Prices and Webb-site Total Returns

Shanghai Haohai Biological Technology Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06826	2015-04-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-24	0	15.89	15.89	15.92	15.88	16.67	138,200	2,232,007	16.151	15.89	15.89	15.92	15.88	16.67	138,200	16.151	-1.91%
2026-06-23	0	16.20	16.20	16.36	15.91	16.58	545,700	8,848,809	16.216	16.20	16.20	16.36	15.91	16.58	545,700	16.216	2.99%
2026-06-22	0	15.73	15.73	15.89	15.66	16.49	165,300	2,609,109	15.784	15.73	15.73	15.89	15.66	16.49	165,300	15.784	-2.05%
2026-06-18	0	16.06	16.06	16.19	15.92	16.48	398,380	6,401,598	16.069	16.06	16.06	16.19	15.92	16.48	398,380	16.069	-0.19%
2026-06-17	0	16.09	16.09	16.15	16.05	16.87	341,200	5,519,656	16.177	16.09	16.09	16.15	16.05	16.87	341,200	16.177	-2.84%
2026-06-16	0	16.56	16.56	16.63	15.95	16.69	169,160	2,762,479	16.331	16.56	16.56	16.63	15.95	16.69	169,160	16.331	1.60%
2026-06-15	0	16.30	16.30	16.38	16.11	16.67	348,520	5,680,564	16.299	16.30	16.30	16.38	16.11	16.67	348,520	16.299	-0.61%
2026-06-12	0	16.40	16.40	16.41	15.94	16.72	569,200	9,292,788	16.326	16.40	16.40	16.41	15.94	16.72	569,200	16.326	-0.49%
2026-06-11	0	16.48	16.48	16.58	16.44	17.08	156,140	2,593,835	16.612	16.48	16.48	16.58	16.44	17.08	156,140	16.612	-2.43%
2026-06-10	0	16.89	16.89	16.96	16.81	17.24	137,900	2,337,803	16.953	16.89	16.89	16.96	16.81	17.24	137,900	16.953	-1.11%
2026-06-09	0	17.08	17.08	17.14	17.00	17.33	105,200	1,800,874	17.119	17.08	17.08	17.14	17.00	17.33	105,200	17.119	-0.70%
2026-06-08	0	17.20	17.20	17.24	17.11	17.88	113,320	1,959,537	17.292	17.20	17.20	17.24	17.11	17.88	113,320	17.292	-3.91%
2026-06-05	0	17.90	17.90	17.99	17.76	18.21	82,400	1,481,055	17.974	17.90	17.90	17.99	17.76	18.21	82,400	17.974	0.51%
2026-06-04	0	17.81	17.81	17.83	17.19	17.87	243,200	4,279,122	17.595	17.81	17.81	17.83	17.19	17.87	243,200	17.595	2.52%
2026-06-03	0	18.06	18.04	18.06	17.91	18.29	121,800	2,204,883	18.102	17.37	17.35	17.37	17.23	17.59	126,626	17.413	-0.06%
2026-06-02	0	18.07	18.07	18.17	18.00	18.80	316,650	5,762,787	18.199	17.38	17.38	17.48	17.31	18.08	329,195	17.506	-2.32%
2026-06-01	0	18.50	18.39	18.50	18.20	18.59	248,800	4,573,860	18.384	17.79	17.69	17.79	17.51	17.88	258,657	17.683	1.48%
2026-05-29	0	18.23	18.22	18.23	18.00	18.66	284,700	5,187,181	18.220	17.54	17.53	17.54	17.31	17.95	295,979	17.525	0.05%
2026-05-28	0	18.22	18.20	18.36	18.07	18.78	183,680	3,359,092	18.288	17.53	17.51	17.66	17.38	18.06	190,957	17.591	-3.03%
2026-05-27	0	18.79	18.79	18.94	18.78	19.87	201,280	3,828,541	19.021	18.07	18.07	18.22	18.06	19.11	209,254	18.296	-2.94%
2026-05-26	0	19.36	19.36	19.46	19.35	20.00	178,500	3,510,115	19.665	18.62	18.62	18.72	18.61	19.24	185,572	18.915	-3.59%
2026-05-22	0	20.08	20.08	20.20	20.02	20.26	108,700	2,184,705	20.098	19.31	19.31	19.43	19.26	19.49	113,007	19.333	-1.38%
2026-05-21	0	20.36	20.26	20.36	20.12	20.78	111,060	2,270,149	20.441	19.58	19.49	19.58	19.35	19.99	115,460	19.662	-0.68%
2026-05-20	0	20.50	20.50	20.60	20.38	20.70	97,300	1,989,602	20.448	19.72	19.72	19.81	19.60	19.91	101,155	19.669	-0.97%
2026-05-19	0	20.70	20.68	20.70	20.54	21.04	106,500	2,209,356	20.745	19.91	19.89	19.91	19.76	20.24	110,719	19.955	-0.86%
2026-05-18	0	20.88	20.88	20.94	20.82	21.60	226,700	4,760,310	20.998	20.08	20.08	20.14	20.03	20.78	235,682	20.198	-3.24%
2026-05-15	0	21.58	21.58	21.66	21.52	22.22	104,480	2,278,318	21.806	20.76	20.76	20.83	20.70	21.37	108,619	20.975	-2.09%
2026-05-14	0	22.04	22.04	22.06	22.00	22.58	75,900	1,679,032	22.122	21.20	21.20	21.22	21.16	21.72	78,907	21.279	-0.72%
2026-05-13	0	22.20	22.20	22.36	21.96	22.46	211,740	4,695,935	22.178	21.35	21.35	21.51	21.12	21.60	220,129	21.333	-0.72%
2026-05-12	0	22.36	22.16	22.36	22.02	23.20	239,600	5,443,531	22.719	21.51	21.32	21.51	21.18	22.32	249,093	21.853	-2.19%
2026-05-11	0	22.86	22.86	22.88	22.28	22.88	131,900	2,994,585	22.703	21.99	21.99	22.01	21.43	22.01	137,126	21.838	1.69%
2026-05-08	0	22.48	22.34	22.48	21.98	22.52	86,100	1,912,518	22.213	21.62	21.49	21.62	21.14	21.66	89,511	21.366	1.35%
2026-05-07	0	22.18	22.04	22.18	21.90	22.40	133,560	2,952,994	22.110	21.33	21.20	21.33	21.07	21.55	138,851	21.267	0.91%
2026-05-06	0	21.98	21.92	21.98	21.30	22.14	163,200	3,575,663	21.910	21.14	21.08	21.14	20.49	21.30	169,666	21.075	1.67%
2026-05-05	0	21.62	21.38	21.62	21.20	22.14	57,100	1,220,313	21.372	20.80	20.57	20.80	20.39	21.30	59,362	20.557	0.28%
2026-05-04	0	21.56	21.42	21.56	21.18	22.40	53,200	1,146,988	21.560	20.74	20.60	20.74	20.37	21.55	55,308	20.738	-2.53%
2026-04-30	0	22.12	22.10	22.20	22.10	22.54	85,800	1,910,446	22.266	21.28	21.26	21.35	21.26	21.68	89,199	21.418	-2.04%
2026-04-29	0	22.58	22.40	22.58	21.96	22.58	207,100	4,632,709	22.369	21.72	21.55	21.72	21.12	21.72	215,305	21.517	1.44%
2026-04-28	0	22.26	22.24	22.26	21.76	22.40	337,800	7,490,858	22.175	21.41	21.39	21.41	20.93	21.55	351,183	21.330	1.74%
2026-04-27	0	21.88	21.88	21.94	21.06	21.94	582,180	12,543,553	21.546	21.05	21.05	21.10	20.26	21.10	605,245	20.725	2.53%
2026-04-24	0	21.34	21.34	21.48	20.94	21.50	163,800	3,489,085	21.301	20.53	20.53	20.66	20.14	20.68	170,290	20.489	-0.19%
2026-04-23	0	21.38	21.38	21.40	21.38	21.74	101,800	2,183,690	21.451	20.57	20.57	20.58	20.57	20.91	105,833	20.633	-1.57%
2026-04-22	0	21.72	21.62	21.72	21.10	21.74	492,440	10,563,478	21.451	20.89	20.80	20.89	20.30	20.91	511,950	20.634	0.65%
2026-04-21	0	21.58	21.58	21.66	21.50	21.84	248,100	5,358,670	21.599	20.76	20.76	20.83	20.68	21.01	257,929	20.776	-0.55%
2026-04-20	0	21.70	21.70	21.76	21.68	21.84	112,180	2,436,869	21.723	20.87	20.87	20.93	20.85	21.01	116,624	20.895	-0.18%
2026-04-17	0	21.74	21.68	21.74	21.68	21.88	182,000	3,954,594	21.729	20.91	20.85	20.91	20.85	21.05	189,211	20.900	-0.64%
2026-04-16	0	21.88	21.88	21.90	21.78	22.04	121,220	2,651,900	21.877	21.05	21.05	21.07	20.95	21.20	126,023	21.043	-0.27%
2026-04-15	0	21.94	21.92	22.06	21.90	22.34	225,440	4,989,604	22.133	21.10	21.08	21.22	21.07	21.49	234,372	21.289	-0.90%
2026-04-14	0	22.14	22.06	22.14	21.92	22.42	106,500	2,351,892	22.083	21.30	21.22	21.30	21.08	21.57	110,719	21.242	0.18%
2026-04-13	0	22.10	22.10	22.22	22.08	22.40	97,700	2,167,452	22.185	21.26	21.26	21.37	21.24	21.55	101,571	21.339	-1.25%
2026-04-10	0	22.38	22.38	22.40	22.30	22.62	35,400	794,224	22.436	21.53	21.53	21.55	21.45	21.76	36,803	21.581	0.54%
2026-04-09	0	22.26	22.26	22.32	22.12	22.62	131,373	2,943,708	22.407	21.41	21.41	21.47	21.28	21.76	136,578	21.553	-1.50%
2026-04-08	0	22.60	22.58	22.60	22.36	22.92	99,600	2,250,574	22.596	21.74	21.72	21.74	21.51	22.05	103,546	21.735	1.62%
2026-04-02	0	22.24	22.22	22.24	22.18	22.80	94,100	2,104,344	22.363	21.39	21.37	21.39	21.33	21.93	97,828	21.511	-1.16%
2026-04-01	0	22.50	22.50	22.64	22.28	23.26	214,300	4,828,998	22.534	21.64	21.64	21.78	21.43	22.37	222,790	21.675	1.90%
2026-03-31	0	22.08	22.08	22.22	22.02	23.40	125,760	2,805,456	22.308	21.24	21.24	21.37	21.18	22.51	130,742	21.458	-2.30%
2026-03-30	0	22.60	22.60	22.82	22.44	23.48	95,100	2,170,510	22.823	21.74	21.74	21.95	21.58	22.59	98,868	21.954	-1.31%
2026-03-27	0	22.90	22.90	23.12	22.22	23.38	105,420	2,432,391	23.073	22.03	22.03	22.24	21.37	22.49	109,597	22.194	0.88%
2026-03-26	0	22.70	22.70	22.98	22.70	23.56	236,000	5,451,250	23.099	21.83	21.83	22.10	21.83	22.66	245,350	22.218	-2.99%
2026-03-25	0	23.40	23.40	23.52	23.10	23.74	133,580	3,124,440	23.390	22.51	22.51	22.62	22.22	22.84	138,872	22.499	1.47%
2026-03-24	0	23.06	23.00	23.06	22.32	23.06	61,200	1,388,262	22.684	22.18	22.12	22.18	21.47	22.18	63,625	21.820	3.50%
2026-03-23	0	22.28	22.28	22.44	22.04	22.76	337,600	7,544,742	22.348	21.43	21.43	21.58	21.20	21.89	350,975	21.497	-2.02%
2026-03-20	0	22.74	22.74	22.78	22.74	24.10	971,380	22,155,769	22.809	21.87	21.87	21.91	21.87	23.18	1,009,865	21.939	-3.73%
2026-03-19	0	23.62	23.62	23.78	23.62	24.14	47,514	1,133,797	23.862	22.72	22.72	22.87	22.72	23.22	49,396	22.953	-1.83%
2026-03-18	0	24.06	24.06	24.14	23.72	24.28	37,600	904,704	24.061	23.14	23.14	23.22	22.82	23.35	39,090	23.144	-0.25%
2026-03-17	0	24.12	23.96	24.12	23.94	24.48	135,900	3,296,622	24.258	23.20	23.05	23.20	23.03	23.55	141,284	23.333	-0.66%
2026-03-16	0	24.28	24.12	24.28	23.88	24.36	284,340	6,852,671	24.100	23.35	23.20	23.35	22.97	23.43	295,605	23.182	0.83%
2026-03-13	0	24.08	24.08	24.30	23.98	24.52	72,760	1,756,208	24.137	23.16	23.16	23.37	23.07	23.59	75,643	23.217	-0.99%
2026-03-12	0	24.32	24.22	24.32	24.02	24.34	48,280	1,167,307	24.178	23.39	23.30	23.39	23.10	23.41	50,193	23.256	0.25%
2026-03-11	0	24.26	24.24	24.34	23.82	24.48	158,040	3,801,571	24.054	23.34	23.32	23.41	22.91	23.55	164,301	23.138	0.83%
2026-03-10	0	24.06	24.06	24.20	24.02	24.52	62,800	1,517,334	24.161	23.14	23.14	23.28	23.10	23.59	65,288	23.241	-0.17%
2026-03-09	0	24.10	24.00	24.10	23.58	24.20	127,300	3,024,650	23.760	23.18	23.09	23.18	22.68	23.28	132,343	22.855	-0.17%
2026-03-06	0	24.14	24.14	24.26	23.80	24.40	92,100	2,231,116	24.225	23.22	23.22	23.34	22.89	23.47	95,749	23.302	1.17%
2026-03-05	0	23.86	23.86	23.96	23.84	24.42	58,440	1,412,269	24.166	22.95	22.95	23.05	22.93	23.49	60,755	23.245	-0.75%
2026-03-04	0	24.04	24.04	24.18	23.80	24.30	72,500	1,741,126	24.016	23.12	23.12	23.26	22.89	23.37	75,372	23.100	-1.48%
2026-03-03	0	24.40	24.14	24.40	24.02	24.52	223,680	5,429,040	24.271	23.47	23.22	23.47	23.10	23.59	232,542	23.347	-0.65%
2026-03-02	0	24.56	24.50	24.56	24.42	25.24	269,000	6,633,876	24.661	23.62	23.57	23.62	23.49	24.28	279,657	23.721	-3.99%
2026-02-27	0	25.58	25.52	25.58	25.32	25.60	68,631	1,751,051	25.514	24.61	24.55	24.61	24.36	24.62	71,350	24.542	1.19%
2026-02-26	0	25.28	25.28	25.56	25.22	25.68	78,800	2,007,614	25.477	24.32	24.32	24.59	24.26	24.70	81,922	24.506	-2.02%
2026-02-25	0	25.80	25.80	25.92	25.70	26.40	45,500	1,177,199	25.873	24.82	24.82	24.93	24.72	25.39	47,303	24.887	-0.54%
2026-02-24	0	25.94	25.72	25.94	25.70	26.68	76,300	1,975,037	25.885	24.95	24.74	24.95	24.72	25.66	79,323	24.899	-0.69%
2026-02-23	0	26.12	26.10	26.50	26.10	26.50	1,180	30,947	26.226	25.12	25.11	25.49	25.11	25.49	1,227	25.227	-2.25%
2026-02-20	0	26.72	25.50	26.72	-	-	0	0	-	25.70	24.53	25.70	-	-	0	-	0.00%
2026-02-16	0	26.72	25.40	26.98	-	-	0	0	-	25.70	24.43	25.95	-	-	0	-	0.00%
2026-02-13	0	26.72	26.36	26.72	25.86	26.78	139,600	3,685,770	26.402	25.70	25.36	25.70	24.87	25.76	145,131	25.396	2.06%
2026-02-12	0	26.18	26.16	26.18	26.10	26.96	96,680	2,559,832	26.477	25.18	25.16	25.18	25.11	25.93	100,510	25.468	-2.09%
2026-02-11	0	26.74	26.74	26.84	26.70	27.06	120,800	3,239,230	26.815	25.72	25.72	25.82	25.68	26.03	125,586	25.793	0.00%
2026-02-10	0	26.74	26.70	26.82	26.62	26.92	120,180	3,220,554	26.798	25.72	25.68	25.80	25.61	25.89	124,941	25.777	0.15%
2026-02-09	0	26.70	26.66	26.70	26.38	26.96	97,660	2,605,474	26.679	25.68	25.64	25.68	25.37	25.93	101,529	25.662	1.29%
2026-02-06	0	26.36	26.30	26.38	26.02	26.68	156,440	4,098,252	26.197	25.36	25.30	25.37	25.03	25.66	162,638	25.199	-1.27%
2026-02-05	0	26.70	26.68	26.70	26.18	27.04	437,180	11,689,308	26.738	25.68	25.66	25.68	25.18	26.01	454,501	25.719	2.69%
2026-02-04	0	26.00	25.80	26.00	25.60	26.02	108,300	2,796,476	25.822	25.01	24.82	25.01	24.62	25.03	112,591	24.838	0.46%
2026-02-03	0	25.88	25.78	25.88	25.10	26.38	67,240	1,727,645	25.694	24.89	24.80	24.89	24.14	25.37	69,904	24.715	1.57%
2026-02-02	0	25.48	25.30	25.48	25.18	25.92	82,700	2,108,484	25.496	24.51	24.34	24.51	24.22	24.93	85,976	24.524	-1.70%
2026-01-30	0	25.92	25.74	25.92	25.72	26.56	343,000	8,916,666	25.996	24.93	24.76	24.93	24.74	25.55	356,589	25.005	-0.69%
2026-01-29	0	26.10	26.10	26.16	25.92	26.24	197,600	5,148,786	26.057	25.11	25.11	25.16	24.93	25.24	205,429	25.064	-0.38%
