7,634	32.085	0.19%
2023-11-27	0	32.26	31.76	32.42	32.20	32.30	18,200	586,888	32.247	32.12	31.62	32.27	32.06	32.16	18,282	32.102	-0.49%
2023-11-24	0	32.42	31.98	32.48	32.44	32.50	2,600	84,388	32.457	32.27	31.84	32.33	32.29	32.35	2,612	32.311	-0.12%
2023-11-23	0	32.46	32.40	32.70	32.30	32.48	18,000	582,928	32.385	32.31	32.25	32.55	32.16	32.33	18,081	32.240	0.56%
2023-11-22	0	32.28	31.82	32.28	32.28	32.34	7,800	252,152	32.327	32.14	31.68	32.14	32.14	32.20	7,835	32.182	-0.68%
2023-11-21	0	32.50	32.06	32.56	32.20	32.56	8,325	270,490	32.491	32.35	31.92	32.41	32.06	32.41	8,362	32.346	1.56%
2023-11-20	0	32.00	31.94	32.10	31.96	32.06	48,200	1,542,560	32.003	31.86	31.80	31.96	31.82	31.92	48,417	31.860	-0.37%
2023-11-17	0	32.12	31.54	32.12	32.04	32.12	12,000	384,840	32.070	31.98	31.40	31.98	31.90	31.98	12,054	31.926	0.31%
2023-11-16	0	32.02	31.54	32.20	31.98	32.16	29,400	941,376	32.020	31.88	31.40	32.06	31.84	32.02	29,532	31.876	-0.44%
2023-11-15	0	32.16	31.46	32.20	32.08	32.20	284,400	9,149,636	32.172	32.02	31.32	32.06	31.94	32.06	285,681	32.027	2.23%
2023-11-14	0	31.46	31.46	31.50	31.40	31.48	20,801	653,463	31.415	31.32	31.32	31.36	31.26	31.34	20,895	31.274	0.19%
2023-11-13	0	31.40	31.38	31.40	31.30	31.40	28,200	883,884	31.343	31.26	31.24	31.26	31.16	31.26	28,327	31.203	1.95%
2023-11-10	0	30.80	30.76	31.24	30.76	30.80	3,800	117,016	30.794	30.66	30.62	31.10	30.62	30.66	3,817	30.656	-0.84%
2023-11-09	0	31.06	30.80	31.28	31.02	31.34	23,600	732,948	31.057	30.92	30.66	31.14	30.88	31.20	23,706	30.918	0.13%
2023-11-08	0	31.02	30.80	31.02	30.80	31.10	10,800	334,072	30.933	30.88	30.66	30.88	30.66	30.96	10,849	30.794	1.04%
2023-11-07	0	30.70	30.28	30.80	30.70	30.78	8,298	254,948	30.724	30.56	30.14	30.66	30.56	30.64	8,335	30.586	-0.13%
2023-11-06	0	30.74	30.66	30.80	30.40	30.76	16,400	501,908	30.604	30.60	30.52	30.66	30.26	30.62	16,474	30.467	1.59%
2023-11-03	0	30.26	29.98	30.28	30.22	30.30	4,800	145,264	30.263	30.12	29.85	30.14	30.08	30.16	4,822	30.128	0.93%
2023-11-02	0	29.98	29.26	30.36	29.88	29.98	18,000	538,380	29.910	29.85	29.13	30.22	29.75	29.85	18,081	29.776	2.46%
2023-11-01	0	29.26	29.18	29.74	29.18	29.28	800	23,368	29.210	29.13	29.05	29.61	29.05	29.15	804	29.079	0.90%
2023-10-31	0	29.00	29.00	29.52	28.96	29.04	6,800	197,200	29.000	28.87	28.87	29.39	28.83	28.91	6,831	28.870	-0.14%
2023-10-30	0	29.04	29.00	29.44	28.94	29.04	11,600	335,876	28.955	28.91	28.87	29.31	28.81	28.91	11,652	28.825	0.55%
2023-10-27	0	28.88	28.80	28.94	28.84	28.94	27,400	790,716	28.858	28.75	28.67	28.81	28.71	28.81	27,523	28.729	0.07%
2023-10-26	0	28.86	28.80	29.72	28.84	28.96	14,600	421,368	28.861	28.73	28.67	29.59	28.71	28.83	14,666	28.731	-3.15%
2023-10-25	0	29.80	29.34	29.86	29.92	29.94	8,600	257,384	29.928	29.67	29.21	29.73	29.79	29.81	8,639	29.794	-0.07%
2023-10-24	0	29.82	29.82	30.30	29.72	30.00	14,399	429,054	29.798	29.69	29.69	30.16	29.59	29.87	14,464	29.664	-0.27%
2023-10-20	0	29.90	29.82	30.10	29.88	30.00	16,800	502,288	29.898	29.77	29.69	29.97	29.75	29.87	16,876	29.764	-1.25%
2023-10-19	0	30.28	29.78	30.42	30.26	30.34	12,200	369,740	30.307	30.14	29.65	30.28	30.12	30.20	12,255	30.171	-1.24%
2023-10-18	0	30.66	30.20	31.28	30.64	30.72	5,800	177,828	30.660	30.52	30.06	31.14	30.50	30.58	5,826	30.523	-0.45%
2023-10-17	0	30.80	30.36	31.30	30.76	30.82	30,600	942,528	30.802	30.66	30.22	31.16	30.62	30.68	30,738	30.663	0.98%
2023-10-16	0	30.50	30.40	30.80	30.50	30.58	37,600	1,148,220	30.538	30.36	30.26	30.66	30.36	30.44	37,769	30.401	-1.17%
2023-10-13	0	30.86	30.82	30.94	30.86	30.88	1,200	37,044	30.870	30.72	30.68	30.80	30.72	30.74	1,205	30.732	-0.84%
2023-10-12	0	31.12	30.56	31.20	31.00	31.14	49,400	1,535,304	31.079	30.98	30.42	31.06	30.86	31.00	49,622	30.940	0.91%
2023-10-11	0	30.84	30.20	31.00	30.76	30.84	7,400	228,060	30.819	30.70	30.06	30.86	30.62	30.70	7,433	30.681	0.52%
2023-10-10	0	30.68	30.18	31.00	30.60	30.86	50,203	1,537,723	30.630	30.54	30.04	30.86	30.46	30.72	50,429	30.493	1.46%
2023-10-09	0	30.24	29.50	30.24	30.24	30.34	29,316	886,639	30.244	30.10	29.37	30.10	30.10	30.20	29,448	30.109	0.87%
2023-10-06	0	29.98	29.90	30.50	29.90	29.96	600	17,964	29.940	29.85	29.77	30.36	29.77	29.83	603	29.806	-0.13%
2023-10-05	0	30.02	29.58	30.50	29.96	30.10	36,800	1,105,488	30.040	29.89	29.45	30.36	29.83	29.97	36,966	29.906	1.62%
2023-10-04	0	29.58	29.44	30.22	29.50	29.66	20,400	603,436	29.580	29.41	29.27	30.04	29.33	29.49	20,520	29.408	-2.12%
2023-10-03	0	30.22	30.22	30.74	30.22	30.26	2,400	72,556	30.232	30.04	30.04	30.56	30.04	30.08	2,414	30.055	0.47%
2023-09-29	0	30.08	29.94	30.54	-	-	0	0	-	29.90	29.77	30.36	-	-	0	-	1.14%
2023-09-28	0	29.74	29.68	30.00	29.72	29.78	3,000	89,260	29.753	29.57	29.51	29.83	29.55	29.61	3,018	29.580	0.07%
2023-09-27	0	29.72	29.70	30.14	29.62	29.72	24,400	722,924	29.628	29.55	29.53	29.96	29.45	29.55	24,543	29.455	-0.40%
2023-09-26	0	29.84	29.40	30.48	29.82	30.00	3,200	95,648	29.890	29.67	29.23	30.30	29.65	29.83	3,219	29.716	-0.53%
2023-09-25	0	30.00	29.88	30.48	30.00	30.48	19,200	576,456	30.024	29.83	29.71	30.30	29.83	30.30	19,313	29.849	-0.07%
2023-09-22	0	30.02	30.02	30.48	29.88	30.02	135,400	4,056,556	29.960	29.85	29.85	30.30	29.71	29.85	136,194	29.785	-0.99%
2023-09-21	0	30.32	29.88	30.90	30.30	30.50	12,602	382,804	30.376	30.14	29.71	30.72	30.12	30.32	12,676	30.199	-1.88%
2023-09-20	0	30.90	30.90	30.92	30.90	30.92	5,600	173,148	30.919	30.72	30.72	30.74	30.72	30.74	5,633	30.739	-0.19%
2023-09-19	0	30.96	30.46	31.00	30.94	31.00	4,000	123,908	30.977	30.78	30.28	30.82	30.76	30.82	4,023	30.796	-0.19%
2023-09-18	0	31.02	30.94	31.20	30.92	31.02	4,200	130,244	31.011	30.84	30.76	31.02	30.74	30.84	4,225	30.830	-1.65%
2023-09-15	0	31.54	31.40	31.60	31.50	31.62	62,200	1,963,772	31.572	31.36	31.22	31.42	31.32	31.44	62,565	31.388	0.45%
2023-09-14	0	31.40	30.66	31.54	31.34	31.40	7,800	244,572	31.355	31.22	30.48	31.36	31.16	31.22	7,846	31.173	0.83%
2023-09-13	0	31.14	30.90	31.50	31.10	31.14	8,400	261,264	31.103	30.96	30.72	31.32	30.92	30.96	8,449	30.922	-0.95%
2023-09-12	0	31.44	31.20	31.50	31.40	31.44	600	18,852	31.420	31.26	31.02	31.32	31.22	31.26	604	31.237	0.32%
2023-09-11	0	31.34	31.16	31.54	31.14	31.34	8,596	268,866	31.278	31.16	30.98	31.36	30.96	31.16	8,646	31.096	0.45%
2023-09-07	0	31.20	31.00	31.22	31.20	31.80	17,104	540,751	31.616	31.02	30.82	31.04	31.02	31.61	17,204	31.431	-1.08%
2023-09-06	0	31.54	31.00	31.54	31.48	31.62	34,000	1,071,608	31.518	31.36	30.82	31.36	31.30	31.44	34,199	31.334	0.19%
2023-09-05	0	31.48	31.04	32.16	31.48	31.58	2,200	69,424	31.556	31.30	30.86	31.97	31.30	31.40	2,213	31.372	-0.63%
2023-09-04	0	31.68	31.66	31.70	31.64	31.70	11,600	367,380	31.671	31.50	31.48	31.52	31.46	31.52	11,668	31.486	0.38%
2023-08-31	0	31.56	31.56	31.62	31.56	31.62	4,600	145,364	31.601	31.38	31.38	31.44	31.38	31.44	4,627	31.417	0.64%
2023-08-30	0	31.36	30.74	31.44	31.30	31.44	10,400	326,536	31.398	31.18	30.56	31.26	31.12	31.26	10,461	31.215	2.02%
2023-08-29	0	30.74	30.72	30.74	30.72	30.80	4,000	122,912	30.728	30.56	30.54	30.56	30.54	30.62	4,023	30.549	0.72%
2023-08-28	0	30.52	30.50	31.02	30.48	30.56	10,000	305,484	30.548	30.34	30.32	30.84	30.30	30.38	10,059	30.370	0.99%
2023-08-25	0	30.22	30.12	31.18	30.06	31.30	22,200	670,412	30.199	30.04	29.94	31.00	29.88	31.12	22,330	30.023	-3.45%
2023-08-24	0	31.30	31.18	31.74	31.04	31.32	151,800	4,743,480	31.248	31.12	31.00	31.55	30.86	31.14	152,690	31.066	2.42%
2023-08-23	0	30.56	30.46	30.60	30.50	30.58	12,000	366,580	30.548	30.38	30.28	30.42	30.32	30.40	12,070	30.370	0.20%
2023-08-22	0	30.50	30.30	-	30.34	30.48	22,800	692,464	30.371	30.32	30.12	-	30.16	30.30	22,934	30.194	1.53%
2023-08-21	0	30.04	29.88	30.46	29.86	30.02	19,781	592,086	29.932	29.86	29.71	30.28	29.69	29.85	19,897	29.758	0.60%
2023-08-18	0	29.86	29.84	30.00	29.86	29.94	19,600	585,920	29.894	29.69	29.67	29.83	29.69	29.77	19,715	29.720	-1.39%
2023-08-17	0	30.28	30.28	30.74	30.22	30.36	17,600	532,780	30.272	30.10	30.10	30.56	30.04	30.18	17,703	30.095	-1.17%
2023-08-16	0	30.64	30.64	31.10	30.60	30.68	18,200	557,384	30.626	30.46	30.46	30.92	30.42	30.50	18,307	30.447	-0.65%
2023-08-15	0	30.84	30.38	31.44	30.84	30.96	5,800	179,304	30.915	30.66	30.20	31.26	30.66	30.78	5,834	30.734	0.26%
2023-08-14	0	30.76	30.44	31.22	30.44	30.76	64,001	1,955,754	30.558	30.58	30.26	31.04	30.26	30.58	64,376	30.380	0.00%
2023-08-11	0	30.76	30.76	31.00	30.76	30.86	3,000	92,316	30.772	30.58	30.58	30.82	30.58	30.68	3,018	30.593	-0.32%
2023-08-10	0	30.86	30.84	31.00	30.76	30.86	5,600	172,764	30.851	30.68	30.66	30.82	30.58	30.68	5,633	30.671	-0.84%
2023-08-09	0	31.12	30.98	31.40	31.04	31.24	37,600	1,168,084	31.066	30.94	30.80	31.22	30.86	31.06	37,820	30.885	-0.06%
2023-08-08	0	31.14	30.68	31.40	31.12	31.22	5,200	162,120	31.177	30.96	30.50	31.22	30.94	31.04	5,230	30.995	-0.06%
2023-08-07	0	31.16	30.72	31.40	31.12	31.28	8,333	259,809	31.178	30.98	30.54	31.22	30.94	31.10	8,382	30.997	-0.51%
2023-08-04	0	31.32	31.20	31.40	31.32	31.40	62,400	1,955,532	31.339	31.14	31.02	31.22	31.14	31.22	62,766	31.156	1.16%
2023-08-03	0	30.96	30.96	31.32	30.94	31.32	101,200	3,155,092	31.177	30.78	30.78	31.14	30.76	31.14	101,793	30.995	-1.78%
2023-08-02	0	31.52	31.32	31.76	31.56	31.92	2,400	75,988	31.662	31.34	31.14	31.57	31.38	31.73	2,414	31.477	-1.19%
2023-08-01	0	31.90	31.42	32.30	31.92	32.04	7,600	242,908	31.962	31.71	31.24	32.11	31.73	31.85	7,645	31.775	0.00%
2023-07-31	0	31.90	31.80	31.92	31.60	31.92	6,600	210,212	31.850	31.71	31.61	31.73	31.42	31.73	6,639	31.665	0.95%
2023-07-28	0	31.60	31.52	31.98	31.44	31.60	25,200	793,916	31.505	31.42	31.34	31.79	31.26	31.42	25,348	31.321	-0.57%
2023-07-27	0	31.78	31.70	32.04	31.58	31.78	207,415	6,559,243	31.624	31.59	31.52	31.85	31.40	31.59	208,631	31.439	0.70%
2023-07-26	0	31.56	31.50	32.00	31.44	31.56	20,400	642,320	31.486	31.38	31.32	31.81	31.26	31.38	20,520	31.303	0.64%
2023-07-25	0	31.36	31.32	31.82	31.34	31.38	14,600	457,736	31.352	31.18	31.14	31.63	31.16	31.20	14,686	31.169	0.06%
2023-07-24	0	31.34	31.26	31.94	31.28	31.34	39,400	1,233,832	31.316	31.16	31.08	31.75	31.10	31.16	39,631	31.133	-0.38%
2023-07-21	0	31.46	31.32	31.94	31.38	31.50	43,934	1,381,407	31.443	31.28	31.14	31.75	31.20	31.32	44,192	31.259	-1.50%
2023-07-20	0	31.94	31.50	32.00	31.94	31.96	15,200	485,756	31.958	31.75	31.32	31.81	31.75	31.77	15,289	31.771	-0.62%
2023-07-19	0	32.14	32.06	32.14	32.06	32.16	55,600	1,784,356	32.093	31.95	31.87	31.95	31.87	31.97	55,926	31.906	0.75%
2023-07-18	0	31.90	31.86	32.30	31.76	31.90	160,900	5,127,888	31.870	31.71	31.67	32.11	31.57	31.71	161,843	31.684	0.95%
2023-07-14	0	31.60	31.20	31.64	31.56	31.68	15,000	474,508	31.634	31.42	31.02	31.46	31.38	31.50	15,088	31.449	0.96%
2023-07-13	0	31.30	30.80	31.62	31.14	31.30	46,831	1,461,155	31.201	31.12	30.62	31.44	30.96	31.12	47,106	31.019	1.49%
2023-07-12	0	30.84	30.80	30.90	30.70	30.86	17,200	529,180	30.766	30.66	30.62	30.72	30.52	30.68	17,301	30.587	0.65%
2023-07-11	0	30.64	30.56	30.98	30.56	30.68	128,804	3,944,278	30.622	30.46	30.38	30.80	30.38	30.50	129,559	30.444	0.79%
2023-07-10	0	30.40	30.32	30.50	30.36	30.52	24,000	731,172	30.466	30.22	30.14	30.32	30.18	30.34	24,141	30.288	-0.52%
2023-07-07	0	30.56	30.10	30.66	30.54	30.70	55,049	1,683,832	30.588	30.38	29.92	30.48	30.36	30.52	55,372	30.410	-0.65%
2023-07-06	0	30.76	30.26	30.80	30.72	30.90	252,400	7,771,648	30.791	30.58	30.08	30.62	30.54	30.72	253,880	30.612	-0.26%
2023-07-05	0	30.84	30.80	30.98	30.88	30.92	11,800	364,744	30.911	30.66	30.62	30.80	30.70	30.74	11,869	30.730	-0.13%
2023-07-04	0	30.88	30.88	30.94	30.86	30.94	48,400	1,494,684	30.882	30.70	30.70	30.76	30.68	30.76	48,684	30.702	-0.19%
2023-07-03	0	30.94	30.94	31.00	30.86	30.96	34,200	1,058,224	30.942	30.76	30.76	30.82	30.68	30.78	34,401	30.762	1.38%
2023-06-30	0	30.52	29.96	30.54	30.44	30.54	21,400	652,776	30.504	30.34	29.79	30.36	30.26	30.36	21,525	30.326	0.26%
2023-06-29	0	30.44	29.82	30.70	30.44	30.56	42,000	1,281,720	30.517	30.26	29.65	30.52	30.26	30.38	42,246	30.339	0.46%
2023-06-28	0	30.30	29.78	30.40	30.26	30.34	9,800	296,904	30.296	30.12	29.61	30.22	30.08	30.16	9,857	30.120	0.93%
2023-06-27	0	30.02	29.96	30.70	29.86	30.04	393,215	11,775,404	29.947	29.85	29.79	30.52	29.69	29.86	395,521	29.772	-0.66%
2023-06-26	0	30.22	29.70	30.84	30.18	30.42	17,400	527,944	30.342	30.04	29.53	30.66	30.00	30.24	17,502	30.165	-0.59%
2023-06-23	0	30.40	30.00	30.84	30.40	30.52	30,000	913,192	30.440	30.22	29.83	30.66	30.22	30.34	30,176	30.262	-0.46%
2023-06-21	0	30.54	30.08	30.70	30.52	30.68	153,904	4,708,966	30.597	30.36	29.90	30.52	30.34	30.50	154,806	30.418	-0.07%
2023-06-20	0	30.56	30.54	30.62	30.52	30.54	15,000	457,804	30.520	30.38	30.36	30.44	30.34	30.36	15,088	30.342	-0.33%
2023-06-19	0	30.66	30.60	31.00	30.60	30.76	16,600	509,988	30.722	30.48	30.42	30.82	30.42	30.58	16,697	30.543	-0.39%
2023-06-16	0	30.78	30.72	30.78	30.70	30.84	163,400	5,026,920	30.765	30.60	30.54	30.60	30.52	30.66	164,358	30.585	1.05%
2023-06-15	0	30.46	30.46	30.66	30.42	30.60	32,800	999,020	30.458	30.28	30.28	30.48	30.24	30.42	32,992	30.280	0.20%
2023-06-14	0	30.40	29.74	30.42	30.00	30.40	111,200	3,367,620	30.284	30.22	29.57	30.24	29.83	30.22	111,852	30.108	0.60%
2023-06-13	0	30.22	30.00	30.36	29.70	30.22	36,000	1,084,256	30.118	30.04	29.83	30.18	29.53	30.04	36,211	29.943	1.75%
2023-06-12	0	29.70	29.62	29.72	29.68	29.72	11,600	344,476	29.696	29.53	29.45	29.55	29.51	29.55	11,668	29.523	0.88%
2023-06-09	0	29.44	29.40	29.44	29.40	29.52	47,820	1,406,901	29.421	29.27	29.23	29.27	29.23	29.35	48,100	29.249	1.38%
2023-06-08	0	29.04	29.02	29.08	29.02	29.16	30,200	878,096	29.076	28.87	28.85	28.91	28.85	28.99	30,377	28.907	-1.89%
2023-06-07	0	29.60	29.28	29.64	29.60	29.68	5,031	149,083	29.633	29.43	29.11	29.47	29.43	29.51	5,060	29.460	-0.13%
2023-06-06	0	29.64	29.08	29.74	29.54	29.64	17,230	509,554	29.574	29.47	28.91	29.57	29.37	29.47	17,331	29.401	0.27%
2023-06-05	0	29.56	29.50	29.68	29.28	29.64	126,800	3,741,432	29.507	29.39	29.33	29.51	29.11	29.47	127,543	29.335	0.34%
2023-06-02	0	29.46	29.40	29.46	29.34	29.46	27,800	817,764	29.416	29.29	29.23	29.29	29.17	29.29	27,963	29.244	1.66%
2023-06-01	0	28.98	28.98	29.10	28.90	29.06	19,200	556,468	28.983	28.81	28.81	28.93	28.73	28.89	19,313	28.814	-0.41%
2023-05-31	0	29.10	29.08	29.20	29.10	29.20	13,200	384,796	29.151	28.93	28.91	29.03	28.93	29.03	13,277	28.981	-0.61%
2023-05-30	0	29.28	29.22	29.50	29.12	29.28	34,816	1,015,523	29.168	29.11	29.05	29.33	28.95	29.11	35,020	28.998	0.21%
2023-05-29	0	29.22	29.20	29.22	28.06	29.22	49,000	1,428,580	29.155	29.05	29.03	29.05	27.90	29.05	49,287	28.985	4.21%
2023-05-25	0	28.04	27.70	28.04	28.02	28.18	26,600	746,700	28.071	27.88	27.54	27.88	27.86	28.02	26,756	27.908	1.01%
2023-05-24	0	27.76	27.50	27.88	27.76	27.84	44,800	1,246,544	27.825	27.60	27.34	27.72	27.60	27.68	45,063	27.662	-1.49%
2023-05-23	0	28.18	28.14	28.20	28.18	28.24	19,200	541,448	28.200	28.02	27.98	28.04	28.02	28.08	19,313	28.036	0.50%
2023-05-22	0	28.04	28.00	28.20	28.00	28.10	18,572	520,705	28.037	27.88	27.84	28.04	27.84	27.94	18,681	27.874	-0.14%
2023-05-19	0	28.08	27.74	28.20	27.98	28.20	48,400	1,362,800	28.157	27.92	27.58	28.04	27.82	28.04	48,684	27.993	1.67%
2023-05-18	0	27.62	26.86	27.96	26.86	27.64	33,000	910,020	27.576	27.46	26.70	27.80	26.70	27.48	33,193	27.416	1.25%
2023-05-17	0	27.28	26.90	27.38	27.28	27.38	33,400	913,324	27.345	27.12	26.74	27.22	27.12	27.22	33,596	27.186	-0.37%
2023-05-16	0	27.38	27.26	27.76	27.24	27.38	32,000	874,428	27.326	27.22	27.10	27.60	27.08	27.22	32,188	27.167	0.37%
2023-05-15	0	27.28	27.24	27.34	27.12	27.28	6,200	168,512	27.179	27.12	27.08	27.18	26.96	27.12	6,236	27.021	-0.22%
2023-05-12	0	27.34	27.30	27.36	27.30	27.36	19,000	518,764	27.303	27.18	27.14	27.20	27.14	27.20	19,111	27.144	0.51%
2023-05-11	0	27.20	26.82	27.24	27.16	27.24	10,200	277,276	27.184	27.04	26.66	27.08	27.00	27.08	10,260	27.025	1.42%
2023-05-10	0	26.82	26.52	26.90	26.86	26.92	1,600	43,048	26.905	26.66	26.37	26.74	26.70	26.76	1,609	26.748	-0.67%
2023-05-09	0	27.00	26.86	27.02	27.00	27.30	12,256	331,124	27.017	26.84	26.70	26.86	26.84	27.14	12,328	26.860	0.00%
2023-05-08	0	27.00	26.52	27.06	26.52	27.04	87,075	2,347,622	26.961	26.84	26.37	26.90	26.37	26.88	87,586	26.804	1.81%
2023-05-05	0	26.52	-	26.80	26.52	26.60	4,800	127,384	26.538	26.37	-	26.64	26.37	26.44	4,828	26.384	-0.38%
2023-05-04	0	26.62	26.30	26.68	26.56	26.64	6,400	170,044	26.569	26.46	26.15	26.52	26.41	26.48	6,438	26.414	-0.60%
2023-05-03	0	26.78	-	-	26.68	26.78	11,800	315,236	26.715	26.62	-	-	26.52	26.62	11,869	26.559	-0.59%
2023-05-02	0	26.94	26.94	27.12	26.92	27.02	67,800	1,827,348	26.952	26.78	26.78	26.96	26.76	26.86	68,198	26.795	0.67%
2023-04-28	0	26.76	-	26.82	26.40	26.82	80,800	2,155,234	26.674	26.60	-	26.66	26.25	26.66	81,274	26.518	1.67%
2023-04-27	0	26.32	26.30	26.40	26.20	26.28	8,400	220,688	26.272	26.17	26.15	26.25	26.05	26.13	8,449	26.119	0.15%
2023-04-26	0	26.28	-	26.38	26.26	26.34	16,826	442,496	26.298	26.13	-	26.23	26.11	26.19	16,925	26.145	-0.23%
2023-04-25	0	26.34	25.96	26.40	26.34	26.36	5,200	136,992	26.345	26.19	25.81	26.25	26.19	26.21	5,230	26.191	-0.38%
2023-04-24	0	26.44	26.04	26.46	26.34	26.46	13,800	364,072	26.382	26.29	25.89	26.31	26.19	26.31	13,881	26.228	-0.08%
2023-04-21	0	26.46	26.40	26.46	26.46	26.50	55,400	1,465,956	26.461	26.31	26.25	26.31	26.31	26.35	55,725	26.307	-0.15%
2023-04-20	0	26.50	26.10	26.58	26.54	26.54	34,200	907,676	26.540	26.35	25.95	26.43	26.39	26.39	34,401	26.386	-0.30%
2023-04-19	0	26.58	26.18	26.58	26.60	26.66	3,800	101,152	26.619	26.43	26.03	26.43	26.44	26.50	3,822	26.464	-0.30%
2023-04-18	0	26.66	26.24	26.70	26.60	26.64	6,617	176,121	26.616	26.50	26.09	26.54	26.44	26.48	6,656	26.461	-0.22%
2023-04-17	0	26.72	26.38	26.72	26.64	26.74	9,800	261,220	26.655	26.56	26.23	26.56	26.48	26.58	9,857	26.500	0.00%
2023-04-14	0	26.72	26.70	26.76	26.66	26.72	6,200	165,532	26.699	26.56	26.54	26.60	26.50	26.56	6,236	26.543	1.60%
2023-04-13	0	26.30	24.00	26.40	26.24	26.30	45,200	1,187,656	26.276	26.15	23.86	26.25	26.09	26.15	45,465	26.122	-0.38%
2023-04-12	0	26.40	26.04	26.46	26.36	27.00	3,817	101,008	26.463	26.25	25.89	26.31	26.21	26.84	3,839	26.308	-0.98%
2023-04-11	0	26.66	26.58	26.68	26.58	26.66	108,600	2,888,004	26.593	26.50	26.43	26.52	26.43	26.50	109,237	26.438	0.98%
2023-04-06	0	26.40	26.30	26.48	26.36	26.46	12,200	322,616	26.444	26.25	26.15	26.33	26.21	26.31	12,272	26.290	-1.35%
2023-04-04	0	26.76	26.76	26.80	26.72	27.06	21,800	582,648	26.727	26.60	26.60	26.64	26.56	26.90	21,928	26.571	0.07%
2023-04-03	0	26.74	26.68	26.80	26.66	26.78	44,400	1,186,876	26.731	26.58	26.52	26.64	26.50	26.62	44,660	26.576	1.13%
2023-03-31	0	26.46	26.16	26.54	26.46	26.56	73,400	1,946,324	26.517	26.29	25.99	26.37	26.29	26.39	73,886	26.342	0.53%
2023-03-30	0	26.32	25.82	26.32	26.20	26.32	27,000	707,576	26.207	26.15	25.65	26.15	26.03	26.15	27,179	26.034	1.46%
2023-03-29	0	25.94	25.70	26.24	25.86	25.94	30,600	791,348	25.861	25.77	25.53	26.07	25.69	25.77	30,803	25.691	0.39%
2023-03-28	0	25.84	25.56	26.16	25.88	25.96	54,818	1,422,979	25.958	25.67	25.39	25.99	25.71	25.79	55,181	25.787	-0.62%
2023-03-27	0	26.00	25.68	26.24	26.00	26.20	28,200	736,612	26.121	25.83	25.51	26.07	25.83	26.03	28,387	25.949	-0.23%
2023-03-24	0	26.06	25.98	26.10	25.96	26.06	16,400	427,052	26.040	25.89	25.81	25.93	25.79	25.89	16,509	25.868	0.77%
2023-03-23	0	25.86	25.82	25.94	25.00	25.86	31,200	797,436	25.559	25.69	25.65	25.77	24.84	25.69	31,407	25.391	-0.39%
2023-03-22	0	25.96	25.66	26.02	25.98	26.04	24,200	628,772	25.982	25.79	25.49	25.85	25.81	25.87	24,360	25.811	1.09%
2023-03-21	0	25.68	25.68	25.80	25.58	25.66	10,245	262,310	25.604	25.51	25.51	25.63	25.41	25.49	10,313	25.435	1.10%
2023-03-20	0	25.40	-	25.50	25.38	25.62	39,400	1,006,256	25.540	25.23	-	25.33	25.21	25.45	39,661	25.371	-1.40%
2023-03-17	0	25.76	25.12	26.00	25.50	25.80	35,800	918,768	25.664	25.59	24.95	25.83	25.33	25.63	36,037	25.495	2.63%
2023-03-16	0	25.10	24.64	25.22	25.02	25.12	39,000	977,796	25.072	24.93	24.48	25.05	24.86	24.95	39,258	24.907	0.56%
2023-03-15	0	24.96	24.92	25.00	24.86	24.96	70,200	1,748,608	24.909	24.80	24.76	24.84	24.70	24.80	70,665	24.745	2.30%
2023-03-14	0	24.40	24.08	24.46	24.26	24.50	101,000	2,464,144	24.398	24.24	23.92	24.30	24.10	24.34	101,669	24.237	-0.65%
2023-03-13	0	24.56	24.28	24.90	24.40	24.70	85,800	2,108,168	24.571	24.40	24.12	24.74	24.24	24.54	86,368	24.409	0.49%
2023-03-10	0	24.44	24.42	24.90	24.32	24.90	20,800	507,548	24.401	24.28	24.26	24.74	24.16	24.74	20,938	24.241	-1.85%
2023-03-09	0	24.90	24.84	25.00	24.86	25.30	7,694	191,392	24.876	24.74	24.68	24.84	24.70	25.13	7,745	24.712	0.32%
2023-03-08	0	24.82	24.36	25.28	24.44	24.84	41,000	1,011,320	24.666	24.66	24.20	25.11	24.28	24.68	41,272	24.504	-1.27%
2023-03-07	0	25.14	25.10	25.40	25.14	25.40	16,681	419,738	25.163	24.97	24.93	25.23	24.97	25.23	16,792	24.997	-0.16%
2023-03-06	0	25.18	24.60	-	25.10	25.20	11,000	276,596	25.145	25.01	24.44	-	24.93	25.03	11,073	24.980	2.61%
2023-03-03	0	24.54	24.20	-	24.50	24.56	4,600	112,852	24.533	24.38	24.04	-	24.34	24.40	4,630	24.372	1.49%
2023-03-02	0	24.18	24.14	24.18	24.18	24.36	15,200	367,816	24.198	24.02	23.98	24.02	24.02	24.20	15,301	24.039	-1.87%
2023-03-01	0	24.64	24.64	24.68	24.52	24.64	23,800	584,208	24.547	24.48	24.48	24.52	24.36	24.48	23,958	24.385	0.33%
2023-02-28	0	24.56	24.00	24.70	24.20	24.70	41,400	1,011,464	24.432	24.40	23.84	24.54	24.04	24.54	41,674	24.271	0.24%
2023-02-27	0	24.50	24.00	-	24.44	24.54	17,000	416,368	24.492	24.34	23.84	-	24.28	24.38	17,113	24.331	-0.97%
2023-02-24	0	24.74	24.50	-	24.74	24.80	17,000	421,452	24.791	24.58	24.34	-	24.58	24.64	17,113	24.628	-0.32%
2023-02-23	0	24.82	-	24.82	24.82	24.86	12,000	297,848	24.821	24.66	-	24.66	24.66	24.70	12,079	24.657	0.49%
2023-02-22	0	24.70	-	26.88	24.64	25.06	21,600	533,192	24.685	24.54	-	26.70	24.48	24.90	21,743	24.522	-1.44%
2023-02-21	0	25.06	24.82	26.88	25.06	25.12	17,385	435,871	25.072	24.90	24.66	26.70	24.90	24.95	17,500	24.907	-0.48%
2023-02-20	0	25.18	25.14	25.20	25.12	25.18	86,800	2,180,984	25.127	25.01	24.97	25.03	24.95	25.01	87,375	24.961	-0.16%
2023-02-17	0	25.22	-	26.88	25.18	25.26	24,800	625,368	25.217	25.05	-	26.70	25.01	25.09	24,964	25.051	-2.93%
2023-02-16	0	25.98	25.94	26.06	25.96	26.00	43,392	1,127,145	25.976	25.81	25.77	25.89	25.79	25.83	43,679	25.805	1.96%
2023-02-15	0	25.48	25.14	25.56	25.48	25.62	62,800	1,601,676	25.504	25.31	24.97	25.39	25.31	25.45	63,216	25.337	-0.08%
2023-02-14	0	25.50	25.44	25.70	25.30	25.50	24,400	620,212	25.419	25.33	25.27	25.53	25.13	25.33	24,562	25.251	1.92%
2023-02-13	0	25.02	25.00	25.06	24.96	25.02	6,600	164,972	24.996	24.86	24.84	24.90	24.80	24.86	6,644	24.831	-0.79%
2023-02-10	0	25.22	25.16	25.24	25.16	25.50	44,200	1,115,580	25.239	25.05	24.99	25.07	24.99	25.33	44,493	25.073	-1.64%
2023-02-09	0	25.64	25.62	25.66	25.56	26.48	27,296	698,581	25.593	25.47	25.45	25.49	25.39	26.31	27,477	25.424	-1.38%
2023-02-08	0	26.00	24.80	26.00	25.80	26.00	63,600	1,647,780	25.909	25.83	24.64	25.83	25.63	25.83	64,021	25.738	2.12%
2023-02-07	0	25.46	-	25.54	25.44	25.52	216,473	5,510,749	25.457	25.29	-	25.37	25.27	25.35	217,907	25.289	-0.08%
2023-02-06	0	25.48	-	25.54	25.48	25.62	113,800	2,902,972	25.509	25.31	-	25.37	25.31	25.45	114,554	25.342	-0.47%
2023-02-03	0	25.60	25.40	25.74	25.60	25.76	74,200	1,907,636	25.709	25.43	25.23	25.57	25.43	25.59	74,692	25.540	0.71%
2023-02-02	0	25.42	25.42	25.52	24.64	25.44	28,200	713,788	25.312	25.25	25.25	25.35	24.48	25.27	28,387	25.145	3.42%
2023-02-01	0	24.58	24.54	24.64	24.52	24.58	1,800	44,196	24.553	24.42	24.38	24.48	24.36	24.42	1,812	24.392	1.15%
2023-01-31	0	24.30	24.00	24.30	24.30	24.34	1,800	43,772	24.318	24.14	23.84	24.14	24.14	24.18	1,812	24.158	-1.14%
2023-01-30	0	24.58	24.00	24.58	24.56	24.74	57,400	1,414,884	24.650	24.42	23.84	24.42	24.40	24.58	57,780	24.487	0.74%
2023-01-27	0	24.40	24.26	24.42	24.40	24.44	26,200	639,580	24.412	24.24	24.10	24.26	24.24	24.28	26,374	24.251	0.66%
2023-01-26	0	24.24	24.20	24.26	23.80	24.24	67,020	1,614,159	24.085	24.08	24.04	24.10	23.64	24.08	67,464	23.926	4.57%
2023-01-20	0	23.18	23.10	23.48	23.08	23.18	81,600	1,886,272	23.116	23.03	22.95	23.33	22.93	23.03	82,141	22.964	-0.09%
2023-01-19	0	23.20	23.18	23.30	23.14	23.24	65,800	1,525,692	23.187	23.05	23.03	23.15	22.99	23.09	66,236	23.034	-1.44%
2023-01-18	0	23.54	23.06	23.54	23.46	23.58	24,800	582,560	23.490	23.39	22.91	23.39	23.31	23.42	24,964	23.336	0.77%
2023-01-17	0	23.36	23.06	23.36	23.30	23.36	14,400	335,928	23.328	23.21	22.91	23.21	23.15	23.21	14,495	23.175	-0.09%
2023-01-16	0	23.38	23.40	23.44	23.36	23.46	21,000	491,592	23.409	23.23	23.25	23.29	23.21	23.31	21,139	23.255	0.60%
2023-01-13	0	23.24	23.24	23.38	23.16	23.24	61,600	1,427,404	23.172	23.09	23.09	23.23	23.01	23.09	62,008	23.020	0.35%
2023-01-12	0	23.16	23.12	23.20	22.90	23.16	17,600	407,084	23.130	23.01	22.97	23.05	22.75	23.01	17,717	22.978	2.03%
2023-01-11	0	22.70	21.50	22.82	22.70	22.82	41,800	950,856	22.748	22.55	21.36	22.67	22.55	22.67	42,077	22.598	0.89%
2023-01-10	0	22.50	21.50	22.50	22.48	22.56	16,795	377,899	22.501	22.35	21.36	22.35	22.33	22.41	16,906	22.353	0.18%
2023-01-09	0	22.46	21.50	22.60	21.84	22.52	25,217	565,734	22.435	22.31	21.36	22.45	21.70	22.37	25,384	22.287	2.84%
2023-01-06	0	21.84	21.78	21.92	21.84	21.94	24,600	538,976	21.910	21.70	21.64	21.78	21.70	21.80	24,763	21.765	-1.27%
2023-01-05	0	22.12	22.08	-	22.10	22.20	104,200	2,306,004	22.131	21.97	21.93	-	21.95	22.05	104,890	21.985	-0.27%
2023-01-04	0	22.18	22.10	-	22.12	22.18	46,200	1,022,944	22.142	22.03	21.95	-	21.97	22.03	46,506	21.996	-0.45%
2023-01-03	0	22.28	22.24	-	22.10	22.28	21,000	466,648	22.221	22.13	22.09	-	21.95	22.13	21,139	22.075	0.91%
2022-12-30	0	22.08	22.02	-	22.04	22.18	55,600	1,228,904	22.103	21.93	21.88	-	21.89	22.03	55,968	21.957	1.56%
2022-12-29	0	21.74	21.72	-	21.70	21.76	85,600	1,859,864	21.727	21.60	21.58	-	21.56	21.62	86,167	21.584	-1.18%
2022-12-28	0	22.00	21.94	-	21.94	22.00	152,600	3,353,552	21.976	21.86	21.80	-	21.80	21.86	153,611	21.831	-1.08%
2022-12-23	0	22.24	22.20	-	22.18	22.38	121,000	2,695,296	22.275	22.09	22.05	-	22.03	22.23	121,802	22.129	-2.46%
2022-12-22	0	22.80	22.78	23.06	22.80	22.88	29,400	670,424	22.804	22.65	22.63	22.91	22.65	22.73	29,595	22.653	1.06%
2022-12-21	0	22.56	22.48	22.56	22.54	22.62	102,460	2,312,834	22.573	22.41	22.33	22.41	22.39	22.47	103,139	22.424	1.35%