2026-01-28	0	26.20	26.12	26.20	25.66	26.36	173,500	4,543,236	26.186	25.20	25.12	25.20	24.68	25.36	180,374	25.188	0.31%
2026-01-27	0	26.12	26.12	26.14	25.76	26.24	128,800	3,363,936	26.118	25.12	25.12	25.14	24.78	25.24	133,903	25.122	0.46%
2026-01-26	0	26.00	26.00	26.16	25.52	26.22	223,200	5,766,434	25.835	25.01	25.01	25.16	24.55	25.22	232,043	24.851	1.09%
2026-01-23	0	25.72	25.70	25.84	25.40	25.96	389,360	9,970,059	25.606	24.74	24.72	24.86	24.43	24.97	404,786	24.630	0.86%
2026-01-22	0	25.50	25.50	25.52	25.16	25.94	240,400	6,099,090	25.371	24.53	24.53	24.55	24.20	24.95	249,924	24.404	0.00%
2026-01-21	0	25.50	25.50	25.52	24.98	26.06	396,000	10,117,595	25.549	24.53	24.53	24.55	24.03	25.07	411,689	24.576	2.16%
2026-01-20	0	24.96	24.94	24.96	24.92	25.22	141,000	3,536,404	25.081	24.01	23.99	24.01	23.97	24.26	146,586	24.125	-0.79%
2026-01-19	0	25.16	25.14	25.16	25.16	25.48	49,200	1,242,924	25.263	24.20	24.18	24.20	24.20	24.51	51,149	24.300	-1.41%
2026-01-16	0	25.52	25.52	25.56	25.50	25.94	69,300	1,772,590	25.578	24.55	24.55	24.59	24.53	24.95	72,046	24.604	-1.62%
2026-01-15	0	25.94	25.90	25.94	25.80	26.44	52,000	1,352,758	26.015	24.95	24.91	24.95	24.82	25.43	54,060	25.023	-1.89%
2026-01-14	0	26.44	26.42	26.58	26.30	26.98	162,520	4,338,880	26.698	25.43	25.41	25.57	25.30	25.95	168,959	25.680	1.23%
2026-01-13	0	26.12	26.12	26.24	26.04	26.62	206,700	5,452,184	26.377	25.12	25.12	25.24	25.05	25.61	214,889	25.372	0.38%
2026-01-12	0	26.02	25.98	26.02	25.52	26.06	315,200	8,120,307	25.762	25.03	24.99	25.03	24.55	25.07	327,688	24.781	1.32%
2026-01-09	0	25.68	25.60	25.68	25.22	25.72	81,360	2,072,483	25.473	24.70	24.62	24.70	24.26	24.74	84,583	24.502	0.16%
2026-01-08	0	25.64	25.46	25.68	25.24	25.78	195,600	4,958,332	25.349	24.66	24.49	24.70	24.28	24.80	203,349	24.383	-0.23%
2026-01-07	0	25.70	25.34	25.70	25.24	25.78	160,520	4,078,098	25.406	24.72	24.37	24.72	24.28	24.80	166,880	24.437	0.31%
2026-01-06	0	25.62	25.50	25.62	25.28	25.66	118,880	3,029,151	25.481	24.64	24.53	24.64	24.32	24.68	123,590	24.510	1.99%
2026-01-05	0	25.12	25.12	25.34	24.32	25.36	228,300	5,739,979	25.142	24.16	24.16	24.37	23.39	24.39	237,345	24.184	3.37%
2026-01-02	0	24.30	24.30	24.42	24.06	24.92	25,800	630,122	24.423	23.37	23.37	23.49	23.14	23.97	26,822	23.493	-0.41%
2025-12-31	0	24.40	24.40	24.50	24.32	24.56	82,200	2,011,464	24.470	23.47	23.47	23.57	23.39	23.62	85,457	23.538	-0.65%
2025-12-30	0	24.56	24.54	24.56	24.54	24.88	144,880	3,575,626	24.680	23.62	23.60	23.62	23.60	23.93	150,620	23.739	-1.76%
2025-12-29	0	25.00	24.92	25.00	24.84	25.52	201,400	5,060,622	25.127	24.05	23.97	24.05	23.89	24.55	209,379	24.170	-2.04%
2025-12-24	0	25.52	25.50	25.52	25.06	25.56	44,135	1,120,319	25.384	24.55	24.53	24.55	24.10	24.59	45,884	24.417	-0.08%
2025-12-23	0	25.54	25.54	25.56	25.22	25.72	100,200	2,552,582	25.475	24.57	24.57	24.59	24.26	24.74	104,170	24.504	0.08%
2025-12-22	0	25.52	25.50	25.52	25.14	25.76	89,100	2,276,351	25.548	24.55	24.53	24.55	24.18	24.78	92,630	24.575	-0.62%
2025-12-19	0	25.68	25.60	25.68	25.20	25.68	66,280	1,694,093	25.560	24.70	24.62	24.70	24.24	24.70	68,906	24.586	0.55%
2025-12-18	0	25.54	25.34	25.54	24.68	25.56	172,300	4,323,035	25.090	24.57	24.37	24.57	23.74	24.59	179,126	24.134	2.57%
2025-12-17	0	24.90	24.72	24.90	24.68	25.70	325,100	8,085,028	24.869	23.95	23.78	23.95	23.74	24.72	337,980	23.922	0.08%
2025-12-16	0	24.88	24.82	24.88	24.82	26.58	375,860	9,426,770	25.081	23.93	23.87	23.93	23.87	25.57	390,751	24.125	-3.72%
2025-12-15	0	25.84	25.82	25.84	25.84	26.48	225,900	5,886,520	26.058	24.86	24.84	24.86	24.86	25.47	234,850	25.065	-2.27%
2025-12-12	0	26.44	26.44	26.54	26.44	26.70	147,400	3,912,388	26.543	25.43	25.43	25.53	25.43	25.68	153,240	25.531	-0.83%
2025-12-11	0	26.66	26.66	26.68	26.50	26.80	128,880	3,425,856	26.582	25.64	25.64	25.66	25.49	25.78	133,986	25.569	0.00%
2025-12-10	0	26.66	26.66	26.88	26.50	27.02	84,880	2,272,073	26.768	25.64	25.64	25.86	25.49	25.99	88,243	25.748	-0.60%
2025-12-09	0	26.82	26.82	26.90	26.76	27.28	310,920	8,388,915	26.981	25.80	25.80	25.87	25.74	26.24	323,238	25.953	-1.69%
2025-12-08	0	27.28	27.14	27.28	27.08	27.56	220,040	5,986,728	27.207	26.24	26.11	26.24	26.05	26.51	228,758	26.171	-0.29%
2025-12-05	0	27.36	27.36	27.46	27.06	27.52	125,500	3,431,907	27.346	26.32	26.32	26.41	26.03	26.47	130,472	26.304	0.66%
2025-12-04	0	27.18	27.18	27.38	27.10	27.40	167,900	4,566,508	27.198	26.14	26.14	26.34	26.07	26.36	174,552	26.161	-0.37%
2025-12-03	0	27.28	27.28	27.44	27.22	27.50	207,500	5,671,030	27.330	26.24	26.24	26.39	26.18	26.45	215,721	26.289	-0.80%
2025-12-02	0	27.50	27.32	27.50	27.22	27.76	227,140	6,219,425	27.381	26.45	26.28	26.45	26.18	26.70	236,139	26.338	-0.72%
2025-12-01	0	27.70	27.70	27.72	27.34	27.70	188,500	5,187,210	27.518	26.64	26.64	26.66	26.30	26.64	195,968	26.470	-0.36%
2025-11-28	0	27.80	27.80	27.84	27.46	27.98	308,740	8,529,625	27.627	26.74	26.74	26.78	26.41	26.91	320,972	26.574	0.00%
2025-11-27	0	27.80	27.80	27.82	27.50	27.98	121,500	3,378,200	27.804	26.74	26.74	26.76	26.45	26.91	126,314	26.745	0.36%
2025-11-26	0	27.70	27.70	27.74	27.44	28.04	340,000	9,444,590	27.778	26.64	26.64	26.68	26.39	26.97	353,470	26.720	0.44%
2025-11-25	0	27.58	27.58	27.64	27.48	28.10	451,400	12,531,652	27.762	26.53	26.53	26.59	26.43	27.03	469,284	26.704	0.29%
2025-11-24	0	27.50	27.50	27.66	26.86	27.88	129,900	3,560,282	27.408	26.45	26.45	26.61	25.84	26.82	135,046	26.363	0.59%
2025-11-21	0	27.34	27.10	27.34	26.86	27.50	305,320	8,276,568	27.108	26.30	26.07	26.30	25.84	26.45	317,416	26.075	-0.73%
2025-11-20	0	27.54	27.50	27.54	27.00	27.80	111,400	3,041,105	27.299	26.49	26.45	26.49	25.97	26.74	115,814	26.259	1.25%
2025-11-19	0	27.20	27.20	27.22	27.20	27.68	145,520	3,979,453	27.346	26.16	26.16	26.18	26.16	26.63	151,285	26.304	-1.09%
2025-11-18	0	27.50	27.34	27.50	27.32	27.74	242,940	6,679,828	27.496	26.45	26.30	26.45	26.28	26.68	252,565	26.448	-0.94%
2025-11-17	0	27.76	27.64	27.76	27.26	27.82	252,500	6,950,126	27.525	26.70	26.59	26.70	26.22	26.76	262,504	26.476	-0.86%
2025-11-14	0	28.00	27.80	28.00	27.62	28.18	262,740	7,336,442	27.923	26.93	26.74	26.93	26.57	27.11	273,149	26.859	-0.43%
2025-11-13	0	28.12	28.10	28.12	27.90	28.12	268,620	7,528,530	28.027	27.05	27.03	27.05	26.84	27.05	279,262	26.959	0.21%
2025-11-12	0	28.06	28.06	28.10	27.76	28.26	216,700	6,084,316	28.077	26.99	26.99	27.03	26.70	27.18	225,285	27.007	0.00%
2025-11-11	0	28.06	28.02	28.06	27.70	28.06	262,560	7,347,424	27.984	26.99	26.95	26.99	26.64	26.99	272,962	26.917	0.57%
2025-11-10	0	27.90	27.90	27.94	27.52	28.00	220,920	6,156,664	27.868	26.84	26.84	26.88	26.47	26.93	229,673	26.806	1.09%
2025-11-07	0	27.60	27.48	27.60	27.32	27.74	117,800	3,237,784	27.485	26.55	26.43	26.55	26.28	26.68	122,467	26.438	-0.50%
2025-11-06	0	27.74	27.56	27.74	27.30	28.20	144,960	3,993,304	27.548	26.68	26.51	26.68	26.26	27.13	150,703	26.498	1.02%
2025-11-05	0	27.46	27.28	27.48	26.88	27.52	108,858	2,959,087	27.183	26.41	26.24	26.43	25.86	26.47	113,171	26.147	0.00%
2025-11-04	0	27.46	27.46	27.48	26.74	28.26	204,000	5,666,306	27.776	26.41	26.41	26.43	25.72	27.18	212,082	26.717	-1.22%
2025-11-03	0	27.80	27.70	27.80	27.16	27.80	163,920	4,507,214	27.496	26.74	26.64	26.74	26.12	26.74	170,414	26.449	1.46%
2025-10-31	0	27.40	27.40	27.44	27.00	27.56	211,700	5,802,150	27.407	26.36	26.36	26.39	25.97	26.51	220,087	26.363	1.48%
2025-10-30	0	27.00	27.00	27.26	26.88	27.34	170,400	4,628,090	27.160	25.97	25.97	26.22	25.86	26.30	177,151	26.125	-1.17%
2025-10-28	0	27.32	27.32	27.34	26.90	27.34	177,500	4,819,216	27.151	26.28	26.28	26.30	25.87	26.30	184,532	26.116	0.37%
2025-10-27	0	27.22	27.20	27.22	26.70	27.54	280,200	7,630,764	27.233	26.18	26.16	26.18	25.68	26.49	291,301	26.195	1.49%
2025-10-24	0	26.82	26.82	26.84	26.66	27.36	107,900	2,898,092	26.859	25.80	25.80	25.82	25.64	26.32	112,175	25.835	-1.32%
2025-10-23	0	27.18	27.18	27.30	26.00	30.68	698,400	19,016,942	27.229	26.14	26.14	26.26	25.01	29.51	726,070	26.192	1.42%
2025-10-22	0	26.80	26.80	26.84	26.54	27.04	71,300	1,913,170	26.833	25.78	25.78	25.82	25.53	26.01	74,125	25.810	0.15%
2025-10-21	0	26.76	26.76	26.82	26.76	27.26	91,000	2,448,627	26.908	25.74	25.74	25.80	25.74	26.22	94,605	25.883	-1.25%
2025-10-20	0	27.10	27.10	27.38	26.80	27.42	140,840	3,842,012	27.279	26.07	26.07	26.34	25.78	26.38	146,420	26.240	0.74%
2025-10-17	0	26.90	26.76	26.90	26.32	27.16	239,000	6,392,756	26.748	25.87	25.74	25.87	25.32	26.12	248,469	25.729	-0.96%
2025-10-16	0	27.16	27.06	27.18	26.50	27.40	281,900	7,621,122	27.035	26.12	26.03	26.14	25.49	26.36	293,069	26.005	1.80%
2025-10-15	0	26.68	26.68	26.70	25.40	26.80	266,340	7,011,124	26.324	25.66	25.66	25.68	24.43	25.78	276,892	25.321	3.98%
2025-10-14	0	25.66	25.60	25.66	25.54	26.22	387,740	10,055,232	25.933	24.68	24.62	24.68	24.57	25.22	403,102	24.945	-1.61%
2025-10-13	0	26.08	25.92	26.08	25.50	26.08	312,980	8,078,676	25.812	25.09	24.93	25.09	24.53	25.09	325,380	24.828	-0.31%
2025-10-10	0	26.16	26.16	26.42	26.00	26.96	321,560	8,527,974	26.521	25.16	25.16	25.41	25.01	25.93	334,300	25.510	-0.23%
2025-10-09	0	26.22	26.10	26.24	25.66	26.30	242,800	6,317,399	26.019	25.22	25.11	25.24	24.68	25.30	252,419	25.027	3.39%
2025-10-08	0	25.36	25.30	25.44	25.22	25.56	76,822	1,947,344	25.349	24.39	24.34	24.47	24.26	24.59	79,866	24.383	-2.46%
2025-10-06	0	26.00	25.82	26.00	25.02	26.00	62,700	1,599,382	25.508	25.01	24.84	25.01	24.07	25.01	65,184	24.536	0.08%
2025-10-03	0	25.98	25.92	25.98	25.86	26.32	30,000	777,900	25.930	24.99	24.93	24.99	24.87	25.32	31,189	24.942	-1.52%
2025-10-02	0	26.38	26.26	26.38	26.26	26.82	111,560	2,943,252	26.383	25.37	25.26	25.37	25.26	25.80	115,980	25.377	-1.79%
2025-09-30	0	26.86	26.80	26.86	26.08	26.88	282,560	7,492,217	26.515	25.84	25.78	25.84	25.09	25.86	293,755	25.505	2.21%
2025-09-29	0	26.28	26.16	26.28	25.82	26.42	305,900	7,969,544	26.053	25.28	25.16	25.28	24.84	25.41	318,019	25.060	1.08%
2025-09-26	0	26.00	25.96	26.00	25.94	26.72	453,160	11,922,308	26.309	25.01	24.97	25.01	24.95	25.70	471,114	25.307	-2.84%
2025-09-25	0	26.76	26.74	26.76	26.74	27.38	220,300	5,951,900	27.017	25.74	25.72	25.74	25.72	26.34	229,028	25.988	-1.98%
2025-09-24	0	27.30	27.30	27.38	26.88	27.42	224,960	6,114,705	27.181	26.26	26.26	26.34	25.86	26.38	233,873	26.145	1.49%
2025-09-23	0	26.90	26.82	26.90	26.52	27.12	324,100	8,683,498	26.793	25.87	25.80	25.87	25.51	26.09	336,940	25.772	-1.75%
2025-09-22	0	27.38	27.36	27.38	27.14	27.72	486,880	13,357,211	27.434	26.34	26.32	26.34	26.11	26.66	506,170	26.389	2.78%
2025-09-19	0	26.64	26.60	26.64	26.64	28.70	909,800	24,990,862	27.469	25.62	25.59	25.62	25.62	27.61	945,845	26.422	-5.13%
2025-09-18	0	28.08	28.00	28.26	27.50	28.34	466,940	13,045,583	27.938	27.01	26.93	27.18	26.45	27.26	485,440	26.874	-0.14%
2025-09-17	0	28.12	28.08	28.12	27.72	28.22	238,660	6,697,441	28.063	27.05	27.01	27.05	26.66	27.14	248,115	26.993	-0.14%
2025-09-16	0	28.16	28.16	28.24	27.56	28.36	270,600	7,560,952	27.941	27.09	27.09	27.16	26.51	27.28	281,321	26.877	1.00%
2025-09-15	0	27.88	27.88	27.94	27.64	28.12	492,600	13,715,910	27.844	26.82	26.82	26.88	26.59	27.05	512,116	26.783	-1.20%
2025-09-12	0	28.22	28.14	28.22	27.82	28.40	254,100	7,145,865	28.122	27.14	27.07	27.14	26.76	27.32	264,167	27.051	-0.28%
2025-09-11	0	28.30	28.30	28.32	27.28	28.38	360,440	10,061,180	27.914	27.22	27.22	27.24	26.24	27.30	374,720	26.850	0.71%
2025-09-10	0	28.10	28.10	28.24	27.86	28.54	233,975	6,596,318	28.192	27.03	27.03	27.16	26.80	27.45	243,245	27.118	0.14%
2025-09-09	0	28.06	28.06	28.08	27.74	28.46	389,900	10,953,622	28.093	26.99	26.99	27.01	26.68	27.38	405,347	27.023	0.21%
2025-09-08	0	28.00	27.94	28.00	27.10	28.06	353,140	9,785,274	27.709	26.93	26.88	26.93	26.07	26.99	367,131	26.653	3.17%
2025-09-05	0	27.14	27.06	27.14	26.50	27.22	289,540	7,792,950	26.915	26.11	26.03	26.11	25.49	26.18	301,011	25.889	3.27%
2025-09-04	0	26.72	26.70	26.72	26.50	27.32	373,100	9,970,926	26.725	25.28	25.26	25.28	25.07	25.85	394,353	25.284	-1.33%
2025-09-03	0	27.08	27.08	27.22	27.06	27.66	192,000	5,246,792	27.327	25.62	25.62	25.75	25.60	26.17	202,937	25.854	-0.51%
2025-09-02	0	27.22	27.22	27.32	27.10	28.14	298,680	8,215,276	27.505	25.75	25.75	25.85	25.64	26.62	315,694	26.023	-2.65%
2025-09-01	0	27.96	27.96	28.06	27.66	28.08	332,280	9,274,988	27.913	26.45	26.45	26.55	26.17	26.57	351,208	26.409	1.08%
2025-08-29	0	27.66	27.66	27.74	27.50	28.22	286,720	7,981,290	27.837	26.17	26.17	26.25	26.02	26.70	303,052	26.336	-0.07%
2025-08-28	0	27.68	27.68	27.78	27.04	28.40	647,340	17,938,238	27.711	26.19	26.19	26.28	25.58	26.87	684,214	26.217	-1.84%
2025-08-27	0	28.20	28.18	28.20	28.18	29.22	630,560	18,073,386	28.662	26.68	26.66	26.68	26.66	27.65	666,479	27.118	-2.22%
2025-08-26	0	28.84	28.84	28.98	28.84	29.86	595,600	17,443,947	29.288	27.29	27.29	27.42	27.29	28.25	629,527	27.710	-2.76%
2025-08-25	0	29.66	29.66	29.70	29.30	30.02	842,800	25,016,108	29.682	28.06	28.06	28.10	27.72	28.40	890,808	28.082	1.16%
2025-08-22	0	29.32	29.32	29.36	29.00	29.50	487,100	14,244,366	29.243	27.74	27.74	27.78	27.44	27.91	514,847	27.667	0.21%
2025-08-21	0	29.26	29.26	29.42	29.02	30.10	560,800	16,563,170	29.535	27.68	27.68	27.83	27.46	28.48	592,745	27.943	-0.48%
2025-08-20	0	29.40	29.40	29.42	28.84	30.02	604,000	17,740,870	29.372	27.82	27.82	27.83	27.29	28.40	638,406	27.789	-1.87%
2025-08-19	0	29.96	29.82	29.96	29.78	31.28	1,843,924	56,108,555	30.429	28.35	28.21	28.35	28.18	29.59	1,948,959	28.789	-0.79%
2025-08-18	0	30.20	30.18	30.20	29.36	30.38	1,083,740	32,596,433	30.078	28.57	28.55	28.57	27.78	28.74	1,145,473	28.457	3.35%
2025-08-15	0	29.22	29.22	29.26	28.42	29.28	364,060	10,496,056	28.831	27.65	27.65	27.68	26.89	27.70	384,798	27.277	2.53%
2025-08-14	0	28.50	28.50	28.60	28.30	29.70	572,000	16,558,034	28.948	26.96	26.96	27.06	26.77	28.10	604,583	27.388	-3.19%
2025-08-13	0	29.44	29.44	29.50	29.26	29.80	858,500	25,353,066	29.532	27.85	27.85	27.91	27.68	28.19	907,403	27.940	-0.20%
2025-08-12	0	29.50	29.50	29.56	29.00	30.14	562,340	16,605,343	29.529	27.91	27.91	27.97	27.44	28.52	594,373	27.938	0.07%
2025-08-11	0	29.48	29.42	29.48	28.54	29.48	269,080	7,816,717	29.050	27.89	27.83	27.89	27.00	27.89	284,408	27.484	1.80%
2025-08-08	0	28.96	28.86	28.96	28.40	29.44	376,160	10,850,007	28.844	27.40	27.30	27.40	26.87	27.85	397,587	27.290	-0.69%
2025-08-07	0	29.16	29.10	29.18	28.54	29.46	544,160	15,801,713	29.039	27.59	27.53	27.61	27.00	27.87	575,157	27.474	-0.14%
2025-08-06	0	29.20	29.10	29.20	28.84	29.50	367,440	10,690,632	29.095	27.63	27.53	27.63	27.29	27.91	388,370	27.527	0.76%
2025-08-05	0	28.98	28.90	28.98	27.88	28.98	485,140	13,797,979	28.441	27.42	27.34	27.42	26.38	27.42	512,775	26.908	2.99%
2025-08-04	0	28.14	27.94	28.14	27.30	28.28	340,720	9,432,075	27.683	26.62	26.43	26.62	25.83	26.76	360,128	26.191	1.04%
2025-08-01	0	27.85	27.85	27.90	27.80	28.90	397,700	11,281,126	28.366	26.35	26.35	26.40	26.30	27.34	420,354	26.837	-1.24%
2025-07-31	0	28.20	28.20	28.25	28.05	29.25	549,740	15,726,930	28.608	26.68	26.68	26.73	26.54	27.67	581,055	27.066	-3.09%
2025-07-30	0	29.10	29.05	29.10	28.80	30.00	766,700	22,506,192	29.355	27.53	27.48	27.53	27.25	28.38	810,374	27.773	-2.18%
2025-07-29	0	29.75	29.70	29.75	28.65	29.75	771,620	22,583,535	29.268	28.15	28.10	28.15	27.11	28.15	815,574	27.690	0.68%
2025-07-28	0	29.55	29.45	29.55	29.15	29.75	546,800	16,103,000	29.450	27.96	27.86	27.96	27.58	28.15	577,947	27.862	0.51%
2025-07-25	0	29.40	29.35	29.40	29.35	30.20	570,500	16,943,915	29.700	27.82	27.77	27.82	27.77	28.57	602,997	28.099	-2.16%
2025-07-24	0	30.05	30.05	30.20	28.50	30.75	2,044,220	60,715,890	29.701	28.43	28.43	28.57	26.96	29.09	2,160,665	28.101	5.25%
2025-07-23	0	28.55	28.55	28.60	28.35	29.65	934,500	27,028,715	28.923	27.01	27.01	27.06	26.82	28.05	987,732	27.364	0.00%
2025-07-22	0	28.55	28.55	28.65	28.00	29.50	907,260	26,121,971	28.792	27.01	27.01	27.11	26.49	27.91	958,940	27.240	-0.52%
2025-07-21	0	28.70	28.70	28.75	28.25	29.20	1,000,720	28,749,612	28.729	27.15	27.15	27.20	26.73	27.63	1,057,724	27.181	-1.71%
2025-07-18	0	29.20	29.10	29.20	28.45	29.65	1,043,200	30,131,920	28.884	27.63	27.53	27.63	26.92	28.05	1,102,624	27.327	-0.51%
2025-07-17	0	29.35	29.30	29.35	27.20	29.40	2,789,620	79,960,758	28.664	27.77	27.72	27.77	25.73	27.82	2,948,525	27.119	7.51%
2025-07-16	0	27.30	27.15	27.30	26.45	27.30	626,980	16,847,625	26.871	25.83	25.69	25.83	25.02	25.83	662,695	25.423	3.21%
2025-07-15	0	26.45	26.40	26.45	26.10	26.95	398,900	10,547,960	26.443	25.02	24.98	25.02	24.69	25.50	421,623	25.018	-0.94%
2025-07-14	0	26.70	26.70	26.80	26.45	27.45	857,500	22,933,775	26.745	25.26	25.26	25.36	25.02	25.97	906,346	25.304	-1.48%
2025-07-11	0	27.10	27.00	27.10	26.40	27.40	1,230,240	33,319,585	27.084	25.64	25.54	25.64	24.98	25.92	1,300,318	25.624	2.26%
2025-07-10	0	26.50	26.50	26.55	26.00	27.00	498,500	13,201,040	26.482	25.07	25.07	25.12	24.60	25.54	526,896	25.054	0.95%
2025-07-09	0	26.25	26.25	26.35	25.75	26.70	826,660	21,818,354	26.393	24.84	24.84	24.93	24.36	25.26	873,749	24.971	1.35%
2025-07-08	0	25.90	25.85	25.90	25.45	26.35	587,700	15,296,225	26.027	24.50	24.46	24.50	24.08	24.93	621,177	24.625	2.37%
2025-07-07	0	25.30	25.30	25.35	25.20	25.80	330,580	8,410,756	25.442	23.94	23.94	23.98	23.84	24.41	349,411	24.071	-1.94%
2025-07-04	0	25.80	25.80	26.00	25.75	26.50	424,300	11,045,150	26.031	24.41	24.41	24.60	24.36	25.07	448,469	24.629	-0.39%
2025-07-03	0	25.90	25.90	26.00	25.55	26.65	534,680	13,966,205	26.121	24.50	24.50	24.60	24.17	25.21	565,137	24.713	1.77%
2025-07-02	0	25.45	25.45	25.55	25.10	25.70	328,865	8,332,119	25.336	24.08	24.08	24.17	23.75	24.31	347,598	23.971	1.39%
2025-06-30	0	25.10	25.05	25.10	24.65	25.30	220,940	5,503,816	24.911	23.75	23.70	23.75	23.32	23.94	233,525	23.568	1.62%
2025-06-27	0	24.70	24.70	24.75	24.35	25.50	189,400	4,704,575	24.839	23.37	23.37	23.42	23.04	24.13	200,189	23.501	-0.60%
2025-06-26	0	24.85	24.70	24.85	24.70	25.50	181,200	4,516,825	24.927	23.51	23.37	23.51	23.37	24.13	191,522	23.584	-2.55%
2025-06-25	0	25.50	25.30	25.50	25.10	25.60	353,540	8,961,579	25.348	24.13	23.94	24.13	23.75	24.22	373,679	23.982	0.79%
2025-06-24	0	25.30	25.20	25.30	24.40	25.35	317,120	7,903,453	24.923	23.94	23.84	23.94	23.09	23.98	335,184	23.579	3.69%
2025-06-23	0	24.40	24.40	24.55	23.55	24.55	292,200	7,060,831	24.164	23.09	23.09	23.23	22.28	23.23	308,845	22.862	1.46%
2025-06-20	0	24.05	24.05	24.20	24.05	24.50	290,300	7,012,190	24.155	22.75	22.75	22.90	22.75	23.18	306,836	22.853	0.00%
2025-06-19	0	24.05	24.05	24.10	24.00	25.00	643,600	15,648,750	24.314	22.75	22.75	22.80	22.71	23.65	680,261	23.004	-3.80%
2025-06-18	0	25.00	24.95	25.00	24.90	25.80	435,500	10,981,105	25.215	23.65	23.61	23.65	23.56	24.41	460,307	23.856	-2.91%
2025-06-17	0	25.75	25.60	25.75	25.55	27.40	1,244,000	33,137,784	26.638	24.36	24.22	24.36	24.17	25.92	1,314,862	25.202	-1.13%
2025-06-16	0	26.70	26.70	26.75	26.35	27.00	1,027,300	27,299,920	26.574	24.64	24.64	24.69	24.32	24.92	1,113,126	24.525	0.56%
2025-06-13	0	26.55	26.35	26.55	25.75	26.85	1,026,880	26,857,450	26.154	24.50	24.32	24.50	23.76	24.78	1,112,671	24.138	-1.12%
2025-06-12	0	26.85	26.60	26.85	26.45	26.90	1,113,940	29,660,647	26.627	24.78	24.55	24.78	24.41	24.83	1,207,005	24.574	1.32%
2025-06-11	0	26.50	26.40	26.50	26.40	27.30	785,860	20,989,304	26.709	24.46	24.36	24.46	24.36	25.20	851,515	24.649	-0.19%
2025-06-10	0	26.55	26.55	26.65	26.15	27.40	809,200	21,659,630	26.767	24.50	24.50	24.60	24.13	25.29	876,805	24.703	-1.67%
2025-06-09	0	27.00	26.90	27.00	26.35	27.05	741,900	19,866,967	26.778	24.92	24.83	24.92	24.32	24.96	803,882	24.714	2.66%
2025-06-06	0	26.30	26.15	26.30	25.85	26.40	288,640	7,523,771	26.066	24.27	24.13	24.27	23.86	24.36	312,755	24.056	0.00%
2025-06-05	0	26.30	26.25	26.30	26.05	27.00	502,000	13,219,175	26.333	24.27	24.23	24.27	24.04	24.92	543,940	24.303	-1.31%
2025-06-04	0	26.65	26.65	26.70	26.50	27.25	536,900	14,404,830	26.830	24.60	24.60	24.64	24.46	25.15	581,756	24.761	-0.56%
2025-06-03	0	26.80	26.70	26.80	25.95	27.00	567,100	15,074,515	26.582	24.73	24.64	24.73	23.95	24.92	614,479	24.532	2.68%
2025-06-02	0	26.10	25.60	26.15	25.20	26.40	131,900	3,375,525	25.592	24.09	23.63	24.13	23.26	24.36	142,920	23.618	-1.14%
2025-05-30	0	26.40	26.25	26.40	26.15	27.65	466,700	12,385,037	26.537	24.36	24.23	24.36	24.13	25.52	505,691	24.491	-2.94%
2025-05-29	0	27.20	27.00	27.20	26.50	27.45	875,300	23,546,064	26.901	25.10	24.92	25.10	24.46	25.33	948,427	24.826	0.55%
2025-05-28	0	27.05	26.90	27.05	26.75	27.80	533,800	14,407,389	26.990	24.96	24.83	24.96	24.69	25.66	578,397	24.909	-1.28%
2025-05-27	0	27.40	27.40	27.45	27.25	28.15	897,962	24,761,674	27.575	25.29	25.29	25.33	25.15	25.98	972,983	25.449	0.55%
2025-05-26	0	27.25	27.25	27.30	26.75	28.00	1,062,700	28,998,400	27.287	25.15	25.15	25.20	24.69	25.84	1,151,484	25.184	0.93%
2025-05-23	0	27.00	27.00	27.20	26.30	28.05	1,645,140	44,793,118	27.228	24.92	24.92	25.10	24.27	25.89	1,782,584	25.128	2.08%
2025-05-22	0	26.45	26.25	26.45	25.90	27.45	1,958,500	52,385,205	26.748	24.41	24.23	24.41	23.90	25.33	2,122,124	24.685	2.72%
2025-05-21	0	25.75	25.70	25.75	25.15	26.25	839,800	21,598,260	25.718	23.76	23.72	23.76	23.21	24.23	909,962	23.735	0.98%
2025-05-20	0	25.50	25.45	25.50	24.60	26.05	2,348,460	60,049,673	25.570	23.53	23.49	23.53	22.70	24.04	2,544,663	23.598	5.81%
2025-05-19	0	24.10	24.10	24.20	23.45	24.20	287,520	6,864,270	23.874	22.24	22.24	22.33	21.64	22.33	311,541	22.033	2.77%
2025-05-16	0	23.45	23.45	23.50	23.15	23.55	114,100	2,667,194	23.376	21.64	21.64	21.69	21.37	21.73	123,633	21.574	0.43%
2025-05-15	0	23.35	23.35	23.45	23.20	23.90	369,600	8,707,636	23.560	21.55	21.55	21.64	21.41	22.06	400,478	21.743	-0.64%
2025-05-14	0	23.50	23.50	23.60	23.15	23.70	246,600	5,776,614	23.425	21.69	21.69	21.78	21.37	21.87	267,202	21.619	0.64%
2025-05-13	0	23.35	23.35	23.55	23.35	23.80	294,000	6,927,575	23.563	21.55	21.55	21.73	21.55	21.96	318,562	21.746	-1.48%
2025-05-12	0	23.70	23.70	23.80	22.80	23.85	602,160	13,988,229	23.230	21.87	21.87	21.96	21.04	22.01	652,468	21.439	1.72%
2025-05-09	0	23.30	23.30	23.35	23.25	23.70	620,100	14,569,929	23.496	21.50	21.50	21.55	21.46	21.87	671,907	21.684	-1.69%
2025-05-08	0	23.70	23.65	23.70	23.20	24.25	1,229,740	29,241,941	23.779	21.87	21.83	21.87	21.41	22.38	1,332,479	21.946	-5.20%
2025-05-07	0	25.00	24.95	25.00	24.95	25.50	285,380	7,202,878	25.240	23.07	23.03	23.07	23.03	23.53	309,222	23.294	-0.79%
2025-05-06	0	25.20	25.05	25.20	24.45	25.20	265,600	6,592,799	24.822	23.26	23.12	23.26	22.56	23.26	287,790	22.908	3.07%
2025-05-02	0	24.45	24.45	24.50	24.10	24.85	67,280	1,639,191	24.364	22.56	22.56	22.61	22.24	22.93	72,901	22.485	-0.41%
2025-04-30	0	24.55	24.50	24.55	24.20	24.65	117,180	2,873,855	24.525	22.66	22.61	22.66	22.33	22.75	126,970	22.634	0.41%
2025-04-29	0	24.45	24.20	24.45	23.95	24.70	197,740	4,804,553	24.297	22.56	22.33	22.56	22.10	22.80	214,260	22.424	1.24%
2025-04-28	0	24.15	24.10	24.15	23.80	24.55	221,020	5,297,420	23.968	22.29	22.24	22.29	21.96	22.66	239,485	22.120	-1.23%
2025-04-25	0	24.45	24.45	24.50	24.15	24.70	204,000	4,976,125	24.393	22.56	22.56	22.61	22.29	22.80	221,043	22.512	0.41%
2025-04-24	0	24.35	24.30	24.35	24.00	24.70	201,480	4,904,457	24.342	22.47	22.43	22.47	22.15	22.80	218,313	22.465	-0.61%
2025-04-23	0	24.50	24.40	24.50	24.40	24.85	159,840	3,920,176	24.526	22.61	22.52	22.61	22.52	22.93	173,194	22.635	1.03%
2025-04-22	0	24.25	24.25	24.30	23.65	24.35	240,900	5,799,760	24.075	22.38	22.38	22.43	21.83	22.47	261,026	22.219	0.62%