2022-12-20	0	22.26	22.24	-	22.18	22.50	160,600	3,583,108	22.311	22.11	22.09	-	22.03	22.35	161,664	22.164	-2.11%
2022-12-19	0	22.74	22.70	-	22.74	22.88	68,600	1,564,340	22.804	22.59	22.55	-	22.59	22.73	69,054	22.654	-0.61%
2022-12-16	0	22.88	22.00	-	22.90	23.02	22,800	523,360	22.954	22.73	21.86	-	22.75	22.87	22,951	22.803	-2.80%
2022-12-15	0	23.54	23.28	23.74	23.62	23.74	40,000	949,136	23.728	23.39	23.13	23.58	23.46	23.58	40,265	23.572	-1.67%
2022-12-14	0	23.94	23.28	24.06	23.92	24.04	74,800	1,792,428	23.963	23.78	23.13	23.90	23.76	23.88	75,296	23.805	1.27%
2022-12-13	0	23.64	23.28	-	23.30	23.64	55,200	1,302,912	23.604	23.48	23.13	-	23.15	23.48	55,566	23.448	1.37%
2022-12-12	0	23.32	23.30	23.70	23.30	23.36	8,800	205,216	23.320	23.17	23.15	23.54	23.15	23.21	8,858	23.167	-1.60%
2022-12-09	0	23.70	23.56	-	23.54	23.70	92,872	2,191,626	23.598	23.54	23.40	-	23.39	23.54	93,487	23.443	1.80%
2022-12-08	0	23.28	23.20	-	23.16	23.36	92,200	2,140,392	23.215	23.13	23.05	-	23.01	23.21	92,811	23.062	-0.34%
2022-12-07	0	23.36	-	-	23.34	23.42	77,511	1,811,605	23.372	23.21	-	-	23.19	23.27	78,024	23.218	-1.77%
2022-12-06	0	23.78	23.76	23.84	23.76	23.90	29,200	694,808	23.795	23.62	23.60	23.68	23.60	23.74	29,393	23.638	-1.41%
2022-12-05	0	24.12	22.00	25.38	24.08	24.28	33,134	799,502	24.129	23.96	21.86	25.21	23.92	24.12	33,353	23.971	-0.66%
2022-12-02	0	24.28	24.24	25.38	24.24	24.34	13,400	325,256	24.273	24.12	24.08	25.21	24.08	24.18	13,489	24.113	-0.25%
2022-12-01	0	24.34	24.30	24.60	24.34	24.42	23,800	580,140	24.376	24.18	24.14	24.44	24.18	24.26	23,958	24.215	4.37%
2022-11-30	0	23.32	22.00	23.76	23.32	23.40	22,400	523,656	23.378	23.17	21.86	23.60	23.17	23.25	22,548	23.224	-1.27%
2022-11-29	0	23.62	23.60	23.76	23.58	23.60	43,000	1,014,784	23.600	23.46	23.44	23.60	23.42	23.44	43,285	23.444	-0.08%
2022-11-28	0	23.64	23.50	23.76	23.62	24.20	12,000	284,216	23.685	23.48	23.35	23.60	23.46	24.04	12,079	23.529	-1.99%
2022-11-25	0	24.12	24.08	25.38	24.12	24.14	1,000	24,124	24.124	23.96	23.92	25.21	23.96	23.98	1,007	23.965	0.42%
2022-11-24	0	24.02	23.80	25.38	24.02	24.06	1,600	38,448	24.030	23.86	23.64	25.21	23.86	23.90	1,611	23.872	0.92%
2022-11-23	0	23.80	22.02	25.38	23.74	23.82	13,400	318,720	23.785	23.64	21.88	25.21	23.58	23.66	13,489	23.629	1.62%
2022-11-22	0	23.42	22.02	25.38	23.40	24.00	11,800	277,940	23.554	23.27	21.88	25.21	23.25	23.84	11,878	23.399	-0.76%
2022-11-21	0	23.60	22.02	23.66	23.64	23.64	4,629	109,429	23.640	23.44	21.88	23.50	23.48	23.48	4,660	23.484	-0.59%
2022-11-18	0	23.74	23.70	25.38	23.72	23.80	4,600	109,232	23.746	23.58	23.54	25.21	23.56	23.64	4,630	23.590	-0.75%
2022-11-17	0	23.92	23.80	24.36	23.78	23.92	98,800	2,351,596	23.802	23.76	23.64	24.20	23.62	23.76	99,454	23.645	-1.08%
2022-11-16	0	24.18	24.10	25.38	24.00	24.18	204,200	4,914,860	24.069	24.02	23.94	25.21	23.84	24.02	205,553	23.910	0.83%
2022-11-15	0	23.98	23.94	23.98	23.90	24.00	48,800	1,168,576	23.946	23.82	23.78	23.82	23.74	23.84	49,123	23.789	0.17%
2022-11-14	0	23.94	22.80	24.98	23.90	24.98	127,000	3,035,980	23.905	23.78	22.65	24.82	23.74	24.82	127,841	23.748	0.34%
2022-11-11	0	23.86	23.58	24.98	23.58	23.86	231,400	5,471,180	23.644	23.70	23.42	24.82	23.42	23.70	232,933	23.488	7.96%
2022-11-10	0	22.10	22.00	22.12	22.06	22.12	37,600	831,004	22.101	21.95	21.86	21.97	21.91	21.97	37,849	21.956	-2.13%
2022-11-09	0	22.58	21.08	22.58	22.54	22.66	36,726	829,988	22.600	22.43	20.94	22.43	22.39	22.51	36,969	22.451	1.07%
2022-11-08	0	22.34	22.20	22.40	22.28	22.46	77,600	1,734,188	22.348	22.19	22.05	22.25	22.13	22.31	78,114	22.201	1.55%
2022-11-07	0	22.00	21.08	22.08	21.98	22.14	111,306	2,457,724	22.081	21.86	20.94	21.93	21.84	21.99	112,043	21.935	0.55%
2022-11-04	0	21.88	21.84	-	21.82	21.98	203,200	4,438,672	21.844	21.74	21.70	-	21.68	21.84	204,546	21.700	-1.62%
2022-11-03	0	22.24	22.18	23.10	22.22	22.32	105,200	2,345,012	22.291	22.09	22.03	22.95	22.07	22.17	105,897	22.144	-3.72%
2022-11-02	0	23.10	23.04	23.12	23.08	23.10	5,800	133,972	23.099	22.95	22.89	22.97	22.93	22.95	5,838	22.947	-1.11%
2022-11-01	0	23.36	22.28	-	23.28	23.42	9,800	229,028	23.370	23.21	22.13	-	23.13	23.27	9,865	23.216	-0.43%
2022-10-31	0	23.46	22.80	24.00	23.40	23.46	41,800	978,724	23.414	23.31	22.65	23.84	23.25	23.31	42,077	23.260	4.36%
2022-10-28	0	22.48	22.48	-	22.48	22.64	25,000	563,572	22.543	22.33	22.33	-	22.33	22.49	25,166	22.395	-3.27%
2022-10-27	0	23.24	21.38	23.26	23.30	23.34	5,400	125,904	23.316	23.09	21.24	23.11	23.15	23.19	5,436	23.162	-0.51%
2022-10-26	0	23.36	23.30	-	23.24	23.40	22,600	527,584	23.344	23.21	23.15	-	23.09	23.25	22,750	23.191	0.17%
2022-10-25	0	23.32	23.20	-	23.12	23.32	120,400	2,795,336	23.217	23.17	23.05	-	22.97	23.17	121,198	23.064	1.39%
2022-10-24	0	23.00	22.42	-	22.90	23.20	29,139	672,384	23.075	22.85	22.27	-	22.75	23.05	29,332	22.923	2.77%
2022-10-21	0	22.38	21.38	-	22.32	22.44	50,400	1,126,248	22.346	22.23	21.24	-	22.17	22.29	50,734	22.199	-0.18%
2022-10-20	0	22.42	22.38	-	22.34	22.56	18,000	403,836	22.435	22.27	22.23	-	22.19	22.41	18,119	22.288	-1.84%
2022-10-19	0	22.84	21.38	23.00	22.84	23.02	72,400	1,661,988	22.956	22.69	21.24	22.85	22.69	22.87	72,880	22.805	-0.52%
2022-10-18	0	22.96	22.20	22.96	22.64	23.00	14,800	337,856	22.828	22.81	22.05	22.81	22.49	22.85	14,898	22.678	4.17%
2022-10-17	0	22.04	21.90	-	21.86	22.52	32,000	700,816	21.901	21.89	21.76	-	21.72	22.37	32,212	21.756	-2.30%
2022-10-14	0	22.56	22.52	-	22.42	22.68	25,600	577,952	22.576	22.41	22.37	-	22.27	22.53	25,770	22.428	2.64%
2022-10-13	0	21.98	21.98	-	21.96	22.00	35,000	769,504	21.986	21.84	21.84	-	21.82	21.86	35,232	21.841	-0.72%
2022-10-12	0	22.14	22.00	-	21.98	22.20	69,600	1,531,848	22.009	21.99	21.86	-	21.84	22.05	70,061	21.864	0.09%
2022-10-11	0	22.12	22.12	-	22.06	22.24	52,221	1,156,575	22.148	21.97	21.97	-	21.91	22.09	52,567	22.002	-1.34%
2022-10-10	0	22.42	22.30	-	22.36	23.10	18,902	424,084	22.436	22.27	22.15	-	22.21	22.95	19,027	22.288	-3.78%
2022-10-07	0	23.30	23.26	-	23.30	23.36	1,800	41,960	23.311	23.15	23.11	-	23.15	23.21	1,812	23.158	-1.35%
2022-10-06	0	23.62	23.50	23.72	23.64	23.72	37,800	894,448	23.663	23.46	23.35	23.56	23.48	23.56	38,050	23.507	0.68%
2022-10-05	0	23.50	23.40	-	23.00	23.54	57,800	1,359,404	23.519	23.31	23.21	-	22.81	23.35	58,282	23.325	5.19%
2022-10-03	0	22.34	22.30	-	22.26	22.80	96,000	2,142,904	22.322	22.16	22.12	-	22.08	22.61	96,801	22.137	-2.70%
2022-09-30	0	22.96	22.80	-	22.80	22.84	13,800	315,048	22.830	22.77	22.61	-	22.61	22.65	13,915	22.641	-0.52%
2022-09-29	0	23.08	22.20	-	22.84	23.42	53,200	1,239,296	23.295	22.89	22.02	-	22.65	23.23	53,644	23.102	1.14%
2022-09-28	0	22.82	22.18	-	22.62	22.92	223,800	5,080,340	22.700	22.63	22.00	-	22.43	22.73	225,667	22.513	-1.98%
2022-09-27	0	23.28	23.28	-	23.08	23.28	69,600	1,611,752	23.157	23.09	23.09	-	22.89	23.09	70,181	22.966	0.95%
2022-09-26	0	23.06	22.84	23.50	22.84	23.16	80,200	1,841,148	22.957	22.87	22.65	23.31	22.65	22.97	80,869	22.767	-1.28%
2022-09-23	0	23.36	23.22	23.50	23.34	23.48	76,800	1,798,004	23.412	23.17	23.03	23.31	23.15	23.29	77,441	23.218	-1.52%
2022-09-22	0	23.72	23.40	24.00	23.42	23.58	23,742	557,617	23.487	23.52	23.21	23.80	23.23	23.38	23,940	23.292	-1.82%
2022-09-21	0	24.16	23.80	24.20	24.16	24.22	10,800	260,944	24.162	23.96	23.60	24.00	23.96	24.02	10,890	23.962	-0.58%
2022-09-20	0	24.30	-	-	24.30	24.46	19,200	468,812	24.417	24.10	-	-	24.10	24.26	19,360	24.215	1.25%
2022-09-19	0	24.00	-	-	24.02	24.16	50,200	1,207,540	24.055	23.80	-	-	23.82	23.96	50,619	23.856	-0.41%
2022-09-16	0	24.10	23.88	-	24.10	24.18	9,600	231,800	24.146	23.90	23.68	-	23.90	23.98	9,680	23.946	-2.67%
2022-09-15	0	24.76	24.70	-	24.70	24.80	6,800	168,428	24.769	24.56	24.50	-	24.50	24.59	6,857	24.564	0.49%
2022-09-14	0	24.64	24.54	25.86	24.52	24.66	78,600	1,932,452	24.586	24.44	24.34	25.65	24.32	24.46	79,256	24.383	-5.59%
2022-09-13	0	26.10	26.00	27.00	25.94	26.10	41,600	1,080,076	25.963	25.88	25.78	26.78	25.73	25.88	41,947	25.749	3.16%
2022-09-09	0	25.30	25.30	-	25.24	25.28	10,818	273,293	25.263	25.09	25.09	-	25.03	25.07	10,908	25.054	1.28%
2022-09-08	0	24.98	24.16	24.98	24.98	25.10	45,000	1,127,060	25.046	24.77	23.96	24.77	24.77	24.89	45,375	24.839	1.96%
2022-09-07	0	24.50	24.44	-	24.36	24.76	82,067	2,002,114	24.396	24.30	24.24	-	24.16	24.56	82,751	24.194	-1.53%
2022-09-06	0	24.88	24.76	-	24.78	24.88	1,400	34,748	24.820	24.67	24.56	-	24.58	24.67	1,412	24.615	0.97%
2022-09-05	0	24.64	24.08	-	24.58	25.02	15,200	374,528	24.640	24.44	23.88	-	24.38	24.81	15,327	24.436	-1.52%
2022-09-02	0	25.02	24.74	-	24.98	25.04	19,600	490,120	25.006	24.81	24.54	-	24.77	24.83	19,763	24.799	1.13%
2022-09-01	0	24.74	24.50	-	24.70	25.00	39,000	966,800	24.790	24.54	24.30	-	24.50	24.79	39,325	24.585	-2.06%
2022-08-31	0	25.26	25.20	25.46	25.24	25.40	23,200	586,456	25.278	25.05	24.99	25.25	25.03	25.19	23,394	25.069	-1.64%
2022-08-30	0	25.68	25.68	-	25.46	25.68	20,400	521,380	25.558	25.47	25.47	-	25.25	25.47	20,570	25.346	0.78%
2022-08-29	0	25.48	25.14	-	25.30	26.62	35,000	888,716	25.392	25.27	24.93	-	25.09	26.40	35,292	25.182	-4.64%
2022-08-26	0	26.72	26.62	-	26.70	26.76	6,400	171,052	26.727	26.50	26.40	-	26.48	26.54	6,453	26.506	0.30%
2022-08-25	0	26.64	26.58	26.72	26.40	26.64	106,400	2,829,572	26.594	26.42	26.36	26.50	26.18	26.42	107,287	26.374	1.68%
2022-08-24	0	26.20	26.00	26.80	26.12	26.22	3,000	78,468	26.156	25.98	25.78	26.58	25.90	26.00	3,025	25.940	-0.46%
2022-08-23	0	26.32	26.30	-	26.14	26.36	72,000	1,893,708	26.302	26.10	26.08	-	25.92	26.14	72,601	26.084	-1.35%
2022-08-22	0	26.68	-	-	26.68	27.00	58,400	1,566,648	26.826	26.46	-	-	26.46	26.78	58,887	26.604	-2.56%
2022-08-19	0	27.38	-	27.40	27.30	27.52	17,823	487,264	27.339	27.15	-	27.17	27.07	27.29	17,972	27.113	0.07%
2022-08-18	0	27.36	27.28	27.42	27.28	27.42	15,800	431,844	27.332	27.13	27.05	27.19	27.05	27.19	15,932	27.106	-1.08%
2022-08-17	0	27.66	-	27.76	27.66	27.78	64,000	1,776,548	27.759	27.43	-	27.53	27.43	27.55	64,534	27.529	-0.29%
2022-08-16	0	27.74	-	27.80	27.72	27.80	13,600	377,580	27.763	27.51	-	27.57	27.49	27.57	13,713	27.534	1.02%
2022-08-15	0	27.46	27.46	27.56	27.00	27.56	28,000	768,732	27.455	27.23	27.23	27.33	26.78	27.33	28,234	27.228	0.96%
2022-08-12	0	27.20	27.08	27.30	27.08	27.20	16,000	434,420	27.151	26.98	26.86	27.07	26.86	26.98	16,133	26.927	-0.66%
2022-08-11	0	27.38	27.30	27.36	27.32	27.40	51,200	1,400,704	27.358	27.15	27.07	27.13	27.09	27.17	51,627	27.131	3.40%
2022-08-10	0	26.48	25.96	-	26.44	26.54	45,400	1,201,880	26.473	26.26	25.75	-	26.22	26.32	45,779	26.254	-1.34%
2022-08-09	0	26.84	-	-	26.78	26.88	2,617	70,281	26.856	26.62	-	-	26.56	26.66	2,639	26.633	-0.67%
2022-08-08	0	27.02	26.84	-	26.82	27.14	1,000	26,932	26.932	26.80	26.62	-	26.60	26.92	1,008	26.709	-0.52%
2022-08-05	0	27.16	27.14	27.30	27.16	27.24	177,748	4,834,727	27.200	26.94	26.92	27.07	26.94	27.01	179,231	26.975	0.74%
2022-08-04	0	26.96	26.80	26.96	26.50	27.02	117,600	3,172,112	26.974	26.74	26.58	26.74	26.28	26.80	118,581	26.751	2.67%
2022-08-03	0	26.26	26.00	26.50	26.26	26.34	31,200	820,272	26.291	26.04	25.78	26.28	26.04	26.12	31,460	26.073	0.23%
2022-08-02	0	26.20	26.00	26.26	26.20	26.30	18,800	493,440	26.247	25.98	25.78	26.04	25.98	26.08	18,957	26.030	-0.53%
2022-08-01	0	26.34	26.00	27.00	26.24	26.36	137,000	3,604,172	26.308	26.12	25.78	26.78	26.02	26.14	138,143	26.090	0.15%
2022-07-29	0	26.30	26.24	26.34	26.20	26.32	65,200	1,711,368	26.248	26.08	26.02	26.12	25.98	26.10	65,744	26.031	2.90%
2022-07-28	0	25.56	25.00	25.62	25.56	25.62	3,000	76,772	25.591	25.35	24.79	25.41	25.35	25.41	3,025	25.379	2.24%
2022-07-27	0	25.00	25.00	26.48	24.94	25.00	29,600	738,456	24.948	24.79	24.79	26.26	24.73	24.79	29,847	24.741	-0.24%
2022-07-26	0	25.06	25.00	26.00	25.04	25.10	4,800	120,368	25.077	24.85	24.79	25.78	24.83	24.89	4,840	24.869	-0.87%
2022-07-25	0	25.28	25.22	26.00	25.20	25.30	19,800	499,956	25.250	25.07	25.01	25.78	24.99	25.09	19,965	25.041	-0.94%
2022-07-22	0	25.52	23.80	26.00	25.46	25.56	40,542	1,033,438	25.491	25.31	23.60	25.78	25.25	25.35	40,880	25.280	0.79%
2022-07-21	0	25.32	25.24	26.00	25.24	25.36	49,400	1,250,300	25.310	25.11	25.03	25.78	25.03	25.15	49,812	25.100	1.12%
2022-07-20	0	25.04	24.00	25.20	25.04	25.12	30,600	767,704	25.088	24.83	23.80	24.99	24.83	24.91	30,855	24.881	3.13%
2022-07-19	0	24.28	23.76	26.42	24.28	24.30	9,200	223,556	24.300	24.08	23.56	26.20	24.08	24.10	9,277	24.099	-1.86%
2022-07-18	0	24.74	23.76	26.42	24.48	24.74	35,000	860,372	24.582	24.54	23.56	26.20	24.28	24.54	35,292	24.379	3.00%
2022-07-15	0	24.02	23.76	24.14	24.02	24.08	29,400	707,136	24.052	23.82	23.56	23.94	23.82	23.88	29,645	23.853	1.01%
2022-07-14	0	23.78	23.76	24.10	23.80	23.94	9,400	224,480	23.881	23.58	23.56	23.90	23.60	23.74	9,478	23.683	-0.83%
2022-07-13	0	23.98	23.96	24.20	23.94	24.02	3,400	81,572	23.992	23.78	23.76	24.00	23.74	23.82	3,428	23.793	-0.17%
2022-07-12	0	24.02	23.88	26.42	24.00	24.06	21,600	518,592	24.009	23.82	23.68	26.20	23.80	23.86	21,780	23.810	-2.04%
2022-07-11	0	24.52	24.44	26.42	24.50	24.62	202,000	4,968,340	24.596	24.32	24.24	26.20	24.30	24.42	203,685	24.392	-0.49%
2022-07-08	0	24.64	24.60	24.70	24.62	24.72	81,229	2,001,132	24.636	24.44	24.40	24.50	24.42	24.52	81,907	24.432	1.32%
2022-07-07	0	24.32	24.22	24.60	24.12	24.38	39,169	946,313	24.160	24.12	24.02	24.40	23.92	24.18	39,496	23.960	0.75%
2022-07-06	0	24.14	23.10	24.30	24.00	24.18	68,569	1,647,370	24.025	23.94	22.91	24.10	23.80	23.98	69,141	23.826	1.77%
2022-07-05	0	23.72	23.10	24.10	23.72	23.86	38,169	906,488	23.749	23.52	22.91	23.90	23.52	23.66	38,487	23.553	1.11%
2022-07-04	0	23.46	23.18	24.00	23.40	23.58	40,400	949,460	23.502	23.27	22.99	23.80	23.21	23.38	40,737	23.307	-0.09%
2022-06-30	0	23.48	23.10	23.74	23.44	23.78	30,600	724,164	23.666	23.29	22.91	23.54	23.25	23.58	30,855	23.470	-1.18%
2022-06-29	0	23.76	23.70	24.58	23.68	23.86	27,600	657,112	23.808	23.56	23.50	24.38	23.48	23.66	27,830	23.611	-3.41%
2022-06-28	0	24.60	24.52	24.90	24.48	24.72	73,800	1,819,596	24.656	24.40	24.32	24.69	24.28	24.52	74,416	24.452	-1.28%
2022-06-27	0	24.92	24.92	24.96	24.66	24.96	94,200	2,334,792	24.786	24.71	24.71	24.75	24.46	24.75	94,986	24.580	3.32%
2022-06-24	0	24.12	22.50	24.30	23.00	24.20	34,200	823,252	24.072	23.92	22.31	24.10	22.81	24.00	34,485	23.873	2.73%
2022-06-23	0	23.48	23.00	23.80	23.28	23.58	70,400	1,653,356	23.485	23.29	22.81	23.60	23.09	23.38	70,987	23.291	1.73%
2022-06-22	0	23.08	23.00	23.70	23.08	23.58	19,664	459,505	23.368	22.89	22.81	23.50	22.89	23.38	19,828	23.175	-1.79%
2022-06-21	0	23.50	23.32	23.60	23.30	23.52	30,600	717,084	23.434	23.31	23.13	23.40	23.11	23.33	30,855	23.240	1.64%
2022-06-20	0	23.12	23.16	23.34	22.98	23.12	18,000	415,664	23.092	22.93	22.97	23.15	22.79	22.93	18,150	22.901	0.61%
2022-06-17	0	22.98	23.02	23.20	22.80	23.02	95,200	2,182,408	22.925	22.79	22.83	23.01	22.61	22.83	95,994	22.735	-0.78%
2022-06-16	0	23.16	23.14	23.96	23.14	23.90	52,800	1,242,336	23.529	22.97	22.95	23.76	22.95	23.70	53,240	23.334	-0.52%
2022-06-15	0	23.28	23.20	23.34	23.18	23.34	81,600	1,897,740	23.257	23.09	23.01	23.15	22.99	23.15	82,281	23.064	-0.51%
2022-06-14	0	23.40	23.18	26.42	23.14	23.50	71,400	1,667,976	23.361	23.21	22.99	26.20	22.95	23.31	71,996	23.168	-0.85%
2022-06-13	0	23.60	23.56	24.00	23.60	24.22	129,400	3,072,448	23.744	23.40	23.37	23.80	23.40	24.02	130,479	23.547	-5.75%
2022-06-10	0	25.04	25.00	25.70	25.04	25.18	13,200	331,612	25.122	24.83	24.79	25.49	24.83	24.97	13,310	24.914	-2.57%
2022-06-09	0	25.70	25.64	29.50	25.64	25.70	12,600	323,176	25.649	25.49	25.43	29.26	25.43	25.49	12,705	25.437	-0.31%
2022-06-08	0	25.78	25.70	25.86	25.78	25.92	8,165	211,128	25.858	25.57	25.49	25.65	25.57	25.71	8,233	25.644	0.86%
2022-06-07	0	25.56	25.00	29.50	25.48	25.56	49,000	1,248,640	25.482	25.35	24.79	29.26	25.27	25.35	49,409	25.272	-1.16%
2022-06-06	0	25.86	25.70	29.50	25.68	25.86	53,600	1,384,764	25.835	25.65	25.49	29.26	25.47	25.65	54,047	25.621	0.62%
2022-06-02	0	25.70	25.20	25.80	25.54	25.76	19,800	507,328	25.623	25.49	24.99	25.59	25.33	25.55	19,965	25.411	-0.39%
2022-06-01	0	25.80	25.76	25.90	25.78	25.96	17,205	444,036	25.809	25.59	25.55	25.69	25.57	25.75	17,349	25.595	0.08%
2022-05-31	0	25.78	25.60	25.72	25.74	26.44	26,400	685,264	25.957	25.57	25.39	25.51	25.53	26.22	26,620	25.742	-1.75%
2022-05-30	0	26.24	26.20	-	26.00	26.24	77,200	2,014,028	26.088	26.02	25.98	-	25.78	26.02	77,844	25.873	4.79%
2022-05-27	0	25.04	24.90	-	24.66	25.04	18,000	449,884	24.994	24.83	24.69	-	24.46	24.83	18,150	24.787	2.54%
2022-05-26	0	24.42	24.20	24.46	24.20	24.42	17,400	422,420	24.277	24.22	24.00	24.26	24.00	24.22	17,545	24.076	1.16%
2022-05-25	0	24.14	24.08	24.40	24.12	24.28	201,200	4,817,435	23.944	23.94	23.88	24.20	23.92	24.08	202,878	23.745	0.25%
2022-05-24	0	24.08	24.00	24.28	24.00	24.28	77,698	1,877,165	24.160	23.88	23.80	24.08	23.80	24.08	78,346	23.960	-1.63%
2022-05-23	0	24.48	24.38	-	24.32	24.50	55,671	1,359,080	24.413	24.28	24.18	-	24.12	24.30	56,135	24.211	-0.57%
2022-05-20	0	24.62	24.10	-	24.42	24.64	49,400	1,209,512	24.484	24.42	23.90	-	24.22	24.44	49,812	24.282	2.24%
2022-05-19	0	24.08	24.08	25.24	24.00	25.24	88,200	2,148,056	24.354	23.88	23.88	25.03	23.80	25.03	88,936	24.153	-5.49%
2022-05-18	0	25.48	-	25.48	25.48	25.60	21,000	536,544	25.550	25.27	-	25.27	25.27	25.39	21,175	25.338	0.71%
2022-05-17	0	25.30	25.24	-	25.04	25.30	18,000	453,224	25.179	25.09	25.03	-	24.83	25.09	18,150	24.971	1.04%
2022-05-16	0	25.04	-	25.14	25.04	25.26	6,400	160,840	25.131	24.83	-	24.93	24.83	25.05	6,453	24.923	0.97%
2022-05-13	0	24.80	24.66	25.00	24.60	24.84	15,200	375,228	24.686	24.59	24.46	24.79	24.40	24.63	15,327	24.482	1.97%
2022-05-12	0	24.32	24.30	25.26	24.18	24.62	146,400	3,572,384	24.402	24.12	24.10	25.05	23.98	24.42	147,621	24.200	-3.87%
2022-05-11	0	25.30	25.26	-	25.00	25.44	14,000	354,556	25.325	25.09	25.05	-	24.79	25.23	14,117	25.116	0.40%
2022-05-10	0	25.20	25.20	25.34	24.82	26.08	50,794	1,275,381	25.109	24.99	24.99	25.13	24.61	25.86	51,218	24.901	-3.37%
2022-05-06	0	26.08	26.00	26.56	26.06	26.30	82,000	2,142,516	26.128	25.86	25.78	26.34	25.84	26.08	82,684	25.912	-4.96%
2022-05-05	0	27.44	27.50	29.50	27.36	27.60	68,205	1,875,747	27.502	27.21	27.27	29.26	27.13	27.37	68,774	27.274	2.62%
2022-05-04	0	26.74	26.30	29.50	26.70	26.80	23,600	631,216	26.746	26.52	26.08	29.26	26.48	26.58	23,797	26.525	0.38%
2022-05-03	0	26.64	26.62	27.20	26.64	26.84	67,400	1,805,336	26.785	26.42	26.40	26.98	26.42	26.62	67,962	26.564	-2.27%
2022-04-29	0	27.26	26.30	29.50	27.10	27.32	63,800	1,734,652	27.189	27.03	26.08	29.26	26.88	27.09	64,332	26.964	0.59%
2022-04-28	0	27.10	26.72	29.50	26.74	27.12	66,400	1,786,996	26.913	26.88	26.50	29.26	26.52	26.90	66,954	26.690	1.42%
2022-04-27	0	26.72	26.60	27.00	26.00	27.26	149,000	3,956,748	26.555	26.50	26.38	26.78	25.78	27.03	150,243	26.336	-2.34%
2022-04-26	0	27.36	26.92	29.50	27.36	27.62	43,940	1,212,345	27.591	27.13	26.70	29.26	27.13	27.39	44,306	27.363	1.56%
2022-04-25	0	26.94	26.84	27.50	26.90	27.90	67,800	1,832,568	27.029	26.72	26.62	27.27	26.68	27.67	68,366	26.805	-3.37%
2022-04-22	0	27.88	27.88	27.94	27.76	27.94	74,400	2,070,644	27.831	27.65	27.65	27.71	27.53	27.71	75,021	27.601	-2.99%
2022-04-21	0	28.74	28.50	29.50	28.66	28.70	56,600	1,622,916	28.673	28.50	28.26	29.26	28.42	28.46	57,072	28.436	0.35%
2022-04-20	0	28.64	28.54	29.50	28.60	28.70	25,000	716,060	28.642	28.40	28.30	29.26	28.36	28.46	25,209	28.405	0.99%
2022-04-19	0	28.36	28.10	29.50	28.32	28.80	41,600	1,180,664	28.381	28.13	27.87	29.26	28.09	28.56	41,947	28.147	-2.07%
2022-04-14	0	28.96	28.92	29.04	28.92	29.06	89,600	2,596,256	28.976	28.72	28.68	28.80	28.68	28.82	90,347	28.736	1.33%
2022-04-13	0	28.58	28.48	29.80	28.46	28.64	84,600	2,414,576	28.541	28.34	28.24	29.55	28.22	28.40	85,306	28.305	0.63%
2022-04-12	0	28.40	28.20	30.26	28.26	28.40	62,400	1,766,404	28.308	28.17	27.97	30.01	28.03	28.17	62,920	28.074	-2.07%
2022-04-11	0	29.00	28.80	30.26	28.86	29.06	87,600	2,533,288	28.919	28.76	28.56	30.01	28.62	28.82	88,331	28.680	-2.42%
2022-04-08	0	29.72	29.60	30.26	29.52	29.72	80,332	2,374,695	29.561	29.47	29.36	30.01	29.28	29.47	81,002	29.316	0.68%
2022-04-07	0	29.52	29.40	30.24	29.36	29.56	114,200	3,357,356	29.399	29.28	29.16	29.99	29.12	29.32	115,153	29.156	-1.53%
2022-04-06	0	29.98	29.00	29.98	29.98	30.16	45,600	1,372,764	30.105	29.73	28.76	29.73	29.73	29.91	45,980	29.855	-0.73%
2022-04-04	0	30.20	30.12	31.98	30.12	30.28	21,300	642,130	30.147	29.95	29.87	31.72	29.87	30.03	21,478	29.898	-0.53%
2022-04-01	0	30.38	30.30	30.40	30.30	30.82	20,400	618,944	30.340	30.11	30.03	30.13	30.03	30.54	20,584	30.070	-1.43%
2022-03-31	0	30.82	30.76	31.00	30.74	30.84	18,005	554,276	30.785	30.54	30.49	30.72	30.47	30.56	18,167	30.510	-0.13%
2022-03-30	0	30.86	30.50	31.00	30.86	31.00	53,000	1,638,148	30.909	30.58	30.23	30.72	30.58	30.72	53,477	30.633	1.18%
2022-03-29	0	30.50	30.46	30.90	30.38	30.54	132,000	4,017,608	30.436	30.23	30.19	30.62	30.11	30.27	133,189	30.165	2.01%
2022-03-28	0	29.90	29.88	30.90	29.82	29.92	9,600	286,940	29.890	29.63	29.61	30.62	29.55	29.65	9,686	29.623	-0.40%
2022-03-25	0	30.02	28.80	30.10	29.94	30.08	15,400	462,112	30.007	29.75	28.54	29.83	29.67	29.81	15,539	29.739	1.76%
2022-03-24	0	29.50	28.80	29.56	29.38	29.54	17,200	506,540	29.450	29.24	28.54	29.30	29.12	29.28	17,355	29.187	-0.94%
2022-03-23	0	29.78	28.80	29.94	29.70	29.80	28,405	845,571	29.768	29.51	28.54	29.67	29.43	29.53	28,661	29.503	1.78%
2022-03-22	0	29.26	29.20	-	29.08	29.26	53,400	1,555,256	29.125	29.00	28.94	-	28.82	29.00	53,881	28.865	0.34%
2022-03-21	0	29.16	29.00	29.40	29.12	29.22	46,276	1,350,784	29.190	28.90	28.74	29.14	28.86	28.96	46,693	28.929	2.24%
2022-03-18	0	28.52	28.40	29.28	28.38	28.52	3,000	85,352	28.451	28.27	28.15	29.02	28.13	28.27	3,027	28.197	0.64%
2022-03-17	0	28.34	28.28	28.50	28.06	28.48	84,425	2,387,033	28.274	28.09	28.03	28.25	27.81	28.23	85,185	28.022	2.46%
2022-03-16	0	27.66	27.00	28.02	26.42	27.68	48,805	1,337,568	27.406	27.41	26.76	27.77	26.18	27.43	49,244	27.162	4.69%
2022-03-15	0	26.42	26.44	27.00	26.38	27.00	136,200	3,616,908	26.556	26.18	26.20	26.76	26.14	26.76	137,426	26.319	-2.65%
2022-03-14	0	27.14	27.06	28.02	27.04	27.24	19,000	516,020	27.159	26.90	26.82	27.77	26.80	27.00	19,171	26.917	-1.81%
2022-03-11	0	27.64	27.30	28.02	27.42	27.68	14,200	390,708	27.515	27.39	27.06	27.77	27.18	27.43	14,328	27.269	-0.79%
2022-03-10	0	27.86	27.78	28.02	27.80	27.92	14,600	406,544	27.846	27.61	27.53	27.77	27.55	27.67	14,731	27.597	2.35%
2022-03-09	0	27.22	27.00	28.02	26.74	27.24	102,673	2,775,180	27.029	26.98	26.76	27.77	26.50	27.00	103,598	26.788	1.72%
2022-03-08	0	26.76	26.70	27.42	26.64	27.14	168,605	4,528,696	26.860	26.52	26.46	27.18	26.40	26.90	170,123	26.620	-2.76%
2022-03-07	0	27.52	27.30	27.72	27.48	28.26	16,058	442,638	27.565	27.27	27.06	27.47	27.23	28.01	16,203	27.319	-2.89%
2022-03-04	0	28.34	28.20	28.78	28.18	28.32	15,800	446,372	28.251	28.09	27.95	28.52	27.93	28.07	15,942	27.999	-1.67%
2022-03-03	0	28.82	26.50	29.00	28.78	28.92	25,882	746,505	28.843	28.56	26.26	28.74	28.52	28.66	26,115	28.585	1.77%
2022-03-02	0	28.32	26.50	30.00	28.28	28.86	21,400	609,372	28.475	28.07	26.26	29.73	28.03	28.60	21,593	28.221	-2.21%
2022-03-01	0	28.96	28.88	30.00	28.38	29.02	77,830	2,254,415	28.966	28.70	28.62	29.73	28.13	28.76	78,531	28.707	2.12%
2022-02-28	0	28.36	27.00	30.00	27.96	28.16	12,400	347,576	28.030	28.11	26.76	29.73	27.71	27.91	12,512	27.780	1.07%
2022-02-25	0	28.06	26.40	28.18	28.02	28.14	86,415	2,425,460	28.068	27.81	26.16	27.93	27.77	27.89	87,193	27.817	5.57%
2022-02-24	0	26.58	26.32	31.00	26.44	27.28	355,708	9,526,761	26.783	26.34	26.09	30.72	26.20	27.04	358,911	26.544	-6.08%
2022-02-23	0	28.30	28.26	31.00	28.18	28.32	35,200	994,804	28.262	28.05	28.01	30.72	27.93	28.07	35,517	28.009	2.54%
2022-02-22	0	27.60	27.48	31.00	27.60	28.00	48,000	1,329,452	27.697	27.35	27.23	30.72	27.35	27.75	48,432	27.450	-3.23%
2022-02-21	0	28.52	28.52	31.00	28.40	28.50	7,805	222,221	28.472	28.27	28.27	30.72	28.15	28.25	7,875	28.218	-1.04%
2022-02-18	0	28.82	28.80	29.30	28.66	28.96	20,800	599,580	28.826	28.56	28.54	29.04	28.40	28.70	20,987	28.569	-1.97%
2022-02-17	0	29.40	29.32	31.00	29.40	29.58	23,010	679,391	29.526	29.14	29.06	30.72	29.14	29.32	23,217	29.262	-0.34%
2022-02-16	0	29.50	29.48	31.00	29.46	29.50	6,000	176,904	29.484	29.24	29.22	30.72	29.20	29.24	6,054	29.221	2.22%
2022-02-15	0	28.86	28.82	31.00	28.86	29.02	23,405	676,621	28.909	28.60	28.56	30.72	28.60	28.76	23,616	28.651	-0.14%
2022-02-14	0	28.90	28.76	28.90	28.74	28.94	81,600	2,349,136	28.788	28.64	28.50	28.64	28.48	28.68	82,335	28.532	-2.17%
2022-02-11	0	29.54	29.40	30.00	29.44	29.86	44,800	1,324,172	29.557	29.28	29.14	29.73	29.18	29.59	45,203	29.294	-2.70%
2022-02-10	0	30.36	30.36	30.50	30.30	30.36	20,540	622,477	30.306	30.09	30.09	30.23	30.03	30.09	20,725	30.035	1.67%
2022-02-09	0	29.86	29.40	30.08	29.84	29.94	7,363	220,144	29.899	29.59	29.14	29.81	29.57	29.67	7,429	29.632	1.43%
2022-02-08	0	29.44	29.40	31.00	29.44	29.70	6,400	188,616	29.471	29.18	29.14	30.72	29.18	29.43	6,458	29.208	-1.01%
2022-02-07	0	29.74	29.72	31.00	29.56	29.80	3,815	113,231	29.681	29.47	29.45	30.72	29.30	29.53	3,849	29.416	-0.27%
2022-02-04	0	29.82	29.76	29.82	29.72	29.98	36,640	1,092,837	29.826	29.55	29.49	29.55	29.45	29.71	36,970	29.560	1.71%
2022-01-31	0	29.32	28.58	29.32	29.10	29.32	41,600	1,214,848	29.203	29.06	28.32	29.06	28.84	29.06	41,975	28.942	2.59%
2022-01-28	0	28.58	28.50	28.80	28.44	28.66	24,605	702,849	28.565	28.32	28.25	28.54	28.19	28.40	24,827	28.310	1.06%
2022-01-27	0	28.28	28.18	28.36	28.02	28.88	87,200	2,462,948	28.245	28.03	27.93	28.11	27.77	28.62	87,985	27.993	-1.53%
2022-01-26	0	28.72	28.70	29.50	28.62	28.78	54,800	1,572,372	28.693	28.46	28.44	29.24	28.36	28.52	55,293	28.437	-0.21%
2022-01-25	0	28.78	28.80	29.60	28.62	29.40	939,600	27,073,372	28.814	28.52	28.54	29.34	28.36	29.14	948,061	28.557	-1.91%
2022-01-24	0	29.34	29.26	29.70	29.30	30.30	92,600	2,723,128	29.407	29.08	29.00	29.43	29.04	30.03	93,434	29.145	-1.81%
2022-01-21	0	29.88	29.80	30.00	29.54	30.38	89,010	2,641,056	29.672	29.61	29.53	29.73	29.28	30.11	89,812	29.407	-2.35%
2022-01-20	0	30.60	30.60	31.02	30.44	30.64	37,800	1,153,284	30.510	30.33	30.33	30.74	30.17	30.37	38,140	30.238	0.26%
2022-01-19	0	30.52	30.38	31.02	30.48	31.28	59,400	1,815,088	30.557	30.25	30.11	30.74	30.21	31.00	59,935	30.284	-2.43%
2022-01-18	0	31.28	31.20	31.36	31.24	31.56	6,600	207,240	31.400	31.00	30.92	31.08	30.96	31.28	6,659	31.120	-0.64%