2025-04-17	0	24.10	24.10	24.20	23.80	24.25	139,600	3,353,070	24.019	22.24	22.24	22.33	21.96	22.38	151,263	22.167	0.21%
2025-04-16	0	24.05	24.05	24.15	24.00	25.45	174,900	4,259,455	24.354	22.20	22.20	22.29	22.15	23.49	189,512	22.476	-4.37%
2025-04-15	0	25.15	25.15	25.35	24.85	25.45	537,900	13,595,325	25.275	23.21	23.21	23.40	22.93	23.49	582,839	23.326	1.21%
2025-04-14	0	24.85	24.80	24.85	24.60	25.15	240,500	5,987,360	24.895	22.93	22.89	22.93	22.70	23.21	260,593	22.976	2.05%
2025-04-11	0	24.35	24.30	24.35	23.25	24.60	303,860	7,381,311	24.292	22.47	22.43	22.47	21.46	22.70	329,246	22.419	1.46%
2025-04-10	0	24.00	24.00	24.10	23.80	24.55	436,200	10,529,885	24.140	22.15	22.15	22.24	21.96	22.66	472,643	22.279	3.00%
2025-04-09	0	23.30	23.30	23.40	21.70	23.55	578,460	13,114,413	22.671	21.50	21.50	21.60	20.03	21.73	626,788	20.923	2.42%
2025-04-08	0	22.75	22.65	22.75	22.25	23.05	719,400	16,318,552	22.684	21.00	20.90	21.00	20.53	21.27	779,503	20.935	1.56%
2025-04-07	0	22.40	22.35	22.40	22.10	26.00	1,411,580	33,416,353	23.673	20.67	20.63	20.67	20.40	24.00	1,529,511	21.848	-18.25%
2025-04-03	0	27.40	27.40	27.45	26.95	27.60	267,900	7,306,188	27.272	25.29	25.29	25.33	24.87	25.47	290,282	25.169	-0.72%
2025-04-02	0	27.60	27.55	27.60	27.20	27.80	255,600	7,039,675	27.542	25.47	25.43	25.47	25.10	25.66	276,954	25.418	1.10%
2025-04-01	0	27.30	27.30	27.50	26.95	27.90	418,480	11,504,975	27.492	25.20	25.20	25.38	24.87	25.75	453,442	25.373	1.68%
2025-03-31	0	26.85	26.80	26.85	26.60	27.50	266,800	7,197,700	26.978	24.78	24.73	24.78	24.55	25.38	289,090	24.898	-2.89%
2025-03-28	0	27.65	27.65	27.70	27.45	28.25	411,400	11,468,250	27.876	25.52	25.52	25.56	25.33	26.07	445,771	25.727	-0.36%
2025-03-27	0	27.75	27.75	27.85	26.70	27.90	484,560	13,308,875	27.466	25.61	25.61	25.70	24.64	25.75	525,043	25.348	2.02%
2025-03-26	0	27.20	27.20	27.25	26.95	27.70	237,900	6,463,790	27.170	25.10	25.10	25.15	24.87	25.56	257,775	25.075	0.18%
2025-03-25	0	27.15	27.00	27.15	26.85	27.55	413,100	11,213,542	27.145	25.06	24.92	25.06	24.78	25.43	447,613	25.052	-1.09%
2025-03-24	0	27.45	27.35	27.45	27.05	27.95	385,800	10,549,945	27.346	25.33	25.24	25.33	24.96	25.79	418,032	25.237	-1.79%
2025-03-21	0	27.95	27.70	27.95	27.30	28.15	823,600	22,806,301	27.691	25.79	25.56	25.79	25.20	25.98	892,408	25.556	-0.36%
2025-03-20	0	28.05	28.00	28.05	28.00	29.05	681,540	19,405,706	28.473	25.89	25.84	25.89	25.84	26.81	738,480	26.278	-2.94%
2025-03-19	0	28.90	28.80	28.90	28.70	29.40	670,160	19,402,021	28.951	26.67	26.58	26.67	26.49	27.13	726,149	26.719	-0.34%
2025-03-18	0	29.00	28.95	29.00	28.60	29.40	1,527,000	44,190,935	28.940	26.76	26.72	26.76	26.39	27.13	1,654,574	26.708	0.35%
2025-03-17	0	28.90	28.90	28.95	28.70	34.35	9,595,140	298,531,444	31.113	26.67	26.67	26.72	26.49	31.70	10,396,771	28.714	1.76%
2025-03-14	0	28.40	28.35	28.40	26.90	28.40	782,860	21,767,836	27.806	26.21	26.16	26.21	24.83	26.21	848,264	25.662	6.17%
2025-03-13	0	26.75	26.75	26.95	26.40	27.55	195,100	5,231,111	26.812	24.69	24.69	24.87	24.36	25.43	211,400	24.745	0.00%
2025-03-12	0	26.75	26.75	26.90	26.55	27.75	403,500	10,879,697	26.963	24.69	24.69	24.83	24.50	25.61	437,211	24.884	-2.37%
2025-03-11	0	27.40	27.40	27.45	26.15	27.45	397,480	10,714,449	26.956	25.29	25.29	25.33	24.13	25.33	430,688	24.878	3.40%
2025-03-10	0	26.50	26.45	26.50	26.25	27.40	231,740	6,175,071	26.647	24.46	24.41	24.46	24.23	25.29	251,101	24.592	-1.67%
2025-03-07	0	26.95	26.90	26.95	26.85	27.35	236,700	6,410,750	27.084	24.87	24.83	24.87	24.78	25.24	256,475	24.996	-0.92%
2025-03-06	0	27.20	27.15	27.20	26.80	27.30	578,540	15,661,802	27.071	25.10	25.06	25.10	24.73	25.20	626,874	24.984	1.49%
2025-03-05	0	26.80	26.80	26.85	26.25	27.20	328,800	8,729,410	26.549	24.73	24.73	24.78	24.23	25.10	356,270	24.502	0.19%
2025-03-04	0	26.75	26.45	26.75	26.15	27.20	209,000	5,535,655	26.486	24.69	24.41	24.69	24.13	25.10	226,461	24.444	-0.56%
2025-03-03	0	26.90	26.65	26.90	26.55	27.75	574,040	15,566,855	27.118	24.83	24.60	24.83	24.50	25.61	621,998	25.027	0.00%
2025-02-28	0	26.90	26.90	26.95	26.50	28.80	1,163,400	31,754,537	27.295	24.83	24.83	24.87	24.46	26.58	1,260,597	25.190	-5.11%
2025-02-27	0	28.35	28.35	28.40	27.35	29.00	793,940	22,487,790	28.324	26.16	26.16	26.21	25.24	26.76	860,270	26.140	2.16%
2025-02-26	0	27.75	27.60	27.80	26.05	27.90	616,360	16,744,586	27.167	25.61	25.47	25.66	24.04	25.75	667,854	25.072	5.92%
2025-02-25	0	26.20	26.20	26.40	26.00	26.55	211,700	5,548,710	26.210	24.18	24.18	24.36	24.00	24.50	229,387	24.189	-2.78%
2025-02-24	0	26.95	26.65	26.95	26.35	27.20	258,240	6,878,494	26.636	24.87	24.60	24.87	24.32	25.10	279,815	24.582	0.94%
2025-02-21	0	26.70	26.70	26.80	26.30	27.20	349,320	9,343,506	26.748	24.64	24.64	24.73	24.27	25.10	378,504	24.685	1.52%
2025-02-20	0	26.30	26.25	26.45	25.70	27.05	408,040	10,784,609	26.430	24.27	24.23	24.41	23.72	24.96	442,130	24.392	1.35%
2025-02-19	0	25.95	25.85	25.95	25.35	26.20	504,100	12,987,447	25.764	23.95	23.86	23.95	23.40	24.18	546,215	23.777	-0.19%
2025-02-18	0	26.00	25.95	26.00	25.75	26.60	262,160	6,868,467	26.200	24.00	23.95	24.00	23.76	24.55	284,062	24.179	-0.57%
2025-02-17	0	26.15	26.15	26.20	25.80	27.60	327,740	8,629,137	26.329	24.13	24.13	24.18	23.81	25.47	355,121	24.299	-0.57%
2025-02-14	0	26.30	26.30	26.35	25.25	26.35	233,219	6,061,955	25.993	24.27	24.27	24.32	23.30	24.32	252,703	23.988	3.54%
2025-02-13	0	25.40	25.40	25.50	25.30	26.40	417,000	10,785,360	25.864	23.44	23.44	23.53	23.35	24.36	451,838	23.870	0.40%
2025-02-12	0	25.30	25.25	25.30	24.90	25.65	445,100	11,200,982	25.165	23.35	23.30	23.35	22.98	23.67	482,286	23.225	0.40%
2025-02-11	0	25.20	25.20	25.40	25.00	25.80	290,760	7,388,138	25.410	23.26	23.26	23.44	23.07	23.81	315,052	23.451	-2.33%
2025-02-10	0	25.80	25.60	25.80	25.35	26.15	181,100	4,678,105	25.832	23.81	23.63	23.81	23.40	24.13	196,230	23.840	0.98%
2025-02-07	0	25.55	25.40	25.55	25.15	25.75	329,560	8,387,413	25.450	23.58	23.44	23.58	23.21	23.76	357,093	23.488	0.39%
2025-02-06	0	25.45	25.35	25.45	24.55	25.45	179,120	4,528,389	25.281	23.49	23.40	23.49	22.66	23.49	194,085	23.332	3.46%
2025-02-05	0	24.60	24.60	24.85	24.45	25.25	138,540	3,413,922	24.642	22.70	22.70	22.93	22.56	23.30	150,114	22.742	0.41%
2025-02-04	0	24.50	24.45	24.50	24.05	24.75	41,780	1,015,635	24.309	22.61	22.56	22.61	22.20	22.84	45,271	22.435	1.45%
2025-02-03	0	24.15	24.15	24.50	23.55	24.90	61,300	1,474,025	24.046	22.29	22.29	22.61	21.73	22.98	66,421	22.192	-2.62%
2025-01-28	0	24.80	24.75	24.80	24.75	25.50	19,800	494,450	24.972	22.89	22.84	22.89	22.84	23.53	21,454	23.047	-2.75%
2025-01-27	0	25.50	25.30	25.50	25.20	25.65	94,300	2,397,290	25.422	23.53	23.35	23.53	23.26	23.67	102,178	23.462	2.20%
2025-01-24	0	24.95	24.80	24.95	24.55	25.15	106,100	2,636,670	24.851	23.03	22.89	23.03	22.66	23.21	114,964	22.935	1.42%
2025-01-23	0	24.60	24.60	24.75	24.40	25.30	63,700	1,580,245	24.808	22.70	22.70	22.84	22.52	23.35	69,022	22.895	-1.01%
2025-01-22	0	24.85	24.85	24.90	24.85	25.10	52,840	1,317,233	24.929	22.93	22.93	22.98	22.93	23.16	57,255	23.007	-1.78%
2025-01-21	0	25.30	25.20	25.30	25.05	25.50	48,700	1,229,223	25.241	23.35	23.26	23.35	23.12	23.53	52,769	23.295	0.40%
2025-01-20	0	25.20	25.15	25.20	25.15	25.95	109,900	2,806,665	25.538	23.26	23.21	23.26	23.21	23.95	119,082	23.569	-0.98%
2025-01-17	0	25.45	25.35	25.45	25.00	25.70	92,040	2,336,287	25.383	23.49	23.40	23.49	23.07	23.72	99,730	23.426	2.00%
2025-01-16	0	24.95	24.85	24.95	24.85	25.70	212,800	5,375,365	25.260	23.03	22.93	23.03	22.93	23.72	230,578	23.313	-0.60%
2025-01-15	0	25.10	24.90	25.10	24.70	25.30	116,520	2,926,598	25.117	23.16	22.98	23.16	22.80	23.35	126,255	23.180	0.40%
2025-01-14	0	25.00	24.80	25.00	24.05	25.20	195,800	4,852,347	24.782	23.07	22.89	23.07	22.20	23.26	212,158	22.871	3.73%
2025-01-13	0	24.10	23.95	24.15	23.80	24.40	269,740	6,478,867	24.019	22.24	22.10	22.29	21.96	22.52	292,276	22.167	-2.23%
2025-01-10	0	24.65	24.60	24.65	24.35	25.45	109,820	2,703,834	24.621	22.75	22.70	22.75	22.47	23.49	118,995	22.722	-1.40%
2025-01-09	0	25.00	24.90	25.00	24.70	25.60	220,120	5,504,521	25.007	23.07	22.98	23.07	22.80	23.63	238,510	23.079	-1.57%
2025-01-08	0	25.40	25.20	25.40	24.95	25.65	126,620	3,189,796	25.192	23.44	23.26	23.44	23.03	23.67	137,199	23.249	-1.17%
2025-01-07	0	25.70	25.40	25.70	25.10	25.70	90,400	2,284,785	25.274	23.72	23.44	23.72	23.16	23.72	97,953	23.325	1.18%
2025-01-06	0	25.40	25.30	25.40	25.25	25.90	121,600	3,103,605	25.523	23.44	23.35	23.44	23.30	23.90	131,759	23.555	-0.78%
2025-01-03	0	25.60	25.40	25.60	25.30	26.15	164,660	4,221,301	25.636	23.63	23.44	23.63	23.35	24.13	178,417	23.660	0.00%
2025-01-02	0	25.60	25.50	25.60	25.25	26.35	399,400	10,310,560	25.815	23.63	23.53	23.63	23.30	24.32	432,768	23.825	-3.94%
2024-12-31	0	26.65	26.40	26.65	26.35	27.10	83,700	2,222,790	26.557	24.60	24.36	24.60	24.32	25.01	90,693	24.509	-0.56%
2024-12-30	0	26.80	26.80	26.85	26.50	27.05	202,500	5,409,079	26.712	24.73	24.73	24.78	24.46	24.96	219,418	24.652	-0.37%
2024-12-27	0	26.90	26.70	26.90	26.60	27.00	192,420	5,152,436	26.777	24.83	24.64	24.83	24.55	24.92	208,496	24.712	-0.37%
2024-12-24	0	27.00	26.80	27.00	26.35	27.00	292,660	7,791,584	26.623	24.92	24.73	24.92	24.32	24.92	317,110	24.571	1.50%
2024-12-23	0	26.60	26.40	26.60	26.35	27.40	208,540	5,539,020	26.561	24.55	24.36	24.55	24.32	25.29	225,963	24.513	-0.37%
2024-12-20	0	26.70	26.70	26.90	26.65	27.15	234,700	6,305,562	26.866	24.64	24.64	24.83	24.60	25.06	254,308	24.795	-0.74%
2024-12-19	0	26.90	26.85	26.90	26.40	27.75	232,560	6,237,642	26.822	24.83	24.78	24.83	24.36	25.61	251,989	24.754	-1.47%
2024-12-18	0	27.30	27.20	27.30	26.50	27.60	231,480	6,260,855	27.047	25.20	25.10	25.20	24.46	25.47	250,819	24.962	1.68%
2024-12-17	0	26.85	26.85	27.10	26.75	27.65	206,500	5,601,155	27.124	24.78	24.78	25.01	24.69	25.52	223,752	25.033	-3.59%
2024-12-16	0	27.85	27.50	27.85	27.35	28.50	110,400	3,065,415	27.766	25.70	25.38	25.70	25.24	26.30	119,623	25.626	-2.28%
2024-12-13	0	28.50	28.30	28.50	27.90	28.60	202,960	5,749,006	28.326	26.30	26.12	26.30	25.75	26.39	219,916	26.142	0.35%
2024-12-12	0	28.40	28.35	28.40	27.90	28.75	344,530	9,735,012	28.256	26.21	26.16	26.21	25.75	26.53	373,314	26.077	1.25%
2024-12-11	0	28.05	28.00	28.05	27.85	28.80	242,120	6,862,558	28.344	25.89	25.84	25.89	25.70	26.58	262,348	26.158	1.81%
2024-12-10	0	27.55	27.50	27.55	27.50	29.20	218,400	6,160,790	28.209	25.43	25.38	25.43	25.38	26.95	236,646	26.034	-1.96%
2024-12-09	0	28.10	28.05	28.10	27.35	28.25	126,802	3,518,735	27.750	25.93	25.89	25.93	25.24	26.07	137,396	25.610	0.36%
2024-12-06	0	28.00	27.95	28.00	27.15	28.10	170,760	4,736,935	27.740	25.84	25.79	25.84	25.06	25.93	185,026	25.601	2.38%
2024-12-05	0	27.35	27.15	27.35	27.00	27.70	134,300	3,654,590	27.212	25.24	25.06	25.24	24.92	25.56	145,520	25.114	-1.26%
2024-12-04	0	27.70	27.70	27.75	27.55	27.95	48,400	1,344,098	27.771	25.56	25.56	25.61	25.43	25.79	52,444	25.629	-0.36%
2024-12-03	0	27.80	27.80	27.90	27.80	28.10	131,700	3,677,265	27.922	25.66	25.66	25.75	25.66	25.93	142,703	25.769	-0.36%
2024-12-02	0	27.90	27.80	27.90	27.60	28.00	150,600	4,186,680	27.800	25.75	25.66	25.75	25.47	25.84	163,182	25.657	0.36%
2024-11-29	0	27.80	27.80	28.00	27.65	28.45	136,020	3,817,284	28.064	25.66	25.66	25.84	25.52	26.26	147,384	25.900	0.54%
2024-11-28	0	27.65	27.50	27.65	27.40	28.40	68,000	1,884,820	27.718	25.52	25.38	25.52	25.29	26.21	73,681	25.581	-1.25%
2024-11-27	0	28.00	27.95	28.00	26.50	28.10	153,000	4,191,215	27.394	25.84	25.79	25.84	24.46	25.93	165,782	25.281	3.32%
2024-11-26	0	27.10	27.10	27.15	26.60	27.50	175,740	4,779,950	27.199	25.01	25.01	25.06	24.55	25.38	190,422	25.102	2.07%
2024-11-25	0	26.55	26.55	26.80	26.55	27.55	164,080	4,400,905	26.822	24.50	24.50	24.73	24.50	25.43	177,788	24.754	-1.67%