2022-01-17	0	31.48	31.20	32.00	31.38	31.46	17,200	540,252	31.410	31.20	30.92	31.71	31.10	31.18	17,355	31.130	0.45%
2022-01-14	0	31.34	31.32	32.30	31.20	32.00	26,000	815,256	31.356	31.06	31.04	32.01	30.92	31.71	26,234	31.076	-2.37%
2022-01-13	0	32.10	32.06	32.30	32.02	32.20	504,005	16,217,658	32.178	31.81	31.77	32.01	31.73	31.91	508,544	31.890	-0.19%
2022-01-12	0	32.16	32.12	32.30	32.00	32.16	259,972	8,339,453	32.078	31.87	31.83	32.01	31.71	31.87	262,313	31.792	1.58%
2022-01-11	0	31.66	31.62	-	31.52	31.68	38,800	1,225,652	31.589	31.38	31.34	-	31.24	31.40	39,149	31.307	-0.06%
2022-01-10	0	31.68	31.62	-	31.50	31.70	45,600	1,439,764	31.574	31.40	31.34	-	31.22	31.42	46,011	31.292	-0.69%
2022-01-07	0	31.90	31.88	-	31.90	32.08	59,931	1,921,602	32.064	31.62	31.60	-	31.62	31.79	60,471	31.777	0.00%
2022-01-06	0	31.90	31.80	31.90	31.68	32.00	551,405	17,613,793	31.944	31.62	31.52	31.62	31.40	31.71	556,370	31.658	-2.68%
2022-01-05	0	32.78	32.72	33.50	32.70	33.38	46,400	1,522,468	32.812	32.49	32.43	33.20	32.41	33.08	46,818	32.519	-1.97%
2022-01-04	0	33.44	33.44	-	33.36	33.46	27,000	902,460	33.424	33.14	33.14	-	33.06	33.16	27,243	33.126	0.72%
2022-01-03	0	33.20	33.14	33.40	33.16	33.20	666,600	22,146,825	33.224	32.90	32.84	33.10	32.86	32.90	672,603	32.927	0.12%
2021-12-31	0	33.16	33.14	33.18	33.14	33.20	34,205	1,135,138	33.186	32.86	32.84	32.88	32.84	32.90	34,513	32.890	-0.66%
2021-12-30	0	33.38	33.30	33.50	33.30	33.40	20,275	675,930	33.338	33.08	33.00	33.20	33.00	33.10	20,458	33.041	-0.30%
2021-12-29	0	33.48	33.42	33.48	33.36	33.48	43,429	1,451,345	33.419	33.18	33.12	33.18	33.06	33.18	43,820	33.121	0.06%
2021-12-28	0	33.46	33.20	33.80	33.44	33.52	53,000	1,774,232	33.476	33.16	32.90	33.50	33.14	33.22	53,477	33.177	1.70%
2021-12-24	0	32.90	32.90	33.02	32.74	33.00	30,600	1,005,736	32.867	32.61	32.61	32.73	32.45	32.71	30,876	32.574	0.49%
2021-12-23	0	32.74	32.70	32.74	32.72	32.76	10,000	327,392	32.739	32.45	32.41	32.45	32.43	32.47	10,090	32.447	1.43%
2021-12-22	0	32.28	31.96	33.00	32.22	32.30	67,800	2,187,828	32.269	31.99	31.67	32.71	31.93	32.01	68,411	31.981	1.00%
2021-12-21	0	31.96	31.92	32.30	31.78	32.02	38,786	1,237,736	31.912	31.67	31.64	32.01	31.50	31.73	39,135	31.627	1.33%
2021-12-20	0	31.54	31.50	33.00	31.50	31.80	46,600	1,472,176	31.592	31.26	31.22	32.71	31.22	31.52	47,020	31.310	-1.74%
2021-12-17	0	32.10	31.94	33.00	31.94	32.18	106,205	3,405,538	32.066	31.81	31.65	32.71	31.65	31.89	107,161	31.780	-3.31%
2021-12-16	0	33.20	32.26	33.18	32.96	33.26	281,673	9,296,828	33.006	32.90	31.97	32.88	32.67	32.96	284,209	32.711	2.98%
2021-12-15	0	32.24	32.24	32.28	32.18	32.28	48,800	1,572,676	32.227	31.95	31.95	31.99	31.89	31.99	49,239	31.939	-1.10%
2021-12-14	0	32.60	32.52	32.60	32.54	32.60	46,410	1,511,318	32.565	32.31	32.23	32.31	32.25	32.31	46,828	32.274	-1.57%
2021-12-13	0	33.12	33.00	33.14	32.70	33.18	21,605	714,697	33.080	32.82	32.71	32.84	32.41	32.88	21,800	32.785	1.41%
2021-12-10	0	32.66	32.66	33.00	32.66	32.76	5,600	183,192	32.713	32.37	32.37	32.71	32.37	32.47	5,650	32.421	-1.45%
2021-12-09	0	33.14	33.00	34.80	33.10	33.22	7,864	260,573	33.135	32.84	32.71	34.49	32.80	32.92	7,935	32.839	0.00%
2021-12-08	0	33.14	33.06	34.80	33.08	33.18	46,240	1,530,765	33.105	32.84	32.76	34.49	32.78	32.88	46,656	32.809	2.54%
2021-12-07	0	32.32	32.28	32.38	32.04	34.88	46,145	1,520,909	32.959	32.03	31.99	32.09	31.75	34.57	46,561	32.665	1.51%
2021-12-06	0	31.84	31.74	34.88	31.74	31.88	116,815	3,717,317	31.822	31.56	31.46	34.57	31.46	31.60	117,867	31.538	-1.42%
2021-12-03	0	32.30	32.16	34.88	32.10	32.38	15,415	496,994	32.241	32.01	31.87	34.57	31.81	32.09	15,554	31.953	0.31%
2021-12-02	0	32.20	32.18	32.60	32.18	32.30	54,275	1,750,233	32.248	31.91	31.89	32.31	31.89	32.01	54,764	31.960	-2.78%
2021-12-01	0	33.12	33.10	34.88	32.52	33.14	24,400	804,900	32.988	32.82	32.80	34.57	32.23	32.84	24,620	32.693	0.24%
2021-11-30	0	33.04	33.00	33.10	32.92	33.24	34,400	1,136,992	33.052	32.75	32.71	32.80	32.63	32.94	34,710	32.757	0.73%
2021-11-29	0	32.80	32.76	32.84	32.76	32.86	33,860	1,111,683	32.832	32.51	32.47	32.55	32.47	32.57	34,165	32.539	0.06%
2021-11-26	0	32.78	32.80	34.40	32.78	33.04	53,600	1,763,084	32.893	32.49	32.51	34.09	32.49	32.75	54,083	32.600	-1.27%
2021-11-25	0	33.20	33.16	34.40	33.06	33.22	83,100	2,748,516	33.075	32.90	32.86	34.09	32.76	32.92	83,848	32.780	0.55%
2021-11-24	0	33.02	32.98	34.88	32.92	33.04	37,200	1,226,616	32.974	32.73	32.69	34.57	32.63	32.75	37,535	32.679	0.06%
2021-11-23	0	33.00	33.00	33.60	32.98	33.10	42,200	1,395,280	33.064	32.71	32.71	33.30	32.69	32.80	42,580	32.768	-1.84%
2021-11-22	0	33.62	33.56	34.30	33.56	33.62	15,000	503,840	33.589	33.32	33.26	33.99	33.26	33.32	15,135	33.290	0.48%
2021-11-19	0	33.46	33.42	34.30	33.34	33.52	29,935	1,001,983	33.472	33.16	33.12	33.99	33.04	33.22	30,205	33.173	1.21%
2021-11-18	0	33.06	33.06	34.48	32.98	33.06	31,400	1,036,952	33.024	32.76	32.76	34.17	32.69	32.76	31,683	32.729	0.43%
2021-11-17	0	32.92	32.90	33.00	32.90	32.96	57,200	1,882,628	32.913	32.63	32.61	32.71	32.61	32.67	57,715	32.619	0.67%
2021-11-16	0	32.70	32.68	32.80	32.68	32.78	12,000	392,864	32.739	32.41	32.39	32.51	32.39	32.49	12,108	32.446	-0.30%
2021-11-15	0	32.80	32.72	-	32.76	32.82	29,600	970,832	32.798	32.51	32.43	-	32.47	32.53	29,867	32.506	1.17%
2021-11-12	0	32.42	-	-	32.40	32.52	71,600	2,323,392	32.450	32.13	-	-	32.11	32.23	72,245	32.160	0.06%
2021-11-11	0	32.40	32.36	32.80	32.34	32.42	31,643	1,024,396	32.374	32.11	32.07	32.51	32.05	32.13	31,928	32.085	-1.28%
2021-11-10	0	32.82	32.78	33.00	32.62	32.82	8,400	274,956	32.733	32.53	32.49	32.71	32.33	32.53	8,476	32.441	-0.42%
2021-11-09	0	32.96	32.86	-	32.90	32.98	6,400	210,796	32.937	32.67	32.57	-	32.61	32.69	6,458	32.643	0.06%
2021-11-08	0	32.94	32.88	-	32.86	32.96	88,400	2,909,868	32.917	32.65	32.59	-	32.57	32.67	89,196	32.623	0.00%
2021-11-05	0	32.94	32.66	-	32.94	33.02	19,217	633,616	32.972	32.65	32.37	-	32.65	32.73	19,390	32.677	0.86%
2021-11-04	0	32.66	32.64	32.66	32.60	32.66	29,800	972,708	32.641	32.37	32.35	32.37	32.31	32.37	30,068	32.350	1.30%
2021-11-03	0	32.24	31.80	-	32.20	32.26	24,200	779,964	32.230	31.95	31.52	-	31.91	31.97	24,418	31.942	0.50%
2021-11-02	0	32.08	32.06	32.10	32.00	32.10	19,230	616,421	32.055	31.79	31.77	31.81	31.71	31.81	19,403	31.769	0.12%
2021-11-01	0	32.04	31.50	32.04	32.02	32.10	33,600	1,076,476	32.038	31.75	31.22	31.75	31.73	31.81	33,903	31.752	1.52%
2021-10-29	0	31.56	-	31.70	31.54	31.62	44,000	1,390,068	31.593	31.28	-	31.42	31.26	31.34	44,396	31.311	0.13%
2021-10-28	0	31.52	31.46	33.00	31.48	31.54	3,400	107,124	31.507	31.24	31.18	32.71	31.20	31.26	3,431	31.226	0.38%
2021-10-27	0	31.40	31.34	33.00	31.30	31.40	16,800	526,760	31.355	31.12	31.06	32.71	31.02	31.12	16,951	31.075	-0.19%
2021-10-26	0	31.46	31.40	33.00	31.38	31.46	15,000	470,856	31.390	31.18	31.12	32.71	31.10	31.18	15,135	31.110	1.42%
2021-10-25	0	31.02	30.94	31.12	30.90	31.12	9,352	289,570	30.963	30.74	30.66	30.84	30.62	30.84	9,436	30.687	-0.32%
2021-10-22	0	31.12	31.06	31.12	31.04	31.12	14,000	434,932	31.067	30.84	30.78	30.84	30.76	30.84	14,126	30.789	0.45%
2021-10-21	0	30.98	-	33.00	30.90	31.02	27,400	847,836	30.943	30.70	-	32.71	30.62	30.74	27,647	30.667	-0.13%
2021-10-20	0	31.02	31.00	33.00	31.00	31.08	23,200	720,340	31.049	30.74	30.72	32.71	30.72	30.80	23,409	30.772	0.32%
2021-10-19	0	30.92	30.84	33.00	30.82	30.94	36,000	1,110,968	30.860	30.64	30.56	32.71	30.54	30.66	36,324	30.585	1.78%
2021-10-18	0	30.38	-	33.00	30.38	30.48	15,800	480,736	30.426	30.11	-	32.71	30.11	30.21	15,942	30.155	0.00%
2021-10-15	0	30.38	29.28	33.00	29.84	30.50	72,600	2,202,684	30.340	30.11	29.02	32.71	29.57	30.23	73,254	30.069	2.70%
2021-10-12	0	29.58	29.10	29.84	29.50	29.60	30,000	885,820	29.527	29.32	28.84	29.57	29.24	29.34	30,270	29.264	-0.60%
2021-10-11	0	29.76	29.76	31.00	29.72	30.02	25,400	757,324	29.816	29.49	29.49	30.72	29.45	29.75	25,629	29.550	-0.87%
2021-10-08	0	30.02	-	30.68	30.02	30.18	6,711	202,053	30.108	29.75	-	30.41	29.75	29.91	6,771	29.839	-0.20%
2021-10-07	0	30.08	30.04	31.00	29.96	30.04	38,000	1,140,964	30.025	29.81	29.77	30.72	29.69	29.77	38,342	29.757	2.80%
2021-10-06	0	29.26	29.18	31.00	29.26	29.54	69,585	2,042,652	29.355	29.00	28.92	30.72	29.00	29.28	70,212	29.093	0.00%
2021-10-05	0	29.26	29.12	31.00	29.16	29.36	115,218	3,368,306	29.234	29.00	28.86	30.72	28.90	29.10	116,256	28.973	-1.22%
2021-10-04	0	29.62	29.50	31.00	29.60	29.82	65,000	1,930,764	29.704	29.36	29.24	30.72	29.34	29.55	65,585	29.439	-1.20%
2021-09-30	0	30.02	30.00	31.00	29.90	30.08	28,600	858,436	30.015	29.71	29.69	30.68	29.59	29.77	28,896	29.708	-0.40%
2021-09-29	0	30.14	30.10	30.14	29.88	30.14	17,800	533,184	29.954	29.83	29.79	29.83	29.57	29.83	17,984	29.647	-0.59%
2021-09-28	0	30.32	30.28	32.50	30.32	31.20	78,600	2,406,944	30.623	30.01	29.97	32.17	30.01	30.88	79,414	30.309	-2.19%
2021-09-27	0	31.00	30.82	32.50	31.00	31.12	33,600	1,043,524	31.057	30.68	30.50	32.17	30.68	30.80	33,948	30.739	0.65%
2021-09-24	0	30.80	29.50	30.98	30.80	30.94	16,000	494,236	30.890	30.48	29.20	30.66	30.48	30.62	16,166	30.573	0.00%
2021-09-23	0	30.80	30.70	-	30.66	30.78	12,200	374,776	30.719	30.48	30.39	-	30.35	30.46	12,326	30.405	0.72%
2021-09-21	0	30.58	30.38	32.22	30.36	30.46	130,759	3,978,544	30.427	30.27	30.07	31.89	30.05	30.15	132,113	30.115	-0.46%
2021-09-20	0	30.72	30.58	-	30.72	31.20	40,800	1,257,664	30.825	30.41	30.27	-	30.41	30.88	41,222	30.509	-1.85%
2021-09-17	0	31.30	31.00	-	31.26	31.36	23,200	726,492	31.314	30.98	30.68	-	30.94	31.04	23,440	30.993	0.00%
2021-09-16	0	31.30	31.26	-	31.24	31.30	40,400	1,263,032	31.263	30.98	30.94	-	30.92	30.98	40,818	30.943	0.71%
2021-09-15	0	31.08	31.04	-	31.02	31.08	1,000	31,044	31.044	30.76	30.72	-	30.70	30.76	1,010	30.726	-0.13%
2021-09-14	0	31.12	31.00	-	31.10	31.28	162,400	5,071,772	31.230	30.80	30.68	-	30.78	30.96	164,081	30.910	-0.45%
2021-09-13	0	31.26	31.22	31.40	31.08	31.42	137,200	4,270,252	31.124	30.94	30.90	31.08	30.76	31.10	138,620	30.805	-0.64%
2021-09-10	0	31.46	31.44	-	31.40	31.46	18,600	584,228	31.410	31.14	31.12	-	31.08	31.14	18,793	31.088	0.13%
2021-09-09	0	31.42	31.42	31.54	31.42	31.48	14,800	465,556	31.457	31.10	31.10	31.22	31.10	31.16	14,953	31.134	-0.32%
2021-09-08	0	31.52	31.00	31.64	31.52	31.64	23,200	733,184	31.603	31.20	30.68	31.32	31.20	31.32	23,440	31.279	-0.38%
2021-09-07	0	31.64	31.60	31.64	31.58	31.70	11,298	357,456	31.639	31.32	31.28	31.32	31.26	31.38	11,415	31.315	0.00%
2021-09-06	0	31.64	31.64	-	31.54	31.60	9,600	303,208	31.584	31.32	31.32	-	31.22	31.28	9,699	31.261	0.57%
2021-09-03	0	31.46	31.46	-	31.42	31.60	12,200	384,016	31.477	31.14	31.14	-	31.10	31.28	12,326	31.154	-0.13%
2021-09-02	0	31.50	31.50	32.00	31.46	31.52	10,200	321,268	31.497	31.18	31.18	31.67	31.14	31.20	10,306	31.174	-0.06%
2021-09-01	0	31.52	31.50	32.00	31.46	31.62	11,600	365,560	31.514	31.20	31.18	31.67	31.14	31.30	11,720	31.191	-0.32%
2021-08-31	0	31.62	31.60	31.66	31.20	31.66	29,600	930,976	31.452	31.30	31.28	31.34	30.88	31.34	29,906	31.130	1.35%
2021-08-30	0	31.20	31.18	31.20	31.14	31.20	4,600	143,416	31.177	30.88	30.86	30.88	30.82	30.88	4,648	30.858	0.78%
2021-08-27	0	30.96	30.96	31.00	30.88	30.98	6,000	185,596	30.933	30.64	30.64	30.68	30.56	30.66	6,062	30.616	-0.06%
2021-08-26	0	30.98	30.96	31.00	30.96	31.00	6,800	210,660	30.979	30.66	30.64	30.68	30.64	30.68	6,870	30.662	-0.13%
2021-08-25	0	31.02	31.02	31.20	31.00	31.06	11,200	347,380	31.016	30.70	30.70	30.88	30.68	30.74	11,316	30.698	-0.13%
2021-08-24	0	31.06	31.04	31.06	30.96	31.06	10,800	334,860	31.006	30.74	30.72	30.74	30.64	30.74	10,912	30.688	1.57%
2021-08-23	0	30.58	30.56	31.00	30.54	32.98	25,800	816,392	31.643	30.27	30.25	30.68	30.23	32.64	26,067	31.319	1.80%
2021-08-20	0	30.04	30.00	30.16	30.04	30.16	23,010	692,593	30.100	29.73	29.69	29.85	29.73	29.85	23,248	29.791	0.74%
2021-08-19	0	29.82	29.44	32.90	29.78	30.08	81,200	2,427,948	29.901	29.51	29.14	32.56	29.47	29.77	82,041	29.594	-1.58%
2021-08-18	0	30.30	30.18	31.00	30.26	30.36	6,800	206,132	30.314	29.99	29.87	30.68	29.95	30.05	6,870	30.003	-0.46%
2021-08-17	0	30.44	30.00	32.20	30.44	30.56	21,708	662,261	30.508	30.13	29.69	31.87	30.13	30.25	21,933	30.195	-0.20%
2021-08-16	0	30.50	30.00	-	30.48	31.00	30,400	934,112	30.727	30.19	29.69	-	30.17	30.68	30,715	30.413	0.13%
2021-08-13	0	30.46	30.24	-	30.40	30.44	6,600	200,784	30.422	30.15	29.93	-	30.09	30.13	6,668	30.110	0.73%
2021-08-12	0	30.24	30.24	-	30.24	30.34	33,200	1,005,484	30.286	29.93	29.93	-	29.93	30.03	33,544	29.975	-0.13%
2021-08-11	0	30.28	30.00	30.38	30.28	30.40	52,000	1,576,460	30.317	29.97	29.69	30.07	29.97	30.09	52,538	30.006	-0.92%
2021-08-10	0	30.56	30.56	-	30.46	30.56	15,800	482,116	30.514	30.25	30.25	-	30.15	30.25	15,964	30.201	0.39%
2021-08-09	0	30.44	30.44	-	30.34	30.58	55,400	1,682,916	30.378	30.13	30.13	-	30.03	30.27	55,973	30.066	-0.46%
2021-08-06	0	30.58	30.54	30.60	30.58	30.62	7,884	241,228	30.597	30.27	30.23	30.29	30.27	30.31	7,966	30.284	0.46%
2021-08-05	0	30.44	30.40	30.56	30.28	30.50	51,600	1,572,216	30.469	30.13	30.09	30.25	29.97	30.19	52,134	30.157	0.20%
2021-08-04	0	30.38	30.30	30.56	30.30	30.38	11,400	345,756	30.330	30.07	29.99	30.25	29.99	30.07	11,518	30.019	0.46%
2021-08-03	0	30.24	30.24	30.56	30.14	30.30	30,200	911,780	30.191	29.93	29.93	30.25	29.83	29.99	30,513	29.882	-0.40%
2021-08-02	0	30.36	30.30	30.56	29.90	30.38	23,200	703,052	30.304	30.05	29.99	30.25	29.59	30.07	23,440	29.993	1.54%
2021-07-30	0	29.90	29.86	30.00	29.88	29.96	24,800	741,856	29.914	29.59	29.55	29.69	29.57	29.65	25,057	29.607	-1.32%
2021-07-29	0	30.30	30.20	30.30	30.14	30.30	12,200	368,832	30.232	29.99	29.89	29.99	29.83	29.99	12,326	29.922	0.53%
2021-07-28	0	30.14	29.16	30.40	30.08	30.18	26,800	807,496	30.130	29.83	28.86	30.09	29.77	29.87	27,077	29.822	-0.92%
2021-07-27	0	30.42	30.00	30.44	30.40	30.50	26,200	797,864	30.453	30.11	29.69	30.13	30.09	30.19	26,471	30.141	0.00%
2021-07-26	0	30.42	30.20	30.46	30.38	32.00	76,200	2,342,556	30.742	30.11	29.89	30.15	30.07	31.67	76,989	30.427	0.73%
2021-07-23	0	30.20	30.20	30.22	30.10	30.24	14,800	447,116	30.211	29.89	29.89	29.91	29.79	29.93	14,953	29.901	0.73%
2021-07-22	0	29.98	29.96	30.20	29.90	30.00	78,247	2,341,424	29.924	29.67	29.65	29.89	29.59	29.69	79,057	29.617	0.94%
2021-07-21	0	29.70	29.70	30.00	29.64	29.72	17,600	522,500	29.688	29.40	29.40	29.69	29.34	29.42	17,782	29.383	0.81%
2021-07-20	0	29.46	29.40	29.54	29.46	29.56	422,000	12,441,204	29.482	29.16	29.10	29.24	29.16	29.26	426,368	29.179	-0.20%
2021-07-19	0	29.52	29.48	29.60	29.46	29.60	84,400	2,492,968	29.538	29.22	29.18	29.30	29.16	29.30	85,274	29.235	-1.07%
2021-07-16	0	29.84	29.82	30.38	29.70	29.84	32,400	964,656	29.773	29.53	29.51	30.07	29.40	29.53	32,735	29.468	-0.80%
2021-07-15	0	30.08	30.02	30.38	30.00	30.08	6,400	192,292	30.046	29.77	29.71	30.07	29.69	29.77	6,466	29.738	0.27%
2021-07-14	0	30.00	29.94	30.02	29.94	30.00	200,800	6,018,788	29.974	29.69	29.63	29.71	29.63	29.69	202,879	29.667	0.13%
2021-07-13	0	29.96	29.90	29.96	29.96	30.02	45,400	1,362,592	30.013	29.65	29.59	29.65	29.65	29.71	45,870	29.706	0.47%
2021-07-12	0	29.82	29.70	29.86	29.80	29.86	9,200	274,408	29.827	29.51	29.40	29.55	29.49	29.55	9,295	29.521	0.54%
2021-07-09	0	29.66	29.64	29.80	29.52	29.72	25,000	739,892	29.596	29.36	29.34	29.49	29.22	29.42	25,259	29.292	0.07%
2021-07-08	0	29.64	29.40	29.82	29.78	29.86	29,163	869,323	29.809	29.34	29.10	29.51	29.47	29.55	29,465	29.504	-0.80%
2021-07-07	0	29.88	29.70	30.28	29.76	29.88	13,800	411,448	29.815	29.57	29.40	29.97	29.46	29.57	13,943	29.510	0.88%
2021-07-06	0	29.62	29.56	29.70	29.56	29.62	17,000	503,136	29.596	29.32	29.26	29.40	29.26	29.32	17,176	29.293	0.07%
2021-07-05	0	29.60	29.60	29.62	29.60	29.66	13,200	391,124	29.631	29.30	29.30	29.32	29.30	29.36	13,337	29.327	0.75%
2021-07-02	0	29.38	29.10	29.48	29.26	29.90	83,000	2,435,860	29.348	29.08	28.80	29.18	28.96	29.59	83,859	29.047	-0.07%
2021-06-30	0	29.40	29.36	29.40	29.36	29.40	40,800	1,199,444	29.398	29.10	29.06	29.10	29.06	29.10	41,222	29.097	0.75%
2021-06-29	0	29.18	29.14	29.20	29.14	29.18	16,800	489,936	29.163	28.88	28.84	28.90	28.84	28.88	16,974	28.864	0.83%
2021-06-28	0	28.94	28.92	28.96	28.92	28.94	12,800	370,280	28.928	28.64	28.62	28.66	28.62	28.64	12,932	28.632	0.07%
2021-06-25	0	28.92	28.90	28.92	28.86	28.94	9,400	271,792	28.914	28.62	28.60	28.62	28.56	28.64	9,497	28.618	0.28%
2021-06-24	0	28.84	28.78	29.00	28.80	28.84	13,600	392,024	28.825	28.54	28.49	28.70	28.50	28.54	13,741	28.530	0.28%
2021-06-23	0	28.76	28.70	28.76	28.70	28.82	20,200	581,312	28.778	28.47	28.41	28.47	28.41	28.52	20,409	28.483	1.34%
2021-06-22	0	28.38	28.00	28.50	28.38	28.52	191,527	5,453,799	28.475	28.09	27.71	28.21	28.09	28.23	193,510	28.184	0.00%
2021-06-21	0	28.38	28.30	28.40	28.20	28.38	30,000	848,108	28.270	28.09	28.01	28.11	27.91	28.09	30,311	27.981	-0.63%
2021-06-18	0	28.56	28.56	28.58	28.54	28.62	18,800	537,288	28.579	28.27	28.27	28.29	28.25	28.33	18,995	28.286	2.00%
2021-06-17	0	28.00	27.98	28.06	27.96	28.04	47,200	1,321,692	28.002	27.71	27.69	27.77	27.67	27.75	47,689	27.715	-0.99%
2021-06-16	0	28.28	27.50	28.28	28.24	28.30	13,600	384,324	28.259	27.99	27.22	27.99	27.95	28.01	13,741	27.970	-0.70%
2021-06-15	0	28.48	28.00	28.52	28.06	28.50	37,600	1,069,652	28.448	28.19	27.71	28.23	27.77	28.21	37,989	28.157	1.50%
2021-06-11	0	28.06	28.00	28.12	28.00	28.16	36,000	1,012,260	28.118	27.77	27.71	27.83	27.71	27.87	36,373	27.830	1.08%
2021-06-10	0	27.76	27.56	27.82	27.76	27.88	18,400	511,656	27.807	27.48	27.28	27.53	27.48	27.59	18,590	27.523	-0.29%
2021-06-09	0	27.84	27.56	27.90	27.78	27.84	10,600	294,816	27.813	27.55	27.28	27.61	27.50	27.55	10,710	27.528	0.14%
2021-06-08	0	27.80	27.56	27.86	27.80	27.92	12,600	350,624	27.827	27.52	27.28	27.57	27.52	27.63	12,730	27.542	0.72%
2021-06-07	0	27.60	26.00	27.68	27.60	27.70	37,663	1,041,870	27.663	27.32	25.73	27.40	27.32	27.42	38,053	27.380	1.47%
2021-06-04	0	27.20	27.16	28.00	27.18	27.22	29,800	810,648	27.203	26.92	26.88	27.71	26.90	26.94	30,108	26.924	-1.16%
2021-06-03	0	27.52	27.46	27.60	27.52	27.60	17,600	485,068	27.561	27.24	27.18	27.32	27.24	27.32	17,782	27.278	0.22%
2021-06-02	0	27.46	27.40	27.50	27.42	27.58	57,200	1,572,180	27.486	27.18	27.12	27.22	27.14	27.30	57,792	27.204	-0.44%
2021-06-01	0	27.58	27.56	28.00	27.52	27.60	33,400	920,876	27.571	27.30	27.28	27.71	27.24	27.32	33,746	27.289	-0.07%
2021-05-31	0	27.60	26.78	27.60	27.56	27.60	43,400	1,196,692	27.574	27.32	26.51	27.32	27.28	27.32	43,849	27.291	0.15%
2021-05-28	0	27.56	27.54	27.58	27.52	27.60	65,400	1,801,648	27.548	27.28	27.26	27.30	27.24	27.32	66,077	27.266	0.44%
2021-05-27	0	27.44	26.00	28.00	27.42	27.56	16,600	456,132	27.478	27.16	25.73	27.71	27.14	27.28	16,772	27.196	-1.29%
2021-05-26	0	27.80	26.00	28.00	27.56	27.80	41,600	1,147,376	27.581	27.52	25.73	27.71	27.28	27.52	42,031	27.299	0.58%
2021-05-25	0	27.64	27.54	28.00	27.20	27.64	48,800	1,345,832	27.579	27.36	27.26	27.71	26.92	27.36	49,305	27.296	1.84%
2021-05-24	0	27.14	27.10	27.18	27.02	27.26	6,364	172,323	27.078	26.86	26.82	26.90	26.74	26.98	6,430	26.800	-0.44%
2021-05-21	0	27.26	26.92	27.28	27.16	27.28	33,000	897,808	27.206	26.98	26.64	27.00	26.88	27.00	33,342	26.928	2.25%
2021-05-20	0	26.66	26.58	26.84	26.60	27.06	28,600	762,616	26.665	26.39	26.31	26.57	26.33	26.78	28,896	26.392	-1.33%
2021-05-18	0	27.02	27.02	27.20	26.92	27.06	26,600	716,572	26.939	26.74	26.74	26.92	26.64	26.78	26,875	26.663	0.37%
2021-05-17	0	26.92	26.84	26.94	26.88	26.96	107,200	2,887,452	26.935	26.64	26.57	26.66	26.60	26.68	108,310	26.659	1.28%
2021-05-14	0	26.58	26.52	28.20	26.50	26.62	18,000	477,900	26.550	26.31	26.25	27.91	26.23	26.35	18,186	26.278	1.61%
2021-05-13	0	26.16	26.08	26.50	26.08	26.80	53,365	1,402,175	26.275	25.89	25.81	26.23	25.81	26.53	53,917	26.006	-2.61%
2021-05-12	0	26.86	26.78	28.20	26.76	26.86	248,127	6,648,118	26.793	26.58	26.51	27.91	26.49	26.58	250,695	26.519	1.05%
2021-05-11	0	26.58	26.54	26.88	26.54	26.88	80,400	2,142,836	26.652	26.31	26.27	26.60	26.27	26.60	81,232	26.379	-3.56%
2021-05-10	0	27.56	27.46	27.58	27.52	27.72	28,600	790,388	27.636	27.28	27.18	27.30	27.24	27.44	28,896	27.353	0.51%
2021-05-07	0	27.42	27.40	27.80	27.40	27.56	26,595	731,734	27.514	27.14	27.12	27.52	27.12	27.28	26,870	27.232	0.44%
2021-05-06	0	27.30	27.30	28.20	27.18	27.36	33,000	897,988	27.212	27.02	27.02	27.91	26.90	27.08	33,342	26.933	-0.22%
2021-05-05	0	27.36	27.36	27.60	27.30	27.40	87,000	2,379,088	27.346	27.08	27.08	27.32	27.02	27.12	87,901	27.066	-1.16%
2021-05-04	0	27.68	27.60	29.18	27.68	27.90	60,400	1,674,216	27.719	27.40	27.32	28.88	27.40	27.61	61,025	27.435	-1.28%
2021-05-03	0	28.04	28.00	29.18	27.94	28.06	35,800	1,001,756	27.982	27.75	27.71	28.88	27.65	27.77	36,171	27.695	0.14%
2021-04-30	0	28.00	27.96	28.04	27.96	28.04	96,000	2,688,476	28.005	27.71	27.67	27.75	27.67	27.75	96,994	27.718	-0.78%
2021-04-29	0	28.22	28.08	29.18	28.18	28.26	15,200	429,040	28.226	27.93	27.79	28.88	27.89	27.97	15,357	27.937	0.64%
2021-04-28	0	28.04	28.00	28.08	28.02	28.18	40,800	1,145,572	28.078	27.75	27.71	27.79	27.73	27.89	41,222	27.790	-0.85%
2021-04-27	0	28.28	28.24	28.36	28.00	28.28	35,600	1,006,036	28.259	27.99	27.95	28.07	27.71	27.99	35,969	27.970	1.00%
2021-04-26	0	28.00	28.00	28.18	28.00	28.08	59,970	1,681,845	28.045	27.71	27.71	27.89	27.71	27.79	60,591	27.757	0.86%
2021-04-23	0	27.76	27.70	28.00	27.68	27.76	94,200	2,611,412	27.722	27.48	27.42	27.71	27.40	27.48	95,175	27.438	-1.00%
2021-04-22	0	28.04	27.96	-	27.96	28.06	19,400	543,668	28.024	27.75	27.67	-	27.67	27.77	19,601	27.737	1.23%
2021-04-21	0	27.70	27.70	-	27.60	27.74	55,600	1,539,016	27.680	27.42	27.42	-	27.32	27.46	56,176	27.397	-1.14%
2021-04-20	0	28.02	28.02	28.34	28.00	28.12	98,847	2,773,335	28.057	27.73	27.73	28.05	27.71	27.83	99,870	27.769	-1.06%
2021-04-19	0	28.32	28.28	28.34	28.22	28.88	23,000	652,268	28.360	28.03	27.99	28.05	27.93	28.58	23,238	28.069	0.57%
2021-04-16	0	28.16	28.12	28.20	28.12	28.20	68,561	1,929,172	28.138	27.87	27.83	27.91	27.83	27.91	69,271	27.850	0.79%
2021-04-15	0	27.94	27.92	27.98	27.76	28.20	300,400	8,378,636	27.892	27.65	27.63	27.69	27.48	27.91	303,510	27.606	-0.78%
2021-04-14	0	28.16	27.50	28.20	27.96	28.20	150,200	4,231,508	28.173	27.87	27.22	27.91	27.67	27.91	151,755	27.884	1.08%
2021-04-13	0	27.86	27.50	27.90	27.78	27.88	148,613	4,136,430	27.834	27.57	27.22	27.61	27.50	27.59	150,151	27.548	0.14%
2021-04-12	0	27.82	27.80	27.86	27.78	27.88	47,877	1,331,443	27.810	27.53	27.52	27.57	27.50	27.59	48,373	27.525	0.43%
2021-04-09	0	27.70	27.70	27.78	27.70	27.88	46,406	1,291,618	27.833	27.42	27.42	27.50	27.42	27.59	46,886	27.548	0.07%
2021-04-08	0	27.68	27.00	-	27.50	27.70	74,400	2,052,396	27.586	27.40	26.72	-	27.22	27.42	75,170	27.303	0.80%
2021-04-07	0	27.46	27.34	27.60	27.32	27.48	69,800	1,913,292	27.411	27.18	27.06	27.32	27.04	27.20	70,523	27.130	3.00%
2021-04-01	0	26.66	26.66	-	26.28	26.68	99,200	2,631,672	26.529	26.39	26.39	-	26.01	26.41	100,227	26.257	2.58%
2021-03-31	0	26.02	26.00	26.04	26.00	26.06	12,000	312,368	26.031	25.72	25.70	25.74	25.70	25.76	12,138	25.734	0.00%
2021-03-30	0	26.02	25.76	26.14	26.04	26.14	21,200	552,836	26.077	25.72	25.47	25.84	25.74	25.84	21,444	25.780	-0.08%
2021-03-29	0	26.04	25.60	-	25.90	26.04	23,200	603,028	25.993	25.74	25.31	-	25.61	25.74	23,467	25.697	0.54%
2021-03-26	0	25.90	25.86	25.90	25.80	25.96	61,400	1,588,860	25.877	25.61	25.57	25.61	25.51	25.66	62,107	25.583	0.23%
2021-03-25	0	25.84	25.84	26.00	25.76	26.00	56,000	1,447,324	25.845	25.55	25.55	25.70	25.47	25.70	56,645	25.551	-1.82%
2021-03-24	0	26.32	25.60	26.36	26.28	26.36	104,800	2,755,392	26.292	26.02	25.31	26.06	25.98	26.06	106,007	25.993	0.08%
2021-03-23	0	26.30	25.80	26.50	26.24	26.34	236,282	6,201,536	26.246	26.00	25.51	26.20	25.94	26.04	239,003	25.947	1.23%
2021-03-22	0	25.98	25.60	-	25.98	26.06	32,000	832,772	26.024	25.68	25.31	-	25.68	25.76	32,369	25.728	0.15%
2021-03-19	0	25.94	25.80	26.00	25.70	26.26	190,068	4,913,186	25.850	25.64	25.51	25.70	25.41	25.96	192,257	25.555	-1.59%
2021-03-18	0	26.36	26.30	26.80	26.34	26.74	32,400	860,384	26.555	26.06	26.00	26.49	26.04	26.44	32,773	26.253	-0.45%
2021-03-17	0	26.48	26.40	-	26.42	26.50	72,800	1,926,976	26.470	26.18	26.10	-	26.12	26.20	73,638	26.168	-0.08%
2021-03-16	0	26.50	26.42	26.50	26.36	26.54	276,572	7,298,298	26.388	26.20	26.12	26.20	26.06	26.24	279,757	26.088	1.84%
2021-03-15	0	26.02	24.62	26.16	25.98	26.20	28,200	737,432	26.150	25.72	24.34	25.86	25.68	25.90	28,525	25.852	0.00%
2021-03-12	0	26.02	24.62	26.14	26.00	26.36	104,329	2,742,811	26.290	25.72	24.34	25.84	25.70	26.06	105,531	25.991	-0.15%
2021-03-11	0	26.06	25.82	26.26	25.66	26.06	101,800	2,628,020	25.816	25.76	25.53	25.96	25.37	25.76	102,972	25.522	1.32%
2021-03-10	0	25.72	25.70	25.74	25.20	25.72	186,200	4,779,088	25.666	25.43	25.41	25.45	24.91	25.43	188,345	25.374	2.23%
2021-03-09	0	25.16	25.08	25.20	24.86	25.14	61,249	1,531,923	25.011	24.87	24.79	24.91	24.58	24.85	61,954	24.727	-0.08%
2021-03-08	0	25.18	25.00	25.22	25.14	25.50	124,400	3,152,412	25.341	24.89	24.72	24.93	24.85	25.21	125,833	25.052	0.80%
2021-03-05	0	24.98	24.90	-	24.82	25.14	129,537	3,238,556	25.001	24.70	24.62	-	24.54	24.85	131,029	24.716	-2.04%
2021-03-04	0	25.50	25.40	26.60	25.30	25.52	154,000	3,915,736	25.427	25.21	25.11	26.30	25.01	25.23	155,774	25.137	-3.99%
2021-03-03	0	26.56	26.52	26.60	26.38	26.56	14,400	380,848	26.448	26.26	26.22	26.30	26.08	26.26	14,566	26.147	-0.15%
2021-03-02	0	26.60	26.00	26.90	26.60	26.82	69,339	1,852,171	26.712	26.30	25.70	26.59	26.30	26.51	70,138	26.408	0.99%
2021-03-01	0	26.34	26.34	26.40	25.90	26.44	66,101	1,739,988	26.323	26.04	26.04	26.10	25.61	26.14	66,862	26.023	2.17%
2021-02-26	0	25.78	25.20	25.90	25.54	26.76	149,800	3,849,564	25.698	25.49	24.91	25.61	25.25	26.46	151,525	25.405	-3.73%
2021-02-25	0	26.78	26.76	26.90	26.50	26.88	30,000	803,732	26.791	26.48	26.46	26.59	26.20	26.57	30,346	26.486	1.13%
2021-02-24	0	26.48	26.20	26.50	26.24	26.80	77,000	2,038,532	26.474	26.18	25.90	26.20	25.94	26.49	77,887	26.173	-1.19%
2021-02-23	0	26.80	26.76	27.00	26.70	26.80	85,793	2,296,146	26.764	26.49	26.46	26.69	26.40	26.49	86,781	26.459	-0.81%
2021-02-22	0	27.02	27.00	27.34	27.00	27.40	109,956	2,996,407	27.251	26.71	26.69	27.03	26.69	27.09	111,222	26.941	-1.39%
2021-02-19	0	27.40	27.40	27.44	27.28	27.42	23,400	639,660	27.336	27.09	27.09	27.13	26.97	27.11	23,670	27.025	-0.07%