2024-11-22	0	27.00	27.00	27.15	26.85	28.35	345,440	9,483,227	27.453	24.92	24.92	25.06	24.78	26.16	374,300	25.336	-4.59%
2024-11-21	0	28.30	28.25	28.30	28.20	28.60	198,500	5,629,645	28.361	26.12	26.07	26.12	26.03	26.39	215,084	26.174	-1.39%
2024-11-20	0	28.70	28.70	28.75	28.50	29.15	206,260	5,936,060	28.780	26.49	26.49	26.53	26.30	26.90	223,492	26.560	0.35%
2024-11-19	0	28.60	28.55	28.60	28.40	28.95	116,180	3,318,356	28.562	26.39	26.35	26.39	26.21	26.72	125,886	26.360	0.00%
2024-11-18	0	28.60	28.35	28.60	28.25	29.90	447,220	12,812,625	28.649	26.39	26.16	26.39	26.07	27.59	484,583	26.441	-1.38%
2024-11-15	0	29.00	29.00	29.10	28.70	29.80	279,300	8,107,765	29.029	26.76	26.76	26.86	26.49	27.50	302,634	26.791	-1.36%
2024-11-14	0	29.40	29.40	29.65	29.40	30.75	298,900	8,931,840	29.882	27.13	27.13	27.36	27.13	28.38	323,872	27.578	-2.97%
2024-11-13	0	30.30	30.30	30.60	30.25	30.95	411,880	12,581,671	30.547	27.96	27.96	28.24	27.92	28.56	446,291	28.192	-2.73%
2024-11-12	0	31.15	30.80	31.25	30.55	32.65	581,220	18,208,160	31.327	28.75	28.43	28.84	28.19	30.13	629,778	28.912	-2.35%
2024-11-11	0	31.90	31.60	31.90	31.05	32.10	422,400	13,347,028	31.598	29.44	29.16	29.44	28.66	29.62	457,690	29.162	0.79%
2024-11-08	0	31.65	31.30	31.65	31.10	32.20	433,840	13,734,569	31.658	29.21	28.89	29.21	28.70	29.72	470,085	29.217	1.44%
2024-11-07	0	31.20	31.15	31.20	30.00	31.25	343,320	10,585,149	30.832	28.79	28.75	28.79	27.69	28.84	372,003	28.454	2.13%
2024-11-06	0	30.55	30.50	30.55	30.15	30.90	209,340	6,386,126	30.506	28.19	28.15	28.19	27.83	28.52	226,829	28.154	-0.49%
2024-11-05	0	30.70	30.65	30.70	30.10	30.75	292,600	8,932,147	30.527	28.33	28.29	28.33	27.78	28.38	317,045	28.173	0.33%
2024-11-04	0	30.60	30.50	30.60	30.30	30.65	219,700	6,700,475	30.498	28.24	28.15	28.24	27.96	28.29	238,055	28.147	0.49%
2024-11-01	0	30.45	30.30	30.45	30.00	30.70	364,460	11,069,042	30.371	28.10	27.96	28.10	27.69	28.33	394,909	28.029	1.50%
2024-10-31	0	30.00	30.00	30.05	30.00	30.60	639,100	19,366,644	30.303	27.69	27.69	27.73	27.69	28.24	692,494	27.967	-0.83%
2024-10-30	0	30.25	30.25	30.30	29.60	30.70	786,800	23,752,775	30.189	27.92	27.92	27.96	27.32	28.33	852,534	27.861	1.51%
2024-10-29	0	29.80	29.75	29.80	29.70	30.60	1,325,640	39,909,972	30.106	27.50	27.46	27.50	27.41	28.24	1,436,391	27.785	0.00%
2024-10-28	0	29.80	29.80	29.85	29.75	33.45	2,779,120	85,005,151	30.587	27.50	27.50	27.55	27.46	30.87	3,011,303	28.229	-12.09%
2024-10-25	0	33.90	33.75	33.90	33.65	34.25	121,460	4,124,506	33.958	31.29	31.15	31.29	31.06	31.61	131,607	31.339	0.44%
2024-10-24	0	33.75	33.55	33.75	33.35	34.00	71,800	2,411,025	33.580	31.15	30.96	31.15	30.78	31.38	77,799	30.991	-0.74%
2024-10-23	0	34.00	33.75	34.00	33.35	34.10	79,840	2,698,123	33.794	31.38	31.15	31.38	30.78	31.47	86,510	31.188	1.04%
2024-10-22	0	33.65	33.65	33.75	33.25	34.35	53,240	1,798,792	33.786	31.06	31.06	31.15	30.69	31.70	57,688	31.181	0.00%
2024-10-21	0	33.65	33.30	33.65	33.30	34.35	204,460	6,915,185	33.822	31.06	30.73	31.06	30.73	31.70	221,542	31.214	-0.88%
2024-10-18	0	33.95	33.90	33.95	32.60	34.70	207,100	7,022,039	33.907	31.33	31.29	31.33	30.09	32.02	224,402	31.292	4.95%
2024-10-17	0	32.35	32.35	32.80	32.20	34.80	109,540	3,658,499	33.399	29.86	29.86	30.27	29.72	32.12	118,692	30.824	-3.43%
2024-10-16	0	33.50	33.20	33.50	32.25	34.35	244,310	8,159,717	33.399	30.92	30.64	30.92	29.76	31.70	264,721	30.824	4.52%
2024-10-15	0	32.05	32.05	32.60	32.05	33.05	247,000	8,040,790	32.554	29.58	29.58	30.09	29.58	30.50	267,636	30.044	-2.14%
2024-10-14	0	32.75	32.75	32.85	31.70	33.85	182,720	5,912,178	32.356	30.22	30.22	30.32	29.26	31.24	197,985	29.862	-0.91%
2024-10-10	0	33.05	32.90	33.05	32.80	35.40	404,180	13,634,444	33.734	30.50	30.36	30.50	30.27	32.67	437,947	31.133	-1.64%
2024-10-09	0	33.60	33.55	33.65	33.10	37.75	620,980	21,531,131	34.673	31.01	30.96	31.06	30.55	34.84	672,860	31.999	-9.68%
2024-10-08	0	37.20	37.10	37.70	35.95	42.95	1,163,160	45,186,478	38.848	34.33	34.24	34.79	33.18	39.64	1,260,337	35.853	-10.25%
2024-10-07	0	41.45	41.45	41.55	39.15	41.55	711,720	29,193,630	41.018	38.25	38.25	38.35	36.13	38.35	771,181	37.856	7.38%
2024-10-04	0	38.60	38.45	38.80	35.95	38.95	284,820	10,849,175	38.091	35.62	35.49	35.81	33.18	35.95	308,615	35.154	7.37%
2024-10-03	0	35.95	35.55	35.95	35.00	37.25	176,100	6,300,582	35.778	33.18	32.81	33.18	32.30	34.38	190,812	33.020	-2.84%
2024-10-02	0	37.00	37.00	37.35	34.15	37.95	451,680	16,630,396	36.819	34.15	34.15	34.47	31.52	35.02	489,416	33.980	2.21%
2024-09-30	0	36.20	36.00	36.20	34.30	36.70	861,240	30,536,749	35.457	33.41	33.22	33.41	31.66	33.87	933,193	32.723	8.22%
2024-09-27	0	33.45	33.30	33.45	32.20	33.80	607,520	20,094,343	33.076	30.87	30.73	30.87	29.72	31.19	658,276	30.526	4.37%
2024-09-26	0	32.05	31.90	32.10	30.90	32.20	272,860	8,612,887	31.565	29.58	29.44	29.62	28.52	29.72	295,656	29.131	2.56%
2024-09-25	0	31.25	30.85	31.25	30.70	31.55	228,460	7,126,374	31.193	28.84	28.47	28.84	28.33	29.12	247,547	28.788	1.96%
2024-09-24	0	30.65	30.60	30.65	29.95	30.85	157,900	4,839,429	30.649	28.29	28.24	28.29	27.64	28.47	171,092	28.286	1.32%
2024-09-23	0	30.25	30.00	30.25	29.75	30.60	146,600	4,436,915	30.265	27.92	27.69	27.92	27.46	28.24	158,848	27.932	-0.82%
2024-09-20	0	30.50	30.35	30.50	30.00	30.55	102,200	3,096,450	30.298	28.15	28.01	28.15	27.69	28.19	110,738	27.962	1.63%
2024-09-19	0	30.45	30.30	30.45	29.90	30.45	71,500	2,160,865	30.222	27.70	27.56	27.70	27.20	27.70	78,606	27.490	1.50%
2024-09-17	0	30.00	30.00	30.05	29.85	30.05	10,900	326,660	29.969	27.29	27.29	27.33	27.15	27.33	11,983	27.260	0.00%
2024-09-16	0	30.00	30.00	30.15	29.95	30.50	34,700	1,042,740	30.050	27.29	27.29	27.42	27.24	27.74	38,149	27.334	-1.64%
2024-09-13	0	30.50	30.30	30.50	30.30	31.00	51,860	1,589,392	30.648	27.74	27.56	27.74	27.56	28.20	57,014	27.877	-0.97%
2024-09-12	0	30.80	30.80	30.95	30.55	31.15	62,500	1,930,088	30.881	28.02	28.02	28.15	27.79	28.33	68,711	28.090	0.00%
2024-09-11	0	30.80	30.60	30.80	30.00	31.10	55,400	1,698,839	30.665	28.02	27.83	28.02	27.29	28.29	60,906	27.893	0.33%
2024-09-10	0	30.70	30.50	30.70	29.85	30.70	119,500	3,614,195	30.244	27.92	27.74	27.92	27.15	27.92	131,376	27.510	0.66%
2024-09-09	0	30.50	30.35	30.50	30.25	31.35	467,800	14,293,567	30.555	27.74	27.61	27.74	27.52	28.52	514,292	27.793	-2.87%
2024-09-05	0	31.40	31.40	31.70	30.90	31.70	236,000	7,415,106	31.420	28.56	28.56	28.83	28.11	28.83	259,455	28.580	-0.63%
2024-09-04	0	31.60	31.60	31.85	31.25	31.95	82,680	2,619,369	31.681	28.74	28.74	28.97	28.43	29.06	90,897	28.817	-1.10%
2024-09-03	0	31.95	31.60	31.95	31.20	32.05	140,160	4,444,482	31.710	29.06	28.74	29.06	28.38	29.15	154,090	28.843	0.95%
2024-09-02	0	31.65	31.30	31.65	31.05	32.40	110,000	3,460,542	31.459	28.79	28.47	28.79	28.24	29.47	120,932	28.616	0.00%
2024-08-30	0	31.65	31.65	31.90	30.10	31.95	169,120	5,347,072	31.617	28.79	28.79	29.02	27.38	29.06	185,928	28.759	1.12%
2024-08-29	0	31.30	31.05	31.30	30.30	31.40	129,880	4,003,576	30.825	28.47	28.24	28.47	27.56	28.56	142,788	28.039	1.13%
2024-08-28	0	30.95	30.75	30.95	29.85	31.20	248,500	7,631,537	30.710	28.15	27.97	28.15	27.15	28.38	273,197	27.934	3.17%
2024-08-27	0	30.00	29.90	30.00	29.35	30.10	109,800	3,273,745	29.816	27.29	27.20	27.29	26.70	27.38	120,712	27.120	0.67%
2024-08-26	0	29.80	29.55	29.80	29.45	30.20	115,280	3,446,831	29.900	27.11	26.88	27.11	26.79	27.47	126,737	27.197	0.17%
2024-08-23	0	29.75	29.65	29.75	29.15	29.75	120,860	3,559,905	29.455	27.06	26.97	27.06	26.51	27.06	132,871	26.792	0.34%
2024-08-22	0	29.65	29.50	29.65	28.90	29.75	210,420	6,173,014	29.337	26.97	26.83	26.97	26.29	27.06	231,332	26.685	0.51%
2024-08-21	0	29.50	29.20	29.50	28.65	29.60	152,200	4,455,502	29.274	26.83	26.56	26.83	26.06	26.92	167,326	26.628	0.68%
2024-08-20	0	29.30	29.00	29.30	27.70	29.35	192,400	5,529,565	28.740	26.65	26.38	26.65	25.20	26.70	211,521	26.142	0.00%
2024-08-19	0	29.30	29.30	29.40	28.80	30.25	96,900	2,845,755	29.368	26.65	26.65	26.74	26.20	27.52	106,530	26.713	2.09%
2024-08-16	0	28.70	28.55	28.90	28.25	28.95	52,340	1,497,405	28.609	26.11	25.97	26.29	25.70	26.33	57,542	26.023	1.59%
2024-08-15	0	28.25	28.25	28.40	28.00	28.90	67,600	1,926,665	28.501	25.70	25.70	25.83	25.47	26.29	74,318	25.924	-0.53%
2024-08-14	0	28.40	28.25	28.40	28.15	29.20	77,200	2,191,645	28.389	25.83	25.70	25.83	25.61	26.56	84,872	25.823	-2.07%
2024-08-13	0	29.00	29.00	29.20	28.85	29.65	39,240	1,138,493	29.014	26.38	26.38	26.56	26.24	26.97	43,140	26.391	-0.51%
2024-08-12	0	29.15	29.15	29.70	29.15	29.80	35,200	1,035,589	29.420	26.51	26.51	27.02	26.51	27.11	38,698	26.761	-0.51%
2024-08-09	0	29.30	29.30	29.55	28.95	29.55	25,340	744,379	29.376	26.65	26.65	26.88	26.33	26.88	27,858	26.720	-0.34%
2024-08-08	0	29.40	28.95	29.55	28.95	29.65	14,200	414,915	29.219	26.74	26.33	26.88	26.33	26.97	15,611	26.578	0.68%
2024-08-07	0	29.20	29.15	29.45	28.55	29.60	123,160	3,560,846	28.912	26.56	26.51	26.79	25.97	26.92	135,400	26.299	0.17%
2024-08-06	0	29.15	29.15	29.35	28.65	29.60	24,500	712,170	29.068	26.51	26.51	26.70	26.06	26.92	26,935	26.440	1.57%
2024-08-05	0	28.70	28.70	28.75	28.30	29.70	56,820	1,630,593	28.698	26.11	26.11	26.15	25.74	27.02	62,467	26.103	-2.05%
2024-08-02	0	29.30	29.05	29.30	28.80	29.70	61,940	1,806,067	29.158	26.65	26.42	26.65	26.20	27.02	68,096	26.522	0.51%
2024-08-01	0	29.15	29.15	29.20	28.60	29.35	28,780	836,980	29.082	26.51	26.51	26.56	26.01	26.70	31,640	26.453	-0.17%
2024-07-31	0	29.20	29.20	29.45	28.00	29.45	41,700	1,208,753	28.987	26.56	26.56	26.79	25.47	26.79	45,844	26.366	2.82%
2024-07-30	0	28.40	28.40	28.45	28.05	28.70	40,141	1,131,621	28.191	25.83	25.83	25.88	25.51	26.11	44,130	25.643	-2.07%
2024-07-29	0	29.00	29.00	29.10	28.70	29.80	23,800	690,125	28.997	26.38	26.38	26.47	26.11	27.11	26,165	26.376	-1.02%
2024-07-26	0	29.30	29.30	29.55	28.80	30.00	78,400	2,313,589	29.510	26.65	26.65	26.88	26.20	27.29	86,192	26.842	-0.68%
2024-07-25	0	29.50	29.35	29.65	28.35	29.90	103,700	3,003,089	28.959	26.83	26.70	26.97	25.79	27.20	114,006	26.341	0.51%
2024-07-24	0	29.35	29.15	29.35	28.95	30.05	119,600	3,499,606	29.261	26.70	26.51	26.70	26.33	27.33	131,486	26.616	-4.08%
2024-07-23	0	30.60	30.25	30.60	30.20	32.40	89,140	2,736,516	30.699	27.83	27.52	27.83	27.47	29.47	97,999	27.924	-3.77%
2024-07-22	0	31.80	31.80	31.85	31.20	32.20	74,080	2,347,593	31.690	28.93	28.93	28.97	28.38	29.29	81,442	28.825	-0.93%
2024-07-19	0	32.10	31.70	32.05	31.70	32.40	41,660	1,333,890	32.018	29.20	28.83	29.15	28.83	29.47	45,800	29.124	0.16%
2024-07-18	0	32.05	32.00	32.50	32.00	32.60	22,860	735,225	32.162	29.15	29.11	29.56	29.11	29.65	25,132	29.255	-0.93%
2024-07-17	0	32.35	31.65	32.35	31.50	32.35	67,000	2,133,460	31.843	29.43	28.79	29.43	28.65	29.43	73,659	28.964	0.94%
2024-07-16	0	32.05	32.00	32.45	31.90	32.80	158,800	5,178,265	32.609	29.15	29.11	29.52	29.02	29.83	174,582	29.661	-2.29%
2024-07-15	0	32.80	32.50	32.80	31.80	33.05	40,700	1,318,065	32.385	29.83	29.56	29.83	28.93	30.06	44,745	29.457	-0.61%
2024-07-12	0	33.00	33.00	33.30	32.95	33.90	88,700	2,955,640	33.322	30.02	30.02	30.29	29.97	30.84	97,515	30.309	0.46%
2024-07-11	0	32.85	32.85	32.95	32.55	33.25	94,900	3,136,405	33.050	29.88	29.88	29.97	29.61	30.24	104,331	30.062	0.61%
2024-07-10	0	32.65	32.55	32.70	32.30	33.35	70,100	2,295,940	32.752	29.70	29.61	29.74	29.38	30.34	77,067	29.792	-0.61%
2024-07-09	0	32.85	32.85	33.15	32.50	33.15	94,300	3,099,577	32.869	29.88	29.88	30.15	29.56	30.15	103,672	29.898	-0.45%
2024-07-08	0	33.00	32.80	33.00	32.10	33.05	58,000	1,897,210	32.711	30.02	29.83	30.02	29.20	30.06	63,764	29.754	0.46%
2024-07-05	0	32.85	32.50	32.85	31.60	32.85	90,300	2,909,030	32.215	29.88	29.56	29.88	28.74	29.88	99,274	29.303	2.34%
2024-07-04	0	32.10	32.05	32.10	31.55	32.80	127,600	4,106,395	32.182	29.20	29.15	29.20	28.70	29.83	140,281	29.273	-1.23%
2024-07-03	0	32.50	32.05	32.50	31.70	32.70	125,200	4,034,880	32.227	29.56	29.15	29.56	28.83	29.74	137,643	29.314	1.25%
2024-07-02	0	32.10	32.05	32.15	31.60	32.95	95,700	3,069,045	32.069	29.20	29.15	29.24	28.74	29.97	105,211	29.170	0.94%
2024-06-28	0	31.80	31.80	31.85	31.30	34.75	488,100	16,093,595	32.972	28.93	28.93	28.97	28.47	31.61	536,609	29.991	1.76%
2024-06-27	0	31.25	31.10	31.25	30.55	31.70	132,220	4,119,137	31.154	28.43	28.29	28.43	27.79	28.83	145,360	28.337	0.48%
2024-06-26	0	31.10	30.90	31.10	29.60	31.05	77,400	2,365,355	30.560	28.29	28.11	28.29	26.92	28.24	85,092	27.798	2.98%
2024-06-25	0	30.20	30.20	30.30	29.25	30.20	78,700	2,331,335	29.623	27.47	27.47	27.56	26.61	27.47	86,521	26.945	3.25%
2024-06-24	0	29.25	29.25	29.30	29.25	30.85	247,300	7,358,960	29.757	26.61	26.61	26.65	26.61	28.06	271,878	27.067	-3.31%
2024-06-21	0	30.25	30.20	30.25	30.25	31.05	312,000	9,459,305	30.318	27.52	27.47	27.52	27.52	28.24	343,008	27.578	-1.31%
2024-06-20	0	30.65	30.50	30.65	30.15	32.50	196,000	6,041,815	30.826	27.88	27.74	27.88	27.42	29.56	215,479	28.039	-3.46%
2024-06-19	0	31.75	31.70	31.95	31.10	31.95	124,000	3,899,800	31.450	28.88	28.83	29.06	28.29	29.06	136,324	28.607	0.79%
2024-06-18	0	31.50	31.50	31.80	31.25	32.20	52,600	1,661,725	31.592	28.65	28.65	28.93	28.43	29.29	57,828	28.736	-2.17%
2024-06-17	0	32.20	32.20	32.30	31.05	33.05	250,000	8,115,155	32.461	29.29	29.29	29.38	28.24	30.06	274,846	29.526	2.55%
2024-06-14	0	31.40	31.00	31.40	29.70	31.40	211,800	6,538,630	30.872	28.56	28.20	28.56	27.02	28.56	232,849	28.081	5.37%
2024-06-13	0	29.80	29.65	29.80	29.40	29.95	36,600	1,083,950	29.616	27.11	26.97	27.11	26.74	27.24	40,237	26.939	-0.33%
2024-06-12	0	29.90	29.90	29.95	29.05	30.20	54,440	1,613,989	29.647	27.20	27.20	27.24	26.42	27.47	59,850	26.967	0.00%
2024-06-11	0	29.90	29.50	29.95	29.45	30.95	116,080	3,455,426	29.768	27.20	26.83	27.24	26.79	28.15	127,616	27.077	-1.81%
2024-06-07	0	30.45	30.45	30.60	30.10	30.95	42,980	1,307,336	30.417	27.70	27.70	27.83	27.38	28.15	47,252	27.668	1.33%
2024-06-06	0	30.05	30.05	30.10	29.90	31.85	108,880	3,317,862	30.473	27.33	27.33	27.38	27.20	28.97	119,701	27.718	1.49%
2024-06-05	0	42.55	42.55	42.95	42.50	43.30	50,800	2,180,674	42.927	26.93	26.93	27.19	26.90	27.41	80,260	27.170	-1.28%
2024-06-04	0	43.10	43.00	43.10	42.30	43.55	129,100	5,540,515	42.916	27.28	27.22	27.28	26.77	27.56	203,967	27.164	1.29%
2024-06-03	0	42.55	42.40	42.75	42.10	43.10	94,500	4,020,465	42.545	26.93	26.84	27.06	26.65	27.28	149,302	26.928	0.00%
2024-05-31	0	42.55	42.55	42.60	42.35	43.45	270,200	11,629,170	43.039	26.93	26.93	26.96	26.81	27.50	426,893	27.241	2.28%
2024-05-30	0	41.60	41.60	42.10	41.05	42.20	119,800	4,982,535	41.590	26.33	26.33	26.65	25.98	26.71	189,274	26.324	0.24%
2024-05-29	0	41.50	41.15	41.50	40.90	41.90	54,300	2,243,545	41.318	26.27	26.05	26.27	25.89	26.52	85,789	26.152	0.24%
2024-05-28	0	41.40	41.40	41.60	40.80	41.65	52,200	2,152,405	41.234	26.20	26.20	26.33	25.82	26.36	82,472	26.099	-0.12%
2024-05-27	0	41.45	41.20	41.45	40.40	41.90	55,400	2,272,670	41.023	26.24	26.08	26.24	25.57	26.52	87,527	25.965	0.12%
2024-05-24	0	41.40	41.40	41.65	40.85	42.30	223,800	9,239,260	41.284	26.20	26.20	26.36	25.86	26.77	353,585	26.130	-1.43%
2024-05-23	0	42.00	41.70	42.05	41.60	42.70	74,000	3,110,205	42.030	26.58	26.39	26.62	26.33	27.03	116,914	26.603	-2.78%
2024-05-22	0	43.20	43.20	43.25	42.50	46.00	245,900	10,752,870	43.729	27.34	27.34	27.37	26.90	29.12	388,501	27.678	1.41%
2024-05-21	0	42.60	42.05	42.60	41.00	43.45	100,460	4,221,838	42.025	26.96	26.62	26.96	25.95	27.50	158,718	26.600	0.83%
2024-05-20	0	42.25	42.25	42.45	42.20	43.50	104,500	4,462,400	42.702	26.74	26.74	26.87	26.71	27.53	165,101	27.028	0.72%
2024-05-17	0	41.95	41.65	41.95	41.60	42.80	63,900	2,689,375	42.087	26.55	26.36	26.55	26.33	27.09	100,957	26.639	-0.36%
2024-05-16	0	42.10	42.10	42.45	41.90	43.00	92,500	3,928,685	42.472	26.65	26.65	26.87	26.52	27.22	146,142	26.883	-0.47%
2024-05-14	0	42.30	42.15	42.30	41.95	42.75	100,800	4,259,620	42.258	26.77	26.68	26.77	26.55	27.06	159,255	26.747	0.12%
2024-05-13	0	42.25	42.15	42.35	41.85	42.50	67,800	2,868,065	42.302	26.74	26.68	26.81	26.49	26.90	107,118	26.775	-0.12%
2024-05-10	0	42.30	42.00	42.35	41.90	42.80	143,300	6,037,335	42.131	26.77	26.58	26.81	26.52	27.09	226,402	26.666	-0.94%
2024-05-09	0	42.70	42.60	42.70	42.10	42.80	56,000	2,379,295	42.487	27.03	26.96	27.03	26.65	27.09	88,475	26.892	2.52%
2024-05-08	0	41.65	41.65	42.10	41.60	42.85	123,300	5,185,455	42.056	26.36	26.36	26.65	26.33	27.12	194,804	26.619	-1.42%
2024-05-07	0	42.25	42.15	42.45	42.10	42.90	60,500	2,567,635	42.440	26.74	26.68	26.87	26.65	27.15	95,585	26.862	-0.82%
2024-05-06	0	42.60	42.60	42.80	42.00	43.00	69,500	2,949,997	42.446	26.96	26.96	27.09	26.58	27.22	109,804	26.866	0.59%
2024-05-03	0	42.35	42.10	42.35	41.80	42.40	57,600	2,421,160	42.034	26.81	26.65	26.81	26.46	26.84	91,003	26.605	0.83%
2024-05-02	0	42.00	41.85	42.00	40.45	42.00	38,700	1,609,826	41.598	26.58	26.49	26.58	25.60	26.58	61,143	26.329	2.69%
2024-04-30	0	40.90	40.60	40.90	40.55	41.90	150,200	6,200,772	41.283	25.89	25.70	25.89	25.67	26.52	237,303	26.130	-1.56%
2024-04-29	0	41.55	41.30	41.60	40.30	41.90	104,600	4,302,173	41.130	26.30	26.14	26.33	25.51	26.52	165,259	26.033	1.47%
2024-04-26	0	40.95	40.60	40.95	40.15	42.00	80,100	3,283,402	40.991	25.92	25.70	25.92	25.41	26.58	126,551	25.945	1.99%
2024-04-25	0	40.15	40.15	40.50	39.25	40.25	85,500	3,410,500	39.889	25.41	25.41	25.63	24.84	25.48	135,083	25.247	0.63%
2024-04-24	0	39.90	39.35	39.90	37.80	40.00	132,700	5,187,935	39.095	25.25	24.91	25.25	23.93	25.32	209,655	24.745	4.18%
2024-04-23	0	38.30	38.30	38.35	37.75	38.80	84,200	3,214,187	38.173	24.24	24.24	24.27	23.89	24.56	133,029	24.162	0.79%
2024-04-22	0	38.00	37.75	38.00	37.20	38.45	51,500	1,949,165	37.848	24.05	23.89	24.05	23.55	24.34	81,366	23.956	1.60%
2024-04-19	0	37.40	37.10	37.40	36.75	38.20	192,400	7,170,350	37.268	23.67	23.48	23.67	23.26	24.18	303,976	23.589	-3.86%
2024-04-18	0	38.90	38.65	38.90	37.45	39.35	99,900	3,865,380	38.692	24.62	24.46	24.62	23.70	24.91	157,834	24.490	1.97%
2024-04-17	0	38.15	38.15	38.40	37.30	39.00	288,300	10,951,190	37.985	24.15	24.15	24.31	23.61	24.68	455,490	24.043	1.19%
2024-04-16	0	37.70	37.70	37.80	37.15	39.00	192,800	7,239,525	37.549	23.86	23.86	23.93	23.51	24.68	304,608	23.767	-1.57%
2024-04-15	0	38.30	38.30	38.45	38.00	39.05	140,000	5,385,472	38.468	24.24	24.24	24.34	24.05	24.72	221,188	24.348	-1.29%
2024-04-12	0	38.80	38.80	39.10	38.75	40.35	111,100	4,359,352	39.238	24.56	24.56	24.75	24.53	25.54	175,529	24.836	-2.02%
2024-04-11	0	39.60	39.60	39.65	39.40	40.40	46,800	1,873,234	40.026	25.06	25.06	25.10	24.94	25.57	73,940	25.335	-1.00%
2024-04-10	0	40.00	40.00	40.45	39.60	40.75	101,300	4,080,770	40.284	25.32	25.32	25.60	25.06	25.79	160,045	25.498	-0.50%
2024-04-09	0	40.20	40.00	40.20	38.50	40.70	115,900	4,607,195	39.751	25.44	25.32	25.44	24.37	25.76	183,112	25.161	3.21%
2024-04-08	0	38.95	38.95	39.00	37.70	39.25	171,400	6,634,935	38.710	24.65	24.65	24.68	23.86	24.84	270,797	24.501	2.64%
2024-04-05	0	37.95	37.85	37.95	36.90	39.45	100,900	3,780,465	37.467	24.02	23.96	24.02	23.36	24.97	159,413	23.715	-3.68%
2024-04-03	0	39.40	38.95	39.40	38.55	39.55	80,300	3,131,730	39.000	24.94	24.65	24.94	24.40	25.03	126,867	24.685	-0.25%
2024-04-02	0	39.50	39.40	39.50	39.40	40.10	83,000	3,295,122	39.700	25.00	24.94	25.00	24.94	25.38	131,133	25.128	-1.25%
2024-03-28	0	40.00	40.00	40.05	39.60	40.30	118,100	4,723,705	39.998	25.32	25.32	25.35	25.06	25.51	186,588	25.316	1.27%
2024-03-27	0	39.50	39.20	39.50	38.75	40.15	128,800	5,055,734	39.253	25.00	24.81	25.00	24.53	25.41	203,493	24.845	0.89%
2024-03-26	0	39.15	39.15	39.25	39.10	40.15	380,500	15,068,270	39.601	24.78	24.78	24.84	24.75	25.41	601,158	25.065	-2.49%
2024-03-25	0	40.15	39.80	40.15	39.80	42.00	105,900	4,304,210	40.644	25.41	25.19	25.41	25.19	26.58	167,313	25.725	-2.19%
2024-03-22	0	41.05	41.00	41.05	40.50	41.65	114,700	4,694,195	40.926	25.98	25.95	25.98	25.63	26.36	181,216	25.904	-1.91%
2024-03-21	0	41.85	41.70	41.85	41.60	42.60	97,700	4,116,010	42.129	26.49	26.39	26.49	26.33	26.96	154,358	26.665	-1.06%
2024-03-20	0	42.30	42.30	42.40	41.00	43.00	139,700	5,912,300	42.321	26.77	26.77	26.84	25.95	27.22	220,714	26.787	1.93%
2024-03-19	0	41.50	41.50	41.55	41.05	42.20	89,800	3,734,920	41.592	26.27	26.27	26.30	25.98	26.71	141,876	26.325	-1.19%
2024-03-18	0	42.00	42.00	42.40	40.50	42.50	130,700	5,434,042	41.576	26.58	26.58	26.84	25.63	26.90	206,495	26.316	2.94%
2024-03-15	0	40.80	40.75	40.80	40.25	41.25	58,700	2,388,215	40.685	25.82	25.79	25.82	25.48	26.11	92,741	25.751	-1.09%
2024-03-14	0	41.25	41.25	41.65	41.00	43.40	144,300	6,021,655	41.730	26.11	26.11	26.36	25.95	27.47	227,982	26.413	-2.94%
2024-03-13	0	42.50	42.50	42.90	40.05	43.30	519,600	21,590,616	41.552	26.90	26.90	27.15	25.35	27.41	820,924	26.300	6.12%
2024-03-12	0	40.05	39.85	40.05	39.50	40.70	227,100	9,088,114	40.018	25.35	25.22	25.35	25.00	25.76	358,799	25.329	1.78%
2024-03-11	0	39.35	39.20	39.35	38.90	40.35	372,000	14,762,625	39.684	24.91	24.81	24.91	24.62	25.54	587,728	25.118	4.93%
2024-03-08	0	37.50	37.50	37.55	36.30	37.85	90,600	3,369,455	37.190	23.74	23.74	23.77	22.98	23.96	143,140	23.540	3.73%
2024-03-07	0	36.15	36.05	36.15	35.90	38.10	228,500	8,358,315	36.579	22.88	22.82	22.88	22.72	24.12	361,011	23.153	-4.24%
2024-03-06	0	37.75	37.70	38.30	37.05	38.45	98,200	3,715,935	37.840	23.89	23.86	24.24	23.45	24.34	155,148	23.951	2.30%
2024-03-05	0	36.90	36.85	37.35	36.85	37.55	69,900	2,588,595	37.033	23.36	23.32	23.64	23.32	23.77	110,436	23.440	-2.12%
2024-03-04	0	37.70	37.50	37.75	36.45	37.70	74,300	2,764,160	37.203	23.86	23.74	23.89	23.07	23.86	117,388	23.547	2.45%
2024-03-01	0	36.80	36.80	36.95	36.50	37.00	54,920	2,017,443	36.734	23.29	23.29	23.39	23.10	23.42	86,769	23.251	0.41%
2024-02-29	0	36.65	36.65	37.10	36.00	37.25	91,100	3,358,730	36.869	23.20	23.20	23.48	22.79	23.58	143,930	23.336	1.24%
2024-02-28	0	36.20	36.20	36.35	35.80	37.80	66,800	2,471,060	36.992	22.91	22.91	23.01	22.66	23.93	105,538	23.414	-3.21%
2024-02-27	0	37.40	37.40	37.45	36.45	37.50	100,000	3,705,980	37.060	23.67	23.67	23.70	23.07	23.74	157,992	23.457	1.49%
2024-02-26	0	36.85	36.80	37.15	36.65	37.85	146,700	5,467,225	37.268	23.32	23.29	23.51	23.20	23.96	231,774	23.589	1.10%
2024-02-23	0	36.45	36.40	36.45	36.05	37.00	90,100	3,285,025	36.460	23.07	23.04	23.07	22.82	23.42	142,350	23.077	-0.95%
2024-02-22	0	36.80	36.60	36.80	35.65	37.00	85,300	3,114,240	36.509	23.29	23.17	23.29	22.56	23.42	134,767	23.108	-0.41%
2024-02-21	0	36.95	36.75	36.95	35.70	37.10	142,700	5,196,445	36.415	23.39	23.26	23.39	22.60	23.48	225,454	23.049	3.79%
2024-02-20	0	35.60	35.60	36.35	34.35	36.45	145,300	5,181,927	35.664	22.53	22.53	23.01	21.74	23.07	229,562	22.573	1.71%
2024-02-19	0	35.00	34.60	35.00	33.85	35.10	142,800	4,944,195	34.623	22.15	21.90	22.15	21.43	22.22	225,612	21.915	-1.41%
2024-02-16	0	35.50	34.80	35.50	34.50	35.50	7,100	250,430	35.272	22.47	22.03	22.47	21.84	22.47	11,217	22.325	3.05%
2024-02-15	0	34.45	34.35	34.85	33.40	35.05	11,800	407,600	34.542	21.80	21.74	22.06	21.14	22.18	18,643	21.863	0.29%
2024-02-14	0	34.35	33.70	34.35	31.30	34.40	19,700	660,412	33.523	21.74	21.33	21.74	19.81	21.77	31,124	21.219	-0.15%
2024-02-09	0	34.40	34.40	34.65	33.00	35.60	14,200	479,285	33.752	21.77	21.77	21.93	20.89	22.53	22,435	21.363	-0.15%
2024-02-08	0	34.45	34.40	34.45	34.10	35.60	81,300	2,829,925	34.808	21.80	21.77	21.80	21.58	22.53	128,447	22.032	2.23%
2024-02-07	0	33.70	33.65	33.70	32.90	35.65	361,700	12,346,015	34.133	21.33	21.30	21.33	20.82	22.56	571,455	21.605	0.00%