2021-02-18	0	27.42	27.42	27.56	27.42	27.70	87,050	2,391,187	27.469	27.11	27.11	27.25	27.11	27.38	88,053	27.156	-1.08%
2021-02-17	0	27.72	27.68	-	27.60	27.72	31,600	874,708	27.681	27.40	27.36	-	27.29	27.40	31,964	27.365	-0.79%
2021-02-16	0	27.94	27.92	27.98	27.92	27.98	53,004	1,481,605	27.953	27.62	27.60	27.66	27.60	27.66	53,614	27.634	1.60%
2021-02-11	0	27.50	27.48	-	27.42	27.70	57,400	1,576,628	27.467	27.19	27.17	-	27.11	27.38	58,061	27.155	-0.79%
2021-02-10	0	27.72	27.70	27.74	27.56	27.72	51,200	1,414,816	27.633	27.40	27.38	27.42	27.25	27.40	51,790	27.318	0.65%
2021-02-09	0	27.54	27.50	27.54	27.48	27.54	55,392	1,523,832	27.510	27.23	27.19	27.23	27.17	27.23	56,030	27.197	0.29%
2021-02-08	0	27.46	27.46	27.56	27.46	27.60	20,800	572,696	27.534	27.15	27.15	27.25	27.15	27.29	21,040	27.220	0.22%
2021-02-05	0	27.40	27.34	27.42	27.24	27.40	63,872	1,743,724	27.300	27.09	27.03	27.11	26.93	27.09	64,608	26.989	1.48%
2021-02-04	0	27.00	26.94	27.08	26.86	27.04	41,600	1,123,272	27.002	26.69	26.63	26.77	26.55	26.73	42,079	26.694	-1.10%
2021-02-03	0	27.30	27.32	27.50	27.02	27.30	70,021	1,903,807	27.189	26.99	27.01	27.19	26.71	26.99	70,827	26.880	2.02%
2021-02-02	0	26.76	26.74	26.84	26.76	26.92	65,200	1,750,776	26.852	26.46	26.44	26.53	26.46	26.61	65,951	26.547	2.14%
2021-02-01	0	26.20	26.06	26.20	25.90	26.24	67,607	1,757,640	25.998	25.90	25.76	25.90	25.61	25.94	68,386	25.702	0.15%
2021-01-29	0	26.16	26.00	26.14	26.10	26.44	28,200	742,904	26.344	25.86	25.70	25.84	25.80	26.14	28,525	26.044	-0.15%
2021-01-28	0	26.20	26.10	26.28	26.16	26.38	95,000	2,496,524	26.279	25.90	25.80	25.98	25.86	26.08	96,094	25.980	-3.89%
2021-01-27	0	27.26	27.24	27.26	27.24	27.32	34,313	935,916	27.276	26.95	26.93	26.95	26.93	27.01	34,708	26.965	1.04%
2021-01-26	0	26.98	26.94	26.98	26.96	27.08	44,600	1,205,676	27.033	26.67	26.63	26.67	26.65	26.77	45,114	26.725	-0.52%
2021-01-25	0	27.12	27.12	27.28	27.04	27.14	69,649	1,885,501	27.072	26.81	26.81	26.97	26.73	26.83	70,451	26.763	1.04%
2021-01-22	0	26.84	26.84	26.94	26.84	26.94	29,276	786,940	26.880	26.53	26.53	26.63	26.53	26.63	29,613	26.574	-0.30%
2021-01-21	0	26.92	26.86	26.92	26.68	26.96	30,800	826,620	26.838	26.61	26.55	26.61	26.38	26.65	31,155	26.533	2.36%
2021-01-20	0	26.30	26.24	26.32	26.20	26.30	18,000	472,708	26.262	26.00	25.94	26.02	25.90	26.00	18,207	25.963	0.92%
2021-01-19	0	26.06	26.00	26.10	25.90	26.06	54,400	1,413,056	25.975	25.76	25.70	25.80	25.61	25.76	55,027	25.680	1.24%
2021-01-18	0	25.74	25.68	-	25.68	25.76	46,600	1,198,404	25.717	25.45	25.39	-	25.39	25.47	47,137	25.424	-0.85%
2021-01-15	0	25.96	25.96	26.02	25.90	26.00	25,800	669,268	25.941	25.66	25.66	25.72	25.61	25.70	26,097	25.645	-0.46%
2021-01-14	0	26.08	26.00	27.28	26.06	26.24	18,200	475,764	26.141	25.78	25.70	26.97	25.76	25.94	18,410	25.843	0.15%
2021-01-13	0	26.04	25.98	26.08	25.96	26.10	23,800	619,392	26.025	25.74	25.68	25.78	25.66	25.80	24,074	25.729	-0.08%
2021-01-12	0	26.06	26.02	26.10	25.98	26.10	39,200	1,020,512	26.034	25.76	25.72	25.80	25.68	25.80	39,651	25.737	-0.99%
2021-01-11	0	26.32	26.24	26.32	26.24	26.32	42,140	1,108,080	26.295	26.02	25.94	26.02	25.94	26.02	42,625	25.996	0.69%
2021-01-08	0	26.14	25.62	26.14	26.08	26.16	64,016	1,671,530	26.111	25.84	25.33	25.84	25.78	25.86	64,753	25.814	1.95%
2021-01-07	0	25.64	25.58	26.00	25.60	25.68	29,000	743,860	25.650	25.35	25.29	25.70	25.31	25.39	29,334	25.358	1.10%
2021-01-06	0	25.36	25.32	26.00	25.38	25.62	74,000	1,886,952	25.499	25.07	25.03	25.70	25.09	25.33	74,852	25.209	-0.39%
2021-01-05	0	25.46	25.44	26.00	25.44	25.68	74,800	1,914,500	25.595	25.17	25.15	25.70	25.15	25.39	75,662	25.303	-2.08%
2021-01-04	0	26.00	26.00	26.18	25.84	26.00	128,200	3,317,380	25.877	25.70	25.70	25.88	25.55	25.70	129,677	25.582	0.46%
2020-12-31	0	25.88	25.86	25.90	25.88	25.90	17,400	450,560	25.894	25.59	25.57	25.61	25.59	25.61	17,600	25.599	-0.15%
2020-12-30	0	25.92	25.90	25.96	25.84	25.96	23,400	606,028	25.899	25.62	25.61	25.66	25.55	25.66	23,670	25.604	-0.15%
2020-12-29	0	25.96	25.92	25.96	25.86	25.96	29,000	751,036	25.898	25.66	25.62	25.66	25.57	25.66	29,334	25.603	0.78%
2020-12-28	0	25.76	25.70	25.80	25.50	25.76	55,460	1,426,456	25.720	25.47	25.41	25.51	25.21	25.47	56,099	25.428	0.94%
2020-12-24	0	25.52	25.46	25.78	25.46	25.60	7,600	193,784	25.498	25.23	25.17	25.49	25.17	25.31	7,688	25.208	-0.31%
2020-12-23	0	25.60	25.52	25.64	25.52	25.60	135,469	3,464,908	25.577	25.31	25.23	25.35	25.23	25.31	137,029	25.286	0.23%
2020-12-22	0	25.54	25.54	25.80	25.44	25.80	19,000	485,788	25.568	25.25	25.25	25.51	25.15	25.51	19,219	25.277	-0.23%
2020-12-21	0	25.60	25.38	25.72	25.60	25.72	69,482	1,782,901	25.660	25.31	25.09	25.43	25.31	25.43	70,282	25.368	-0.08%
2020-12-18	0	25.62	25.60	25.62	25.56	25.66	10,200	261,400	25.628	25.33	25.31	25.33	25.27	25.37	10,317	25.336	0.08%
2020-12-17	0	25.60	25.48	25.62	25.48	25.60	25,000	638,064	25.523	25.31	25.19	25.33	25.19	25.31	25,288	25.232	0.79%
2020-12-16	0	25.40	25.34	25.42	25.30	25.42	17,000	431,392	25.376	25.11	25.05	25.13	25.01	25.13	17,196	25.087	1.20%
2020-12-15	0	25.10	25.10	25.16	25.04	25.12	38,000	953,240	25.085	24.81	24.81	24.87	24.75	24.83	38,438	24.800	0.32%
2020-12-14	0	25.02	24.98	25.30	24.96	25.02	16,899	422,148	24.981	24.74	24.70	25.01	24.68	24.74	17,094	24.696	0.40%
2020-12-11	0	24.92	24.90	24.92	24.86	24.96	28,200	702,592	24.915	24.64	24.62	24.64	24.58	24.68	28,525	24.631	0.40%
2020-12-10	0	24.82	24.80	24.84	24.80	25.40	33,600	834,892	24.848	24.54	24.52	24.56	24.52	25.11	33,987	24.565	-2.36%
2020-12-09	0	25.42	25.40	25.46	25.40	25.48	20,400	518,972	25.440	25.13	25.11	25.17	25.11	25.19	20,635	25.150	0.47%
2020-12-08	0	25.30	25.28	25.34	25.26	25.32	12,200	308,624	25.297	25.01	24.99	25.05	24.97	25.03	12,341	25.009	0.32%
2020-12-07	0	25.22	25.16	25.22	25.16	25.26	20,269	511,193	25.220	24.93	24.87	24.93	24.87	24.97	20,502	24.933	0.24%
2020-12-04	0	25.16	25.04	25.16	25.14	25.18	18,800	472,948	25.157	24.87	24.75	24.87	24.85	24.89	19,017	24.870	0.16%
2020-12-03	0	25.12	25.10	25.14	25.08	25.14	26,600	668,136	25.118	24.83	24.81	24.85	24.79	24.85	26,906	24.832	0.32%
2020-12-02	0	25.04	25.04	25.06	24.96	25.04	46,800	1,171,024	25.022	24.75	24.75	24.77	24.68	24.75	47,339	24.737	0.32%
2020-12-01	0	24.96	24.10	24.98	24.88	24.96	41,800	1,041,668	24.920	24.68	23.83	24.70	24.60	24.68	42,281	24.637	1.55%
2020-11-30	0	24.58	24.58	24.70	24.56	24.74	69,000	1,702,048	24.667	24.30	24.30	24.42	24.28	24.46	69,795	24.386	0.24%
2020-11-27	0	24.52	24.40	24.54	24.48	24.58	138,743	3,398,508	24.495	24.24	24.12	24.26	24.20	24.30	140,341	24.216	-0.08%
2020-11-26	0	24.54	24.50	24.60	24.40	24.60	29,600	727,312	24.571	24.26	24.22	24.32	24.12	24.32	29,941	24.292	0.57%
2020-11-25	0	24.40	24.40	24.48	24.40	24.52	17,600	430,748	24.474	24.12	24.12	24.20	24.12	24.24	17,803	24.196	1.16%
2020-11-24	0	24.12	24.06	24.12	24.04	24.12	51,200	1,233,352	24.089	23.85	23.79	23.85	23.77	23.85	51,790	23.815	0.17%
2020-11-23	0	24.08	24.00	24.12	24.06	24.10	43,500	1,047,190	24.073	23.81	23.73	23.85	23.79	23.83	44,001	23.799	-0.33%
2020-11-20	0	24.16	24.10	24.18	24.10	24.18	5,728	138,269	24.139	23.88	23.83	23.90	23.83	23.90	5,794	23.864	0.83%
2020-11-19	0	23.96	23.92	23.96	23.90	23.96	28,000	670,140	23.934	23.69	23.65	23.69	23.63	23.69	28,322	23.661	-0.50%
2020-11-18	0	24.08	24.06	24.20	24.04	24.12	50,600	1,218,136	24.074	23.81	23.79	23.92	23.77	23.85	51,183	23.800	-0.58%
2020-11-17	0	24.22	24.22	24.26	24.20	24.28	25,600	620,416	24.235	23.94	23.94	23.98	23.92	24.00	25,895	23.959	0.08%
2020-11-16	0	24.20	24.20	24.30	24.20	24.30	34,270	831,002	24.249	23.92	23.92	24.02	23.92	24.02	34,665	23.973	1.00%
2020-11-13	0	23.96	23.92	24.00	23.80	23.96	45,800	1,095,108	23.911	23.69	23.65	23.73	23.53	23.69	46,327	23.638	0.50%
2020-11-12	0	23.84	23.86	23.92	23.84	23.92	49,203	1,173,990	23.860	23.57	23.59	23.65	23.57	23.65	49,770	23.588	1.97%
2020-11-11	0	23.38	23.00	23.44	23.00	23.76	79,000	1,854,760	23.478	23.11	22.74	23.17	22.74	23.49	79,910	23.211	-1.68%
2020-11-10	0	23.78	23.68	24.00	23.60	24.00	128,200	3,052,820	23.813	23.51	23.41	23.73	23.33	23.73	129,677	23.542	-4.19%
2020-11-09	0	24.82	24.20	24.88	24.20	25.00	125,000	3,107,768	24.862	24.54	23.92	24.60	23.92	24.72	126,440	24.579	2.82%
2020-11-06	0	24.14	24.14	24.18	24.06	25.16	179,573	4,354,595	24.250	23.87	23.87	23.90	23.79	24.87	181,641	23.974	-0.25%
2020-11-05	0	24.20	23.78	24.40	23.76	24.20	113,600	2,733,324	24.061	23.92	23.51	24.12	23.49	23.92	114,908	23.787	5.58%
2020-11-04	0	22.92	22.70	23.54	22.70	23.68	381,600	8,849,720	23.191	22.66	22.44	23.27	22.44	23.41	385,995	22.927	2.23%
2020-11-03	0	22.42	22.30	22.46	22.40	22.50	107,600	2,413,260	22.428	22.16	22.05	22.20	22.14	22.24	108,839	22.173	0.00%
2020-11-02	0	22.42	22.32	23.00	22.32	22.42	26,800	599,388	22.365	22.16	22.07	22.74	22.07	22.16	27,109	22.111	0.18%
2020-10-30	0	22.38	22.36	22.64	22.34	22.66	93,600	2,108,616	22.528	22.13	22.11	22.38	22.09	22.40	94,678	22.271	-1.41%
2020-10-29	0	22.70	22.68	22.94	22.64	22.80	111,107	2,522,231	22.701	22.44	22.42	22.68	22.38	22.54	112,387	22.442	-2.32%
2020-10-28	0	23.24	22.94	-	23.24	23.30	99,388	2,313,046	23.273	22.98	22.68	-	22.98	23.03	100,533	23.008	-0.26%
2020-10-27	0	23.30	23.24	-	23.20	23.40	126,800	2,945,772	23.232	23.03	22.98	-	22.94	23.13	128,260	22.967	-1.10%
2020-10-23	0	23.56	23.40	23.56	23.48	23.56	132,400	3,112,916	23.512	23.29	23.13	23.29	23.21	23.29	133,925	23.244	0.34%
2020-10-22	0	23.48	23.40	23.50	23.42	23.50	118,200	2,771,508	23.448	23.21	23.13	23.23	23.15	23.23	119,561	23.181	-0.34%
2020-10-21	0	23.56	23.50	24.00	23.56	23.70	290,400	6,869,284	23.655	23.29	23.23	23.73	23.29	23.43	293,745	23.385	-0.59%
2020-10-20	0	23.70	23.62	24.52	23.56	23.80	65,800	1,551,196	23.574	23.43	23.35	24.24	23.29	23.53	66,558	23.306	-1.50%
2020-10-19	0	24.06	24.00	24.40	23.96	24.06	266,730	6,396,400	23.981	23.79	23.73	24.12	23.69	23.79	269,802	23.708	0.33%
2020-10-16	0	23.98	23.94	24.06	23.92	24.08	91,600	2,197,960	23.995	23.71	23.67	23.79	23.65	23.81	92,655	23.722	0.08%
2020-10-15	0	23.96	23.90	24.10	23.90	24.40	127,345	3,055,411	23.993	23.69	23.63	23.83	23.63	24.12	128,812	23.720	-2.28%
2020-10-14	0	24.52	24.40	24.52	23.78	24.54	168,655	4,127,727	24.474	24.24	24.12	24.24	23.51	24.26	170,597	24.196	3.11%
2020-10-12	0	23.78	23.70	23.90	23.68	23.80	83,528	1,984,982	23.764	23.51	23.43	23.63	23.41	23.53	84,490	23.494	1.97%
2020-10-09	0	23.32	23.20	23.50	23.30	23.42	74,107	1,731,837	23.369	23.05	22.94	23.23	23.03	23.15	74,961	23.103	0.09%
2020-10-08	0	23.30	23.30	23.34	23.14	23.30	46,800	1,087,832	23.244	23.03	23.03	23.07	22.88	23.03	47,339	22.980	1.75%
2020-10-07	0	22.90	22.90	24.00	22.64	22.88	192,200	4,371,480	22.744	22.64	22.64	23.73	22.38	22.62	194,414	22.485	-0.78%
2020-10-06	0	23.08	22.00	23.20	23.04	23.14	271,110	6,257,830	23.082	22.82	21.75	22.94	22.78	22.88	274,232	22.819	1.14%
2020-10-05	0	22.82	22.00	22.92	22.82	22.88	48,800	1,115,192	22.852	22.56	21.75	22.66	22.56	22.62	49,362	22.592	0.88%
2020-09-30	0	22.64	22.60	23.20	22.60	23.06	90,373	2,060,791	22.803	22.36	22.32	22.92	22.32	22.78	91,495	22.524	-1.22%
2020-09-29	0	22.92	22.90	23.00	22.88	23.06	179,747	4,137,734	23.020	22.64	22.62	22.72	22.60	22.78	181,978	22.738	0.97%
2020-09-28	0	22.70	22.48	23.50	22.52	22.70	62,845	1,417,914	22.562	22.42	22.20	23.21	22.24	22.42	63,625	22.285	3.28%
2020-09-25	0	21.98	21.80	22.04	21.84	22.14	47,600	1,052,400	22.109	21.71	21.53	21.77	21.57	21.87	48,191	21.838	0.73%
2020-09-24	0	21.82	21.80	22.00	21.68	22.00	190,085	4,140,725	21.784	21.55	21.53	21.73	21.41	21.73	192,444	21.516	-3.11%
2020-09-23	0	22.52	22.44	22.84	22.36	22.52	51,400	1,154,488	22.461	22.24	22.16	22.56	22.09	22.24	52,038	22.185	1.90%
2020-09-22	0	22.10	22.04	22.16	22.04	22.18	55,400	1,224,912	22.110	21.83	21.77	21.89	21.77	21.91	56,088	21.839	1.19%
2020-09-21	0	21.84	21.82	23.00	21.84	22.36	88,076	1,937,252	21.995	21.57	21.55	22.72	21.57	22.09	89,169	21.726	-2.33%
2020-09-18	0	22.36	22.30	-	22.26	22.46	155,200	3,463,656	22.317	22.09	22.03	-	21.99	22.18	157,126	22.044	0.18%
2020-09-17	0	22.32	22.30	-	22.20	22.80	317,400	7,131,368	22.468	22.05	22.03	-	21.93	22.52	321,340	22.193	-3.54%
2020-09-16	0	23.14	23.14	23.16	23.04	23.18	57,400	1,327,996	23.136	22.86	22.86	22.88	22.76	22.90	58,112	22.852	1.49%
2020-09-15	0	22.80	22.80	22.86	22.70	22.84	72,400	1,648,732	22.773	22.52	22.52	22.58	22.42	22.56	73,299	22.493	0.44%
2020-09-14	0	22.70	22.68	-	22.54	22.80	41,299	934,459	22.627	22.42	22.40	-	22.26	22.52	41,812	22.349	-0.44%
2020-09-11	0	22.80	22.80	-	22.64	22.80	98,400	2,232,496	22.688	22.52	22.52	-	22.36	22.52	99,621	22.410	0.18%
2020-09-10	0	22.76	22.70	-	22.76	23.04	184,400	4,225,708	22.916	22.48	22.42	-	22.48	22.76	186,689	22.635	0.71%
2020-09-09	0	22.60	22.50	23.00	22.20	23.20	209,400	4,705,296	22.470	22.32	22.22	22.72	21.93	22.92	211,999	22.195	-2.67%
2020-09-08	0	23.22	23.20	-	23.16	23.60	446,600	10,383,164	23.249	22.94	22.92	-	22.88	23.31	452,143	22.964	0.96%
2020-09-07	0	23.00	23.00	23.12	22.96	23.14	98,867	2,278,674	23.048	22.72	22.72	22.84	22.68	22.86	100,094	22.765	-2.95%
2020-09-04	0	23.70	23.68	23.70	23.40	23.76	274,400	6,450,052	23.506	23.41	23.39	23.41	23.11	23.47	277,806	23.218	-5.20%
2020-09-03	0	25.00	24.90	25.00	24.96	25.08	39,400	985,004	25.000	24.69	24.59	24.69	24.65	24.77	39,889	24.694	-0.24%
2020-09-02	0	25.06	24.96	26.00	24.70	25.08	79,000	1,972,668	24.971	24.75	24.65	25.68	24.40	24.77	79,981	24.664	1.62%
2020-09-01	0	24.66	24.64	25.00	24.48	24.66	47,455	1,165,021	24.550	24.36	24.34	24.69	24.18	24.36	48,044	24.249	1.57%
2020-08-31	0	24.28	24.28	24.34	24.28	24.38	97,400	2,372,268	24.356	23.98	23.98	24.04	23.98	24.08	98,609	24.057	0.91%
2020-08-28	0	24.06	24.06	-	24.06	24.22	38,315	925,508	24.155	23.77	23.77	-	23.77	23.92	38,791	23.859	-0.41%
2020-08-27	0	24.16	24.14	-	24.08	24.16	125,600	3,027,744	24.106	23.86	23.84	-	23.78	23.86	127,159	23.811	2.03%
2020-08-26	0	23.68	23.64	23.68	23.62	23.68	32,800	776,600	23.677	23.39	23.35	23.39	23.33	23.39	33,207	23.387	0.51%
2020-08-25	0	23.56	23.54	23.68	23.50	23.56	56,200	1,322,644	23.535	23.27	23.25	23.39	23.21	23.27	56,898	23.246	0.43%
2020-08-24	0	23.46	23.40	23.50	23.36	23.48	96,200	2,248,996	23.378	23.17	23.11	23.21	23.07	23.19	97,394	23.092	1.38%
2020-08-21	0	23.14	23.00	-	22.70	23.18	77,879	1,802,803	23.149	22.86	22.72	-	22.42	22.90	78,846	22.865	1.67%
2020-08-20	0	22.76	22.74	22.96	22.64	22.76	87,800	1,993,924	22.710	22.48	22.46	22.68	22.36	22.48	88,890	22.431	-1.13%
2020-08-19	0	23.02	22.96	-	22.96	23.02	216,000	4,968,124	23.001	22.74	22.68	-	22.68	22.74	218,681	22.719	1.23%
2020-08-18	0	22.74	22.68	23.00	22.72	23.00	137,800	3,134,980	22.750	22.46	22.40	22.72	22.44	22.72	139,510	22.471	0.71%
2020-08-17	0	22.58	22.56	23.00	22.46	22.58	132,877	2,993,035	22.525	22.30	22.28	22.72	22.18	22.30	134,526	22.249	0.36%
2020-08-14	0	22.50	22.20	22.62	22.50	22.60	161,800	3,653,120	22.578	22.22	21.93	22.34	22.22	22.32	163,808	22.301	0.36%
2020-08-13	0	22.42	22.36	22.60	22.36	22.44	159,000	3,563,068	22.409	22.15	22.09	22.32	22.09	22.16	160,973	22.135	1.45%
2020-08-12	0	22.10	22.00	25.00	21.90	22.10	112,525	2,474,224	21.988	21.83	21.73	24.69	21.63	21.83	113,922	21.719	-1.52%
2020-08-11	0	22.44	22.34	22.50	22.36	22.44	28,400	635,552	22.379	22.16	22.07	22.22	22.09	22.16	28,752	22.104	0.09%
2020-08-10	0	22.42	22.36	22.40	22.32	22.44	93,865	2,097,629	22.347	22.15	22.09	22.13	22.05	22.16	95,030	22.073	-0.80%
2020-08-07	0	22.60	22.54	22.62	22.52	22.68	67,675	1,529,766	22.605	22.32	22.26	22.34	22.24	22.40	68,515	22.327	0.98%
2020-08-06	0	22.38	22.36	22.42	22.32	22.44	90,200	2,019,068	22.384	22.11	22.09	22.15	22.05	22.16	91,320	22.110	-0.09%
2020-08-05	0	22.40	22.34	22.44	22.30	22.44	98,944	2,208,933	22.325	22.13	22.07	22.16	22.03	22.16	100,172	22.051	0.90%
2020-08-04	0	22.20	22.00	22.22	22.20	22.34	26,400	587,776	22.264	21.93	21.73	21.95	21.93	22.07	26,728	21.991	0.91%
2020-08-03	0	22.00	21.98	22.02	21.98	22.04	57,800	1,272,388	22.014	21.73	21.71	21.75	21.71	21.77	58,517	21.744	0.46%
2020-07-31	0	21.90	21.78	22.00	21.86	22.02	166,849	3,663,855	21.959	21.63	21.51	21.73	21.59	21.75	168,920	21.690	2.82%
2020-07-30	0	21.30	-	21.50	21.30	21.80	47,200	1,013,588	21.474	21.04	-	21.24	21.04	21.53	47,786	21.211	-0.09%
2020-07-29	0	21.32	21.32	22.00	21.16	21.28	61,800	1,312,744	21.242	21.06	21.06	21.73	20.90	21.02	62,567	20.981	-1.02%
2020-07-28	0	21.54	21.50	21.58	21.54	21.68	161,179	3,487,568	21.638	21.28	21.24	21.32	21.28	21.41	163,180	21.373	1.80%
2020-07-27	0	21.16	21.14	22.00	21.12	21.22	75,400	1,596,080	21.168	20.90	20.88	21.73	20.86	20.96	76,336	20.909	0.95%
2020-07-24	0	20.96	20.96	21.20	20.96	21.38	224,600	4,779,744	21.281	20.70	20.70	20.94	20.70	21.12	227,388	21.020	-4.64%
2020-07-23	0	21.98	21.80	22.08	21.76	22.08	124,300	2,715,608	21.847	21.71	21.53	21.81	21.49	21.81	125,843	21.579	0.92%
2020-07-22	0	21.78	21.28	22.08	21.78	22.24	137,301	3,007,107	21.902	21.51	21.02	21.81	21.51	21.97	139,005	21.633	-2.16%
2020-07-21	0	22.26	22.24	22.30	21.90	22.28	91,600	2,032,144	22.185	21.99	21.97	22.03	21.63	22.01	92,737	21.913	4.61%
2020-07-20	0	21.28	21.26	21.30	21.26	21.48	132,000	2,813,212	21.312	21.02	21.00	21.04	21.00	21.22	133,638	21.051	-0.28%
2020-07-17	0	21.34	21.32	21.48	21.30	21.36	151,830	3,235,624	21.311	21.08	21.06	21.22	21.04	21.10	153,714	21.050	0.09%
2020-07-16	0	21.32	21.30	21.38	21.32	21.50	150,000	3,211,240	21.408	21.06	21.04	21.12	21.06	21.24	151,862	21.146	-1.02%
2020-07-15	0	21.54	21.54	21.56	21.46	21.62	203,824	4,391,119	21.544	21.28	21.28	21.30	21.20	21.35	206,354	21.280	0.94%
2020-07-14	0	21.34	21.30	21.40	21.34	21.90	117,200	2,522,584	21.524	21.08	21.04	21.14	21.08	21.63	118,655	21.260	-2.73%
2020-07-13	0	21.94	21.94	21.98	21.90	21.98	181,400	3,981,332	21.948	21.67	21.67	21.71	21.63	21.71	183,652	21.679	2.05%
2020-07-10	0	21.50	21.50	25.00	21.44	21.58	286,200	6,164,836	21.540	21.24	21.24	24.69	21.18	21.32	289,752	21.276	0.19%
2020-07-09	0	21.46	21.44	21.48	21.44	21.50	237,200	5,092,500	21.469	21.20	21.18	21.22	21.18	21.24	240,144	21.206	0.75%
2020-07-08	0	21.30	21.26	25.00	21.18	21.32	260,085	5,524,248	21.240	21.04	21.00	24.69	20.92	21.06	263,313	20.980	0.19%
2020-07-07	0	21.26	21.24	21.42	21.26	21.44	463,000	9,887,664	21.356	21.00	20.98	21.16	21.00	21.18	468,747	21.094	0.47%
2020-07-06	0	21.16	21.12	21.30	21.06	21.16	629,857	13,283,265	21.089	20.90	20.86	21.04	20.80	20.90	637,675	20.831	1.05%
2020-07-03	0	20.94	20.92	21.30	20.86	20.96	169,000	3,528,648	20.880	20.68	20.66	21.04	20.60	20.70	171,098	20.624	0.67%
2020-07-02	0	20.80	20.72	20.90	20.10	20.80	326,112	6,764,090	20.742	20.54	20.47	20.64	19.85	20.54	330,160	20.487	3.48%
2020-06-30	0	20.10	20.10	25.00	20.00	20.30	240,600	4,849,532	20.156	19.85	19.85	24.69	19.75	20.05	243,586	19.909	1.11%
2020-06-29	0	19.88	19.81	20.00	19.80	20.00	192,400	3,826,538	19.889	19.64	19.57	19.75	19.56	19.75	194,788	19.645	-2.07%
2020-06-26	0	20.30	20.20	20.66	20.26	20.66	204,800	4,155,232	20.289	20.05	19.95	20.41	20.01	20.41	207,342	20.040	-1.07%
2020-06-24	0	20.52	20.48	20.66	20.52	20.64	408,800	8,421,028	20.599	20.27	20.23	20.41	20.27	20.39	413,874	20.347	-0.19%
2020-06-23	0	20.56	20.50	21.00	20.20	20.58	162,400	3,289,336	20.255	20.31	20.25	20.74	19.95	20.33	164,416	20.006	1.68%
2020-06-22	0	20.22	20.00	20.30	20.12	20.22	206,800	4,165,440	20.142	19.97	19.75	20.05	19.87	19.97	209,367	19.895	-0.39%
2020-06-19	0	20.30	20.18	20.68	20.16	20.30	109,850	2,220,023	20.210	20.05	19.93	20.43	19.91	20.05	111,213	19.962	0.69%
2020-06-18	0	20.16	19.90	20.20	19.88	20.16	371,200	7,451,836	20.075	19.91	19.66	19.95	19.64	19.91	375,807	19.829	-0.20%
2020-06-17	0	20.20	20.04	-	20.00	20.20	201,130	4,034,311	20.058	19.95	19.79	-	19.75	19.95	203,626	19.812	1.56%
2020-06-16	0	19.89	18.00	20.10	19.89	20.02	220,400	4,397,654	19.953	19.65	17.78	19.85	19.65	19.77	223,136	19.708	4.41%
2020-06-15	0	19.05	18.95	-	18.96	19.93	356,200	6,890,588	19.345	18.82	18.72	-	18.73	19.69	360,621	19.108	-2.81%
2020-06-12	0	19.60	19.58	20.00	19.45	19.85	275,800	5,378,622	19.502	19.36	19.34	19.75	19.21	19.61	279,223	19.263	-2.68%
2020-06-11	0	20.14	19.86	20.20	20.04	20.36	104,865	2,118,981	20.207	19.89	19.62	19.95	19.79	20.11	106,167	19.959	-0.20%
2020-06-10	0	20.18	19.88	20.18	20.00	20.18	53,800	1,084,396	20.156	19.93	19.64	19.93	19.75	19.93	54,468	19.909	1.61%
2020-06-09	0	19.86	18.50	20.00	19.86	19.95	65,600	1,304,964	19.893	19.62	18.27	19.75	19.62	19.71	66,414	19.649	0.51%
2020-06-08	0	19.76	19.70	19.81	19.76	19.84	146,000	2,893,576	19.819	19.52	19.46	19.57	19.52	19.60	147,812	19.576	1.13%
2020-06-05	0	19.54	19.55	20.00	19.42	19.54	35,397	688,827	19.460	19.30	19.31	19.75	19.18	19.30	35,836	19.221	0.15%
2020-06-04	0	19.51	19.51	19.70	19.47	19.54	24,600	479,992	19.512	19.27	19.27	19.46	19.23	19.30	24,905	19.273	-0.05%
2020-06-03	0	19.52	19.50	19.70	19.48	19.53	87,200	1,700,660	19.503	19.28	19.26	19.46	19.24	19.29	88,282	19.264	0.72%
2020-06-02	0	19.38	19.30	-	19.30	19.38	64,000	1,237,744	19.340	19.14	19.06	-	19.06	19.14	64,794	19.103	0.41%
2020-06-01	0	19.30	18.60	19.36	19.25	19.36	332,400	6,408,690	19.280	19.06	18.37	19.12	19.01	19.12	336,526	19.044	1.79%
2020-05-29	0	18.96	18.70	19.10	18.94	19.10	146,600	2,790,616	19.036	18.73	18.47	18.87	18.71	18.87	148,420	18.802	-0.42%
2020-05-28	0	19.04	18.60	19.10	18.94	19.14	131,400	2,501,308	19.036	18.81	18.37	18.87	18.71	18.91	133,031	18.802	-0.42%
2020-05-27	0	19.12	19.12	19.16	19.00	19.14	94,800	1,809,500	19.088	18.89	18.89	18.93	18.77	18.91	95,977	18.854	-1.04%
2020-05-26	0	19.32	19.32	19.50	19.20	19.38	134,000	2,589,104	19.322	19.08	19.08	19.26	18.96	19.14	135,663	19.085	1.05%
2020-05-25	0	19.12	19.00	19.12	18.98	19.14	109,200	2,080,944	19.056	18.89	18.77	18.89	18.75	18.91	110,555	18.823	2.25%
2020-05-22	0	18.70	15.44	18.78	18.64	18.90	31,088	582,286	18.730	18.47	15.25	18.55	18.41	18.67	31,474	18.501	-1.68%
2020-05-21	0	19.02	19.00	19.02	19.00	19.08	9,800	186,492	19.030	18.79	18.77	18.79	18.77	18.85	9,922	18.796	1.06%
2020-05-20	0	18.82	18.82	-	18.80	18.86	53,600	1,008,400	18.813	18.59	18.59	-	18.57	18.63	54,265	18.583	-0.32%
2020-05-19	0	18.88	18.84	19.28	18.74	18.88	50,400	947,460	18.799	18.65	18.61	19.04	18.51	18.65	51,026	18.568	1.61%
2020-05-18	0	18.58	18.56	18.60	18.40	18.58	13,400	247,932	18.502	18.35	18.33	18.37	18.17	18.35	13,566	18.276	0.98%
2020-05-15	0	18.40	18.40	18.48	18.28	18.40	12,000	220,284	18.357	18.17	18.17	18.25	18.06	18.17	12,149	18.132	1.21%
2020-05-14	0	18.18	18.04	18.68	18.04	18.18	35,600	643,892	18.087	17.96	17.82	18.45	17.82	17.96	36,042	17.865	-1.09%
2020-05-13	0	18.38	18.32	18.68	18.22	18.50	19,800	362,464	18.306	18.15	18.10	18.45	18.00	18.27	20,046	18.082	-1.82%
2020-05-12	0	18.72	18.66	18.80	18.60	18.72	28,000	522,552	18.663	18.49	18.43	18.57	18.37	18.49	28,348	18.434	0.00%
2020-05-11	0	18.72	18.72	18.76	18.64	18.80	60,200	1,129,556	18.763	18.49	18.49	18.53	18.41	18.57	60,947	18.533	1.08%
2020-05-08	0	18.52	18.52	18.60	18.50	18.66	34,509	642,101	18.607	18.29	18.29	18.37	18.27	18.43	34,937	18.379	0.98%
2020-05-07	0	18.34	18.12	18.50	18.12	18.34	20,200	368,688	18.252	18.12	17.90	18.27	17.90	18.12	20,451	18.028	0.88%
2020-05-06	0	18.18	18.10	-	17.94	18.22	18,200	329,416	18.100	17.96	17.88	-	17.72	18.00	18,426	17.878	1.34%
2020-05-05	0	17.94	17.80	17.98	17.80	17.94	43,000	768,752	17.878	17.72	17.58	17.76	17.58	17.72	43,534	17.659	2.75%
2020-05-04	0	17.46	17.38	17.56	17.34	17.56	52,368	913,561	17.445	17.25	17.17	17.34	17.13	17.34	53,018	17.231	-2.13%
2020-04-29	0	17.84	17.82	17.86	17.74	17.86	45,200	804,160	17.791	17.62	17.60	17.64	17.52	17.64	45,761	17.573	-0.22%
2020-04-28	0	17.88	17.84	17.88	17.74	17.88	4,000	71,076	17.769	17.66	17.62	17.66	17.52	17.66	4,050	17.551	0.00%
2020-04-27	0	17.88	17.90	18.00	17.68	17.88	15,000	266,752	17.784	17.66	17.68	17.78	17.46	17.66	15,186	17.565	3.59%
2020-04-24	0	17.26	17.26	-	17.16	17.30	35,800	616,836	17.230	17.05	17.05	-	16.95	17.09	36,244	17.019	-0.92%
2020-04-23	0	17.42	17.32	17.42	17.32	17.52	25,570	445,644	17.428	17.21	17.11	17.21	17.11	17.31	25,887	17.215	1.28%
2020-04-22	0	17.20	17.20	18.00	17.02	17.26	55,600	951,700	17.117	16.99	16.99	17.78	16.81	17.05	56,290	16.907	-1.94%
2020-04-21	0	17.54	17.34	17.98	17.42	17.68	45,501	798,237	17.543	17.32	17.13	17.76	17.21	17.46	46,066	17.328	-1.02%
2020-04-20	0	17.72	17.68	17.74	17.70	18.00	55,572	990,781	17.829	17.50	17.46	17.52	17.48	17.78	56,262	17.610	-1.45%
2020-04-17	0	17.98	17.84	17.98	17.94	18.08	62,400	1,124,740	18.025	17.76	17.62	17.76	17.72	17.86	63,174	17.804	2.63%
2020-04-16	0	17.52	17.00	-	17.12	17.58	64,369	1,116,124	17.340	17.31	16.79	-	16.91	17.36	65,168	17.127	1.15%
2020-04-15	0	17.32	17.00	17.38	17.30	17.98	73,600	1,288,012	17.500	17.11	16.79	17.17	17.09	17.76	74,514	17.286	1.29%
2020-04-14	0	17.10	16.94	17.12	16.62	17.14	106,800	1,814,040	16.985	16.89	16.73	16.91	16.42	16.93	108,126	16.777	2.89%
2020-04-09	0	16.62	16.50	16.62	16.48	16.72	31,600	522,604	16.538	16.42	16.30	16.42	16.28	16.52	31,992	16.335	2.21%
2020-04-08	0	16.26	16.22	16.26	16.16	16.52	32,200	522,232	16.218	16.06	16.02	16.06	15.96	16.32	32,600	16.020	-1.57%
2020-04-07	0	16.52	16.52	16.62	16.12	16.62	63,508	1,031,851	16.248	16.32	16.32	16.42	15.92	16.42	64,296	16.048	4.42%
2020-04-06	0	15.82	15.84	15.90	15.50	15.86	49,400	779,004	15.769	15.63	15.65	15.71	15.31	15.67	50,013	15.576	4.35%
2020-04-03	0	15.16	15.16	15.50	15.14	15.36	793,246	12,164,198	15.335	14.97	14.97	15.31	14.95	15.17	803,092	15.147	-0.66%
2020-04-02	0	15.26	15.20	16.06	15.10	15.44	144,200	2,182,316	15.134	15.07	15.01	15.86	14.91	15.25	145,990	14.948	-0.26%
2020-04-01	0	15.30	15.20	15.40	15.20	16.50	53,600	828,452	15.456	15.11	15.01	15.21	15.01	16.30	54,265	15.267	-4.43%
2020-03-31	0	16.04	15.94	16.34	15.78	16.04	68,600	1,095,520	15.970	15.81	15.72	16.11	15.56	15.81	69,582	15.744	5.39%
2020-03-30	0	15.22	15.08	16.40	15.08	15.50	47,200	714,596	15.140	15.01	14.87	16.17	14.87	15.28	47,875	14.926	-2.56%
2020-03-27	0	15.62	15.32	15.74	15.56	15.76	237,600	3,714,996	15.636	15.40	15.10	15.52	15.34	15.54	241,000	15.415	4.83%
2020-03-26	0	14.90	14.50	15.50	14.90	15.52	41,400	621,480	15.012	14.69	14.30	15.28	14.69	15.30	41,992	14.800	-3.99%
2020-03-25	0	15.52	15.36	15.52	15.04	15.52	326,622	4,996,504	15.298	15.30	15.14	15.30	14.83	15.30	331,296	15.082	5.15%
2020-03-24	0	14.76	14.70	15.40	14.52	14.86	73,000	1,070,472	14.664	14.55	14.49	15.18	14.32	14.65	74,045	14.457	7.58%