2024-02-06	0	33.70	33.40	33.70	31.15	33.90	126,600	4,174,580	32.975	21.33	21.14	21.33	19.72	21.46	200,017	20.871	7.32%
2024-02-05	0	31.40	31.20	31.40	30.40	32.65	247,600	7,752,355	31.310	19.87	19.75	19.87	19.24	20.67	391,187	19.818	-3.38%
2024-02-02	0	32.50	32.25	32.50	31.80	34.20	126,500	4,146,450	32.778	20.57	20.41	20.57	20.13	21.65	199,859	20.747	-2.40%
2024-02-01	0	33.30	32.95	33.30	32.20	33.95	96,300	3,201,617	33.246	21.08	20.86	21.08	20.38	21.49	152,146	21.043	2.78%
2024-01-31	0	32.40	32.00	32.40	31.45	34.20	563,800	18,192,890	32.268	20.51	20.25	20.51	19.91	21.65	890,756	20.424	-6.49%
2024-01-30	0	34.65	34.65	34.80	34.10	37.00	310,600	10,914,015	35.138	21.93	21.93	22.03	21.58	23.42	490,722	22.241	-5.84%
2024-01-29	0	36.80	36.80	37.00	35.15	37.05	52,000	1,868,685	35.936	23.29	23.29	23.42	22.25	23.45	82,156	22.746	1.94%
2024-01-26	0	36.10	36.10	36.60	35.70	38.40	59,900	2,201,875	36.759	22.85	22.85	23.17	22.60	24.31	94,637	23.267	-4.12%
2024-01-25	0	37.65	37.65	38.05	36.80	38.55	32,500	1,221,820	37.594	23.83	23.83	24.08	23.29	24.40	51,347	23.795	1.35%
2024-01-24	0	37.15	37.15	37.95	36.15	38.50	60,300	2,247,235	37.268	23.51	23.51	24.02	22.88	24.37	95,269	23.588	0.41%
2024-01-23	0	37.00	36.65	37.00	34.05	37.00	62,500	2,280,290	36.485	23.42	23.20	23.42	21.55	23.42	98,745	23.093	4.08%
2024-01-22	0	35.55	35.05	35.65	34.50	37.20	198,200	7,045,905	35.549	22.50	22.18	22.56	21.84	23.55	313,139	22.501	-4.44%
2024-01-19	0	37.20	37.20	37.30	36.40	37.55	82,700	3,053,560	36.923	23.55	23.55	23.61	23.04	23.77	130,659	23.370	-2.11%
2024-01-18	0	38.00	37.50	38.10	36.50	38.00	120,900	4,510,670	37.309	24.05	23.74	24.12	23.10	24.05	191,012	23.615	0.00%
2024-01-17	0	38.00	37.70	38.05	37.30	39.50	139,300	5,314,620	38.152	24.05	23.86	24.08	23.61	25.00	220,082	24.148	-4.28%
2024-01-16	0	39.70	39.50	39.70	38.85	39.95	108,700	4,302,895	39.585	25.13	25.00	25.13	24.59	25.29	171,737	25.055	-0.38%
2024-01-15	0	39.85	39.50	39.85	39.05	40.00	55,200	2,184,225	39.569	25.22	25.00	25.22	24.72	25.32	87,211	25.045	-0.38%
2024-01-12	0	40.00	39.90	40.00	38.50	40.40	90,000	3,582,140	39.802	25.32	25.25	25.32	24.37	25.57	142,192	25.192	2.70%
2024-01-11	0	38.95	38.95	39.25	38.40	39.95	55,700	2,181,495	39.165	24.65	24.65	24.84	24.31	25.29	88,001	24.789	-0.26%
2024-01-10	0	39.05	39.00	39.05	38.10	39.85	77,200	3,009,770	38.987	24.72	24.68	24.72	24.12	25.22	121,969	24.676	1.43%
2024-01-09	0	38.50	38.10	38.50	37.60	38.80	93,000	3,556,518	38.242	24.37	24.12	24.37	23.80	24.56	146,932	24.205	1.99%
2024-01-08	0	37.75	37.75	37.90	37.30	38.35	61,700	2,333,025	37.812	23.89	23.89	23.99	23.61	24.27	97,481	23.933	-1.69%
2024-01-05	0	38.40	38.20	38.40	37.80	38.70	38,220	1,465,903	38.354	24.31	24.18	24.31	23.93	24.49	60,384	24.276	-0.26%
2024-01-04	0	38.50	38.50	38.60	37.55	39.15	89,100	3,413,630	38.312	24.37	24.37	24.43	23.77	24.78	140,770	24.250	-0.26%
2024-01-03	0	38.60	38.30	38.60	37.50	38.60	168,656	6,408,715	37.999	24.43	24.24	24.43	23.74	24.43	266,462	24.051	1.45%
2024-01-02	0	38.05	38.05	38.45	38.05	40.50	176,300	6,795,415	38.545	24.08	24.08	24.34	24.08	25.63	278,539	24.397	-5.58%
2023-12-29	0	40.30	40.00	40.30	39.70	40.95	110,500	4,444,605	40.223	25.51	25.32	25.51	25.13	25.92	174,581	25.459	2.15%
2023-12-28	0	39.45	39.45	40.20	38.30	40.40	86,400	3,422,827	39.616	24.97	24.97	25.44	24.24	25.57	136,505	25.075	0.77%
2023-12-27	0	39.15	39.10	39.50	36.75	39.65	231,200	8,782,987	37.989	24.78	24.75	25.00	23.26	25.10	365,276	24.045	4.68%
2023-12-22	0	37.40	37.40	37.70	37.30	38.65	186,400	7,044,650	37.793	23.67	23.67	23.86	23.61	24.46	294,496	23.921	-4.96%
2023-12-21	0	39.35	38.75	39.40	37.15	39.50	91,244	3,486,954	38.216	24.91	24.53	24.94	23.51	25.00	144,158	24.188	1.16%
2023-12-20	0	38.90	38.80	38.90	38.70	41.80	210,200	8,200,970	39.015	24.62	24.56	24.62	24.49	26.46	332,098	24.694	-2.51%
2023-12-19	0	39.90	39.90	40.00	39.25	40.10	38,900	1,544,230	39.697	25.25	25.25	25.32	24.84	25.38	61,459	25.126	-0.25%
2023-12-18	0	40.00	40.00	40.15	39.80	40.85	109,000	4,393,315	40.306	25.32	25.32	25.41	25.19	25.86	172,211	25.511	-2.08%
2023-12-15	0	40.85	40.55	40.85	40.40	41.70	89,800	3,669,595	40.864	25.86	25.67	25.86	25.57	26.39	141,876	25.865	-0.24%
2023-12-14	0	40.95	40.35	40.95	40.25	41.75	66,400	2,701,930	40.692	25.92	25.54	25.92	25.48	26.43	104,906	25.756	0.49%
2023-12-13	0	40.75	40.75	40.80	40.45	41.55	45,600	1,860,846	40.808	25.79	25.79	25.82	25.60	26.30	72,044	25.829	-0.61%
2023-12-12	0	41.00	41.00	41.10	40.25	41.70	71,600	2,907,970	40.614	25.95	25.95	26.01	25.48	26.39	113,122	25.707	-1.56%
2023-12-11	0	41.65	41.20	41.65	40.40	41.70	71,900	2,959,465	41.161	26.36	26.08	26.36	25.57	26.39	113,596	26.053	-0.36%
2023-12-08	0	41.80	41.80	41.85	40.25	41.80	130,400	5,389,350	41.329	26.46	26.46	26.49	25.48	26.46	206,021	26.159	2.58%
2023-12-07	0	40.75	40.70	40.80	40.50	41.75	82,400	3,354,785	40.713	25.79	25.76	25.82	25.63	26.43	130,185	25.769	-1.69%
2023-12-06	0	41.45	41.40	41.45	40.60	42.00	160,100	6,631,350	41.420	26.24	26.20	26.24	25.70	26.58	252,944	26.217	-0.84%
2023-12-05	0	41.80	41.20	41.80	41.00	42.65	234,600	9,719,492	41.430	26.46	26.08	26.46	25.95	27.00	370,648	26.223	-2.22%
2023-12-04	0	42.75	42.10	42.75	41.70	43.65	140,500	5,952,890	42.369	27.06	26.65	27.06	26.39	27.63	221,978	26.817	-0.81%
2023-12-01	0	43.10	42.80	43.20	42.05	43.25	68,000	2,911,375	42.814	27.28	27.09	27.34	26.62	27.37	107,434	27.099	0.82%
2023-11-30	0	42.75	42.35	42.75	41.15	42.90	188,956	7,936,914	42.004	27.06	26.81	27.06	26.05	27.15	298,534	26.586	1.06%
2023-11-29	0	42.30	42.30	42.50	42.10	43.60	91,500	3,911,795	42.752	26.77	26.77	26.90	26.65	27.60	144,562	27.060	-4.08%
2023-11-28	0	44.10	44.00	44.30	42.80	44.60	63,400	2,772,081	43.724	27.91	27.85	28.04	27.09	28.23	100,167	27.675	1.97%
2023-11-27	0	43.25	43.25	43.60	43.25	45.55	98,300	4,351,600	44.269	27.37	27.37	27.60	27.37	28.83	155,306	28.020	-1.70%
2023-11-24	0	44.00	44.00	44.20	43.85	45.00	94,200	4,171,302	44.281	27.85	27.85	27.98	27.75	28.48	148,828	28.028	-2.22%
2023-11-23	0	45.00	44.65	45.00	43.70	45.00	72,600	3,238,335	44.605	28.48	28.26	28.48	27.66	28.48	114,702	28.233	1.35%
2023-11-22	0	44.40	44.20	44.40	43.40	44.70	166,400	7,308,095	43.919	28.10	27.98	28.10	27.47	28.29	262,898	27.798	2.42%
2023-11-21	0	43.35	43.35	43.80	42.60	43.95	180,800	7,856,594	43.455	27.44	27.44	27.72	26.96	27.82	285,649	27.504	0.23%
2023-11-20	0	43.25	42.90	43.50	42.05	43.60	258,800	11,086,945	42.840	27.37	27.15	27.53	26.62	27.60	408,882	27.115	0.46%
2023-11-17	0	43.05	43.05	43.20	42.55	43.75	84,300	3,633,475	43.102	27.25	27.25	27.34	26.93	27.69	133,187	27.281	-1.60%
2023-11-16	0	43.75	43.65	43.80	42.85	44.00	103,000	4,487,511	43.568	27.69	27.63	27.72	27.12	27.85	162,731	27.576	-0.91%
2023-11-15	0	44.15	44.00	44.15	42.35	44.35	169,100	7,350,665	43.469	27.94	27.85	27.94	26.81	28.07	267,164	27.514	5.12%
2023-11-14	0	42.00	42.00	42.15	41.65	43.00	171,700	7,237,150	42.150	26.58	26.58	26.68	26.36	27.22	271,271	26.679	-1.06%
2023-11-13	0	42.45	42.45	42.75	41.95	43.15	143,100	6,071,910	42.431	26.87	26.87	27.06	26.55	27.31	226,086	26.857	0.35%
2023-11-10	0	42.30	42.30	42.45	40.65	43.00	106,900	4,494,545	42.044	26.77	26.77	26.87	25.73	27.22	168,893	26.612	1.20%
2023-11-09	0	41.80	41.80	42.20	41.20	44.20	857,000	36,495,167	42.585	26.46	26.46	26.71	26.08	27.98	1,353,987	26.954	-4.89%
2023-11-08	0	43.95	43.50	43.95	43.40	45.85	334,700	14,857,287	44.390	27.82	27.53	27.82	27.47	29.02	528,798	28.096	-1.01%
2023-11-07	0	44.40	44.00	44.40	43.05	44.80	171,700	7,594,240	44.230	28.10	27.85	28.10	27.25	28.36	271,271	27.995	1.02%
2023-11-06	0	43.95	43.95	44.00	43.05	44.45	126,500	5,539,440	43.790	27.82	27.82	27.85	27.25	28.13	199,859	27.717	2.21%
2023-11-03	0	43.00	42.60	43.00	42.25	43.65	255,500	10,976,690	42.962	27.22	26.96	27.22	26.74	27.63	403,668	27.192	1.06%
2023-11-02	0	42.55	42.55	42.90	41.25	43.00	215,400	9,133,880	42.404	26.93	26.93	27.15	26.11	27.22	340,314	26.840	2.53%
2023-11-01	0	41.50	41.50	41.90	40.50	42.00	99,500	4,100,504	41.211	26.27	26.27	26.52	25.63	26.58	157,202	26.084	0.73%
2023-10-31	0	41.20	40.65	41.20	39.75	41.80	348,300	14,169,765	40.683	26.08	25.73	26.08	25.16	26.46	550,284	25.750	0.00%
2023-10-30	0	41.20	41.05	41.20	40.45	44.00	378,100	15,740,915	41.632	26.08	25.98	26.08	25.60	27.85	597,366	26.351	-0.96%
2023-10-27	0	41.60	41.60	41.90	39.00	42.25	146,300	6,043,175	41.307	26.33	26.33	26.52	24.68	26.74	231,142	26.145	4.00%
2023-10-26	0	40.00	40.00	40.05	37.40	41.20	1,027,600	40,826,700	39.730	25.32	25.32	25.35	23.67	26.08	1,623,521	25.147	6.67%
2023-10-25	0	37.50	37.50	38.20	37.40	39.15	491,000	18,707,860	38.102	23.74	23.74	24.18	23.67	24.78	775,738	24.116	-0.27%
2023-10-24	0	37.60	37.10	37.60	36.85	38.00	338,400	12,679,910	37.470	23.80	23.48	23.80	23.32	24.05	534,643	23.717	-1.05%
2023-10-20	0	38.00	37.60	38.00	37.40	38.85	555,000	21,094,870	38.009	24.05	23.80	24.05	23.67	24.59	876,853	24.057	-1.04%
2023-10-19	0	38.40	38.30	38.40	38.00	39.50	317,600	12,309,930	38.759	24.31	24.24	24.31	24.05	25.00	501,781	24.532	-1.54%
2023-10-18	0	39.00	39.00	39.25	39.00	42.50	720,600	28,773,110	39.929	24.68	24.68	24.84	24.68	26.90	1,138,487	25.273	-8.98%
2023-10-17	0	42.85	42.85	42.90	42.00	44.40	86,600	3,691,395	42.626	27.12	27.12	27.15	26.58	28.10	136,821	26.980	-2.94%
2023-10-16	0	44.15	44.10	44.15	43.05	45.00	156,300	6,837,750	43.748	27.94	27.91	27.94	27.25	28.48	246,941	27.690	-0.79%
2023-10-13	0	44.50	44.50	44.70	44.25	45.75	104,000	4,651,621	44.727	28.17	28.17	28.29	28.01	28.96	164,311	28.310	-2.73%
2023-10-12	0	45.75	45.55	45.75	43.65	45.90	218,800	9,818,325	44.874	28.96	28.83	28.96	27.63	29.05	345,685	28.402	3.51%
2023-10-11	0	44.20	43.65	44.20	42.70	44.80	273,700	11,937,445	43.615	27.98	27.63	27.98	27.03	28.36	432,423	27.606	2.79%
2023-10-10	0	43.00	42.70	43.00	42.55	43.55	158,200	6,801,640	42.994	27.22	27.03	27.22	26.93	27.56	249,943	27.213	0.12%
2023-10-09	0	42.95	42.75	42.95	42.30	43.15	83,420	3,575,170	42.857	27.19	27.06	27.19	26.77	27.31	131,797	27.126	0.35%
2023-10-06	0	42.80	42.15	42.85	42.35	43.05	79,000	3,395,645	42.983	27.09	26.68	27.12	26.81	27.25	124,813	27.206	-0.23%
2023-10-05	0	42.90	42.15	42.90	42.00	43.00	84,800	3,599,955	42.452	27.15	26.68	27.15	26.58	27.22	133,977	26.870	1.18%
2023-10-04	0	42.40	41.95	42.45	41.60	45.25	76,700	3,244,385	42.300	26.84	26.55	26.87	26.33	28.64	121,179	26.773	-2.19%
2023-10-03	0	43.35	42.95	43.35	42.05	45.45	133,300	5,740,217	43.062	27.44	27.19	27.44	26.62	28.77	210,603	27.256	-4.41%
2023-09-29	0	45.35	44.90	45.35	44.80	45.50	36,800	1,666,847	45.295	28.70	28.42	28.70	28.36	28.80	58,141	28.669	-0.77%
2023-09-28	0	45.70	45.50	45.70	45.25	46.40	92,300	4,217,735	45.696	28.93	28.80	28.93	28.64	29.37	145,826	28.923	-0.11%
2023-09-27	0	45.75	45.40	45.75	44.45	46.20	354,800	16,125,905	45.451	28.96	28.74	28.96	28.13	29.24	560,554	28.768	-0.97%
2023-09-26	0	46.20	46.20	46.70	46.05	47.60	163,400	7,661,827	46.890	29.24	29.24	29.56	29.15	30.13	258,158	29.679	-2.43%
2023-09-25	0	47.35	47.00	47.35	47.00	48.55	148,600	7,101,910	47.792	29.97	29.75	29.97	29.75	30.73	234,775	30.250	-2.47%
2023-09-22	0	48.55	48.30	48.55	46.50	48.90	261,900	12,538,747	47.876	30.73	30.57	30.73	29.43	30.95	413,780	30.303	3.30%
2023-09-21	0	47.00	46.50	47.00	45.70	47.30	216,900	10,060,305	46.382	29.75	29.43	29.75	28.93	29.94	342,684	29.357	0.43%
2023-09-20	0	46.80	46.80	46.85	46.05	47.55	413,100	19,416,485	47.002	29.62	29.62	29.65	29.15	30.10	652,663	29.750	-1.58%
2023-09-19	0	47.55	47.45	47.55	46.90	48.10	296,300	14,136,281	47.709	30.10	30.03	30.10	29.69	30.44	468,129	30.197	-0.31%
2023-09-18	0	47.70	47.50	47.70	46.85	48.05	188,100	8,949,087	47.576	30.19	30.06	30.19	29.65	30.41	297,182	30.113	1.17%