2020-03-23	0	13.72	13.72	15.30	13.58	13.80	80,000	1,094,240	13.678	13.53	13.53	15.08	13.39	13.61	81,145	13.485	-10.91%
2020-03-20	0	15.40	15.34	15.70	14.68	15.40	19,433	291,812	15.016	15.18	15.12	15.48	14.47	15.18	19,711	14.804	6.35%
2020-03-19	0	14.48	14.10	15.70	13.96	14.82	104,600	1,505,464	14.393	14.28	13.90	15.48	13.76	14.61	106,097	14.190	1.54%
2020-03-18	0	14.26	14.20	14.24	14.26	15.00	94,600	1,369,408	14.476	14.06	14.00	14.04	14.06	14.79	95,954	14.272	-7.28%
2020-03-17	0	15.38	14.94	15.50	14.70	15.40	127,400	1,917,808	15.053	15.16	14.73	15.28	14.49	15.18	129,223	14.841	3.78%
2020-03-16	0	14.82	14.70	14.82	14.80	15.48	47,000	704,564	14.991	14.61	14.49	14.61	14.59	15.26	47,673	14.779	-3.52%
2020-03-13	0	15.36	15.32	15.40	14.14	15.46	197,400	2,927,052	14.828	15.14	15.10	15.18	13.94	15.24	200,225	14.619	-2.41%
2020-03-12	0	15.74	15.74	16.24	15.50	16.52	123,400	1,960,852	15.890	15.52	15.52	16.01	15.28	16.29	125,166	15.666	-4.61%
2020-03-11	0	16.50	16.46	16.60	16.42	16.80	42,661	704,741	16.520	16.27	16.23	16.37	16.19	16.56	43,271	16.287	-0.72%
2020-03-10	0	16.62	16.62	16.64	16.36	16.78	94,899	1,574,163	16.588	16.39	16.39	16.41	16.13	16.54	96,257	16.354	1.59%
2020-03-09	0	16.36	16.34	16.36	16.34	17.14	62,800	1,035,444	16.488	16.13	16.11	16.13	16.11	16.90	63,699	16.255	-5.54%
2020-03-06	0	17.32	17.34	17.42	17.20	17.56	32,814	568,625	17.329	17.08	17.10	17.17	16.96	17.31	33,284	17.084	-3.46%
2020-03-05	0	17.94	17.70	17.94	17.80	17.94	5,400	96,680	17.904	17.69	17.45	17.69	17.55	17.69	5,477	17.651	1.36%
2020-03-04	0	17.70	17.60	17.92	17.44	17.94	80,000	1,421,608	17.770	17.45	17.35	17.67	17.19	17.69	81,145	17.519	-1.12%
2020-03-03	0	17.90	17.90	17.94	17.74	18.00	95,400	1,705,740	17.880	17.65	17.65	17.69	17.49	17.75	96,765	17.628	2.17%
2020-03-02	0	17.52	17.50	17.60	17.02	17.52	73,200	1,265,616	17.290	17.27	17.25	17.35	16.78	17.27	74,247	17.046	4.04%
2020-02-28	0	16.84	16.76	16.86	16.66	17.20	187,600	3,176,248	16.931	16.60	16.52	16.62	16.42	16.96	190,284	16.692	-6.03%
2020-02-27	0	17.92	17.84	18.20	17.66	18.20	68,200	1,214,744	17.812	17.67	17.59	17.94	17.41	17.94	69,176	17.560	-0.55%
2020-02-26	0	18.02	18.20	-	17.98	18.14	171,842	3,102,721	18.056	17.77	17.94	-	17.73	17.88	174,301	17.801	-3.22%
2020-02-25	0	18.62	18.60	18.74	18.58	18.68	37,000	688,964	18.621	18.36	18.34	18.48	18.32	18.42	37,529	18.358	-0.85%
2020-02-24	0	18.78	18.74	19.10	18.74	19.10	43,600	822,328	18.861	18.52	18.48	18.83	18.48	18.83	44,224	18.595	-2.69%
2020-02-21	0	19.30	19.30	19.42	19.30	19.60	17,600	341,456	19.401	19.03	19.03	19.15	19.03	19.32	17,852	19.127	-2.03%
2020-02-20	0	19.70	19.62	19.70	19.64	19.70	25,000	491,744	19.670	19.42	19.34	19.42	19.36	19.42	25,358	19.392	0.61%
2020-02-19	0	19.58	19.48	-	19.50	19.60	60,349	1,181,654	19.580	19.30	19.21	-	19.22	19.32	61,213	19.304	1.35%
2020-02-18	0	19.32	18.92	-	19.32	19.60	56,179	1,090,984	19.420	19.05	18.65	-	19.05	19.32	56,983	19.146	-1.53%
2020-02-17	0	19.62	19.48	-	19.56	19.62	47,800	937,384	19.611	19.34	19.21	-	19.28	19.34	48,484	19.334	1.24%
2020-02-14	0	19.38	19.38	-	19.38	19.72	24,723	483,028	19.538	19.11	19.11	-	19.11	19.44	25,077	19.262	0.10%
2020-02-13	0	19.36	19.32	19.34	19.34	19.42	12,200	236,580	19.392	19.09	19.05	19.07	19.07	19.15	12,375	19.118	0.10%
2020-02-12	0	19.34	19.26	-	19.20	19.36	18,013	347,409	19.287	19.07	18.99	-	18.93	19.09	18,271	19.014	0.00%
2020-02-11	0	19.34	19.34	-	19.30	19.36	7,600	146,952	19.336	19.07	19.07	-	19.03	19.09	7,709	19.063	1.58%
2020-02-10	0	19.04	19.04	-	18.90	19.10	20,200	384,392	19.029	18.77	18.77	-	18.63	18.83	20,489	18.761	-0.10%
2020-02-07	0	19.06	19.06	19.08	19.00	19.10	6,465	123,224	19.060	18.79	18.79	18.81	18.73	18.83	6,558	18.791	0.32%
2020-02-06	0	19.00	19.00	19.06	18.96	19.06	10,002	190,378	19.034	18.73	18.73	18.79	18.69	18.79	10,145	18.765	0.64%
2020-02-05	0	18.88	18.82	19.20	18.84	18.90	27,400	516,976	18.868	18.61	18.55	18.93	18.57	18.63	27,792	18.602	1.51%
2020-02-04	0	18.60	18.54	-	18.48	18.60	56,400	1,043,784	18.507	18.34	18.28	-	18.22	18.34	57,207	18.246	1.53%
2020-02-03	0	18.32	18.20	-	18.22	18.50	38,533	704,572	18.285	18.06	17.94	-	17.96	18.24	39,084	18.027	-1.19%
2020-01-31	0	18.54	-	18.54	18.54	18.66	28,200	523,640	18.569	18.28	-	18.28	18.28	18.40	28,604	18.307	1.76%
2020-01-30	0	18.22	18.18	18.26	18.18	18.40	135,605	2,469,082	18.208	17.96	17.92	18.00	17.92	18.14	137,545	17.951	-1.41%
2020-01-29	0	18.48	18.38	-	18.40	18.70	62,773	1,159,742	18.475	18.22	18.12	-	18.14	18.44	63,671	18.215	-1.18%
2020-01-24	0	18.70	18.66	-	18.68	18.70	5,800	108,444	18.697	18.44	18.40	-	18.42	18.44	5,883	18.433	0.75%
2020-01-23	0	18.56	18.50	18.58	18.46	18.66	40,114	742,534	18.511	18.30	18.24	18.32	18.20	18.40	40,688	18.249	-0.75%
2020-01-22	0	18.70	18.60	-	18.48	18.70	33,600	623,208	18.548	18.44	18.34	-	18.22	18.44	34,081	18.286	0.97%
2020-01-21	0	18.52	18.50	-	18.46	18.52	4,200	77,652	18.489	18.26	18.24	-	18.20	18.26	4,260	18.228	-0.43%
2020-01-20	0	18.60	18.22	-	18.46	18.60	32,200	596,772	18.533	18.34	17.96	-	18.20	18.34	32,661	18.272	0.76%
2020-01-17	0	18.46	18.52	-	18.40	18.52	2,400	44,312	18.463	18.20	18.26	-	18.14	18.26	2,434	18.203	0.98%
2020-01-16	0	18.28	18.24	-	18.28	18.28	400	7,312	18.280	18.02	17.98	-	18.02	18.02	406	18.022	-0.22%
2020-01-15	0	18.32	18.24	-	18.32	18.34	9,400	172,276	18.327	18.06	17.98	-	18.06	18.08	9,535	18.069	0.22%
2020-01-14	0	18.28	18.24	18.36	18.28	18.46	37,400	688,212	18.401	18.02	17.98	18.10	18.02	18.20	37,935	18.142	0.33%
2020-01-13	0	18.22	-	-	18.16	18.24	24,342	443,651	18.226	17.96	-	-	17.90	17.98	24,690	17.969	0.33%
2020-01-10	0	18.16	18.12	-	18.14	18.14	800	14,512	18.140	17.90	17.86	-	17.88	17.88	811	17.884	0.67%
2020-01-09	0	18.04	17.80	-	18.02	18.02	3,400	61,268	18.020	17.79	17.55	-	17.77	17.77	3,449	17.766	1.46%
2020-01-08	0	17.78	17.70	-	17.60	17.84	12,414	219,753	17.702	17.53	17.45	-	17.35	17.59	12,592	17.452	-0.67%
2020-01-07	0	17.90	17.86	17.90	17.86	17.90	1,400	25,012	17.866	17.65	17.61	17.65	17.61	17.65	1,420	17.614	0.90%
2020-01-06	0	17.74	17.70	-	17.68	17.74	4,800	84,900	17.688	17.49	17.45	-	17.43	17.49	4,869	17.438	-0.11%
2020-01-03	0	17.76	17.56	18.02	17.76	17.90	59,000	1,052,608	17.841	17.51	17.31	17.77	17.51	17.65	59,844	17.589	0.00%
2020-01-02	0	17.76	17.68	17.80	17.68	17.76	6,600	117,200	17.758	17.51	17.43	17.55	17.43	17.51	6,694	17.507	0.91%
2019-12-31	0	17.60	17.60	17.80	17.60	17.74	7,200	127,472	17.704	17.35	17.35	17.55	17.35	17.49	7,303	17.455	-0.79%
2019-12-30	0	17.74	17.74	17.80	17.72	17.86	6,600	117,568	17.813	17.49	17.49	17.55	17.47	17.61	6,694	17.562	-0.67%
2019-12-27	0	17.86	17.84	17.96	17.82	17.86	25,689	458,567	17.851	17.61	17.59	17.71	17.57	17.61	26,057	17.599	1.48%
2019-12-24	0	17.60	17.32	17.96	17.60	17.66	9,400	165,464	17.603	17.35	17.08	17.71	17.35	17.41	9,535	17.354	-0.23%
2019-12-23	0	17.64	17.32	17.96	17.60	17.64	9,400	165,680	17.626	17.39	17.08	17.71	17.35	17.39	9,535	17.377	0.34%
2019-12-20	0	17.58	14.60	-	17.56	17.58	9,987	175,551	17.578	17.33	14.39	-	17.31	17.33	10,130	17.330	1.50%
2019-12-19	0	17.32	17.32	-	17.32	17.44	25,489	442,488	17.360	17.08	17.08	-	17.08	17.19	25,854	17.115	0.23%
2019-12-18	0	17.28	14.60	17.36	17.28	17.28	7,713	133,271	17.279	17.04	14.39	17.12	17.04	17.04	7,823	17.035	-0.35%
2019-12-17	0	17.34	17.32	17.48	17.32	17.34	96,083	1,664,549	17.324	17.10	17.08	17.23	17.08	17.10	97,458	17.080	0.12%
2019-12-16	0	17.32	14.60	-	17.30	17.32	12,400	214,732	17.317	17.08	14.39	-	17.06	17.08	12,577	17.073	0.00%
2019-12-13	0	17.32	14.60	-	17.16	17.34	14,662	253,679	17.302	17.08	14.39	-	16.92	17.10	14,872	17.058	1.05%
2019-12-12	0	17.14	14.60	17.14	17.14	17.14	400	6,856	17.140	16.90	14.39	16.90	16.90	16.90	406	16.898	0.47%
2019-12-11	0	17.06	16.90	17.20	-	-	0	0	-	16.82	16.66	16.96	-	-	0	-	-0.23%
2019-12-10	0	17.10	16.90	17.20	16.98	17.10	19,000	324,708	17.090	16.86	16.66	16.96	16.74	16.86	19,272	16.849	0.59%
2019-12-09	0	17.00	17.00	17.12	16.90	16.98	1,800	30,500	16.944	16.76	16.76	16.88	16.66	16.74	1,826	16.705	0.24%
2019-12-06	0	16.96	16.96	-	16.92	17.00	5,323	90,407	16.984	16.72	16.72	-	16.68	16.76	5,399	16.745	0.47%
2019-12-05	0	16.88	16.80	-	16.88	16.88	400	6,752	16.880	16.64	16.56	-	16.64	16.64	406	16.642	0.72%
2019-12-04	0	16.76	-	16.76	16.72	16.88	24,248	407,992	16.826	16.52	-	16.52	16.48	16.64	24,595	16.588	-0.83%
2019-12-03	0	16.90	16.88	-	16.90	16.98	68,739	1,165,385	16.954	16.66	16.64	-	16.66	16.74	69,723	16.715	-1.86%
2019-12-02	0	17.22	-	17.22	17.22	17.24	10,400	179,096	17.221	16.98	-	16.98	16.98	17.00	10,549	16.978	0.35%
2019-11-29	0	17.16	17.10	17.16	17.18	17.18	2,600	44,668	17.180	16.92	16.86	16.92	16.94	16.94	2,637	16.938	-0.12%
2019-11-28	0	17.18	17.16	17.20	17.16	17.18	3,800	65,276	17.178	16.94	16.92	16.96	16.92	16.94	3,854	16.936	0.12%
2019-11-27	0	17.16	17.14	17.20	17.04	17.16	1,400	23,880	17.057	16.92	16.90	16.96	16.80	16.92	1,420	16.817	0.47%
2019-11-26	0	17.08	16.94	17.08	17.04	17.10	5,000	84,928	16.986	16.84	16.70	16.84	16.80	16.86	5,072	16.746	0.83%
2019-11-25	0	16.94	16.78	-	16.94	16.96	63,792	1,080,644	16.940	16.70	16.54	-	16.70	16.72	64,705	16.701	0.47%
2019-11-22	0	16.86	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.00%
2019-11-21	0	16.86	-	-	16.70	16.70	5,000	83,500	16.700	16.62	-	-	16.46	16.46	5,072	16.464	-0.24%
2019-11-20	0	16.90	16.90	17.20	-	-	1,400	23,632	16.880	16.66	16.66	16.96	-	-	1,420	16.642	0.00%
2019-11-19	0	16.90	-	16.90	16.90	16.96	17,579	297,798	16.941	16.66	-	16.66	16.66	16.72	17,831	16.702	-0.12%
2019-11-18	0	16.92	-	17.20	16.88	16.88	1,000	16,880	16.880	16.68	-	16.96	16.64	16.64	1,014	16.642	0.59%
2019-11-15	0	16.82	16.80	17.20	16.80	16.84	11,424	192,161	16.821	16.58	16.56	16.96	16.56	16.60	11,587	16.584	0.12%
2019-11-14	0	16.80	16.72	17.20	16.78	16.80	2,800	47,024	16.794	16.56	16.48	16.96	16.54	16.56	2,840	16.557	0.12%
2019-11-13	0	16.78	16.72	17.20	16.78	16.78	1,200	20,136	16.780	16.54	16.48	16.96	16.54	16.54	1,217	16.543	-0.12%
2019-11-12	0	16.80	16.66	17.20	16.68	16.80	33,354	557,888	16.726	16.56	16.42	16.96	16.44	16.56	33,831	16.490	0.60%
2019-11-11	0	16.70	16.52	16.74	16.70	16.76	3,200	53,488	16.715	16.46	16.29	16.50	16.46	16.52	3,246	16.479	0.24%
2019-11-08	0	16.66	-	-	16.62	16.70	89,117	1,486,007	16.675	16.42	-	-	16.39	16.46	90,392	16.440	-0.24%
2019-11-07	0	16.70	16.62	-	16.60	16.70	12,197	202,730	16.621	16.46	16.39	-	16.37	16.46	12,372	16.387	0.12%
2019-11-06	0	16.68	16.50	16.70	16.64	16.68	24,800	413,416	16.670	16.44	16.27	16.46	16.41	16.44	25,155	16.435	-0.60%
2019-11-05	0	16.78	16.64	-	16.64	16.80	23,400	390,948	16.707	16.54	16.41	-	16.41	16.56	23,735	16.471	0.84%
2019-11-04	0	16.64	-	16.64	16.62	16.66	31,000	515,812	16.639	16.41	-	16.41	16.39	16.42	31,444	16.404	1.09%
2019-11-01	0	16.46	-	-	16.46	16.50	30,600	504,700	16.494	16.23	-	-	16.23	16.27	31,038	16.261	-0.24%
2019-10-31	0	16.50	16.50	-	16.46	16.52	72,126	1,188,634	16.480	16.27	16.27	-	16.23	16.29	73,158	16.247	0.86%
2019-10-30	0	16.36	16.36	16.70	16.20	16.20	1,200	19,440	16.200	16.13	16.13	16.46	15.97	15.97	1,217	15.971	-0.85%
2019-10-29	0	16.50	16.22	16.70	16.50	16.50	400	6,600	16.500	16.27	15.99	16.46	16.27	16.27	406	16.267	0.98%
2019-10-28	0	16.34	16.34	16.70	16.34	16.34	30,200	493,468	16.340	16.11	16.11	16.46	16.11	16.11	30,632	16.109	1.49%
2019-10-25	0	16.10	-	16.20	16.10	16.20	43,600	703,704	16.140	15.87	-	15.97	15.87	15.97	44,224	15.912	0.12%
2019-10-24	0	16.08	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.88%
2019-10-23	0	15.94	15.94	16.60	15.90	15.96	24,400	389,116	15.947	15.72	15.72	16.37	15.68	15.73	24,749	15.722	-1.12%
2019-10-22	0	16.12	-	16.22	-	-	0	0	-	15.89	-	15.99	-	-	0	-	0.50%
2019-10-21	0	16.04	-	-	16.04	16.04	600	9,624	16.040	15.81	-	-	15.81	15.81	609	15.814	-0.50%
2019-10-18	0	16.12	-	-	16.10	16.14	14,813	238,756	16.118	15.89	-	-	15.87	15.91	15,025	15.891	-0.12%
2019-10-17	0	16.14	-	-	16.12	16.16	27,720	447,115	16.130	15.91	-	-	15.89	15.93	28,117	15.902	0.12%
2019-10-16	0	16.12	15.80	16.16	16.12	16.16	8,313	134,282	16.153	15.89	15.58	15.93	15.89	15.93	8,432	15.925	0.50%
2019-10-15	0	16.04	16.04	16.12	15.98	16.04	12,400	198,580	16.015	15.81	15.81	15.89	15.75	15.81	12,577	15.789	0.50%
2019-10-14	0	15.96	15.80	16.08	15.98	15.98	200	3,196	15.980	15.73	15.58	15.85	15.75	15.75	203	15.755	0.63%
2019-10-11	0	15.86	15.56	-	15.78	15.86	14,965	236,934	15.833	15.64	15.34	-	15.56	15.64	15,179	15.609	1.54%
2019-10-10	0	15.62	15.56	-	15.56	15.62	1,200	18,732	15.610	15.40	15.34	-	15.34	15.40	1,217	15.390	0.64%
2019-10-09	0	15.52	-	-	15.50	15.60	76,541	1,190,675	15.556	15.30	-	-	15.28	15.38	77,636	15.337	-1.40%
2019-10-08	0	15.74	-	-	15.76	15.82	6,000	94,572	15.762	15.52	-	-	15.54	15.60	6,086	15.540	1.16%
2019-10-04	0	15.56	15.20	15.76	15.52	15.56	18,200	282,472	15.520	15.34	14.99	15.54	15.30	15.34	18,460	15.301	0.91%
2019-10-03	0	15.42	15.36	-	15.34	15.42	40,200	617,168	15.352	15.20	15.14	-	15.12	15.20	40,775	15.136	-1.03%
2019-10-02	0	15.58	-	-	15.66	15.70	1,600	25,064	15.665	15.36	-	-	15.44	15.48	1,623	15.444	-0.83%
2019-09-30	0	15.74	15.40	-	15.74	15.78	22,400	352,832	15.751	15.49	15.15	-	15.49	15.53	22,764	15.500	-0.76%
2019-09-27	0	15.86	15.40	-	15.80	15.86	18,784	297,386	15.832	15.61	15.15	-	15.55	15.61	19,089	15.579	-0.13%
2019-09-26	0	15.88	15.40	-	15.82	15.86	10,927	172,978	15.830	15.63	15.15	-	15.57	15.61	11,105	15.577	1.02%
2019-09-25	0	15.72	15.66	-	15.72	15.76	6,800	106,916	15.723	15.47	15.41	-	15.47	15.51	6,910	15.472	-1.63%
2019-09-24	0	15.98	15.96	-	-	-	0	0	-	15.72	15.70	-	-	-	0	-	0.13%
2019-09-23	0	15.96	-	16.02	16.02	16.02	7,800	124,956	16.020	15.70	-	15.76	15.76	15.76	7,927	15.764	-0.87%
2019-09-20	0	16.10	-	16.26	16.08	16.14	72,941	1,173,145	16.084	15.84	-	16.00	15.82	15.88	74,126	15.826	0.63%
2019-09-19	0	16.00	-	16.26	15.98	16.02	38,400	614,840	16.012	15.74	-	16.00	15.72	15.76	39,024	15.755	-0.12%
2019-09-18	0	16.02	15.94	16.26	16.02	16.02	9,200	147,384	16.020	15.76	15.69	16.00	15.76	15.76	9,349	15.764	0.50%
2019-09-17	0	15.94	15.94	16.26	-	-	0	0	-	15.69	15.69	16.00	-	-	0	-	0.00%
2019-09-16	0	15.94	15.88	16.22	15.84	15.94	4,450	70,834	15.918	15.69	15.63	15.96	15.59	15.69	4,522	15.663	-0.99%
2019-09-13	0	16.10	-	16.22	16.08	16.14	34,000	546,936	16.086	15.84	-	15.96	15.82	15.88	34,552	15.829	-0.25%
2019-09-12	0	16.14	-	16.22	16.14	16.20	13,224	214,184	16.197	15.88	-	15.96	15.88	15.94	13,439	15.938	1.25%
2019-09-11	0	15.94	15.82	-	15.92	15.94	1,400	22,312	15.937	15.69	15.57	-	15.67	15.69	1,423	15.682	0.13%
2019-09-10	0	15.92	-	-	15.96	15.98	11,600	185,292	15.973	15.67	-	-	15.70	15.72	11,788	15.718	-0.62%
2019-09-09	0	16.02	-	16.06	-	-	0	0	-	15.76	-	15.80	-	-	0	-	0.00%
2019-09-06	0	16.02	16.00	-	16.00	16.06	20,632	330,729	16.030	15.76	15.74	-	15.74	15.80	20,967	15.774	1.01%
2019-09-05	0	15.86	-	-	15.76	15.96	40,600	646,100	15.914	15.61	-	-	15.51	15.70	41,260	15.659	0.89%
2019-09-04	0	15.72	15.52	15.76	15.60	15.62	17,525	273,700	15.618	15.47	15.27	15.51	15.35	15.37	17,810	15.368	1.29%
2019-09-03	0	15.52	-	15.76	15.54	15.60	9,400	146,288	15.563	15.27	-	15.51	15.29	15.35	9,553	15.314	-0.51%
2019-09-02	0	15.60	-	15.76	15.58	15.60	5,200	81,216	15.619	15.35	-	15.51	15.33	15.35	5,284	15.369	-0.89%
2019-08-30	0	15.74	-	15.80	15.72	15.78	18,941	298,876	15.779	15.49	-	15.55	15.47	15.53	19,249	15.527	0.90%
2019-08-29	0	15.60	15.60	15.68	15.42	15.54	20,600	318,852	15.478	15.35	15.35	15.43	15.17	15.29	20,935	15.231	0.91%
2019-08-28	0	15.46	-	15.68	15.46	15.46	1,000	15,460	15.460	15.21	-	15.43	15.21	15.21	1,016	15.213	0.52%
2019-08-27	0	15.38	-	15.68	15.38	15.38	5,000	76,900	15.380	15.13	-	15.43	15.13	15.13	5,081	15.134	0.00%
2019-08-26	0	15.38	15.36	15.68	15.16	15.42	76,822	1,169,563	15.224	15.13	15.11	15.43	14.92	15.17	78,070	14.981	-2.29%
2019-08-23	0	15.74	-	-	15.74	15.76	24,200	381,248	15.754	15.49	-	-	15.49	15.51	24,593	15.502	-0.13%
2019-08-22	0	15.76	15.68	-	15.76	15.76	600	9,456	15.760	15.51	15.43	-	15.51	15.51	610	15.508	0.51%
2019-08-21	0	15.68	-	-	15.68	15.72	4,000	62,760	15.690	15.43	-	-	15.43	15.47	4,065	15.439	-0.38%
2019-08-20	0	15.74	15.74	-	-	-	0	0	-	15.49	15.49	-	-	-	0	-	0.64%
2019-08-19	0	15.64	15.60	-	15.56	15.64	12,473	194,766	15.615	15.39	15.35	-	15.31	15.39	12,676	15.365	1.69%
2019-08-16	0	15.38	15.38	15.62	-	-	0	0	-	15.13	15.13	15.37	-	-	0	-	0.13%
2019-08-15	0	15.36	15.28	-	15.30	15.36	71,600	1,098,096	15.337	15.11	15.04	-	15.06	15.11	72,763	15.091	-2.54%
2019-08-14	0	15.76	15.72	15.88	15.78	15.78	2,600	41,028	15.780	15.51	15.47	15.63	15.53	15.53	2,642	15.528	2.34%
2019-08-13	0	15.40	-	-	15.34	15.48	69,000	1,060,376	15.368	15.15	-	-	15.09	15.23	70,121	15.122	-1.79%
2019-08-12	0	15.68	-	-	15.62	15.68	43,200	677,136	15.674	15.43	-	-	15.37	15.43	43,902	15.424	-0.13%
2019-08-09	0	15.70	15.62	-	15.62	15.72	32,200	504,444	15.666	15.45	15.37	-	15.37	15.47	32,723	15.416	1.55%
2019-08-08	0	15.46	15.40	-	15.40	15.48	45,200	699,584	15.478	15.21	15.15	-	15.15	15.23	45,934	15.230	0.91%
2019-08-07	0	15.32	15.20	-	15.20	15.30	7,961	121,424	15.252	15.08	14.96	-	14.96	15.06	8,090	15.009	1.32%
2019-08-06	0	15.12	14.90	-	14.88	15.14	12,000	180,604	15.050	14.88	14.66	-	14.64	14.90	12,195	14.810	-2.07%
2019-08-05	0	15.44	-	-	15.44	15.48	40,000	618,428	15.461	15.19	-	-	15.19	15.23	40,650	15.214	-2.03%
2019-08-02	0	15.76	-	16.10	15.76	15.82	78,205	1,235,003	15.792	15.51	-	15.84	15.51	15.57	79,476	15.539	-1.25%
2019-08-01	0	15.96	-	16.10	15.90	16.18	21,400	341,280	15.948	15.70	-	15.84	15.65	15.92	21,748	15.693	-1.60%
2019-07-31	0	16.22	16.20	16.26	16.22	16.24	4,600	74,648	16.228	15.96	15.94	16.00	15.96	15.98	4,675	15.968	0.00%
2019-07-30	0	16.22	16.22	-	16.22	16.26	10,200	165,648	16.240	15.96	15.96	-	15.96	16.00	10,366	15.980	-0.12%
2019-07-29	0	16.24	16.24	16.26	-	-	0	0	-	15.98	15.98	16.00	-	-	0	-	0.00%
2019-07-26	0	16.24	-	16.26	16.24	16.24	19,800	321,552	16.240	15.98	-	16.00	15.98	15.98	20,122	15.980	-0.12%
2019-07-25	0	16.26	-	16.26	16.22	16.26	3,200	52,024	16.258	16.00	-	16.00	15.96	16.00	3,252	15.998	1.12%
2019-07-24	0	16.08	-	-	16.08	16.10	46,800	752,572	16.081	15.82	-	-	15.82	15.84	47,560	15.824	0.00%
2019-07-23	0	16.08	-	16.16	16.06	16.08	1,200	19,276	16.063	15.82	-	15.90	15.80	15.82	1,219	15.807	1.39%
2019-07-22	0	15.86	-	-	15.86	15.86	15,000	237,900	15.860	15.61	-	-	15.61	15.61	15,244	15.606	-1.73%
2019-07-19	0	16.14	-	16.16	16.14	16.16	20,000	322,840	16.142	15.88	-	15.90	15.88	15.90	20,325	15.884	1.38%
2019-07-18	0	15.92	-	15.92	15.88	16.00	4,400	70,144	15.942	15.67	-	15.67	15.63	15.74	4,471	15.687	-1.24%
2019-07-17	0	16.12	-	16.24	16.06	16.12	25,800	415,768	16.115	15.86	-	15.98	15.80	15.86	26,219	15.857	-0.62%
2019-07-16	0	16.22	16.14	16.22	16.16	16.22	3,400	55,032	16.186	15.96	15.88	15.96	15.90	15.96	3,455	15.927	0.37%
2019-07-15	0	16.16	16.16	-	16.10	16.20	19,200	309,904	16.141	15.90	15.90	-	15.84	15.94	19,512	15.883	0.37%
2019-07-12	0	16.10	-	-	16.10	16.20	9,800	158,232	16.146	15.84	-	-	15.84	15.94	9,959	15.888	-0.12%
2019-07-11	0	16.12	-	16.20	16.08	16.12	28,610	461,137	16.118	15.86	-	15.94	15.82	15.86	29,075	15.860	1.64%
2019-07-10	0	15.86	-	-	15.86	15.86	1,600	25,376	15.860	15.61	-	-	15.61	15.61	1,626	15.606	1.02%
2019-07-09	0	15.70	-	-	15.70	15.70	800	12,560	15.700	15.45	-	-	15.45	15.45	813	15.449	-0.63%
2019-07-08	0	15.80	-	16.00	15.76	15.84	17,077	269,491	15.781	15.55	-	15.74	15.51	15.59	17,354	15.529	-0.75%
2019-07-05	0	15.92	-	16.00	15.92	15.96	6,000	95,640	15.940	15.67	-	15.74	15.67	15.70	6,097	15.685	0.00%
2019-07-04	0	15.92	15.84	16.00	15.86	15.92	25,800	409,252	15.863	15.67	15.59	15.74	15.61	15.67	26,219	15.609	0.51%
2019-07-03	0	15.84	15.84	16.00	15.78	15.84	51,000	805,776	15.800	15.59	15.59	15.74	15.53	15.59	51,829	15.547	0.89%
2019-07-02	0	15.70	15.64	15.84	15.70	15.78	68,622	1,082,028	15.768	15.45	15.39	15.59	15.45	15.53	69,737	15.516	1.03%
2019-06-28	0	15.54	15.54	-	15.50	15.54	43,200	669,664	15.502	15.29	15.29	-	15.25	15.29	43,902	15.254	0.00%
2019-06-27	0	15.54	15.50	-	-	-	0	0	-	15.29	15.25	-	-	-	0	-	0.65%
2019-06-26	0	15.44	15.38	15.44	15.42	15.46	1,400	21,608	15.434	15.19	15.13	15.19	15.17	15.21	1,423	15.188	-1.03%
2019-06-25	0	15.60	15.60	-	15.60	15.70	13,409	209,925	15.656	15.35	15.35	-	15.35	15.45	13,627	15.405	-1.02%
2019-06-24	0	15.76	15.60	-	15.76	15.76	200	3,152	15.760	15.51	15.35	-	15.51	15.51	203	15.508	0.64%
2019-06-21	0	15.66	15.64	-	15.64	15.64	2,400	37,536	15.640	15.41	15.39	-	15.39	15.39	2,439	15.390	-0.51%
2019-06-20	0	15.74	15.68	-	15.64	15.74	23,895	375,469	15.713	15.49	15.43	-	15.39	15.49	24,283	15.462	1.03%
2019-06-19	0	15.58	15.36	15.58	15.58	15.58	400	6,232	15.580	15.33	15.11	15.33	15.33	15.33	406	15.331	1.56%
2019-06-18	0	15.34	-	-	15.34	15.36	2,600	39,908	15.349	15.09	-	-	15.09	15.11	2,642	15.104	0.52%
2019-06-17	0	15.26	-	15.30	15.24	15.28	1,600	24,424	15.265	15.02	-	15.06	15.00	15.04	1,626	15.021	0.13%
2019-06-14	0	15.24	-	15.34	15.26	15.30	31,200	477,352	15.300	15.00	-	15.09	15.02	15.06	31,707	15.055	0.26%
2019-06-13	0	15.20	-	15.34	15.18	15.18	34,600	525,228	15.180	14.96	-	15.09	14.94	14.94	35,162	14.937	0.13%
2019-06-12	0	15.18	-	15.34	15.16	15.30	34,000	519,332	15.275	14.94	-	15.09	14.92	15.06	34,552	15.030	-0.91%
2019-06-11	0	15.32	15.30	-	15.32	15.36	16,000	245,596	15.350	15.08	15.06	-	15.08	15.11	16,260	15.104	0.92%
2019-06-10	0	15.18	-	-	14.80	15.18	68,786	1,042,987	15.163	14.94	-	-	14.56	14.94	69,903	14.920	2.99%
2019-06-06	0	14.74	-	14.80	14.68	14.70	26,600	390,992	14.699	14.50	-	14.56	14.45	14.47	27,032	14.464	0.55%
2019-06-05	0	14.66	14.62	-	14.38	14.66	22,600	330,812	14.638	14.43	14.39	-	14.15	14.43	22,967	14.404	2.52%
2019-06-04	0	14.30	14.22	14.38	14.20	14.34	13,000	185,744	14.288	14.07	13.99	14.15	13.97	14.11	13,211	14.060	-0.69%
2019-06-03	0	14.40	-	14.42	14.40	14.62	2,200	32,036	14.562	14.17	-	14.19	14.17	14.39	2,236	14.329	-1.37%
2019-05-31	0	14.60	-	14.62	14.62	14.80	2,200	32,356	14.707	14.37	-	14.39	14.39	14.56	2,236	14.472	-0.82%
2019-05-30	0	14.72	-	14.80	14.70	14.70	1,000	14,700	14.700	14.48	-	14.56	14.47	14.47	1,016	14.465	-0.14%
2019-05-29	0	14.74	14.70	-	14.74	14.74	400	5,896	14.740	14.50	14.47	-	14.50	14.50	406	14.504	-1.07%
2019-05-28	0	14.90	14.70	-	-	-	0	0	-	14.66	14.47	-	-	-	0	-	0.00%
2019-05-27	0	14.90	14.80	-	14.84	14.88	28,000	415,916	14.854	14.66	14.56	-	14.60	14.64	28,455	14.617	-0.40%
2019-05-24	0	14.96	-	-	14.96	14.96	25,200	376,992	14.960	14.72	-	-	14.72	14.72	25,609	14.721	-0.13%
2019-05-23	0	14.98	-	15.06	14.98	15.02	8,200	123,008	15.001	14.74	-	14.82	14.74	14.78	8,333	14.761	-1.19%
2019-05-22	0	15.16	-	15.22	15.16	15.16	4,200	63,672	15.160	14.92	-	14.98	14.92	14.92	4,268	14.918	0.26%
2019-05-21	0	15.12	15.00	15.14	15.08	15.16	17,085	258,760	15.145	14.88	14.76	14.90	14.84	14.92	17,363	14.903	-1.05%
2019-05-20	0	15.28	-	-	15.26	15.40	61,800	948,220	15.343	15.04	-	-	15.02	15.15	62,804	15.098	-0.91%
2019-05-17	0	15.42	15.40	-	15.40	15.46	34,280	528,528	15.418	15.17	15.15	-	15.15	15.21	34,837	15.171	0.92%
2019-05-16	0	15.28	15.00	15.44	15.28	15.28	3,000	45,840	15.280	15.04	14.76	15.19	15.04	15.04	3,049	15.036	1.46%
2019-05-15	0	15.06	15.00	-	15.06	15.18	30,954	469,377	15.164	14.82	14.76	-	14.82	14.94	31,457	14.921	0.27%
2019-05-14	0	15.02	-	-	14.92	15.02	114,017	1,706,336	14.966	14.78	-	-	14.68	14.78	115,869	14.726	-2.47%
2019-05-10	0	15.40	-	-	15.40	15.40	800	12,320	15.400	15.15	-	-	15.15	15.15	813	15.154	-0.13%
2019-05-09	0	15.42	-	15.44	-	-	0	0	-	15.17	-	15.19	-	-	0	-	-1.15%
2019-05-08	0	15.60	-	15.62	15.58	15.64	6,000	93,796	15.633	15.35	-	15.37	15.33	15.39	6,097	15.383	-1.52%
2019-05-07	0	15.84	15.88	-	15.76	15.84	3,800	59,940	15.774	15.59	15.63	-	15.51	15.59	3,862	15.522	1.28%
2019-05-06	0	15.64	-	15.70	15.60	15.72	20,000	312,124	15.606	15.39	-	15.45	15.35	15.47	20,325	15.357	-1.01%
2019-05-03	0	15.80	15.60	-	15.76	15.80	3,000	47,336	15.779	15.55	15.35	-	15.51	15.55	3,049	15.526	-0.13%
2019-05-02	0	15.82	-	-	15.76	15.82	44,354	699,045	15.761	15.57	-	-	15.51	15.57	45,075	15.509	-0.25%
2019-04-30	0	15.86	15.84	-	15.80	15.86	9,480	149,917	15.814	15.61	15.59	-	15.55	15.61	9,634	15.561	-0.75%
2019-04-29	0	15.98	15.90	16.04	15.90	15.98	2,400	38,240	15.933	15.72	15.65	15.78	15.65	15.72	2,439	15.679	0.63%
2019-04-26	0	15.88	15.64	-	15.86	15.88	4,000	63,516	15.879	15.63	15.39	-	15.61	15.63	4,065	15.625	-0.25%
2019-04-25	0	15.92	15.64	15.96	15.92	15.94	2,200	35,052	15.933	15.67	15.39	15.70	15.67	15.69	2,236	15.678	0.38%
2019-04-24	0	15.86	15.60	-	15.86	15.92	11,600	184,540	15.909	15.61	15.35	-	15.61	15.67	11,788	15.654	1.02%
2019-04-23	0	15.70	15.70	15.72	15.68	15.68	59,437	931,969	15.680	15.45	15.45	15.47	15.43	15.43	60,403	15.429	0.64%
2019-04-18	0	15.60	-	15.66	15.60	15.62	12,194	190,366	15.611	15.35	-	15.41	15.35	15.37	12,392	15.362	-0.26%
2019-04-17	0	15.64	-	15.66	15.66	15.66	200	3,132	15.660	15.39	-	15.41	15.41	15.41	203	15.410	0.51%
2019-04-16	0	15.56	-	15.66	15.56	15.56	5,000	77,800	15.560	15.31	-	15.41	15.31	15.31	5,081	15.311	0.39%
2019-04-15	0	15.50	15.48	15.66	15.50	15.54	8,446	130,918	15.501	15.25	15.23	15.41	15.25	15.29	8,583	15.253	0.13%
2019-04-12	0	15.48	15.36	15.48	-	-	0	0	-	15.23	15.11	15.23	-	-	0	-	-0.13%
2019-04-11	0	15.50	15.36	-	15.48	15.54	19,442	300,978	15.481	15.25	15.11	-	15.23	15.29	19,758	15.233	0.78%
2019-04-10	0	15.38	15.34	-	15.36	15.36	1,000	15,360	15.360	15.13	15.09	-	15.11	15.11	1,016	15.114	-0.52%
2019-04-09	0	15.46	15.42	-	15.42	15.50	177,099	2,742,606	15.486	15.21	15.17	-	15.17	15.25	179,976	15.239	0.39%
2019-04-08	0	15.40	15.40	-	15.38	15.38	107,703	1,656,463	15.380	15.15	15.15	-	15.13	15.13	109,453	15.134	0.26%
2019-04-04	0	15.36	-	-	15.36	15.44	2,800	43,072	15.383	15.11	-	-	15.11	15.19	2,845	15.137	-0.13%
2019-04-03	0	15.38	15.38	-	15.32	15.38	15,000	230,448	15.363	15.13	15.13	-	15.08	15.13	15,244	15.118	1.18%
2019-04-02	0	15.20	15.08	-	15.18	15.22	2,200	33,440	15.200	14.96	14.84	-	14.94	14.98	2,236	14.957	0.00%
2019-04-01	0	15.20	14.88	-	15.18	15.20	3,600	54,652	15.181	14.96	14.64	-	14.94	14.96	3,658	14.938	1.47%
2019-03-29	0	15.02	-	-	14.98	15.04	7,000	105,024	15.003	14.74	-	-	14.70	14.76	7,133	14.724	0.67%
2019-03-28	0	14.92	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	-1.06%
2019-03-27	0	15.08	-	-	15.02	15.08	52,756	792,404	15.020	14.80	-	-	14.74	14.80	53,756	14.741	0.40%
2019-03-26	0	15.02	-	-	15.04	15.04	10,600	159,424	15.040	14.74	-	-	14.76	14.76	10,801	14.760	1.21%
2019-03-25	0	14.84	-	-	14.84	15.40	20,000	300,456	15.023	14.56	-	-	14.56	15.11	20,379	14.743	-3.01%
2019-03-22	0	15.30	15.00	-	15.26	15.30	11,399	174,380	15.298	15.02	14.72	-	14.98	15.02	11,615	15.013	1.46%
2019-03-21	0	15.08	15.00	15.08	15.08	15.08	4,000	60,320	15.080	14.80	14.72	14.80	14.80	14.80	4,076	14.799	0.53%
2019-03-20	0	15.00	14.80	15.06	14.96	15.00	13,200	197,668	14.975	14.72	14.52	14.78	14.68	14.72	13,450	14.696	0.00%
2019-03-19	0	15.00	14.98	15.00	14.94	15.00	19,600	293,236	14.961	14.72	14.70	14.72	14.66	14.72	19,972	14.683	0.40%
2019-03-18	0	14.94	14.94	-	14.92	14.92	11,000	164,120	14.920	14.66	14.66	-	14.64	14.64	11,209	14.642	0.54%
2019-03-15	0	14.86	14.76	14.88	14.84	14.86	4,600	68,276	14.843	14.58	14.49	14.60	14.56	14.58	4,687	14.566	0.27%
2019-03-14	0	14.82	-	-	14.78	14.86	16,600	245,764	14.805	14.54	-	-	14.50	14.58	16,915	14.530	0.95%
2019-03-13	0	14.68	14.66	14.70	-	-	0	0	-	14.41	14.39	14.43	-	-	0	-	0.14%
2019-03-12	0	14.66	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	1.95%
2019-03-11	0	14.38	14.34	-	14.20	14.38	1,200	17,076	14.230	14.11	14.07	-	13.94	14.11	1,223	13.965	0.56%
2019-03-08	0	14.30	14.18	-	14.30	14.32	2,800	40,080	14.314	14.03	13.92	-	14.03	14.05	2,853	14.048	-1.11%
2019-03-07	0	14.46	-	15.00	14.46	14.54	154,800	2,239,340	14.466	14.19	-	14.72	14.19	14.27	157,735	14.197	-1.09%
2019-03-06	0	14.62	14.52	15.00	14.62	15.00	2,800	41,144	14.694	14.35	14.25	14.72	14.35	14.72	2,853	14.421	0.00%
2019-03-05	0	14.62	14.52	15.00	14.62	14.62	200	2,924	14.620	14.35	14.25	14.72	14.35	14.35	204	14.348	-0.68%
2019-03-04	0	14.72	14.54	14.72	14.66	14.74	13,400	197,028	14.704	14.45	14.27	14.45	14.39	14.47	13,654	14.430	1.10%
2019-03-01	0	14.56	14.56	14.60	-	-	0	0	-	14.29	14.29	14.33	-	-	0	-	0.41%
2019-02-28	0	14.50	-	14.60	14.50	14.54	1,600	23,208	14.505	14.23	-	14.33	14.23	14.27	1,630	14.235	-0.14%
2019-02-27	0	14.52	-	14.60	14.44	14.52	8,000	115,600	14.450	14.25	-	14.33	14.17	14.25	8,152	14.181	0.55%
2019-02-26	0	14.44	-	14.52	14.44	14.46	39,231	567,103	14.456	14.17	-	14.25	14.17	14.19	39,975	14.187	-0.96%
2019-02-25	0	14.58	-	14.60	14.50	14.58	6,400	93,032	14.536	14.31	-	14.33	14.23	14.31	6,521	14.266	0.97%
2019-02-22	0	14.44	-	14.80	14.44	14.44	400	5,776	14.440	14.17	-	14.52	14.17	14.17	408	14.171	-0.28%
2019-02-21	0	14.48	-	14.50	-	-	0	0	-	14.21	-	14.23	-	-	0	-	0.00%
2019-02-20	0	14.48	-	14.50	14.48	14.48	1,200	17,376	14.480	14.21	-	14.23	14.21	14.21	1,223	14.211	0.56%
2019-02-19	0	14.40	-	14.50	14.40	14.50	5,200	75,312	14.483	14.13	-	14.23	14.13	14.23	5,299	14.214	-0.41%
2019-02-18	0	14.46	14.28	14.46	14.46	14.46	10,000	144,600	14.460	14.19	14.01	14.19	14.19	14.19	10,190	14.191	1.26%
2019-02-15	0	14.28	14.26	-	14.30	14.32	4,000	57,220	14.305	14.01	13.99	-	14.03	14.05	4,076	14.039	-0.56%
2019-02-14	0	14.36	14.26	-	14.36	14.36	400	5,744	14.360	14.09	13.99	-	14.09	14.09	408	14.093	-0.28%
2019-02-13	0	14.40	14.22	14.40	14.36	14.42	26,000	374,160	14.391	14.13	13.96	14.13	14.09	14.15	26,493	14.123	1.55%
2019-02-12	0	14.18	14.16	14.20	14.16	14.18	180,459	2,556,695	14.168	13.92	13.90	13.94	13.90	13.92	183,880	13.904	0.42%
2019-02-11	0	14.12	14.10	14.12	14.08	14.12	10,400	146,648	14.101	13.86	13.84	13.86	13.82	13.86	10,597	13.838	0.43%
2019-02-08	0	14.06	14.04	14.08	14.02	14.08	27,000	379,736	14.064	13.80	13.78	13.82	13.76	13.82	27,512	13.803	-0.28%
2019-02-04	0	14.10	14.08	-	14.10	14.10	1,000	14,100	14.100	13.84	13.82	-	13.84	13.84	1,019	13.838	0.14%
2019-02-01	0	14.08	14.06	14.10	14.06	14.10	6,200	87,296	14.080	13.82	13.80	13.84	13.80	13.84	6,318	13.818	0.28%
2019-01-31	0	14.04	14.00	-	14.00	14.04	31,400	440,812	14.039	13.78	13.74	-	13.74	13.78	31,995	13.777	2.93%
2019-01-30	0	13.64	13.10	-	-	-	0	0	-	13.39	12.86	-	-	-	0	-	0.00%
2019-01-29	0	13.64	13.10	-	13.64	13.64	8,000	109,120	13.640	13.39	12.86	-	13.39	13.39	8,152	13.386	-1.16%
2019-01-28	0	13.80	-	-	13.76	13.84	8,200	113,152	13.799	13.54	-	-	13.50	13.58	8,355	13.542	0.58%
2019-01-25	0	13.72	13.58	-	13.72	13.72	10,000	137,200	13.720	13.46	13.33	-	13.46	13.46	10,190	13.465	0.88%
2019-01-24	0	13.60	13.60	-	13.60	13.60	3,600	48,960	13.600	13.35	13.35	-	13.35	13.35	3,668	13.347	0.00%
2019-01-23	0	13.60	-	-	13.62	13.64	22,200	302,804	13.640	13.35	-	-	13.37	13.39	22,621	13.386	-0.58%
2019-01-22	0	13.68	-	13.76	13.68	13.76	9,000	123,440	13.716	13.43	-	13.50	13.43	13.50	9,171	13.460	-1.01%
2019-01-21	0	13.82	-	-	13.76	13.82	7,800	107,352	13.763	13.56	-	-	13.50	13.56	7,948	13.507	0.73%
2019-01-18	0	13.72	-	13.76	13.72	13.72	8,200	112,504	13.720	13.46	-	13.50	13.46	13.46	8,355	13.465	1.33%
2019-01-17	0	13.54	13.46	13.58	13.54	13.58	1,600	21,688	13.555	13.29	13.21	13.33	13.29	13.33	1,630	13.303	-0.44%
2019-01-16	0	13.60	-	13.62	13.56	13.62	16,563	224,899	13.578	13.35	-	13.37	13.31	13.37	16,877	13.326	1.34%
2019-01-15	0	13.42	-	-	13.36	13.42	11,200	150,184	13.409	13.17	-	-	13.11	13.17	11,412	13.160	0.60%
2019-01-14	0	13.34	12.70	13.36	13.34	13.34	200	2,668	13.340	13.09	12.46	13.11	13.09	13.09	204	13.092	-1.33%
2019-01-11	0	13.52	-	13.68	13.44	13.58	71,800	966,208	13.457	13.27	-	13.43	13.19	13.33	73,161	13.207	0.75%
2019-01-10	0	13.42	-	13.42	13.36	13.42	10,000	133,712	13.371	13.17	-	13.17	13.11	13.17	10,190	13.122	0.00%
2019-01-09	0	13.42	-	13.42	13.42	13.42	1,800	24,156	13.420	13.17	-	13.17	13.17	13.17	1,834	13.170	1.21%
2019-01-08	0	13.26	13.18	13.30	13.26	13.28	28,200	374,244	13.271	13.01	12.93	13.05	13.01	13.03	28,735	13.024	1.07%
2019-01-07	0	13.12	13.12	13.20	13.10	13.16	8,000	104,924	13.116	12.88	12.88	12.95	12.86	12.92	8,152	12.871	3.47%
2019-01-04	0	12.68	12.00	13.20	12.52	12.66	10,200	127,880	12.537	12.44	11.78	12.95	12.29	12.42	10,393	12.304	0.00%
2019-01-03	0	12.68	12.68	13.20	12.66	12.68	4,600	58,324	12.679	12.44	12.44	12.95	12.42	12.44	4,687	12.443	-1.09%
2019-01-02	0	12.82	12.70	13.20	12.74	13.04	42,600	544,144	12.773	12.58	12.46	12.95	12.50	12.80	43,408	12.536	-0.62%
2018-12-31	0	12.90	12.90	13.04	-	-	0	0	-	12.66	12.66	12.80	-	-	0	-	0.00%
2018-12-28	0	12.90	11.10	13.04	12.72	12.94	21,800	279,212	12.808	12.66	10.89	12.80	12.48	12.70	22,213	12.570	1.42%
2018-12-27	0	12.72	12.72	12.76	12.40	12.82	54,800	696,704	12.714	12.48	12.48	12.52	12.17	12.58	55,839	12.477	2.75%
2018-12-24	0	12.38	12.38	12.40	12.36	12.42	47,400	587,220	12.389	12.15	12.15	12.17	12.13	12.19	48,299	12.158	-3.58%
2018-12-21	0	12.84	12.82	-	12.84	12.86	23,200	297,968	12.843	12.60	12.58	-	12.60	12.62	23,640	12.604	-0.16%
2018-12-20	0	12.86	12.84	12.94	12.84	13.08	22,800	294,748	12.928	12.62	12.60	12.70	12.60	12.84	23,232	12.687	-3.31%
2018-12-19	0	13.30	13.08	-	13.16	13.30	373,409	4,941,151	13.233	13.05	12.84	-	12.92	13.05	380,489	12.986	1.37%
2018-12-18	0	13.12	13.10	13.24	13.10	13.36	70,624	927,892	13.139	12.88	12.86	12.99	12.86	13.11	71,963	12.894	-2.09%
2018-12-17	0	13.40	13.36	-	13.40	13.44	18,800	252,300	13.420	13.15	13.11	-	13.15	13.19	19,156	13.171	-1.18%
2018-12-14	0	13.56	12.94	14.00	13.56	13.60	36,800	499,080	13.562	13.31	12.70	13.74	13.31	13.35	37,498	13.310	-1.74%
2018-12-13	0	13.80	12.94	13.86	13.68	13.82	9,400	129,700	13.798	13.54	12.70	13.60	13.43	13.56	9,578	13.541	0.58%
2018-12-12	0	13.72	12.94	-	13.68	13.76	9,400	129,168	13.741	13.46	12.70	-	13.43	13.50	9,578	13.486	1.18%
2018-12-11	0	13.56	12.94	-	13.54	13.60	66,000	895,816	13.573	13.31	12.70	-	13.29	13.35	67,251	13.320	1.35%
2018-12-10	0	13.38	12.94	-	13.34	13.40	61,600	823,904	13.375	13.13	12.70	-	13.09	13.15	62,768	13.126	-2.76%
2018-12-07	0	13.76	13.56	13.76	13.82	13.84	35,200	486,864	13.831	13.50	13.31	13.50	13.56	13.58	35,867	13.574	1.03%
2018-12-06	0	13.62	13.40	14.00	13.58	13.66	113,000	1,537,712	13.608	13.37	13.15	13.74	13.33	13.41	115,142	13.355	-1.73%
2018-12-05	0	13.86	13.66	13.88	13.86	13.90	161,400	2,237,428	13.863	13.60	13.41	13.62	13.60	13.64	164,460	13.605	-2.67%
2018-12-04	0	14.24	13.98	14.60	14.24	14.30	8,000	113,944	14.243	13.98	13.72	14.33	13.98	14.03	8,152	13.978	-1.79%
2018-12-03	0	14.50	14.50	14.88	14.36	14.50	79,400	1,144,708	14.417	14.23	14.23	14.60	14.09	14.23	80,905	14.149	3.42%
2018-11-30	0	14.02	14.02	-	14.02	14.02	1,200	16,824	14.020	13.76	13.76	-	13.76	13.76	1,223	13.759	0.14%
2018-11-29	0	14.00	-	14.04	14.00	14.06	55,600	780,020	14.029	13.74	-	13.78	13.74	13.80	56,654	13.768	2.64%
2018-11-28	0	13.64	13.54	-	-	-	0	0	-	13.39	13.29	-	-	-	0	-	0.74%
2018-11-27	0	13.54	13.18	-	13.54	13.54	17,600	238,304	13.540	13.29	12.93	-	13.29	13.29	17,934	13.288	1.20%
2018-11-26	0	13.38	13.18	-	13.32	13.38	39,800	531,808	13.362	13.13	12.93	-	13.07	13.13	40,555	13.113	0.45%
2018-11-23	0	13.32	13.30	-	13.34	13.34	600	8,004	13.340	13.07	13.05	-	13.09	13.09	611	13.092	-0.45%
2018-11-22	0	13.38	13.34	-	-	-	0	0	-	13.13	13.09	-	-	-	0	-	0.00%
2018-11-21	0	13.38	13.38	13.48	13.32	13.36	25,600	341,644	13.346	13.13	13.13	13.23	13.07	13.11	26,085	13.097	-0.74%
2018-11-20	0	13.48	-	-	13.48	13.56	16,600	224,684	13.535	13.23	-	-	13.23	13.31	16,915	13.283	-3.58%
2018-11-19	0	13.98	-	14.02	13.98	14.04	11,600	162,768	14.032	13.72	-	13.76	13.72	13.78	11,820	13.771	0.00%
2018-11-16	0	13.98	-	-	13.90	13.98	93,400	1,299,180	13.910	13.72	-	-	13.64	13.72	95,171	13.651	0.43%
2018-11-15	0	13.92	-	-	13.72	13.92	206,200	2,860,780	13.874	13.66	-	-	13.46	13.66	210,109	13.616	0.29%
2018-11-14	0	13.88	-	13.88	13.92	13.92	1,200	16,704	13.920	13.62	-	13.62	13.66	13.66	1,223	13.661	-0.29%
2018-11-13	0	13.92	13.90	-	13.86	14.36	10,000	139,180	13.918	13.66	13.64	-	13.60	14.09	10,190	13.659	-3.20%
2018-11-12	0	14.38	14.38	-	14.38	14.42	37,777	543,241	14.380	14.11	14.11	-	14.11	14.15	38,493	14.113	-0.42%
2018-11-09	0	14.44	14.42	-	14.44	14.58	46,349	672,129	14.502	14.17	14.15	-	14.17	14.31	47,228	14.232	-1.37%
2018-11-08	0	14.64	14.60	14.82	14.60	14.64	4,000	58,544	14.636	14.37	14.33	14.54	14.33	14.37	4,076	14.364	2.38%
2018-11-07	0	14.30	14.20	-	14.30	14.36	11,800	168,804	14.305	14.03	13.94	-	14.03	14.09	12,024	14.039	1.27%
2018-11-06	0	14.12	14.10	-	14.10	14.14	9,000	127,052	14.117	13.86	13.84	-	13.84	13.88	9,171	13.854	-0.42%
2018-11-05	0	14.18	14.14	-	14.12	14.18	8,000	113,124	14.141	13.92	13.88	-	13.86	13.92	8,152	13.877	-1.66%
2018-11-02	0	14.42	14.42	14.82	14.24	14.48	27,412	393,665	14.361	14.15	14.15	14.54	13.98	14.21	27,932	14.094	2.12%
2018-11-01	0	14.12	13.52	-	14.12	14.26	41,145	584,267	14.200	13.86	13.27	-	13.86	13.99	41,925	13.936	1.15%
2018-10-31	0	13.96	13.52	-	13.86	13.96	38,097	529,111	13.889	13.70	13.27	-	13.60	13.70	38,819	13.630	1.45%
2018-10-30	0	13.76	13.76	-	13.70	13.76	53,000	726,484	13.707	13.50	13.50	-	13.45	13.50	54,005	13.452	-1.85%
2018-10-29	0	14.02	-	14.06	14.00	14.06	15,564	218,050	14.010	13.76	-	13.80	13.74	13.80	15,859	13.749	0.86%
2018-10-26	0	13.90	-	-	13.88	13.94	292,800	4,064,684	13.882	13.64	-	-	13.62	13.68	298,351	13.624	-0.71%
2018-10-25	0	14.00	13.86	-	13.94	13.98	74,200	1,034,832	13.947	13.74	13.60	-	13.68	13.72	75,607	13.687	-2.91%
2018-10-24	0	14.42	-	15.00	14.42	14.44	56,886	820,830	14.429	14.15	-	14.72	14.15	14.17	57,965	14.161	0.28%
2018-10-23	0	14.38	-	15.00	-	-	0	0	-	14.11	-	14.72	-	-	0	-	-1.10%
2018-10-22	0	14.54	-	15.00	-	-	0	0	-	14.27	-	14.72	-	-	0	-	-0.14%
2018-10-19	0	14.56	13.80	15.00	14.54	14.56	17,200	250,280	14.551	14.29	13.54	14.72	14.27	14.29	17,526	14.280	-1.75%
2018-10-18	0	14.82	14.82	15.00	14.78	14.80	52,000	769,000	14.789	14.54	14.54	14.72	14.50	14.52	52,986	14.513	2.63%
2018-10-16	0	14.44	14.36	14.44	14.40	14.46	23,270	335,863	14.433	14.17	14.09	14.17	14.13	14.19	23,711	14.165	-0.14%
2018-10-15	0	14.46	13.80	15.00	14.48	14.54	17,200	249,752	14.521	14.19	13.54	14.72	14.21	14.27	17,526	14.250	-0.28%
2018-10-12	0	14.50	14.50	14.54	14.36	14.54	35,469	512,457	14.448	14.23	14.23	14.27	14.09	14.27	36,141	14.179	2.11%
2018-10-11	0	14.20	14.00	14.68	14.04	14.50	94,200	1,333,116	14.152	13.94	13.74	14.41	13.78	14.23	95,986	13.889	-5.33%
2018-10-10	0	15.00	14.50	-	14.96	15.00	17,076	255,549	14.965	14.72	14.23	-	14.68	14.72	17,400	14.687	0.13%
2018-10-09	0	14.98	14.50	14.98	14.96	15.00	38,600	578,080	14.976	14.70	14.23	14.70	14.68	14.72	39,332	14.698	-0.27%
2018-10-08	0	15.02	15.00	15.02	14.94	15.12	85,800	1,291,380	15.051	14.74	14.72	14.74	14.66	14.84	87,427	14.771	-1.18%
2018-10-05	0	15.20	15.20	-	15.20	15.42	1,092,421	16,648,448	15.240	14.92	14.92	-	14.92	15.13	1,113,133	14.956	-1.43%
2018-10-04	0	15.42	15.42	15.48	15.42	15.46	47,213	729,259	15.446	15.13	15.13	15.19	15.13	15.17	48,108	15.159	-0.77%
2018-10-03	0	15.54	-	15.54	15.52	15.56	10,600	164,632	15.531	15.25	-	15.25	15.23	15.27	10,801	15.242	0.00%
2018-10-02	0	15.54	-	16.20	15.48	15.56	1,600	24,812	15.508	15.25	-	15.90	15.19	15.27	1,630	15.219	0.58%
2018-09-28	0	15.48	-	16.00	15.40	15.54	36,960	572,324	15.485	15.16	-	15.67	15.08	15.22	37,734	15.167	0.78%
2018-09-27	0	15.36	15.34	15.50	15.38	15.40	12,000	184,780	15.398	15.04	15.03	15.18	15.06	15.08	12,251	15.083	-0.26%
2018-09-26	0	15.40	15.38	15.50	-	-	0	0	-	15.08	15.06	15.18	-	-	0	-	1.32%
2018-09-24	0	15.20	15.16	-	15.16	15.20	30,400	461,376	15.177	14.89	14.85	-	14.85	14.89	31,037	14.866	-1.55%
2018-09-21	0	15.44	15.20	-	15.38	15.44	44,000	677,656	15.401	15.12	14.89	-	15.06	15.12	44,921	15.085	1.05%
2018-09-20	0	15.28	-	-	15.26	15.30	6,400	97,704	15.266	14.97	-	-	14.95	14.99	6,534	14.953	0.13%
2018-09-19	0	15.26	-	-	15.26	15.26	409,000	6,241,340	15.260	14.95	-	-	14.95	14.95	417,564	14.947	0.53%
2018-09-18	0	15.18	15.16	-	15.10	15.18	25,400	384,460	15.136	14.87	14.85	-	14.79	14.87	25,932	14.826	-1.17%
2018-09-17	0	15.36	-	16.00	15.32	15.38	36,400	558,952	15.356	15.04	-	15.67	15.01	15.06	37,162	15.041	-0.65%
2018-09-14	0	15.46	-	16.00	15.46	15.46	32,788	506,902	15.460	15.14	-	15.67	15.14	15.14	33,475	15.143	1.18%
2018-09-13	0	15.28	15.24	-	15.24	15.28	19,400	295,664	15.240	14.97	14.93	-	14.93	14.97	19,806	14.928	-0.39%
2018-09-12	0	15.34	15.34	16.00	15.32	15.34	7,800	119,512	15.322	15.03	15.03	15.67	15.01	15.03	7,963	15.008	0.79%
2018-09-11	0	15.22	-	-	15.22	15.26	33,000	502,380	15.224	14.91	-	-	14.91	14.95	33,691	14.911	0.26%
2018-09-10	0	15.18	-	-	15.16	15.20	55,400	840,876	15.178	14.87	-	-	14.85	14.89	56,560	14.867	0.00%
2018-09-07	0	15.18	15.14	15.60	15.14	15.20	6,400	97,120	15.175	14.87	14.83	15.28	14.83	14.89	6,534	14.864	-0.78%
2018-09-06	0	15.30	15.20	-	15.30	15.34	165,400	2,531,156	15.303	14.99	14.89	-	14.99	15.03	168,863	14.989	-1.29%
2018-09-05	0	15.50	15.20	15.52	15.48	15.56	48,000	745,532	15.532	15.18	14.89	15.20	15.16	15.24	49,005	15.213	-1.02%
2018-09-04	0	15.66	15.64	15.68	15.62	15.66	51,600	807,932	15.658	15.34	15.32	15.36	15.30	15.34	52,680	15.336	0.13%
2018-09-03	0	15.64	15.60	15.64	15.64	15.64	11,000	172,040	15.640	15.32	15.28	15.32	15.32	15.32	11,230	15.319	0.39%
2018-08-31	0	15.58	15.56	-	15.58	15.60	117,000	1,822,872	15.580	15.26	15.24	-	15.26	15.28	119,450	15.261	-0.26%
2018-08-30	0	15.62	15.60	15.62	15.60	15.62	17,324	270,490	15.614	15.30	15.28	15.30	15.28	15.30	17,687	15.293	0.77%
2018-08-29	0	15.50	15.48	15.50	15.50	15.50	2,600	40,300	15.500	15.18	15.16	15.18	15.18	15.18	2,654	15.182	0.26%
2018-08-28	0	15.46	15.00	15.48	15.44	15.46	4,000	61,808	15.452	15.14	14.69	15.16	15.12	15.14	4,084	15.135	0.91%
2018-08-27	0	15.32	15.00	15.36	15.32	15.36	31,200	478,628	15.341	15.01	14.69	15.04	15.01	15.04	31,853	15.026	1.06%
2018-08-24	0	15.16	15.00	-	-	-	0	0	-	14.85	14.69	-	-	-	0	-	0.13%
2018-08-23	0	15.14	15.00	-	15.12	15.16	4,000	60,576	15.144	14.83	14.69	-	14.81	14.85	4,084	14.833	0.53%
2018-08-22	0	15.06	15.00	-	15.06	15.06	3,200	48,192	15.060	14.75	14.69	-	14.75	14.75	3,267	14.751	0.00%
2018-08-21	0	15.06	15.02	-	15.04	15.04	1,000	15,040	15.040	14.75	14.71	-	14.73	14.73	1,021	14.732	-0.26%
2018-08-20	0	15.10	15.08	-	15.04	15.08	2,000	30,136	15.068	14.79	14.77	-	14.73	14.77	2,042	14.759	0.27%
2018-08-17	0	15.06	15.04	-	15.04	15.06	10,400	156,424	15.041	14.75	14.73	-	14.73	14.75	10,618	14.732	-0.26%
2018-08-16	0	15.10	15.04	-	15.06	15.10	16,000	241,480	15.093	14.79	14.73	-	14.75	14.79	16,335	14.783	-0.66%
2018-08-15	0	15.20	15.04	15.22	15.16	15.22	63,600	966,720	15.200	14.89	14.73	14.91	14.85	14.91	64,932	14.888	0.13%
2018-08-14	0	15.18	15.02	-	15.14	15.16	16,634	251,846	15.140	14.87	14.71	-	14.83	14.85	16,982	14.830	0.93%
2018-08-13	0	15.04	15.04	15.10	15.04	15.04	3,200	48,128	15.040	14.73	14.73	14.79	14.73	14.73	3,267	14.732	-0.66%
2018-08-10	0	15.14	15.06	-	15.12	15.22	12,482	189,017	15.143	14.83	14.75	-	14.81	14.91	12,743	14.833	-0.66%
2018-08-09	0	15.24	15.20	15.26	15.24	15.24	8,400	128,016	15.240	14.93	14.89	14.95	14.93	14.93	8,576	14.927	0.00%
2018-08-08	0	15.24	15.20	-	15.22	15.24	163,200	2,487,080	15.240	14.93	14.89	-	14.91	14.93	166,617	14.927	0.13%
2018-08-07	0	15.22	15.02	-	15.16	15.22	9,400	142,812	15.193	14.91	14.71	-	14.85	14.91	9,597	14.881	1.06%
2018-08-06	0	15.06	15.00	-	15.00	15.10	15,400	232,012	15.066	14.75	14.69	-	14.69	14.79	15,722	14.757	0.40%
2018-08-03	0	15.00	14.50	-	15.00	15.06	30,000	450,816	15.027	14.69	14.20	-	14.69	14.75	30,628	14.719	1.63%
2018-08-02	0	14.76	14.50	-	14.74	14.80	36,400	536,956	14.752	14.46	14.20	-	14.44	14.50	37,162	14.449	0.00%
2018-08-01	0	14.76	14.76	15.20	14.76	14.80	51,400	760,680	14.799	14.46	14.46	14.89	14.46	14.50	52,476	14.496	0.54%
2018-07-31	0	14.68	-	15.20	14.58	14.70	207,800	3,040,596	14.632	14.38	-	14.89	14.28	14.40	212,151	14.332	-1.08%
2018-07-30	0	14.84	14.78	15.14	14.78	14.86	111,200	1,649,920	14.837	14.54	14.48	14.83	14.48	14.56	113,528	14.533	-1.98%
2018-07-27	0	15.14	15.04	15.16	-	-	0	0	-	14.83	14.73	14.85	-	-	0	-	0.53%
2018-07-26	0	15.06	15.04	15.12	15.06	15.06	2,000	30,120	15.060	14.75	14.73	14.81	14.75	14.75	2,042	14.751	-0.26%
2018-07-25	0	15.10	15.00	15.40	15.06	15.10	27,600	416,332	15.085	14.79	14.69	15.08	14.75	14.79	28,178	14.775	-0.13%
2018-07-24	0	15.12	15.08	15.40	15.12	15.12	8,800	133,056	15.120	14.81	14.77	15.08	14.81	14.81	8,984	14.810	1.48%
2018-07-23	0	14.90	14.86	15.00	14.90	14.98	25,431	379,586	14.926	14.59	14.56	14.69	14.59	14.67	25,963	14.620	-0.93%
2018-07-20	0	15.04	15.04	15.40	15.04	15.06	2,000	30,100	15.050	14.73	14.73	15.08	14.73	14.75	2,042	14.741	-0.13%
2018-07-19	0	15.06	15.02	15.10	-	-	0	0	-	14.75	14.71	14.79	-	-	0	-	-0.40%
2018-07-18	0	15.12	15.06	15.40	15.08	15.14	43,000	648,988	15.093	14.81	14.75	15.08	14.77	14.83	43,900	14.783	1.61%
2018-07-17	0	14.88	-	15.04	14.88	14.96	27,200	404,832	14.884	14.57	-	14.73	14.57	14.65	27,770	14.578	-1.06%
2018-07-16	0	15.04	15.02	15.08	15.04	15.08	5,400	81,256	15.047	14.73	14.71	14.77	14.73	14.77	5,513	14.739	-0.27%
2018-07-13	0	15.08	15.04	-	15.04	15.10	26,200	395,044	15.078	14.77	14.73	-	14.73	14.79	26,749	14.769	1.75%
2018-07-12	0	14.82	14.74	14.84	14.82	14.84	15,400	228,232	14.820	14.52	14.44	14.54	14.52	14.54	15,722	14.516	0.82%
2018-07-11	0	14.70	14.32	-	14.66	14.72	29,200	429,164	14.697	14.40	14.03	-	14.36	14.42	29,811	14.396	-1.21%
2018-07-10	0	14.88	14.86	-	14.88	14.92	88,400	1,316,616	14.894	14.57	14.56	-	14.57	14.61	90,251	14.588	0.68%
2018-07-09	0	14.78	14.74	-	14.54	14.78	32,789	481,441	14.683	14.48	14.44	-	14.24	14.48	33,476	14.382	2.07%
2018-07-06	0	14.48	-	14.54	14.54	14.54	400	5,816	14.540	14.18	-	14.24	14.24	14.24	408	14.242	1.26%
2018-07-05	0	14.30	14.30	14.54	14.28	14.30	5,200	74,260	14.281	14.01	14.01	14.24	13.99	14.01	5,309	13.988	0.00%
2018-07-04	0	14.30	14.28	14.54	14.26	14.30	77,965	1,113,499	14.282	14.01	13.99	14.24	13.97	14.01	79,597	13.989	-1.38%
2018-07-03	0	14.50	-	-	14.42	14.52	88,000	1,272,636	14.462	14.20	-	-	14.12	14.22	89,843	14.165	0.42%
2018-06-29	0	14.44	14.44	-	14.40	14.40	4,000	57,600	14.400	14.14	14.14	-	14.10	14.10	4,084	14.105	1.26%
2018-06-28	0	14.26	14.16	14.50	14.22	14.30	40,800	581,700	14.257	13.97	13.87	14.20	13.93	14.01	41,654	13.965	0.00%
2018-06-27	0	14.26	-	14.30	14.26	14.42	34,200	489,380	14.309	13.97	-	14.01	13.97	14.12	34,916	14.016	-0.83%
2018-06-26	0	14.38	14.20	14.40	14.34	14.40	25,600	368,220	14.384	14.09	13.91	14.10	14.05	14.10	26,136	14.089	-1.24%
2018-06-25	0	14.56	14.56	14.58	14.56	14.62	47,200	689,764	14.614	14.26	14.26	14.28	14.26	14.32	48,188	14.314	-1.09%
2018-06-22	0	14.72	14.72	-	14.68	14.74	28,600	420,956	14.719	14.42	14.42	-	14.38	14.44	29,199	14.417	-0.94%
2018-06-21	0	14.86	14.80	14.90	14.86	14.94	19,800	294,676	14.883	14.56	14.50	14.59	14.56	14.63	20,215	14.577	0.54%
2018-06-20	0	14.78	14.74	-	14.70	14.78	50,200	740,096	14.743	14.48	14.44	-	14.40	14.48	51,251	14.441	1.51%
2018-06-19	0	14.56	-	-	14.54	14.64	54,200	791,524	14.604	14.26	-	-	14.24	14.34	55,335	14.304	-1.89%
2018-06-15	0	14.84	14.80	14.86	14.82	14.86	37,600	557,772	14.834	14.54	14.50	14.56	14.52	14.56	38,387	14.530	1.37%
2018-06-14	0	14.64	-	14.70	14.64	14.66	47,600	696,984	14.643	14.34	-	14.40	14.34	14.36	48,597	14.342	-0.27%
2018-06-13	0	14.68	14.68	14.70	14.68	14.72	291,600	4,287,452	14.703	14.38	14.38	14.40	14.38	14.42	297,706	14.402	0.55%
2018-06-12	0	14.60	14.60	-	14.60	14.60	1,000	14,600	14.600	14.30	14.30	-	14.30	14.30	1,021	14.301	0.27%
2018-06-11	0	14.56	14.52	14.62	-	-	0	0	-	14.26	14.22	14.32	-	-	0	-	0.28%
2018-06-08	0	14.52	14.20	14.70	14.48	14.60	13,400	194,904	14.545	14.22	13.91	14.40	14.18	14.30	13,681	14.247	-1.22%
2018-06-07	0	14.70	14.68	-	14.70	14.70	4,800	70,560	14.700	14.40	14.38	-	14.40	14.40	4,901	14.399	0.27%
2018-06-06	0	14.66	14.66	14.70	14.62	14.70	14,000	205,440	14.674	14.36	14.36	14.40	14.32	14.40	14,293	14.373	0.55%
2018-06-05	0	14.58	14.58	14.70	14.56	14.68	31,000	452,540	14.598	14.28	14.28	14.40	14.26	14.38	31,649	14.299	0.69%
2018-06-04	0	14.48	14.46	14.50	14.48	14.48	47,800	692,144	14.480	14.18	14.16	14.20	14.18	14.18	48,801	14.183	1.54%
2018-06-01	0	14.26	14.22	14.26	14.26	14.26	200	2,852	14.260	13.97	13.93	13.97	13.97	13.97	204	13.968	0.14%
2018-05-31	0	14.24	14.18	14.26	14.22	14.24	8,400	119,516	14.228	13.95	13.89	13.97	13.93	13.95	8,576	13.936	0.56%
2018-05-30	0	14.16	14.10	14.18	14.06	14.16	15,000	211,704	14.114	13.87	13.81	13.89	13.77	13.87	15,314	13.824	0.14%
2018-05-29	0	14.14	14.08	14.18	14.14	14.22	38,800	549,928	14.173	13.85	13.79	13.89	13.85	13.93	39,612	13.883	-0.56%
2018-05-28	0	14.22	14.18	14.26	14.22	14.26	10,200	145,232	14.238	13.93	13.89	13.97	13.93	13.97	10,414	13.946	0.28%
2018-05-25	0	14.18	14.16	14.22	14.18	14.22	47,800	678,732	14.199	13.89	13.87	13.93	13.89	13.93	48,801	13.908	0.14%
2018-05-24	0	14.16	14.02	-	14.12	14.16	27,600	390,496	14.148	13.87	13.73	-	13.83	13.87	28,178	13.858	1.43%
2018-05-23	0	13.96	13.92	14.00	-	-	0	0	-	13.67	13.63	13.71	-	-	0	-	-0.71%
2018-05-21	0	14.06	13.76	14.10	14.06	14.10	10,200	143,576	14.076	13.77	13.48	13.81	13.77	13.81	10,414	13.787	0.00%
2018-05-18	0	14.06	14.06	14.12	14.06	14.08	22,000	309,344	14.061	13.77	13.77	13.83	13.77	13.79	22,461	13.773	0.14%
2018-05-17	0	14.04	13.80	14.10	14.04	14.08	40,600	571,224	14.070	13.75	13.52	13.81	13.75	13.79	41,450	13.781	0.00%
2018-05-16	0	14.04	14.00	14.06	14.04	14.04	400	5,616	14.040	13.75	13.71	13.77	13.75	13.75	408	13.752	-0.85%
2018-05-15	0	14.16	13.84	14.20	14.18	14.20	174,400	2,474,684	14.190	13.87	13.56	13.91	13.89	13.91	178,052	13.899	-0.28%
2018-05-14	0	14.20	14.18	14.20	14.18	14.24	312,800	4,446,148	14.214	13.91	13.89	13.91	13.89	13.95	319,349	13.923	0.42%
2018-05-11	0	14.14	14.14	14.18	14.14	14.18	74,361	1,051,731	14.144	13.85	13.85	13.89	13.85	13.89	75,918	13.854	0.57%
2018-05-10	0	14.06	14.04	14.06	14.04	14.06	24,163	339,618	14.055	13.77	13.75	13.77	13.75	13.77	24,669	13.767	1.15%
2018-05-09	0	13.90	13.84	13.90	13.88	13.90	3,200	44,420	13.881	13.61	13.56	13.61	13.60	13.61	3,267	13.597	0.00%
2018-05-08	0	13.90	13.00	13.90	13.90	13.90	1,400	19,452	13.894	13.61	12.73	13.61	13.61	13.61	1,429	13.609	0.29%
2018-05-07	0	13.86	13.80	13.88	13.84	13.88	6,400	88,632	13.849	13.58	13.52	13.60	13.56	13.60	6,534	13.565	2.67%
2018-05-04	0	13.50	13.48	-	13.48	13.48	1,415	19,073	13.479	13.22	13.20	-	13.20	13.20	1,445	13.203	0.00%
2018-05-03	0	13.50	13.46	-	13.44	13.50	16,400	220,840	13.466	13.22	13.18	-	13.16	13.22	16,743	13.190	-1.17%
2018-05-02	0	13.66	13.30	-	13.56	13.66	53,440	726,476	13.594	13.38	13.03	-	13.28	13.38	54,559	13.315	0.44%
2018-04-30	0	13.60	13.56	-	13.58	13.64	4,600	62,564	13.601	13.32	13.28	-	13.30	13.36	4,696	13.322	-1.02%
2018-04-27	0	13.74	13.00	-	13.68	13.74	5,200	71,148	13.682	13.46	12.73	-	13.40	13.46	5,309	13.402	3.00%
2018-04-26	0	13.34	13.00	-	13.34	13.38	25,400	339,652	13.372	13.07	12.73	-	13.07	13.11	25,932	13.098	0.60%
2018-04-25	0	13.26	13.00	-	13.26	13.28	2,200	29,176	13.262	12.99	12.73	-	12.99	13.01	2,246	12.990	-2.07%
2018-04-24	0	13.54	13.52	13.60	13.52	13.52	29,122	393,717	13.520	13.26	13.24	13.32	13.24	13.24	29,732	13.242	0.00%
2018-04-23	0	13.54	13.00	13.90	13.54	13.60	600	8,136	13.560	13.26	12.73	13.61	13.26	13.32	613	13.282	-1.17%
2018-04-20	0	13.70	13.00	13.92	13.74	13.78	9,516	130,921	13.758	13.42	12.73	13.63	13.46	13.50	9,715	13.476	-1.58%
2018-04-19	0	13.92	13.00	13.94	13.90	13.92	13,857	192,810	13.914	13.63	12.73	13.65	13.61	13.63	14,147	13.629	0.14%
2018-04-18	0	13.90	13.00	13.90	13.90	13.90	200	2,780	13.900	13.61	12.73	13.61	13.61	13.61	204	13.615	1.91%
2018-04-17	0	13.64	13.60	-	13.62	13.64	8,800	119,876	13.622	13.36	13.32	-	13.34	13.36	8,984	13.343	1.19%
2018-04-16	0	13.48	13.46	13.54	13.48	13.54	17,000	229,500	13.500	13.20	13.18	13.26	13.20	13.26	17,356	13.223	-0.30%
2018-04-13	0	13.52	13.46	13.54	13.52	13.52	5,000	67,600	13.520	13.24	13.18	13.26	13.24	13.24	5,105	13.243	0.60%
2018-04-12	0	13.44	13.40	13.46	13.40	13.44	2,663	35,720	13.413	13.16	13.13	13.18	13.13	13.16	2,719	13.138	0.60%
2018-04-11	0	13.36	13.34	13.42	13.36	13.42	34,136	457,053	13.389	13.09	13.07	13.14	13.09	13.14	34,851	13.115	-0.15%
2018-04-10	0	13.38	13.34	-	13.34	13.40	22,400	299,720	13.380	13.11	13.07	-	13.07	13.13	22,869	13.106	1.36%
2018-04-09	0	13.20	13.20	13.26	13.14	13.20	60,000	789,324	13.155	12.93	12.93	12.99	12.87	12.93	61,256	12.886	-0.30%
2018-04-06	0	13.24	13.24	13.50	13.18	13.28	42,110	556,975	13.227	12.97	12.97	13.22	12.91	13.01	42,992	12.955	2.16%
2018-04-04	0	12.96	12.80	13.06	12.86	13.06	27,000	350,336	12.975	12.69	12.54	12.79	12.60	12.79	27,565	12.709	-0.92%
2018-04-03	0	13.08	13.06	-	13.00	13.26	52,942	691,898	13.069	12.81	12.79	-	12.73	12.99	54,050	12.801	-0.91%
2018-03-29	0	13.20	13.14	13.22	13.12	13.22	25,400	334,528	13.170	12.93	12.87	12.95	12.85	12.95	25,932	12.900	0.15%
2018-03-28	0	13.18	13.10	13.20	13.18	13.36	67,600	896,124	13.256	12.91	12.83	12.93	12.91	13.09	69,015	12.984	-4.42%
2018-03-27	0	13.82	13.78	-	13.82	13.86	631,796	8,732,125	13.821	13.51	13.47	-	13.51	13.55	646,428	13.508	2.22%
2018-03-26	0	13.52	13.10	13.54	13.36	13.52	20,600	276,164	13.406	13.21	12.80	13.23	13.06	13.21	21,077	13.103	-0.15%
2018-03-23	0	13.54	-	13.80	13.42	13.54	122,398	1,647,377	13.459	13.23	-	13.49	13.12	13.23	125,233	13.155	-2.45%
2018-03-22	0	13.88	-	-	13.92	14.04	28,800	402,712	13.983	13.57	-	-	13.60	13.72	29,467	13.667	-1.00%
2018-03-21	0	14.02	13.98	-	14.02	14.02	2,000	28,040	14.020	13.70	13.66	-	13.70	13.70	2,046	13.703	0.00%
2018-03-20	0	14.02	14.00	14.02	13.96	14.04	10,000	140,064	14.006	13.70	13.68	13.70	13.64	13.72	10,232	13.689	-1.13%
2018-03-19	0	14.18	-	14.22	14.18	14.20	22,000	312,300	14.196	13.86	-	13.90	13.86	13.88	22,509	13.874	-0.84%
2018-03-16	0	14.30	14.30	14.34	-	-	0	0	-	13.98	13.98	14.02	-	-	0	-	0.00%
2018-03-15	0	14.30	14.30	14.34	14.26	14.30	22,050	315,111	14.291	13.98	13.98	14.02	13.94	13.98	22,561	13.967	-0.56%
2018-03-14	0	14.38	14.32	-	14.24	14.38	27,000	385,852	14.291	14.05	14.00	-	13.92	14.05	27,625	13.967	-0.69%
2018-03-13	0	14.48	14.46	14.48	14.46	14.52	104,415	1,510,940	14.471	14.15	14.13	14.15	14.13	14.19	106,833	14.143	-0.55%
2018-03-12	0	14.56	14.50	-	14.48	14.56	74,200	1,077,596	14.523	14.23	14.17	-	14.15	14.23	75,918	14.194	2.54%
2018-03-09	0	14.20	14.18	-	14.20	14.20	15,200	215,840	14.200	13.88	13.86	-	13.88	13.88	15,552	13.879	0.85%
2018-03-08	0	14.08	14.00	-	14.00	14.08	3,800	53,436	14.062	13.76	13.68	-	13.68	13.76	3,888	13.744	1.59%
2018-03-07	0	13.86	13.86	-	13.84	13.88	103,200	1,430,308	13.860	13.55	13.55	-	13.53	13.57	105,590	13.546	-1.14%
2018-03-06	0	14.02	13.94	14.02	13.96	14.02	10,000	139,908	13.991	13.70	13.62	13.70	13.64	13.70	10,232	13.674	2.19%
2018-03-05	0	13.72	13.50	13.74	13.72	13.80	14,000	193,120	13.794	13.41	13.19	13.43	13.41	13.49	14,324	13.482	-0.15%
2018-03-02	0	13.74	13.70	13.74	13.70	13.78	18,800	258,376	13.743	13.43	13.39	13.43	13.39	13.47	19,235	13.432	-1.43%
2018-03-01	0	13.94	13.94	14.00	13.92	13.94	1,200	16,716	13.930	13.62	13.62	13.68	13.60	13.62	1,228	13.615	-0.85%
2018-02-28	0	14.06	13.88	14.12	13.98	14.10	35,207	494,066	14.033	13.74	13.57	13.80	13.66	13.78	36,022	13.716	-0.85%
2018-02-27	0	14.18	14.10	14.18	14.16	14.24	16,400	232,892	14.201	13.86	13.78	13.86	13.84	13.92	16,780	13.879	1.29%
2018-02-26	0	14.00	14.00	-	13.86	14.04	9,200	128,636	13.982	13.68	13.68	-	13.55	13.72	9,413	13.666	1.01%
2018-02-23	0	13.86	13.68	-	13.82	13.86	8,400	116,272	13.842	13.55	13.37	-	13.51	13.55	8,595	13.529	1.32%
2018-02-22	0	13.68	13.58	13.82	13.62	13.68	10,400	142,068	13.660	13.37	13.27	13.51	13.31	13.37	10,641	13.351	-1.01%
2018-02-21	0	13.82	13.82	13.84	13.78	13.82	87,800	1,212,872	13.814	13.51	13.51	13.53	13.47	13.51	89,833	13.501	0.29%
2018-02-20	0	13.78	13.70	13.78	13.66	13.78	78,377	1,075,797	13.726	13.47	13.39	13.47	13.35	13.47	80,192	13.415	0.88%
2018-02-15	0	13.66	13.58	-	13.62	13.66	49,000	669,120	13.656	13.35	13.27	-	13.31	13.35	50,135	13.346	1.94%
2018-02-14	0	13.40	13.32	-	13.32	13.40	41,000	546,404	13.327	13.10	13.02	-	13.02	13.10	41,950	13.025	1.36%
2018-02-13	0	13.22	13.14	-	13.22	13.30	10,200	135,200	13.255	12.92	12.84	-	12.92	13.00	10,436	12.955	1.69%
2018-02-12	0	13.00	12.88	13.10	13.00	13.06	58,000	756,340	13.040	12.71	12.59	12.80	12.71	12.76	59,343	12.745	0.93%
2018-02-09	0	12.88	12.82	12.90	12.78	13.00	7,600	97,872	12.878	12.59	12.53	12.61	12.49	12.71	7,776	12.586	-3.01%
2018-02-08	0	13.28	13.28	13.36	13.26	13.34	10,000	132,796	13.280	12.98	12.98	13.06	12.96	13.04	10,232	12.979	-0.45%
2018-02-07	0	13.34	13.34	13.40	13.30	13.50	139,200	1,864,280	13.393	13.04	13.04	13.10	13.00	13.19	142,424	13.090	2.30%
2018-02-06	0	13.04	12.96	13.04	12.76	13.20	36,400	469,712	12.904	12.74	12.67	12.74	12.47	12.90	37,243	12.612	-4.68%
2018-02-05	0	13.68	13.60	14.02	13.56	13.88	151,800	2,075,820	13.675	13.37	13.29	13.70	13.25	13.57	155,316	13.365	-2.43%
2018-02-02	0	14.02	14.00	14.02	14.04	14.06	14,000	196,656	14.047	13.70	13.68	13.70	13.72	13.74	14,324	13.729	-0.99%
2018-02-01	0	14.16	14.12	-	14.12	14.16	12,809	181,359	14.159	13.84	13.80	-	13.80	13.84	13,106	13.838	0.28%
2018-01-31	0	14.12	14.06	14.12	14.04	14.12	65,430	922,403	14.098	13.80	13.74	13.80	13.72	13.80	66,945	13.778	0.43%
2018-01-30	0	14.06	14.06	14.08	14.04	14.20	33,464	472,823	14.129	13.74	13.74	13.76	13.72	13.88	34,239	13.809	-0.99%
2018-01-29	0	14.20	14.08	14.22	14.20	14.28	45,712	651,583	14.254	13.88	13.76	13.90	13.88	13.96	46,771	13.931	0.85%
2018-01-26	0	14.08	14.06	14.14	14.08	14.10	27,999	394,317	14.083	13.76	13.74	13.82	13.76	13.78	28,647	13.764	0.57%
2018-01-25	0	14.00	13.88	14.12	14.00	14.04	2,200	30,808	14.004	13.68	13.57	13.80	13.68	13.72	2,251	13.687	-0.57%
2018-01-24	0	14.08	14.08	14.14	14.06	14.12	21,200	298,844	14.096	13.76	13.76	13.82	13.74	13.80	21,691	13.777	0.14%
2018-01-23	0	14.06	14.02	14.20	14.02	14.06	6,600	92,608	14.032	13.74	13.70	13.88	13.70	13.74	6,753	13.714	1.59%
2018-01-22	0	13.84	13.82	14.10	13.84	13.84	4,800	66,432	13.840	13.53	13.51	13.78	13.53	13.53	4,911	13.527	0.44%
2018-01-19	0	13.78	13.48	13.94	13.78	13.82	33,320	460,134	13.810	13.47	13.17	13.62	13.47	13.51	34,092	13.497	-0.29%
2018-01-18	0	13.82	13.80	13.92	13.80	13.84	7,000	96,776	13.825	13.51	13.49	13.60	13.49	13.53	7,162	13.512	0.88%
2018-01-17	0	13.70	13.68	13.84	13.70	13.72	22,800	312,712	13.715	13.39	13.37	13.53	13.39	13.41	23,328	13.405	-0.44%
2018-01-16	0	13.76	13.74	13.90	13.72	13.76	72,402	994,251	13.732	13.45	13.43	13.59	13.41	13.45	74,079	13.422	0.29%
2018-01-15	0	13.72	13.58	13.74	13.72	13.74	8,600	118,020	13.723	13.41	13.27	13.43	13.41	13.43	8,799	13.413	0.59%
2018-01-12	0	13.64	13.62	13.64	13.62	13.64	9,200	125,308	13.620	13.33	13.31	13.33	13.31	13.33	9,413	13.312	0.89%
2018-01-11	0	13.52	13.48	13.74	13.52	13.52	31,681	428,327	13.520	13.21	13.17	13.43	13.21	13.21	32,415	13.214	-0.15%
2018-01-10	0	13.54	13.52	13.74	13.54	13.54	40,553	549,087	13.540	13.23	13.21	13.43	13.23	13.23	41,492	13.234	0.00%
2018-01-09	0	13.54	13.50	13.54	13.48	13.54	470,400	6,355,476	13.511	13.23	13.19	13.23	13.17	13.23	481,294	13.205	0.15%
2018-01-08	0	13.52	13.50	13.52	13.50	13.52	3,200	43,260	13.519	13.21	13.19	13.21	13.19	13.21	3,274	13.213	1.20%
2018-01-05	0	13.36	13.34	13.50	13.34	13.40	84,684	1,131,495	13.361	13.06	13.04	13.19	13.04	13.10	86,645	13.059	0.30%
2018-01-04	0	13.32	-	13.40	13.28	13.38	77,600	1,032,732	13.308	13.02	-	13.10	12.98	13.08	79,397	13.007	1.06%
2018-01-03	0	13.18	13.18	13.20	13.18	13.20	20,463	269,802	13.185	12.88	12.88	12.90	12.88	12.90	20,937	12.886	1.70%
2018-01-02	0	12.96	12.50	13.04	12.96	13.04	34,400	447,852	13.019	12.67	12.22	12.74	12.67	12.74	35,197	12.724	-0.61%
2017-12-29	0	13.04	13.04	-	13.04	13.12	11,400	148,704	13.044	12.74	12.74	-	12.74	12.82	11,664	12.749	-0.46%
2017-12-28	0	13.10	13.06	13.10	13.08	13.10	145,557	1,903,892	13.080	12.80	12.76	12.80	12.78	12.80	148,928	12.784	0.46%
2017-12-27	0	13.04	12.80	13.06	13.04	13.06	126,000	1,643,932	13.047	12.74	12.51	12.76	12.74	12.76	128,918	12.752	-0.76%
2017-12-22	0	13.14	13.12	-	13.14	13.14	4,200	55,188	13.140	12.84	12.82	-	12.84	12.84	4,297	12.843	0.00%
2017-12-21	0	13.14	12.80	13.22	13.14	13.16	12,000	157,732	13.144	12.84	12.51	12.92	12.84	12.86	12,278	12.847	-0.61%
2017-12-20	0	13.22	13.18	-	13.16	13.22	4,600	60,564	13.166	12.92	12.88	-	12.86	12.92	4,707	12.868	-0.15%
2017-12-19	0	13.24	13.22	13.24	13.22	13.30	17,948	237,939	13.257	12.94	12.92	12.94	12.92	13.00	18,364	12.957	0.46%
2017-12-18	0	13.18	13.16	-	-	-	0	0	-	12.88	12.86	-	-	-	0	-	1.85%
2017-12-15	0	12.94	12.92	13.00	12.94	12.94	20,000	258,800	12.940	12.65	12.63	12.71	12.65	12.65	20,463	12.647	-0.31%
2017-12-14	0	12.98	-	-	12.98	12.98	3,000	38,940	12.980	12.69	-	-	12.69	12.69	3,069	12.686	0.15%
2017-12-13	0	12.96	-	13.00	12.90	12.96	158,266	2,042,482	12.905	12.67	-	12.71	12.61	12.67	161,931	12.613	0.15%
2017-12-12	0	12.94	12.88	12.98	12.94	12.98	62,203	805,810	12.955	12.65	12.59	12.69	12.65	12.69	63,644	12.661	0.47%
2017-12-11	0	12.88	12.88	-	12.84	12.88	53,000	681,640	12.861	12.59	12.59	-	12.55	12.59	54,227	12.570	0.16%
2017-12-08	0	12.86	-	-	12.82	12.86	71,600	919,432	12.841	12.57	-	-	12.53	12.57	73,258	12.551	0.31%
2017-12-07	0	12.82	12.46	-	12.78	12.82	73,600	942,132	12.801	12.53	12.18	-	12.49	12.53	75,305	12.511	1.42%
2017-12-06	0	12.64	12.46	12.72	12.62	12.72	101,400	1,282,336	12.646	12.35	12.18	12.43	12.33	12.43	103,748	12.360	-0.47%
2017-12-05	0	12.70	-	12.74	12.68	12.78	6,800	86,600	12.735	12.41	-	12.45	12.39	12.49	6,957	12.447	-1.70%
2017-12-04	0	12.92	12.92	12.94	12.90	12.94	21,099	272,753	12.927	12.63	12.63	12.65	12.61	12.65	21,588	12.635	0.16%
2017-12-01	0	12.90	12.88	12.90	12.86	12.90	16,329	210,636	12.900	12.61	12.59	12.61	12.57	12.61	16,707	12.608	1.10%
2017-11-30	0	12.76	12.76	12.78	12.76	12.80	19,200	245,128	12.767	12.47	12.47	12.49	12.47	12.51	19,645	12.478	-2.00%
2017-11-29	0	13.02	-	13.02	12.96	13.02	2,400	31,224	13.010	12.73	-	12.73	12.67	12.73	2,456	12.716	0.15%
2017-11-28	0	13.00	12.96	-	12.96	13.00	2,200	28,560	12.982	12.71	12.67	-	12.67	12.71	2,251	12.688	0.15%
2017-11-27	0	12.98	12.98	-	12.96	12.98	6,600	85,644	12.976	12.69	12.69	-	12.67	12.69	6,753	12.683	0.31%
2017-11-24	0	12.94	12.90	12.96	12.92	12.92	22,800	294,576	12.920	12.65	12.61	12.67	12.63	12.63	23,328	12.628	0.00%
2017-11-23	0	12.94	-	12.96	12.94	12.96	16,200	209,852	12.954	12.65	-	12.67	12.65	12.67	16,575	12.661	0.15%
2017-11-22	0	12.92	12.92	-	12.92	12.96	89,548	1,159,286	12.946	12.63	12.63	-	12.63	12.67	91,622	12.653	0.94%
2017-11-21	0	12.80	12.80	-	12.78	12.82	12,000	153,504	12.792	12.51	12.51	-	12.49	12.53	12,278	12.502	0.00%
2017-11-20	0	12.80	12.74	12.80	12.80	12.80	21,000	268,800	12.800	12.51	12.45	12.51	12.51	12.51	21,486	12.510	-0.47%
2017-11-17	0	12.86	12.86	-	12.86	12.88	2,703	34,768	12.863	12.57	12.57	-	12.57	12.59	2,766	12.572	1.10%
2017-11-16	0	12.72	12.70	-	12.68	12.72	8,800	111,904	12.716	12.43	12.41	-	12.39	12.43	9,004	12.429	0.32%
2017-11-15	0	12.68	12.68	12.70	12.68	12.72	36,800	466,992	12.690	12.39	12.39	12.41	12.39	12.43	37,652	12.403	-0.78%
2017-11-14	0	12.78	12.76	12.80	12.78	12.80	9,800	125,320	12.788	12.49	12.47	12.51	12.49	12.51	10,027	12.498	-0.16%
2017-11-13	0	12.80	12.78	12.84	-	-	0	0	-	12.51	12.49	12.55	-	-	0	-	0.00%
2017-11-10	0	12.80	12.76	12.90	12.80	12.80	6,200	79,360	12.800	12.51	12.47	12.61	12.51	12.51	6,344	12.510	-0.31%
2017-11-09	0	12.84	12.82	-	12.82	12.84	9,200	118,004	12.827	12.55	12.53	-	12.53	12.55	9,413	12.536	0.31%
2017-11-08	0	12.80	12.78	-	12.80	12.80	18,200	232,960	12.800	12.51	12.49	-	12.51	12.51	18,621	12.510	-0.16%
2017-11-07	0	12.82	12.78	-	12.82	12.82	1,800	23,076	12.820	12.53	12.49	-	12.53	12.53	1,842	12.530	0.47%
2017-11-06	0	12.76	12.72	-	12.68	12.76	62,600	795,560	12.709	12.47	12.43	-	12.39	12.47	64,050	12.421	0.95%
2017-11-03	0	12.64	12.64	-	12.64	12.64	2,000	25,280	12.640	12.35	12.35	-	12.35	12.35	2,046	12.354	0.16%
2017-11-02	0	12.62	12.60	-	12.58	12.74	14,600	184,232	12.619	12.33	12.31	-	12.30	12.45	14,938	12.333	-0.79%
2017-11-01	0	12.72	12.70	-	12.70	12.72	4,200	53,380	12.710	12.43	12.41	-	12.41	12.43	4,297	12.422	0.79%
2017-10-31	0	12.62	12.62	-	-	-	0	0	-	12.33	12.33	-	-	-	0	-	0.32%
2017-10-30	0	12.58	12.58	-	12.56	12.60	38,844	488,160	12.567	12.30	12.30	-	12.28	12.31	39,744	12.283	1.78%
2017-10-27	0	12.36	12.36	-	12.34	12.36	8,800	108,752	12.358	12.08	12.08	-	12.06	12.08	9,004	12.078	0.82%
2017-10-26	0	12.26	11.80	-	12.24	12.24	1,000	12,240	12.240	11.98	11.53	-	11.96	11.96	1,023	11.963	-0.16%
2017-10-25	0	12.28	12.24	-	12.28	12.30	13,000	159,840	12.295	12.00	11.96	-	12.00	12.02	13,301	12.017	-0.16%
2017-10-24	0	12.30	11.80	-	12.26	12.30	18,200	223,340	12.271	12.02	11.53	-	11.98	12.02	18,621	11.994	-0.65%
2017-10-23	0	12.38	12.36	-	12.38	12.38	68,292	845,454	12.380	12.10	12.08	-	12.10	12.10	69,874	12.100	0.16%
2017-10-20	0	12.36	-	12.50	12.32	12.36	27,600	340,536	12.338	12.08	-	12.22	12.04	12.08	28,239	12.059	0.49%
2017-10-19	0	12.30	-	12.38	12.34	12.40	50,034	619,317	12.378	12.02	-	12.10	12.06	12.12	51,193	12.098	-0.65%
2017-10-18	0	12.38	12.32	12.50	12.38	12.40	2,000	24,768	12.384	12.10	12.04	12.22	12.10	12.12	2,046	12.104	-0.16%
2017-10-17	0	12.40	12.38	12.50	12.38	12.40	7,392	91,640	12.397	12.12	12.10	12.22	12.10	12.12	7,563	12.117	0.16%
2017-10-16	0	12.38	12.34	12.38	12.38	12.40	13,200	163,456	12.383	12.10	12.06	12.10	12.10	12.12	13,506	12.103	0.81%
2017-10-13	0	12.28	-	-	12.28	12.30	30,400	373,320	12.280	12.00	-	-	12.00	12.02	31,104	12.002	-0.32%
2017-10-12	0	12.32	-	-	12.32	12.32	4,000	49,280	12.320	12.04	-	-	12.04	12.04	4,093	12.041	0.33%
2017-10-11	0	12.28	12.26	-	12.28	12.28	10,000	122,800	12.280	12.00	11.98	-	12.00	12.00	10,232	12.002	-0.16%
2017-10-10	0	12.30	12.28	-	12.26	12.30	3,200	39,240	12.263	12.02	12.00	-	11.98	12.02	3,274	11.985	0.00%
2017-10-09	0	12.30	-	-	12.30	12.32	34,000	418,400	12.306	12.02	-	-	12.02	12.04	34,787	12.027	0.16%
2017-10-06	0	12.28	-	-	12.20	12.30	39,600	486,552	12.287	12.00	-	-	11.92	12.02	40,517	12.009	0.99%
2017-10-04	0	12.16	-	-	12.16	12.16	10,800	131,328	12.160	11.88	-	-	11.88	11.88	11,050	11.885	0.16%
2017-10-03	0	12.14	12.04	-	12.14	12.14	18,692	226,920	12.140	11.87	11.77	-	11.87	11.87	19,125	11.865	0.83%
2017-09-29	0	12.04	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2017-09-28	0	12.04	-	-	12.00	12.04	13,200	158,800	12.030	11.77	-	-	11.73	11.77	13,506	11.758	0.75%
2017-09-27	0	11.98	-	12.00	11.92	11.98	329,123	3,926,858	11.931	11.68	-	11.70	11.62	11.68	337,591	11.632	0.34%
2017-09-26	0	11.94	-	-	11.92	11.94	5,000	59,680	11.936	11.64	-	-	11.62	11.64	5,129	11.637	-0.83%
2017-09-25	0	12.04	-	-	12.04	12.08	28,000	337,620	12.058	11.74	-	-	11.74	11.78	28,720	11.755	0.17%
2017-09-22	0	12.02	12.02	-	12.02	12.02	200	2,404	12.020	11.72	11.72	-	11.72	11.72	205	11.719	-0.83%
2017-09-21	0	12.12	12.10	12.16	-	-	0	0	-	11.82	11.80	11.85	-	-	0	-	-0.16%
2017-09-20	0	12.14	12.14	-	-	-	0	0	-	11.84	11.84	-	-	-	0	-	0.00%
2017-09-19	0	12.14	-	-	12.14	12.14	5,000	60,700	12.140	11.84	-	-	11.84	11.84	5,129	11.836	-0.49%
2017-09-18	0	12.20	-	12.22	12.12	12.20	10,800	131,712	12.196	11.89	-	11.91	11.82	11.89	11,078	11.890	0.66%
2017-09-15	0	12.12	12.10	12.16	12.10	12.12	21,562	260,980	12.104	11.82	11.80	11.85	11.80	11.82	22,117	11.800	-0.33%
2017-09-14	0	12.16	12.14	-	12.16	12.16	6,000	72,960	12.160	11.85	11.84	-	11.85	11.85	6,154	11.855	0.00%
2017-09-13	0	12.16	12.16	-	12.14	12.20	7,200	87,660	12.175	11.85	11.85	-	11.84	11.89	7,385	11.870	-0.16%
2017-09-12	0	12.18	12.16	12.18	12.18	12.18	600	7,308	12.180	11.87	11.85	11.87	11.87	11.87	615	11.874	0.83%
2017-09-11	0	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	6,770	11.786	-0.17%
2017-09-08	0	12.10	11.96	-	12.10	12.12	1,450	17,550	12.103	11.80	11.66	-	11.80	11.82	1,487	11.800	0.00%
2017-09-07	0	12.10	11.96	12.14	12.10	12.12	71,207	862,944	12.119	11.80	11.66	11.84	11.80	11.82	73,039	11.815	0.00%
2017-09-06	0	12.10	11.96	12.12	12.06	12.10	10,000	120,860	12.086	11.80	11.66	11.82	11.76	11.80	10,257	11.783	-0.33%
2017-09-05	0	12.14	-	12.18	12.14	12.18	37,884	460,533	12.156	11.84	-	11.87	11.84	11.87	38,859	11.851	0.00%
2017-09-04	0	12.14	-	12.18	12.10	12.14	11,000	133,232	12.112	11.84	-	11.87	11.80	11.84	11,283	11.808	-0.33%
2017-09-01	0	12.18	12.14	-	-	-	0	0	-	11.87	11.84	-	-	-	0	-	0.83%
2017-08-31	0	12.08	-	-	12.08	12.12	12,000	145,160	12.097	11.78	-	-	11.78	11.82	12,309	11.793	0.83%
2017-08-30	0	11.98	-	11.98	11.98	12.02	38,119	457,220	11.995	11.68	-	11.68	11.68	11.72	39,100	11.694	1.70%
2017-08-29	0	11.78	-	-	11.78	11.82	46,664	551,080	11.810	11.48	-	-	11.48	11.52	47,865	11.513	-0.17%
2017-08-28	0	11.80	-	-	11.80	11.86	14,200	168,080	11.837	11.50	-	-	11.50	11.56	14,565	11.540	-0.67%
2017-08-25	0	11.88	11.86	-	11.86	11.88	3,400	40,364	11.872	11.58	11.56	-	11.56	11.58	3,487	11.574	0.00%
2017-08-24	0	11.88	-	11.98	11.86	11.88	47,374	562,243	11.868	11.58	-	11.68	11.56	11.58	48,593	11.570	0.34%
2017-08-22	0	11.84	11.80	-	11.82	11.84	25,000	295,600	11.824	11.54	11.50	-	11.52	11.54	25,643	11.527	0.51%
2017-08-21	0	11.78	-	-	11.78	11.80	10,000	117,804	11.780	11.48	-	-	11.48	11.50	10,257	11.485	-0.17%
2017-08-18	0	11.80	11.78	-	11.80	11.92	50,400	596,380	11.833	11.50	11.48	-	11.50	11.62	51,697	11.536	-1.99%
2017-08-17	0	12.04	11.92	-	12.02	12.04	33,926	408,457	12.040	11.74	11.62	-	11.72	11.74	34,799	11.738	0.17%
2017-08-16	0	12.02	12.00	-	12.00	12.02	12,000	144,060	12.005	11.72	11.70	-	11.70	11.72	12,309	11.704	0.00%
2017-08-15	0	12.02	-	12.06	11.88	12.08	122,800	1,474,124	12.004	11.72	-	11.76	11.58	11.78	125,959	11.703	0.84%
2017-08-14	0	11.92	-	-	11.90	11.94	26,000	309,804	11.916	11.62	-	-	11.60	11.64	26,669	11.617	1.71%
2017-08-11	0	11.72	11.72	11.76	11.72	11.96	24,140	283,442	11.742	11.43	11.43	11.47	11.43	11.66	24,761	11.447	-2.17%
2017-08-10	0	11.98	-	-	11.98	12.00	10,400	124,624	11.983	11.68	-	-	11.68	11.70	10,668	11.683	0.00%
2017-08-09	0	11.98	-	-	11.98	11.98	20,000	239,600	11.980	11.68	-	-	11.68	11.68	20,515	11.680	-0.50%
2017-08-08	0	12.04	-	-	12.04	12.04	5,800	69,832	12.040	11.74	-	-	11.74	11.74	5,949	11.738	0.17%
2017-08-07	0	12.02	12.02	-	12.02	12.02	3,200	38,464	12.020	11.72	11.72	-	11.72	11.72	3,282	11.719	0.33%
2017-08-04	0	11.98	11.94	-	11.94	11.98	3,200	38,296	11.968	11.68	11.64	-	11.64	11.68	3,282	11.667	-0.17%
2017-08-03	0	12.00	11.98	-	11.96	12.02	6,800	81,568	11.995	11.70	11.68	-	11.66	11.72	6,975	11.694	-0.33%
2017-08-02	0	12.04	-	-	12.04	12.06	41,000	494,300	12.056	11.74	-	-	11.74	11.76	42,055	11.754	0.33%
2017-08-01	0	12.00	11.98	-	11.98	12.00	21,678	259,908	11.990	11.70	11.68	-	11.68	11.70	22,236	11.689	-0.33%
2017-07-31	0	12.04	12.00	-	11.96	12.04	11,800	141,720	12.010	11.74	11.70	-	11.66	11.74	12,104	11.709	1.01%
2017-07-28	0	11.92	11.88	-	11.90	11.94	14,800	176,376	11.917	11.62	11.58	-	11.60	11.64	15,181	11.618	-1.97%
2017-07-27	0	12.16	12.14	-	12.10	12.16	93,236	1,133,589	12.158	11.85	11.84	-	11.80	11.85	95,635	11.853	0.83%
2017-07-26	0	12.06	12.02	-	12.04	12.06	72,570	875,018	12.058	11.76	11.72	-	11.74	11.76	74,437	11.755	0.50%
2017-07-25	0	12.00	12.00	12.06	12.00	12.02	27,400	328,960	12.006	11.70	11.70	11.76	11.70	11.72	28,105	11.705	0.33%
2017-07-24	0	11.96	11.92	-	11.96	12.00	20,200	242,000	11.980	11.66	11.62	-	11.66	11.70	20,720	11.680	-0.33%
2017-07-21	0	12.00	-	-	12.00	12.04	11,400	137,116	12.028	11.70	-	-	11.70	11.74	11,693	11.726	0.00%
2017-07-20	0	12.00	12.00	-	-	-	0	0	-	11.70	11.70	-	-	-	0	-	0.00%
2017-07-19	0	12.00	11.94	-	11.88	12.00	16,400	196,732	11.996	11.70	11.64	-	11.58	11.70	16,822	11.695	1.01%
2017-07-18	0	11.88	11.86	11.90	11.86	11.90	31,600	375,416	11.880	11.58	11.56	11.60	11.56	11.60	32,413	11.582	0.34%
2017-07-17	0	11.84	11.84	11.90	11.84	11.84	3,600	42,624	11.840	11.54	11.54	11.60	11.54	11.54	3,693	11.543	0.68%
2017-07-14	0	11.76	11.58	-	11.76	11.76	10,000	117,600	11.760	11.47	11.29	-	11.47	11.47	10,257	11.465	0.00%
2017-07-13	0	11.76	11.58	11.78	11.74	11.76	6,200	72,848	11.750	11.47	11.29	11.48	11.45	11.47	6,360	11.455	1.20%
2017-07-12	0	11.62	11.62	-	11.62	11.62	9,454	109,855	11.620	11.33	11.33	-	11.33	11.33	9,697	11.328	0.35%
2017-07-11	0	11.58	11.56	11.60	11.58	11.60	225,198	2,611,848	11.598	11.29	11.27	11.31	11.29	11.31	230,992	11.307	0.35%
2017-07-10	0	11.54	11.54	-	-	-	0	0	-	11.25	11.25	-	-	-	0	-	1.41%
2017-07-07	0	11.38	11.34	11.38	11.42	11.42	13,795	157,538	11.420	11.09	11.06	11.09	11.13	11.13	14,150	11.133	-0.70%
2017-07-06	0	11.46	11.38	-	11.46	11.46	12,365	141,702	11.460	11.17	11.09	-	11.17	11.17	12,683	11.172	1.24%
2017-07-05	0	11.32	11.30	-	11.32	11.32	11,863	134,289	11.320	11.04	11.02	-	11.04	11.04	12,168	11.036	0.00%
2017-07-04	0	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	18,873	11.051	-1.74%
2017-07-03	0	11.52	11.50	-	11.50	11.52	35,923	413,700	11.516	11.23	11.21	-	11.21	11.23	36,847	11.227	0.52%
2017-06-30	0	11.46	11.46	-	11.44	11.48	1,199,063	13,740,581	11.459	11.17	11.17	-	11.15	11.19	1,229,912	11.172	-2.05%
2017-06-29	0	11.70	11.50	-	11.68	11.72	186,499	2,182,378	11.702	11.41	11.21	-	11.39	11.43	191,297	11.408	1.92%
2017-06-28	0	11.48	11.44	-	11.44	11.70	157,912	1,812,197	11.476	11.19	11.15	-	11.15	11.41	161,975	11.188	-1.88%
2017-06-27	0	11.70	11.62	11.70	11.70	11.70	17,400	203,580	11.700	11.41	11.33	11.41	11.41	11.41	17,848	11.407	-0.68%
2017-06-26	0	11.78	11.78	-	11.76	11.78	51,800	609,448	11.765	11.48	11.48	-	11.47	11.48	53,133	11.470	0.34%
2017-06-23	0	11.74	11.72	11.74	11.74	11.78	2,200	25,872	11.760	11.45	11.43	11.45	11.45	11.48	2,257	11.465	0.17%
2017-06-22	0	11.72	11.70	11.80	11.72	11.80	30,000	353,200	11.773	11.43	11.41	11.50	11.43	11.50	30,772	11.478	0.86%
2017-06-21	0	11.62	11.58	-	11.62	11.66	47,800	556,356	11.639	11.33	11.29	-	11.33	11.37	49,030	11.347	-0.85%
2017-06-20	0	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	11.48	117,754	11.451	1.03%
2017-06-19	0	11.60	11.60	11.62	11.54	11.60	2,600	30,100	11.577	11.31	11.31	11.33	11.25	11.31	2,667	11.287	0.35%
2017-06-16	0	11.56	11.56	11.60	11.56	11.60	50,600	585,200	11.565	11.27	11.27	11.31	11.27	11.31	51,902	11.275	0.17%
2017-06-15	0	11.54	11.52	11.62	11.52	11.58	52,000	599,564	11.530	11.25	11.23	11.33	11.23	11.29	53,338	11.241	-1.37%
2017-06-14	0	11.70	11.68	-	11.68	11.76	57,000	666,628	11.695	11.41	11.39	-	11.39	11.47	58,466	11.402	0.52%
2017-06-13	0	11.64	11.62	-	11.62	11.64	24,400	283,912	11.636	11.35	11.33	-	11.33	11.35	25,028	11.344	0.34%
2017-06-12	0	11.60	11.54	11.66	11.60	12.00	106,000	1,235,240	11.653	11.31	11.25	11.37	11.31	11.70	108,727	11.361	-2.85%
2017-06-09	0	11.94	11.92	-	11.92	11.96	74,400	888,372	11.941	11.64	11.62	-	11.62	11.66	76,314	11.641	0.00%
2017-06-08	0	11.94	11.90	11.94	11.90	12.04	20,600	246,940	11.987	11.64	11.60	11.64	11.60	11.74	21,130	11.687	0.51%
2017-06-07	0	11.88	11.86	11.90	11.88	11.90	9,200	109,412	11.893	11.58	11.56	11.60	11.58	11.60	9,437	11.594	-0.34%
2017-06-06	0	11.92	11.88	-	11.88	11.98	44,600	532,092	11.930	11.62	11.58	-	11.58	11.68	45,747	11.631	0.00%
2017-06-05	0	11.92	11.88	-	11.92	11.92	120,800	1,439,936	11.920	11.62	11.58	-	11.62	11.62	123,908	11.621	0.68%
2017-06-02	0	11.84	11.82	-	11.84	11.84	32,600	385,984	11.840	11.54	11.52	-	11.54	11.54	33,439	11.543	0.51%
2017-06-01	0	11.78	11.64	11.80	11.74	11.80	58,800	692,080	11.770	11.48	11.35	11.50	11.45	11.50	60,313	11.475	0.17%
2017-05-31	0	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	23,592	11.468	0.00%
2017-05-29	0	11.76	11.74	11.80	11.74	11.76	33,400	392,684	11.757	11.47	11.45	11.50	11.45	11.47	34,259	11.462	0.17%
2017-05-26	0	11.74	11.70	11.78	11.72	11.74	39,400	461,844	11.722	11.45	11.41	11.48	11.43	11.45	40,414	11.428	0.69%
2017-05-25	0	11.66	11.62	11.70	11.58	11.74	43,800	512,076	11.691	11.37	11.33	11.41	11.29	11.45	44,927	11.398	0.69%
2017-05-24	0	11.58	11.56	11.62	11.52	11.58	11,400	131,972	11.577	11.29	11.27	11.33	11.23	11.29	11,693	11.286	0.17%
2017-05-23	0	11.56	11.58	11.68	11.56	11.56	1,000	11,560	11.560	11.27	11.29	11.39	11.27	11.27	1,026	11.270	0.87%
2017-05-22	0	11.46	11.44	11.52	11.46	11.46	1,400	16,044	11.460	11.17	11.15	11.23	11.17	11.17	1,436	11.173	0.53%
2017-05-19	0	11.40	11.36	11.46	11.40	11.40	22,800	259,920	11.400	11.11	11.08	11.17	11.11	11.11	23,387	11.114	0.88%
2017-05-18	0	11.30	11.26	11.42	11.30	11.52	26,200	297,252	11.346	11.02	10.98	11.13	11.02	11.23	26,874	11.061	-2.08%
2017-05-17	0	11.54	11.52	11.60	11.50	11.58	46,200	533,424	11.546	11.25	11.23	11.31	11.21	11.29	47,389	11.256	-0.17%
2017-05-16	0	11.56	11.52	-	11.54	11.56	21,000	242,684	11.556	11.27	11.23	-	11.25	11.27	21,540	11.267	0.17%
2017-05-15	0	11.54	11.52	-	11.50	11.54	3,200	36,892	11.529	11.25	11.23	-	11.21	11.25	3,282	11.240	0.52%
2017-05-12	0	11.48	11.30	-	11.48	11.48	12,800	146,944	11.480	11.19	11.02	-	11.19	11.19	13,129	11.192	-0.17%
2017-05-11	0	11.50	11.40	-	11.48	11.50	21,600	248,388	11.499	11.21	11.11	-	11.19	11.21	22,156	11.211	0.00%
2017-05-10	0	11.50	10.96	-	11.50	11.52	39,600	455,600	11.505	11.21	10.69	-	11.21	11.23	40,619	11.216	0.35%
2017-05-09	0	11.46	11.44	-	11.42	11.46	18,000	206,040	11.447	11.17	11.15	-	11.13	11.17	18,463	11.160	0.35%
2017-05-08	0	11.42	11.30	-	11.40	11.50	12,000	137,800	11.483	11.13	11.02	-	11.11	11.21	12,309	11.195	0.35%
2017-05-05	0	11.38	11.34	-	11.34	11.44	55,200	629,224	11.399	11.09	11.06	-	11.06	11.15	56,620	11.113	0.00%
2017-05-04	0	11.38	11.36	-	11.38	11.50	122,000	1,392,300	11.412	11.09	11.08	-	11.09	11.21	125,139	11.126	-0.18%
2017-05-02	0	11.40	11.38	-	11.40	11.46	41,200	470,280	11.415	11.11	11.09	-	11.11	11.17	42,260	11.128	0.88%
2017-04-28	0	11.30	-	-	11.30	11.34	34,600	391,736	11.322	11.02	-	-	11.02	11.06	35,490	11.038	0.71%
2017-04-27	0	11.22	-	-	11.22	11.30	22,200	249,884	11.256	10.94	-	-	10.94	11.02	22,771	10.974	-0.18%
2017-04-26	0	11.24	11.12	11.24	11.22	11.32	31,200	351,304	11.260	10.96	10.84	10.96	10.94	11.04	32,003	10.977	1.08%
2017-04-25	0	11.12	11.12	-	11.12	11.20	41,000	456,936	11.145	10.84	10.84	-	10.84	10.92	42,055	10.865	0.36%
2017-04-24	0	11.08	11.06	-	11.06	11.06	1,800	19,908	11.060	10.80	10.78	-	10.78	10.78	1,846	10.783	0.91%
2017-04-21	0	10.98	-	-	10.98	11.00	23,200	255,176	10.999	10.70	-	-	10.70	10.72	23,797	10.723	0.73%
2017-04-20	0	10.90	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	0.00%
2017-04-19	0	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	10,257	10.627	0.37%
2017-04-18	0	10.86	10.80	-	-	-	0	0	-	10.59	10.53	-	-	-	0	-	0.00%
2017-04-13	0	10.86	-	-	10.86	10.86	1,000	10,860	10.860	10.59	-	-	10.59	10.59	1,026	10.588	-0.18%
2017-04-12	0	10.88	10.88	-	10.88	10.88	30,000	326,400	10.880	10.61	10.61	-	10.61	10.61	30,772	10.607	-0.55%
2017-04-11	0	10.94	-	-	10.94	10.94	9,800	107,212	10.940	10.67	-	-	10.67	10.67	10,052	10.666	0.37%
2017-04-10	0	10.90	-	-	10.90	10.90	1,200	13,080	10.900	10.63	-	-	10.63	10.63	1,231	10.627	-0.18%
2017-04-07	0	10.92	10.88	10.94	-	-	0	0	-	10.65	10.61	10.67	-	-	0	-	0.00%
2017-04-06	0	10.92	10.84	-	10.84	10.92	44,200	481,896	10.903	10.65	10.57	-	10.57	10.65	45,337	10.629	-0.55%
2017-04-05	0	10.98	-	-	10.98	10.98	800	8,784	10.980	10.70	-	-	10.70	10.70	821	10.705	-0.18%
2017-04-03	0	11.00	10.94	11.00	10.94	11.00	3,200	35,140	10.981	10.72	10.67	10.72	10.67	10.72	3,282	10.706	0.55%
2017-03-31	0	10.94	10.94	-	10.94	10.98	2,000	21,916	10.958	10.67	10.67	-	10.67	10.70	2,051	10.683	-0.36%
2017-03-30	0	10.98	10.88	-	10.94	10.98	21,200	232,728	10.978	10.70	10.61	-	10.67	10.70	21,745	10.702	0.92%
2017-03-29	0	10.94	10.88	-	-	-	0	0	-	10.61	10.55	-	-	-	0	-	0.55%
2017-03-28	0	10.88	10.88	10.94	10.88	10.94	8,800	96,164	10.928	10.55	10.55	10.61	10.55	10.61	9,076	10.595	0.74%
2017-03-27	0	10.80	-	10.80	10.78	10.84	5,800	62,644	10.801	10.47	-	10.47	10.45	10.51	5,982	10.472	-0.92%
2017-03-24	0	10.90	10.88	10.90	10.90	10.90	1,000	10,900	10.900	10.57	10.55	10.57	10.57	10.57	1,031	10.568	0.00%
2017-03-23	0	10.90	10.80	11.00	10.90	10.90	1,000	10,900	10.900	10.57	10.47	10.67	10.57	10.57	1,031	10.568	0.74%
2017-03-22	0	10.82	-	11.00	10.80	10.82	48,200	520,776	10.805	10.49	-	10.67	10.47	10.49	49,713	10.476	-1.28%
2017-03-21	0	10.96	10.90	11.00	10.90	10.96	11,000	120,500	10.955	10.63	10.57	10.67	10.57	10.63	11,345	10.621	0.55%
2017-03-20	0	10.90	10.80	-	10.90	10.96	2,200	24,016	10.916	10.57	10.47	-	10.57	10.63	2,269	10.584	-0.73%
2017-03-17	0	10.98	10.80	11.00	10.98	10.98	2,000	21,960	10.980	10.65	10.47	10.67	10.65	10.65	2,063	10.646	-0.36%
2017-03-16	0	11.02	10.80	-	11.02	11.02	4,200	46,284	11.020	10.68	10.47	-	10.68	10.68	4,332	10.685	1.29%
2017-03-15	0	10.88	10.80	-	10.88	10.88	3,000	32,640	10.880	10.55	10.47	-	10.55	10.55	3,094	10.549	-0.18%
2017-03-14	0	10.90	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.00%
2017-03-13	0	10.90	10.88	-	-	-	0	0	-	10.57	10.55	-	-	-	0	-	0.00%
2017-03-10	0	10.90	10.88	-	10.90	10.90	200	2,180	10.900	10.57	10.55	-	10.57	10.57	206	10.568	0.55%
2017-03-09	0	10.84	10.84	-	-	-	0	0	-	10.51	10.51	-	-	-	0	-	0.00%
2017-03-08	0	10.84	10.82	-	10.84	10.84	10,000	108,400	10.840	10.51	10.49	-	10.51	10.51	10,314	10.510	0.00%
2017-03-07	0	10.84	10.84	-	10.84	10.84	7,000	75,880	10.840	10.51	10.51	-	10.51	10.51	7,220	10.510	-0.18%
2017-03-06	0	10.86	10.80	10.92	10.86	10.88	30,000	326,000	10.867	10.53	10.47	10.59	10.53	10.55	30,942	10.536	0.18%
2017-03-03	0	10.84	10.80	10.92	10.86	10.86	2,000	21,720	10.860	10.51	10.47	10.59	10.53	10.53	2,063	10.530	-0.55%
2017-03-02	0	10.90	10.86	10.92	10.84	10.92	6,200	67,292	10.854	10.57	10.53	10.59	10.51	10.59	6,395	10.523	0.74%
2017-03-01	0	10.82	10.76	10.84	10.76	10.82	6,000	64,620	10.770	10.49	10.43	10.51	10.43	10.49	6,188	10.442	0.37%
2017-02-28	0	10.78	10.78	10.84	10.78	10.78	800	8,624	10.780	10.45	10.45	10.51	10.45	10.45	825	10.452	-0.55%
2017-02-27	0	10.84	10.76	10.84	10.84	10.84	1,000	10,840	10.840	10.51	10.43	10.51	10.51	10.51	1,031	10.510	0.56%
2017-02-24	0	10.78	10.70	10.84	-	-	0	0	-	10.45	10.37	10.51	-	-	0	-	-0.55%
2017-02-23	0	10.84	10.70	10.84	10.84	10.84	600	6,512	10.853	10.51	10.37	10.51	10.51	10.51	619	10.523	0.18%
2017-02-22	0	10.82	10.70	10.82	10.82	10.82	1,400	15,148	10.820	10.49	10.37	10.49	10.49	10.49	1,444	10.491	0.56%
2017-02-21	0	10.76	10.70	10.82	10.74	10.82	28,200	303,384	10.758	10.43	10.37	10.49	10.41	10.49	29,085	10.431	-0.37%
2017-02-20	0	10.80	10.76	10.82	10.80	10.80	200	2,160	10.800	10.47	10.43	10.49	10.47	10.47	206	10.471	0.93%
2017-02-17	0	10.70	10.70	-	10.70	10.70	4,000	42,800	10.700	10.37	10.37	-	10.37	10.37	4,126	10.374	0.00%
2017-02-16	0	10.70	10.56	-	-	-	0	0	-	10.37	10.24	-	-	-	0	-	0.00%
2017-02-15	0	10.70	10.56	-	10.68	10.70	10,200	109,136	10.700	10.37	10.24	-	10.36	10.37	10,520	10.374	0.94%
2017-02-14	0	10.60	10.56	-	-	-	0	0	-	10.28	10.24	-	-	-	0	-	0.19%
2017-02-13	0	10.58	10.54	-	10.58	10.58	2,000	21,160	10.580	10.26	10.22	-	10.26	10.26	2,063	10.258	0.00%
2017-02-10	0	10.58	10.54	-	10.56	10.58	27,400	289,512	10.566	10.26	10.22	-	10.24	10.26	28,260	10.245	0.76%
2017-02-09	0	10.50	10.48	-	10.50	10.50	3,600	37,800	10.500	10.18	10.16	-	10.18	10.18	3,713	10.180	0.19%
2017-02-08	0	10.48	10.48	-	10.48	10.48	1,000	10,480	10.480	10.16	10.16	-	10.16	10.16	1,031	10.161	0.77%
2017-02-07	0	10.40	10.38	-	-	-	0	0	-	10.08	10.06	-	-	-	0	-	0.19%
2017-02-06	0	10.38	10.38	-	-	-	0	0	-	10.06	10.06	-	-	-	0	-	0.00%
2017-02-03	0	10.38	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.00%
2017-02-02	0	10.38	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	-0.19%
2017-02-01	0	10.40	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	-0.19%
2017-01-27	0	10.42	-	-	10.42	10.42	1,000	10,420	10.420	10.10	-	-	10.10	10.10	1,031	10.103	-0.38%
2017-01-26	0	10.46	10.40	-	10.40	10.46	5,000	52,060	10.412	10.14	10.08	-	10.08	10.14	5,157	10.095	1.55%
2017-01-25	0	10.30	-	-	10.28	10.28	200	2,056	10.280	9.987	-	-	9.967	9.967	206	9.9672	0.98%
2017-01-24	0	10.20	-	-	-	-	0	0	-	9.890	-	-	-	-	0	-	0.00%
2017-01-23	0	10.20	-	-	10.20	10.20	2,000	20,400	10.200	9.890	-	-	9.890	9.890	2,063	9.8896	-0.39%
2017-01-20	0	10.24	-	-	10.24	10.24	7,000	71,680	10.240	9.928	-	-	9.928	9.928	7,220	9.9284	0.20%
2017-01-19	0	10.22	10.18	-	10.22	10.22	200	2,044	10.220	9.909	9.870	-	9.909	9.909	206	9.9090	0.20%
2017-01-18	0	10.20	10.18	-	10.20	10.20	1,000	10,200	10.200	9.890	9.870	-	9.890	9.890	1,031	9.8896	0.00%
2017-01-17	0	10.20	10.18	-	-	-	0	0	-	9.890	9.870	-	-	-	0	-	0.00%
2017-01-16	0	10.20	10.20	-	-	-	0	0	-	9.890	9.890	-	-	-	0	-	0.00%
2017-01-13	0	10.20	10.18	-	10.18	10.20	6,000	61,100	10.183	9.890	9.870	-	9.870	9.890	6,188	9.8735	0.20%
2017-01-12	0	10.18	10.14	-	10.14	10.18	2,000	20,320	10.160	9.870	9.831	-	9.831	9.870	2,063	9.8508	0.39%
2017-01-11	0	10.14	-	-	-	-	0	0	-	9.831	-	-	-	-	0	-	0.00%
2017-01-10	0	10.14	-	-	10.14	10.16	1,600	16,236	10.148	9.831	-	-	9.831	9.851	1,650	9.8387	0.00%
2017-01-09	0	10.14	10.10	-	10.10	10.14	13,000	131,316	10.101	9.831	9.793	-	9.793	9.831	13,408	9.7939	1.00%
2017-01-06	0	10.04	-	-	10.00	10.04	5,000	50,080	10.016	9.734	-	-	9.696	9.734	5,157	9.7112	1.01%
2017-01-05	0	9.940	9.940	-	-	-	0	0	-	9.638	9.638	-	-	-	0	-	0.10%
2017-01-04	0	9.930	9.900	9.930	9.930	9.930	2,000	19,860	9.9300	9.628	9.599	9.628	9.628	9.628	2,063	9.6278	0.30%
2017-01-03	0	9.900	-	-	9.920	9.920	8,000	79,360	9.9200	9.599	-	-	9.618	9.618	8,251	9.6181	-0.40%
2016-12-30	0	9.940	9.920	-	-	-	0	0	-	9.638	9.618	-	-	-	0	-	0.10%
2016-12-29	0	9.930	9.920	-	9.960	9.960	400	3,984	9.9600	9.628	9.618	-	9.657	9.657	413	9.6569	-0.90%
2016-12-28	0	10.02	-	-	-	-	0	0	-	9.715	-	-	-	-	0	-	0.40%
2016-12-23	0	9.980	-	-	9.980	10.00	2,600	25,960	9.9846	9.676	-	-	9.676	9.696	2,682	9.6808	0.00%
2016-12-22	0	9.980	9.960	-	9.980	9.980	1,000	9,980	9.9800	9.676	9.657	-	9.676	9.676	1,031	9.6763	-0.40%
2016-12-21	0	10.02	10.00	-	10.02	10.04	3,800	38,108	10.028	9.715	9.696	-	9.715	9.734	3,919	9.7233	0.50%
2016-12-20	0	9.970	-	-	9.970	9.980	70,000	698,500	9.9786	9.667	-	-	9.667	9.676	72,197	9.6749	0.10%
2016-12-19	0	9.960	-	-	-	-	0	0	-	9.657	-	-	-	-	0	-	0.00%
2016-12-16	0	9.960	-	-	-	-	0	0	-	9.657	-	-	-	-	0	-	0.00%
2016-12-15	0	9.960	-	-	9.950	9.950	800	7,960	9.9500	9.657	-	-	9.647	9.647	825	9.6472	0.00%
2016-12-14	0	9.960	-	-	9.960	9.960	3,600	35,856	9.9600	9.657	-	-	9.657	9.657	3,713	9.6569	1.22%
2016-12-13	0	9.840	-	-	9.830	9.830	2,000	19,660	9.8300	9.541	-	-	9.531	9.531	2,063	9.5309	0.41%
2016-12-12	0	9.800	9.100	-	-	-	0	0	-	9.502	8.823	-	-	-	0	-	0.00%
2016-12-09	0	9.800	9.100	-	9.800	9.800	400	3,920	9.8000	9.502	8.823	-	9.502	9.502	413	9.5018	0.31%
2016-12-08	0	9.770	9.100	-	-	-	0	0	-	9.473	8.823	-	-	-	0	-	1.14%
2016-12-07	0	9.660	9.100	-	-	-	0	0	-	9.366	8.823	-	-	-	0	-	0.31%
2016-12-06	0	9.630	9.100	-	9.630	9.670	5,000	48,214	9.6428	9.337	8.823	-	9.337	9.376	5,157	9.3494	0.73%
2016-12-05	0	9.560	9.100	-	9.560	9.560	20,000	191,200	9.5600	9.269	8.823	-	9.269	9.269	20,628	9.2691	0.10%
2016-12-02	0	9.550	9.100	-	9.550	9.550	800	7,640	9.5500	9.259	8.823	-	9.259	9.259	825	9.2594	-1.95%
2016-12-01	0	9.740	9.100	-	9.750	9.750	1,600	15,600	9.7500	9.444	8.823	-	9.453	9.453	1,650	9.4533	-0.92%
2016-11-30	0	9.830	9.100	-	-	-	0	0	-	9.531	8.823	-	-	-	0	-	0.31%
2016-11-29	0	9.800	9.100	-	9.790	9.790	4,800	46,992	9.7900	9.502	8.823	-	9.492	9.492	4,951	9.4921	0.00%
2016-11-28	0	9.800	9.100	-	-	-	0	0	-	9.502	8.823	-	-	-	0	-	0.00%
2016-11-25	0	9.800	9.100	-	9.800	9.800	1,000	9,800	9.8000	9.502	8.823	-	9.502	9.502	1,031	9.5018	0.20%
2016-11-24	0	9.780	9.100	-	9.780	9.780	200	1,956	9.7800	9.482	8.823	-	9.482	9.482	206	9.4824	-0.91%
2016-11-23	0	9.870	9.100	-	9.870	9.870	2,200	21,714	9.8700	9.570	8.823	-	9.570	9.570	2,269	9.5697	0.10%
2016-11-22	0	9.860	9.850	-	9.860	9.860	3,000	29,580	9.8600	9.560	9.550	-	9.560	9.560	3,094	9.5600	1.23%
2016-11-21	0	9.740	9.100	-	9.730	9.740	2,200	21,408	9.7309	9.444	8.823	-	9.434	9.444	2,269	9.4348	0.21%
2016-11-18	0	9.720	9.100	-	-	-	0	0	-	9.424	8.823	-	-	-	0	-	0.21%
2016-11-17	0	9.700	9.100	-	9.700	9.700	3,000	29,100	9.7000	9.405	8.823	-	9.405	9.405	3,094	9.4048	0.94%
2016-11-16	0	9.610	9.100	9.670	9.610	9.610	21,000	201,810	9.6100	9.318	8.823	9.376	9.318	9.318	21,659	9.3176	1.05%
2016-11-15	0	9.510	9.100	-	-	-	0	0	-	9.221	8.823	-	-	-	0	-	-0.52%
2016-11-14	0	9.560	9.100	-	-	-	0	0	-	9.269	8.823	-	-	-	0	-	0.63%
2016-11-11	0	9.500	9.100	-	9.500	9.500	2,000	19,000	9.5000	9.211	8.823	-	9.211	9.211	2,063	9.2109	-3.06%
2016-11-10	0	9.800	9.350	-	9.720	9.800	11,200	109,664	9.7914	9.502	9.065	-	9.424	9.502	11,552	9.4935	4.81%
2016-11-09	0	9.350	9.100	9.730	9.220	9.280	26,000	240,500	9.2500	9.065	8.823	9.434	8.939	8.998	26,816	8.9685	-2.71%
2016-11-08	0	9.610	-	9.730	9.610	9.610	1,600	15,376	9.6100	9.318	-	9.434	9.318	9.318	1,650	9.3176	0.73%
2016-11-07	0	9.540	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.95%
2016-11-04	0	9.450	-	-	9.450	9.450	1,000	9,450	9.4500	9.162	-	-	9.162	9.162	1,031	9.1624	-0.42%
2016-11-03	0	9.490	-	-	9.500	9.500	2,200	20,900	9.5000	9.201	-	-	9.211	9.211	2,269	9.2109	-0.94%
2016-11-02	0	9.580	-	-	9.580	9.580	1,000	9,580	9.5800	9.288	-	-	9.288	9.288	1,031	9.2885	-1.24%
2016-11-01	0	9.700	-	-	9.700	9.700	1,600	15,520	9.7000	9.405	-	-	9.405	9.405	1,650	9.4048	-0.21%
2016-10-31	0	9.720	-	-	-	-	0	0	-	9.424	-	-	-	-	0	-	0.31%
2016-10-28	0	9.690	-	9.930	9.730	9.730	400	3,892	9.7300	9.395	-	9.628	9.434	9.434	413	9.4339	-1.32%
2016-10-27	0	9.820	-	9.930	-	-	0	0	-	9.521	-	9.628	-	-	0	-	-0.20%
2016-10-26	0	9.840	-	9.930	-	-	0	0	-	9.541	-	9.628	-	-	0	-	-0.91%
2016-10-25	0	9.930	-	-	9.930	9.930	1,000	9,930	9.9300	9.628	-	-	9.628	9.628	1,031	9.6278	1.12%
2016-10-24	0	9.820	9.790	-	-	-	0	0	-	9.521	9.492	-	-	-	0	-	0.61%
2016-10-20	0	9.760	9.770	-	9.760	9.760	1,400	13,664	9.7600	9.463	9.473	-	9.463	9.463	1,444	9.4630	0.31%
2016-10-19	0	9.730	-	9.760	-	-	0	0	-	9.434	-	9.463	-	-	0	-	-0.10%
2016-10-18	0	9.740	-	9.760	-	-	0	0	-	9.444	-	9.463	-	-	0	-	0.72%
2016-10-17	0	9.670	-	-	-	-	0	0	-	9.376	-	-	-	-	0	-	0.00%
2016-10-14	0	9.670	-	-	-	-	0	0	-	9.376	-	-	-	-	0	-	0.21%
2016-10-13	0	9.650	-	-	-	-	0	0	-	9.356	-	-	-	-	0	-	-0.92%
2016-10-12	0	9.740	-	-	9.760	9.840	42,000	411,700	9.8024	9.444	-	-	9.463	9.541	43,318	9.5041	-1.02%
2016-10-11	0	9.840	-	-	-	-	0	0	-	9.541	-	-	-	-	0	-	0.20%
2016-10-07	0	9.820	-	-	-	-	0	0	-	9.521	-	-	-	-	0	-	0.00%
2016-10-06	0	9.820	-	-	-	-	0	0	-	9.521	-	-	-	-	0	-	0.20%
2016-10-05	0	9.800	9.790	-	9.800	9.800	8,000	78,400	9.8000	9.502	9.492	-	9.502	9.502	8,251	9.5018	-0.20%
2016-10-04	0	9.820	-	9.850	9.810	9.810	10,000	98,100	9.8100	9.521	-	9.550	9.511	9.511	10,314	9.5115	-0.20%
2016-10-03	0	9.840	-	-	9.840	9.840	400	3,936	9.8400	9.541	-	-	9.541	9.541	413	9.5406	1.03%
2016-09-30	0	9.740	7.880	-	9.750	9.750	2,000	19,500	9.7500	9.444	7.640	-	9.453	9.453	2,063	9.4533	-0.71%
2016-09-29	0	9.810	7.880	-	-	-	0	0	-	9.511	7.640	-	-	-	0	-	0.00%
2016-09-28	0	9.810	7.880	-	-	-	0	0	-	9.511	7.640	-	-	-	0	-	0.41%
2016-09-27	0	9.770	7.880	-	9.790	9.790	3,000	29,370	9.7900	9.473	7.640	-	9.492	9.492	3,094	9.4921	0.21%
2016-09-26	0	9.750	7.880	-	9.770	9.950	28,000	277,460	9.9093	9.453	7.640	-	9.473	9.647	28,879	9.6078	-1.02%
2016-09-23	0	9.850	7.880	-	9.850	9.850	4,000	39,400	9.8500	9.550	7.640	-	9.550	9.550	4,126	9.5503	0.72%
2016-09-22	0	9.780	9.770	-	9.720	9.780	4,200	41,064	9.7771	9.482	9.473	-	9.424	9.482	4,332	9.4796	0.62%
2016-09-21	0	9.720	9.720	9.760	-	-	0	0	-	9.424	9.424	9.463	-	-	0	-	0.10%
2016-09-20	0	9.710	7.880	-	9.710	9.710	600	5,826	9.7100	9.415	7.640	-	9.415	9.415	619	9.4145	-0.31%
2016-09-19	0	9.740	9.560	-	-	-	0	0	-	9.444	9.269	-	-	-	0	-	1.99%
2016-09-15	0	9.550	9.000	-	-	-	0	0	-	9.259	8.726	-	-	-	0	-	0.00%
2016-09-14	0	9.550	9.000	-	9.560	9.560	400	3,824	9.5600	9.259	8.726	-	9.269	9.269	413	9.2691	-0.21%
2016-09-13	0	9.570	7.880	-	9.580	9.580	400	3,832	9.5800	9.279	7.640	-	9.288	9.288	413	9.2885	2.13%
2016-09-12	0	9.370	9.000	-	9.370	9.650	25,600	242,928	9.4894	9.085	8.726	-	9.085	9.356	26,403	9.2006	-3.70%
2016-09-09	0	9.730	9.650	-	9.730	9.730	200	1,946	9.7300	9.434	9.356	-	9.434	9.434	206	9.4339	0.00%
2016-09-08	0	9.730	9.650	-	9.730	9.730	2,000	19,460	9.7300	9.434	9.356	-	9.434	9.434	2,063	9.4339	0.62%
2016-09-07	0	9.670	9.000	-	-	-	0	0	-	9.376	8.726	-	-	-	0	-	0.00%
2016-09-06	0	9.670	7.880	-	-	-	0	0	-	9.376	7.640	-	-	-	0	-	0.00%
2016-09-05	0	9.670	9.350	-	9.670	9.670	4,000	38,680	9.6700	9.376	9.065	-	9.376	9.376	4,126	9.3757	0.42%
2016-09-02	0	9.630	9.350	-	9.620	9.620	2,000	19,240	9.6200	9.337	9.065	-	9.327	9.327	2,063	9.3273	-0.21%
2016-09-01	0	9.650	9.350	-	-	-	0	0	-	9.356	9.065	-	-	-	0	-	0.31%
2016-08-31	0	9.620	8.800	-	9.610	9.610	1,000	9,610	9.6100	9.327	8.532	-	9.318	9.318	1,031	9.3176	-0.31%
2016-08-30	0	9.650	8.800	-	-	-	0	0	-	9.356	8.532	-	-	-	0	-	0.00%
2016-08-29	0	9.650	9.300	-	9.650	9.650	2,200	21,230	9.6500	9.356	9.017	-	9.356	9.356	2,269	9.3564	0.00%
2016-08-26	0	9.650	9.300	-	-	-	0	0	-	9.356	9.017	-	-	-	0	-	0.00%
2016-08-25	0	9.650	8.700	-	-	-	0	0	-	9.356	8.435	-	-	-	0	-	-0.72%
2016-08-24	0	9.720	8.700	-	9.720	9.720	9,400	91,368	9.7200	9.424	8.435	-	9.424	9.424	9,695	9.4242	0.00%
2016-08-23	0	9.720	7.880	-	9.720	9.720	2,000	19,440	9.7200	9.424	7.640	-	9.424	9.424	2,063	9.4242	0.41%
2016-08-22	0	9.680	7.880	-	9.660	9.660	1,000	9,660	9.6600	9.385	7.640	-	9.366	9.366	1,031	9.3661	0.21%
2016-08-19	0	9.660	7.880	-	9.660	9.690	20,400	197,574	9.6850	9.366	7.640	-	9.366	9.395	21,040	9.3903	-0.10%
2016-08-18	0	9.670	7.880	-	-	-	0	0	-	9.376	7.640	-	-	-	0	-	0.00%
2016-08-17	0	9.670	7.880	-	9.670	9.670	2,400	23,208	9.6700	9.376	7.640	-	9.376	9.376	2,475	9.3757	-0.51%
2016-08-16	0	9.720	7.880	-	9.720	9.720	400	3,888	9.7200	9.424	7.640	-	9.424	9.424	413	9.4242	0.21%
2016-08-15	0	9.700	9.700	-	9.690	9.690	19,000	184,110	9.6900	9.405	9.405	-	9.395	9.395	19,596	9.3951	0.31%
2016-08-12	0	9.670	9.630	-	-	-	0	0	-	9.376	9.337	-	-	-	0	-	0.42%
2016-08-11	0	9.630	7.880	-	9.630	9.630	200	1,926	9.6300	9.337	7.640	-	9.337	9.337	206	9.3370	-0.21%
2016-08-10	0	9.650	9.650	-	-	-	0	0	-	9.356	9.356	-	-	-	0	-	0.21%
2016-08-09	0	9.630	7.880	-	9.620	9.630	10,200	98,224	9.6298	9.337	7.640	-	9.327	9.337	10,520	9.3368	-0.52%
2016-08-08	0	9.680	7.880	-	9.670	9.680	13,400	129,700	9.6791	9.385	7.640	-	9.376	9.385	13,821	9.3846	1.15%
2016-08-05	0	9.570	9.560	-	-	-	0	0	-	9.279	9.269	-	-	-	0	-	0.63%
2016-08-04	0	9.510	9.500	-	9.510	9.520	3,000	28,550	9.5167	9.221	9.211	-	9.221	9.230	3,094	9.2271	0.00%
2016-08-03	0	9.510	7.880	9.510	9.510	9.510	1,800	17,118	9.5100	9.221	7.640	9.221	9.221	9.221	1,856	9.2206	-0.31%
2016-08-01	0	9.540	7.880	-	-	-	0	0	-	9.250	7.640	-	-	-	0	-	0.00%
2016-07-29	0	9.540	7.880	-	9.540	9.540	17,200	164,088	9.5400	9.250	7.640	-	9.250	9.250	17,740	9.2497	0.10%
2016-07-28	0	9.530	7.880	-	9.520	9.530	4,800	45,738	9.5288	9.240	7.640	-	9.230	9.240	4,951	9.2388	0.74%
2016-07-27	0	9.460	9.460	9.480	9.460	9.460	1,000	9,460	9.4600	9.172	9.172	9.192	9.172	9.172	1,031	9.1721	0.96%
2016-07-26	0	9.370	7.880	-	-	-	0	0	-	9.085	7.640	-	-	-	0	-	0.00%
2016-07-25	0	9.370	7.880	-	-	-	0	0	-	9.085	7.640	-	-	-	0	-	0.21%
2016-07-22	0	9.350	7.880	-	9.350	9.350	5,000	46,750	9.3500	9.065	7.640	-	9.065	9.065	5,157	9.0655	-0.21%
2016-07-21	0	9.370	9.300	9.460	9.370	9.370	1,000	9,370	9.3700	9.085	9.017	9.172	9.085	9.085	1,031	9.0849	0.97%
2016-07-20	0	9.280	9.210	9.370	-	-	0	0	-	8.998	8.930	9.085	-	-	0	-	0.22%
2016-07-19	0	9.260	7.880	-	-	-	0	0	-	8.978	7.640	-	-	-	0	-	0.11%
2016-07-18	0	9.250	9.190	9.290	-	-	0	0	-	8.969	8.910	9.007	-	-	0	-	0.00%
2016-07-15	0	9.250	9.180	9.300	-	-	0	0	-	8.969	8.901	9.017	-	-	0	-	0.00%
2016-07-14	0	9.250	9.200	-	9.180	9.250	13,200	121,486	9.2035	8.969	8.920	-	8.901	8.969	13,614	8.9234	0.54%
2016-07-13	0	9.200	9.190	9.220	-	-	0	0	-	8.920	8.910	8.939	-	-	0	-	0.11%
2016-07-12	0	9.190	9.130	9.290	9.160	9.160	200	1,832	9.1600	8.910	8.852	9.007	8.881	8.881	206	8.8813	0.66%
2016-07-11	0	9.130	9.130	9.170	9.130	9.180	4,800	43,940	9.1542	8.852	8.852	8.891	8.852	8.901	4,951	8.8756	1.56%
2016-07-08	0	8.990	8.930	9.080	8.950	8.950	200	1,790	8.9500	8.716	8.658	8.804	8.678	8.678	206	8.6777	0.22%
2016-07-07	0	8.970	8.910	9.060	8.960	8.960	10,000	89,600	8.9600	8.697	8.639	8.784	8.687	8.687	10,314	8.6874	1.13%
2016-07-06	0	8.870	8.790	8.940	-	-	0	0	-	8.600	8.523	8.668	-	-	0	-	-0.34%
2016-07-05	0	8.900	8.830	8.970	8.940	8.940	600	5,364	8.9400	8.629	8.561	8.697	8.668	8.668	619	8.6680	-0.78%
2016-07-04	0	8.970	8.900	9.050	8.960	8.970	400	3,586	8.9650	8.697	8.629	8.775	8.687	8.697	413	8.6922	1.93%
2016-06-30	0	8.800	8.740	8.890	8.800	8.820	22,200	195,402	8.8019	8.532	8.474	8.619	8.532	8.552	22,897	8.5341	1.50%
2016-06-29	0	8.670	8.670	8.760	8.660	8.660	14,200	122,972	8.6600	8.406	8.406	8.493	8.396	8.396	14,646	8.3965	1.64%
2016-06-28	0	8.530	8.520	8.610	8.490	8.530	4,400	37,458	8.5132	8.270	8.261	8.348	8.232	8.270	4,538	8.2541	-0.81%
2016-06-27	0	8.600	8.530	8.680	8.550	8.620	11,400	97,984	8.5951	8.338	8.270	8.416	8.290	8.358	11,758	8.3335	-1.26%
2016-06-24	0	8.710	8.380	-	8.700	8.940	25,000	218,520	8.7408	8.445	8.125	-	8.435	8.668	25,785	8.4748	-2.02%
2016-06-23	0	8.890	8.830	8.980	-	-	0	0	-	8.619	8.561	8.707	-	-	0	-	0.00%
2016-06-22	0	8.890	8.810	8.960	-	-	0	0	-	8.619	8.542	8.687	-	-	0	-	-0.11%
2016-06-21	0	8.900	8.830	8.980	8.900	8.900	2,600	23,140	8.9000	8.629	8.561	8.707	8.629	8.629	2,682	8.6292	-0.11%
2016-06-20	0	8.910	8.890	8.980	8.890	8.910	4,200	37,398	8.9043	8.639	8.619	8.707	8.619	8.639	4,332	8.6333	-0.22%
2016-06-17	0	8.930	8.910	9.000	8.940	8.940	200	1,788	8.9400	8.658	8.639	8.726	8.668	8.668	206	8.6680	0.79%
2016-06-16	0	8.860	8.780	8.930	8.900	8.900	40,000	356,000	8.9000	8.590	8.513	8.658	8.629	8.629	41,255	8.6292	-0.67%
2016-06-15	0	8.920	8.900	-	8.910	8.910	200	1,782	8.9100	8.649	8.629	-	8.639	8.639	206	8.6389	0.11%
2016-06-14	0	8.910	8.900	8.980	8.930	8.960	20,000	178,870	8.9435	8.639	8.629	8.707	8.658	8.687	20,628	8.6714	-0.67%
2016-06-13	0	8.970	8.910	9.060	8.960	8.960	1,000	8,960	8.9600	8.697	8.639	8.784	8.687	8.687	1,031	8.6874	-0.99%
2016-06-10	0	9.060	8.970	9.120	9.070	9.100	22,000	199,860	9.0845	8.784	8.697	8.842	8.794	8.823	22,690	8.8081	-0.55%
2016-06-08	0	9.110	8.800	-	9.110	9.110	1,200	10,932	9.1100	8.833	8.532	-	8.833	8.833	1,238	8.8328	-0.33%
2016-06-07	0	9.140	9.110	9.240	-	-	0	0	-	8.862	8.833	8.959	-	-	0	-	0.11%
2016-06-06	0	9.130	9.090	9.200	-	-	0	0	-	8.852	8.813	8.920	-	-	0	-	-0.11%
2016-06-03	0	9.140	9.070	9.220	9.140	9.140	2,000	18,280	9.1400	8.862	8.794	8.939	8.862	8.862	2,063	8.8619	0.22%
2016-06-02	0	9.120	9.040	9.150	9.120	9.120	800	7,296	9.1200	8.842	8.765	8.872	8.842	8.842	825	8.8425	-0.33%
2016-06-01	0	9.150	8.880	-	9.150	9.150	28,000	256,200	9.1500	8.872	8.610	-	8.872	8.872	28,879	8.8716	0.00%
2016-05-31	0	9.150	9.030	9.180	9.130	9.170	42,000	384,050	9.1440	8.872	8.755	8.901	8.852	8.891	43,318	8.8658	0.33%
2016-05-30	0	9.120	9.050	9.180	9.120	9.130	6,000	54,770	9.1283	8.842	8.775	8.901	8.842	8.852	6,188	8.8506	0.66%
2016-05-27	0	9.060	9.060	-	-	-	0	0	-	8.784	8.784	-	-	-	0	-	0.44%
2016-05-26	0	9.020	9.020	9.110	9.020	9.020	14,800	133,496	9.0200	8.746	8.746	8.833	8.746	8.746	15,264	8.7455	0.45%
2016-05-25	0	8.980	8.980	9.010	-	-	0	0	-	8.707	8.707	8.736	-	-	0	-	2.28%
2016-05-24	0	8.780	8.780	8.870	8.780	8.780	2,200	19,316	8.7800	8.513	8.513	8.600	8.513	8.513	2,269	8.5128	0.11%
2016-05-23	0	8.770	8.710	8.870	8.760	8.760	400	3,504	8.7600	8.503	8.445	8.600	8.493	8.493	413	8.4934	0.23%
2016-05-20	0	8.750	8.670	8.820	8.750	8.750	9,800	85,750	8.7500	8.484	8.406	8.552	8.484	8.484	10,108	8.4837	0.46%
2016-05-19	0	8.710	8.650	8.800	8.710	8.710	1,800	15,678	8.7100	8.445	8.387	8.532	8.445	8.445	1,856	8.4450	0.11%
2016-05-18	0	8.700	8.620	8.780	8.700	8.770	11,000	95,990	8.7264	8.435	8.358	8.513	8.435	8.503	11,345	8.4608	-1.47%
2016-05-17	0	8.830	8.770	8.930	8.770	8.780	20,000	175,410	8.7705	8.561	8.503	8.658	8.503	8.513	20,628	8.5036	1.26%
2016-05-16	0	8.720	8.720	8.800	-	-	0	0	-	8.455	8.455	8.532	-	-	0	-	0.23%
2016-05-13	0	8.700	8.630	8.780	8.690	8.700	2,000	17,390	8.6950	8.435	8.367	8.513	8.426	8.435	2,063	8.4304	-1.14%
2016-05-12	0	8.800	-	-	-	-	0	0	-	8.532	-	-	-	-	0	-	0.00%
2016-05-11	0	8.800	8.750	8.910	-	-	0	0	-	8.532	8.484	8.639	-	-	0	-	0.23%
2016-05-10	0	8.780	8.780	8.870	8.780	8.780	3,000	26,340	8.7800	8.513	8.513	8.600	8.513	8.513	3,094	8.5128	1.04%
2016-05-09	0	8.690	8.640	8.800	8.660	8.660	60,000	519,600	8.6600	8.426	8.377	8.532	8.396	8.396	61,883	8.3965	0.46%
2016-05-06	0	8.650	8.650	8.740	8.650	8.650	100,000	865,000	8.6500	8.387	8.387	8.474	8.387	8.387	103,138	8.3868	-0.92%
2016-05-05	0	8.730	8.650	8.800	8.700	8.730	1,600	13,938	8.7113	8.464	8.387	8.532	8.435	8.464	1,650	8.4462	-0.34%
2016-05-04	0	8.760	8.710	8.820	8.690	8.760	4,000	34,970	8.7425	8.493	8.445	8.552	8.426	8.493	4,126	8.4765	-0.34%
2016-05-03	0	8.790	8.700	8.850	-	-	0	0	-	8.523	8.435	8.581	-	-	0	-	-0.45%
2016-04-29	0	8.830	8.740	8.890	8.830	8.860	7,800	68,936	8.8379	8.561	8.474	8.619	8.561	8.590	8,045	8.5690	-0.56%
2016-04-28	0	8.880	-	-	8.880	8.940	62,000	553,760	8.9316	8.610	-	-	8.610	8.668	63,946	8.6598	-0.22%
2016-04-27	0	8.900	8.820	-	8.900	8.910	28,000	249,320	8.9043	8.629	8.552	-	8.629	8.639	28,879	8.6333	-1.22%
2016-04-26	0	9.010	-	9.030	8.990	8.990	1,000	8,990	8.9900	8.736	-	8.755	8.716	8.716	1,031	8.7164	0.33%
2016-04-25	0	8.980	-	9.010	8.980	9.080	24,400	219,424	8.9928	8.707	-	8.736	8.707	8.804	25,166	8.7191	-1.32%
2016-04-22	0	9.100	-	-	9.100	9.120	29,600	269,460	9.1034	8.823	-	-	8.823	8.842	30,529	8.8264	-0.44%
2016-04-21	0	9.140	9.060	9.220	9.040	9.140	4,200	38,216	9.0990	8.862	8.784	8.939	8.765	8.862	4,332	8.8222	0.33%
2016-04-20	0	9.110	-	-	-	-	0	0	-	8.833	-	-	-	-	0	-	-1.19%
2016-04-19	0	9.220	9.150	9.220	9.200	9.220	3,000	27,620	9.2067	8.939	8.872	8.939	8.920	8.939	3,094	8.9265	1.54%
2016-04-18	0	9.080	9.030	9.180	9.080	9.100	11,000	99,900	9.0818	8.804	8.755	8.901	8.804	8.823	11,345	8.8055	-0.87%
2016-04-15	0	9.160	9.150	9.230	9.170	9.170	10,400	95,368	9.1700	8.881	8.872	8.949	8.891	8.891	10,726	8.8910	0.11%
2016-04-14	0	9.150	-	-	9.150	9.150	1,000	9,150	9.1500	8.872	-	-	8.872	8.872	1,031	8.8716	0.88%
2016-04-13	0	9.070	9.020	9.170	9.050	9.050	400	3,620	9.0500	8.794	8.746	8.891	8.775	8.775	413	8.7746	1.00%
2016-04-12	0	8.980	8.900	9.050	8.980	8.980	5,000	44,900	8.9800	8.707	8.629	8.775	8.707	8.707	5,157	8.7067	-0.44%
2016-04-11	0	9.020	9.000	9.120	9.020	9.020	2,800	25,256	9.0200	8.746	8.726	8.842	8.746	8.746	2,888	8.7455	-0.22%
2016-04-08	0	9.040	8.990	9.150	9.020	9.020	400	3,608	9.0200	8.765	8.716	8.872	8.746	8.746	413	8.7455	-0.88%
2016-04-07	0	9.120	9.040	9.130	9.120	9.200	19,600	179,276	9.1467	8.842	8.765	8.852	8.842	8.920	20,215	8.8684	0.88%
2016-04-06	0	9.040	9.020	9.110	9.040	9.050	8,400	75,944	9.0410	8.765	8.746	8.833	8.765	8.775	8,664	8.7658	0.33%
2016-04-05	0	9.010	8.980	-	9.010	9.010	2,000	18,020	9.0100	8.736	8.707	-	8.736	8.736	2,063	8.7358	0.33%
2016-04-01	0	8.980	8.890	9.040	9.010	9.010	1,000	9,010	9.0100	8.707	8.619	8.765	8.736	8.736	1,031	8.7358	-0.33%
2016-03-31	0	9.010	9.000	9.080	9.020	9.030	6,800	61,344	9.0212	8.736	8.726	8.804	8.746	8.755	7,013	8.7467	-0.22%
2016-03-30	0	9.030	9.020	9.110	9.000	9.030	12,000	108,060	9.0050	8.755	8.746	8.833	8.726	8.755	12,377	8.7310	2.15%
2016-03-29	0	8.840	8.840	8.940	-	-	0	0	-	8.571	8.571	8.668	-	-	0	-	0.00%
2016-03-24	0	8.840	8.820	8.910	8.840	8.850	1,000	8,844	8.8440	8.571	8.552	8.639	8.571	8.581	1,031	8.5749	-0.79%
2016-03-23	0	8.910	8.850	9.010	8.910	8.920	5,400	48,118	8.9107	8.639	8.581	8.736	8.639	8.649	5,569	8.6396	0.34%
2016-03-22	0	8.880	8.790	8.950	8.880	8.910	4,400	39,126	8.8923	8.610	8.523	8.678	8.610	8.639	4,538	8.6217	0.34%
2016-03-21	0	8.850	8.830	8.910	8.850	8.850	1,000	8,850	8.8500	8.581	8.561	8.639	8.581	8.581	1,031	8.5807	0.11%
2016-03-18	0	8.840	8.790	8.940	8.840	8.860	5,600	49,508	8.8407	8.571	8.523	8.668	8.571	8.590	5,776	8.5717	-0.67%
2016-03-17	0	8.900	8.810	-	8.880	8.900	15,000	133,352	8.8901	8.629	8.542	-	8.610	8.629	15,471	8.6196	1.37%
2016-03-16	0	8.780	8.720	8.810	8.780	8.780	28,000	245,840	8.7800	8.513	8.455	8.542	8.513	8.513	28,879	8.5128	0.34%
2016-03-15	0	8.750	8.670	8.830	8.760	8.760	3,200	28,032	8.7600	8.484	8.406	8.561	8.493	8.493	3,300	8.4934	0.11%
2016-03-14	0	8.740	8.680	8.840	-	-	0	0	-	8.474	8.416	8.571	-	-	0	-	0.46%
2016-03-11	0	8.700	8.660	8.810	8.690	8.690	1,000	8,690	8.6900	8.435	8.396	8.542	8.426	8.426	1,031	8.4256	0.69%
2016-03-10	0	8.640	8.560	8.730	8.640	8.640	28,000	241,920	8.6400	8.377	8.300	8.464	8.377	8.377	28,879	8.3771	0.47%
2016-03-09	0	8.600	8.520	8.610	8.600	8.600	6,000	51,600	8.6000	8.338	8.261	8.348	8.338	8.338	6,188	8.3383	-0.12%
2016-03-08	0	8.610	8.510	8.680	8.610	8.610	200	1,722	8.6100	8.348	8.251	8.416	8.348	8.348	206	8.3480	-0.92%
2016-03-07	0	8.690	8.690	8.770	8.690	8.720	7,400	64,350	8.6959	8.426	8.426	8.503	8.426	8.455	7,632	8.4313	-0.34%
2016-03-04	0	8.720	8.620	8.790	-	-	0	0	-	8.455	8.358	8.523	-	-	0	-	-0.34%
2016-03-03	0	8.750	8.710	8.810	-	-	0	0	-	8.484	8.445	8.542	-	-	0	-	-0.11%
2016-03-02	0	8.760	8.660	8.830	8.740	8.760	11,200	98,088	8.7579	8.493	8.396	8.561	8.474	8.493	11,552	8.4914	3.55%
2016-03-01	0	8.460	8.440	8.570	8.440	8.460	800	6,764	8.4550	8.203	8.183	8.309	8.183	8.203	825	8.1977	-0.12%
2016-02-29	0	8.470	8.370	8.530	-	-	0	0	-	8.212	8.115	8.270	-	-	0	-	-1.05%
2016-02-26	0	8.560	8.510	8.670	8.560	8.560	20,000	171,200	8.5600	8.300	8.251	8.406	8.300	8.300	20,628	8.2995	1.30%
2016-02-25	0	8.450	8.380	8.540	8.470	8.480	1,200	10,166	8.4717	8.193	8.125	8.280	8.212	8.222	1,238	8.2139	0.96%
2016-02-24	0	8.370	8.300	8.480	8.370	8.440	600	5,036	8.3933	8.115	8.047	8.222	8.115	8.183	619	8.1379	-0.83%
2016-02-23	0	8.440	8.440	-	-	-	0	0	-	8.183	8.183	-	-	-	0	-	0.00%
2016-02-22	0	8.440	8.380	8.560	8.430	8.430	22,000	185,460	8.4300	8.183	8.125	8.300	8.173	8.173	22,690	8.1735	0.60%
2016-02-19	0	8.390	8.370	-	8.390	8.390	200	1,678	8.3900	8.135	8.115	-	8.135	8.135	206	8.1347	-1.18%
2016-02-18	0	8.490	8.470	-	8.480	8.490	6,200	52,628	8.4884	8.232	8.212	-	8.222	8.232	6,395	8.2301

---

Webb-site Database - Powered By Linux Group

Back to top

---