2023-09-15	0	47.15	47.15	47.50	46.55	48.40	661,300	31,255,425	47.264	29.84	29.84	30.06	29.46	30.63	1,044,798	29.915	-2.58%
2023-09-14	0	48.40	48.20	48.45	47.30	49.65	515,400	24,819,910	48.157	30.63	30.51	30.67	29.94	31.43	814,288	30.480	-0.82%
2023-09-13	0	48.80	48.80	48.90	47.20	48.90	572,900	27,564,314	48.114	30.89	30.89	30.95	29.88	30.95	905,133	30.453	0.83%
2023-09-12	0	48.40	48.00	48.40	46.80	49.95	547,700	26,295,065	48.010	30.63	30.38	30.63	29.62	31.62	865,319	30.388	-2.22%
2023-09-11	0	49.50	49.10	49.50	47.40	50.20	543,900	26,813,040	49.298	31.33	31.08	31.33	30.00	31.77	859,316	31.203	4.10%
2023-09-07	0	47.55	47.10	47.60	46.50	49.30	450,400	21,537,835	47.819	30.10	29.81	30.13	29.43	31.20	711,594	30.267	-1.14%
2023-09-06	0	48.10	47.95	48.10	46.80	48.70	295,500	14,187,327	48.011	30.44	30.35	30.44	29.62	30.82	466,865	30.389	0.63%
2023-09-05	0	47.80	47.10	47.80	46.75	49.80	754,700	36,471,280	48.326	30.25	29.81	30.25	29.59	31.52	1,192,362	30.587	1.59%
2023-09-04	0	47.05	47.05	47.70	44.65	48.00	856,500	39,918,010	46.606	29.78	29.78	30.19	28.26	30.38	1,353,197	29.499	6.45%
2023-08-31	0	44.20	44.15	44.20	43.05	45.30	475,500	21,107,952	44.391	27.98	27.94	27.98	27.25	28.67	751,250	28.097	-1.67%
2023-08-30	0	44.95	44.15	44.95	44.00	45.90	837,500	37,723,682	45.043	28.45	27.94	28.45	27.85	29.05	1,323,179	28.510	0.78%
2023-08-29	0	44.60	44.25	44.60	40.40	44.80	861,800	37,184,335	43.147	28.23	28.01	28.23	25.57	28.36	1,361,571	27.310	12.06%
2023-08-28	0	39.80	39.65	39.80	38.65	41.80	777,000	31,082,045	40.003	25.19	25.10	25.19	24.46	26.46	1,227,594	25.319	1.53%
2023-08-25	0	39.20	39.20	39.60	36.70	39.85	668,200	25,960,885	38.852	24.81	24.81	25.06	23.23	25.22	1,055,699	24.591	5.09%
2023-08-24	0	37.30	37.30	37.35	35.80	38.00	367,600	13,592,770	36.977	23.61	23.61	23.64	22.66	24.05	580,777	23.404	2.05%
2023-08-23	0	36.55	36.55	36.75	36.10	38.25	280,900	10,339,660	36.809	23.13	23.13	23.26	22.85	24.21	443,798	23.298	-2.14%
2023-08-22	0	37.35	37.35	37.50	36.65	39.40	607,800	22,787,381	37.492	23.64	23.64	23.74	23.20	24.94	960,272	23.730	-0.93%
2023-08-21	0	37.70	37.70	37.75	33.90	37.75	1,468,694	53,251,253	36.258	23.86	23.86	23.89	21.46	23.89	2,320,412	22.949	11.05%
2023-08-18	0	33.95	33.85	33.95	33.05	35.90	1,251,102	43,070,813	34.426	21.49	21.43	21.49	20.92	22.72	1,976,635	21.790	3.51%
2023-08-17	0	32.80	32.80	32.95	31.20	33.45	233,500	7,669,010	32.844	20.76	20.76	20.86	19.75	21.17	368,910	20.788	3.31%
2023-08-16	0	31.75	31.75	31.95	31.45	31.95	131,600	4,162,845	31.633	20.10	20.10	20.22	19.91	20.22	207,917	20.022	-0.78%
2023-08-15	0	32.00	32.00	32.05	31.25	32.05	63,100	2,000,240	31.700	20.25	20.25	20.29	19.78	20.29	99,693	20.064	0.31%
2023-08-14	0	31.90	31.60	31.90	31.10	31.90	116,000	3,648,305	31.451	20.19	20.00	20.19	19.68	20.19	183,270	19.907	-0.93%
2023-08-11	0	32.20	32.15	32.20	32.05	32.50	77,400	2,499,655	32.295	20.38	20.35	20.38	20.29	20.57	122,285	20.441	-2.42%
2023-08-10	0	33.00	32.75	33.00	32.15	33.10	93,322	3,050,344	32.686	20.89	20.73	20.89	20.35	20.95	147,441	20.689	1.69%
2023-08-09	0	32.45	32.45	32.60	32.05	33.05	197,944	6,444,509	32.557	20.54	20.54	20.63	20.29	20.92	312,735	20.607	0.31%
2023-08-08	0	32.35	32.05	32.35	31.60	33.05	221,100	7,142,645	32.305	20.48	20.29	20.48	20.00	20.92	349,319	20.447	-0.31%
2023-08-07	0	32.45	32.45	32.50	32.40	34.30	263,900	8,671,645	32.860	20.54	20.54	20.57	20.51	21.71	416,940	20.798	-5.53%
2023-08-04	0	34.35	34.15	34.45	34.00	34.95	110,800	3,813,660	34.419	21.74	21.62	21.80	21.52	22.12	175,055	21.786	-0.15%
2023-08-03	0	34.40	34.40	34.55	33.55	34.65	99,800	3,421,750	34.286	21.77	21.77	21.87	21.24	21.93	157,676	21.701	0.29%
2023-08-02	0	34.30	33.90	34.30	33.85	35.25	121,300	4,166,065	34.345	21.71	21.46	21.71	21.43	22.31	191,644	21.739	-1.15%
2023-08-01	0	34.70	34.70	34.85	34.30	35.60	264,400	9,211,740	34.840	21.96	21.96	22.06	21.71	22.53	417,730	22.052	-3.21%
2023-07-31	0	35.85	35.80	35.85	35.55	36.45	222,426	8,004,877	35.989	22.69	22.66	22.69	22.50	23.07	351,414	22.779	0.14%
2023-07-28	0	35.80	35.70	35.80	34.00	36.00	180,100	6,420,045	35.647	22.66	22.60	22.66	21.52	22.79	284,543	22.563	1.42%
2023-07-27	0	35.30	35.25	35.30	34.00	35.50	194,600	6,800,070	34.944	22.34	22.31	22.34	21.52	22.47	307,451	22.118	3.22%
2023-07-26	0	34.20	34.20	34.25	33.30	34.45	144,300	4,932,220	34.180	21.65	21.65	21.68	21.08	21.80	227,982	21.634	2.40%
2023-07-25	0	33.40	33.40	33.55	33.15	33.95	165,700	5,555,775	33.529	21.14	21.14	21.24	20.98	21.49	261,792	21.222	1.06%
2023-07-24	0	33.05	33.05	33.40	32.85	35.90	279,700	9,392,050	33.579	20.92	20.92	21.14	20.79	22.72	441,902	21.254	1.07%
2023-07-21	0	32.70	32.70	32.95	32.25	33.00	52,600	1,722,895	32.755	20.70	20.70	20.86	20.41	20.89	83,104	20.732	0.62%
2023-07-20	0	32.50	32.35	32.50	31.65	32.65	89,600	2,900,220	32.369	20.57	20.48	20.57	20.03	20.67	141,560	20.488	1.72%
2023-07-19	0	31.95	31.65	32.00	31.20	32.40	162,600	5,142,420	31.626	20.22	20.03	20.25	19.75	20.51	256,894	20.018	-2.59%
2023-07-18	0	32.80	32.75	32.80	32.65	33.25	59,700	1,966,225	32.935	20.76	20.73	20.76	20.67	21.05	94,321	20.846	-1.35%
2023-07-14	0	33.25	33.20	33.25	32.55	33.60	86,000	2,865,653	33.322	21.05	21.01	21.05	20.60	21.27	135,873	21.091	1.22%
2023-07-13	0	32.85	32.85	33.10	32.25	33.30	83,900	2,769,655	33.011	20.79	20.79	20.95	20.41	21.08	132,555	20.894	2.02%
2023-07-12	0	32.20	32.10	32.20	32.10	32.70	90,800	2,943,000	32.412	20.38	20.32	20.38	20.32	20.70	143,456	20.515	-0.31%
2023-07-11	0	32.30	32.30	32.50	31.85	32.60	66,600	2,157,340	32.392	20.44	20.44	20.57	20.16	20.63	105,222	20.503	0.31%
2023-07-10	0	32.20	31.90	32.20	31.70	32.60	99,800	3,219,747	32.262	20.38	20.19	20.38	20.06	20.63	157,676	20.420	3.04%
2023-07-07	0	31.25	31.25	31.40	31.05	32.05	95,200	2,995,945	31.470	19.78	19.78	19.87	19.65	20.29	150,408	19.919	-1.57%
2023-07-06	0	31.75	31.55	31.75	31.35	32.40	76,400	2,429,610	31.801	20.10	19.97	20.10	19.84	20.51	120,706	20.128	-1.40%
2023-07-05	0	32.20	32.20	32.45	32.05	32.80	82,800	2,672,935	32.282	20.38	20.38	20.54	20.29	20.76	130,817	20.433	-0.62%
2023-07-04	0	32.40	32.35	32.70	31.65	33.40	716,600	23,089,222	32.221	20.51	20.48	20.70	20.03	21.14	1,132,167	20.394	0.91%
2023-07-03	0	32.55	32.30	32.65	31.85	33.10	138,800	4,477,755	32.260	20.32	20.17	20.39	19.89	20.67	222,304	20.142	1.72%
2023-06-30	0	32.00	32.00	32.30	31.60	33.35	525,900	17,028,542	32.380	19.98	19.98	20.17	19.73	20.82	842,289	20.217	-1.99%
2023-06-29	0	32.65	32.65	32.70	31.65	32.80	91,900	2,979,880	32.425	20.39	20.39	20.42	19.76	20.48	147,188	20.245	1.71%
2023-06-28	0	32.10	31.95	32.25	30.80	32.45	107,400	3,402,165	31.678	20.04	19.95	20.14	19.23	20.26	172,013	19.778	3.22%
2023-06-27	0	31.10	31.10	31.35	30.85	31.85	47,300	1,479,290	31.275	19.42	19.42	19.57	19.26	19.89	75,756	19.527	-1.58%
2023-06-26	0	31.60	31.10	31.60	30.70	32.00	102,300	3,222,770	31.503	19.73	19.42	19.73	19.17	19.98	163,845	19.670	2.76%
2023-06-23	0	30.75	30.55	30.75	30.30	31.15	42,000	1,283,685	30.564	19.20	19.07	19.20	18.92	19.45	67,268	19.083	-1.76%
2023-06-21	0	31.30	31.25	31.40	31.20	32.95	162,400	5,125,325	31.560	19.54	19.51	19.61	19.48	20.57	260,102	19.705	-2.95%
2023-06-20	0	32.25	32.10	32.25	31.95	33.25	139,600	4,494,474	32.195	20.14	20.04	20.14	19.95	20.76	223,585	20.102	-2.27%
2023-06-19	0	33.00	32.90	33.00	32.30	33.45	110,100	3,616,160	32.844	20.60	20.54	20.60	20.17	20.89	176,338	20.507	0.46%
2023-06-16	0	32.85	32.80	32.85	32.85	35.15	810,000	27,523,870	33.980	20.51	20.48	20.51	20.51	21.95	1,297,308	21.216	-3.10%
2023-06-15	0	33.90	33.60	33.95	32.80	34.05	359,500	11,978,120	33.319	21.17	20.98	21.20	20.48	21.26	575,780	20.803	2.73%
2023-06-14	0	33.00	32.90	33.00	32.20	33.60	136,400	4,495,789	32.960	20.60	20.54	20.60	20.10	20.98	218,460	20.579	2.01%
2023-06-13	0	32.35	32.20	32.35	31.90	33.45	204,400	6,579,645	32.190	20.20	20.10	20.20	19.92	20.89	327,370	20.098	-1.67%
2023-06-12	0	32.90	32.90	33.10	32.65	33.65	113,700	3,757,955	33.051	20.54	20.54	20.67	20.39	21.01	182,104	20.636	-3.94%
2023-06-09	0	34.25	33.80	34.25	32.35	34.40	109,800	3,689,625	33.603	21.38	21.10	21.38	20.20	21.48	175,857	20.981	3.63%
2023-06-08	0	33.05	32.95	33.05	32.60	33.65	51,600	1,699,365	32.933	20.64	20.57	20.64	20.35	21.01	82,643	20.563	-0.75%
2023-06-07	0	33.30	33.30	33.35	32.85	33.95	204,500	6,807,619	33.289	20.79	20.79	20.82	20.51	21.20	327,530	20.785	0.91%
2023-06-06	0	33.00	32.85	33.00	32.75	34.90	432,300	14,582,505	33.732	20.60	20.51	20.60	20.45	21.79	692,378	21.061	-5.17%
2023-06-05	0	34.80	34.50	34.80	34.15	35.60	131,700	4,560,435	34.627	21.73	21.54	21.73	21.32	22.23	210,933	21.620	-0.29%
2023-06-02	0	34.90	34.90	35.00	34.55	36.25	128,200	4,506,685	35.154	21.79	21.79	21.85	21.57	22.63	205,327	21.949	-1.69%
2023-06-01	0	35.50	35.10	35.50	34.65	36.90	126,874	4,561,477	35.953	22.17	21.92	22.17	21.63	23.04	203,203	22.448	2.60%
2023-05-31	0	34.60	34.60	35.15	34.60	36.50	188,600	6,657,290	35.298	21.60	21.60	21.95	21.60	22.79	302,064	22.039	-4.42%
2023-05-30	0	36.20	35.80	36.20	35.35	37.15	146,100	5,233,545	35.822	22.60	22.35	22.60	22.07	23.20	233,996	22.366	-1.76%
2023-05-29	0	36.85	36.85	36.95	36.70	38.80	454,700	17,111,550	37.633	23.01	23.01	23.07	22.91	24.23	728,254	23.497	-3.91%
2023-05-25	0	38.35	38.05	38.35	37.80	39.20	104,200	3,973,695	38.135	23.94	23.76	23.94	23.60	24.48	166,888	23.811	-0.13%
2023-05-24	0	38.40	38.35	38.40	38.30	39.50	252,600	9,823,095	38.888	23.98	23.94	23.98	23.91	24.66	404,568	24.280	-2.04%
2023-05-23	0	39.20	39.20	39.65	39.20	40.50	73,900	2,949,980	39.919	24.48	24.48	24.76	24.48	25.29	118,359	24.924	-2.49%
2023-05-22	0	40.20	40.20	40.50	40.10	41.15	33,000	1,338,420	40.558	25.10	25.10	25.29	25.04	25.69	52,853	25.323	-0.74%
2023-05-19	0	40.50	40.50	40.95	40.50	41.55	66,700	2,741,000	41.094	25.29	25.29	25.57	25.29	25.94	106,828	25.658	-3.23%
2023-05-18	0	41.85	41.85	41.90	41.85	43.30	72,300	3,066,980	42.420	26.13	26.13	26.16	26.13	27.04	115,797	26.486	-3.01%
2023-05-17	0	43.15	42.70	43.15	41.45	43.30	192,000	8,191,280	42.663	26.94	26.66	26.94	25.88	27.04	307,510	26.637	2.49%
2023-05-16	0	42.10	41.85	42.10	41.50	43.00	55,200	2,334,270	42.288	26.29	26.13	26.29	25.91	26.85	88,409	26.403	0.84%
2023-05-15	0	41.75	41.55	41.80	40.90	42.35	80,600	3,374,535	41.868	26.07	25.94	26.10	25.54	26.44	129,090	26.141	0.97%
2023-05-12	0	41.35	40.85	41.60	40.70	41.80	81,500	3,350,460	41.110	25.82	25.51	25.97	25.41	26.10	130,532	25.668	-0.96%
2023-05-11	0	41.75	41.60	41.75	40.90	42.05	44,000	1,842,710	41.880	26.07	25.97	26.07	25.54	26.25	70,471	26.148	1.83%
2023-05-10	0	41.00	40.95	41.00	40.90	42.40	50,950	2,116,405	41.539	25.60	25.57	25.60	25.54	26.47	81,602	25.936	-0.49%
2023-05-09	0	41.20	40.40	41.25	40.25	41.95	118,300	4,861,455	41.094	25.72	25.22	25.76	25.13	26.19	189,471	25.658	-1.08%
2023-05-08	0	41.65	41.65	42.55	39.70	43.20	381,650	15,936,735	41.757	26.01	26.01	26.57	24.79	26.97	611,256	26.072	1.34%
2023-05-05	0	41.10	40.90	41.10	39.55	42.45	369,000	14,842,870	40.225	25.66	25.54	25.66	24.69	26.50	590,996	25.115	-3.75%
2023-05-04	0	42.70	42.70	42.85	42.00	43.70	109,600	4,696,885	42.855	26.66	26.66	26.75	26.22	27.28	175,537	26.757	0.35%
2023-05-03	0	42.55	41.60	42.15	41.05	42.85	23,000	964,735	41.945	26.57	25.97	26.32	25.63	26.75	36,837	26.189	1.07%
2023-05-02	0	42.10	42.10	42.95	41.95	43.00	62,100	2,619,970	42.190	26.29	26.29	26.82	26.19	26.85	99,460	26.342	-2.09%
2023-04-28	0	43.00	42.65	43.00	42.40	43.85	187,000	8,059,235	43.098	26.85	26.63	26.85	26.47	27.38	299,502	26.909	-2.27%
2023-04-27	0	44.00	44.00	44.05	39.70	44.35	416,100	17,982,445	43.217	27.47	27.47	27.50	24.79	27.69	666,432	26.983	7.98%
2023-04-26	0	40.75	40.35	40.75	39.45	40.80	118,600	4,759,855	40.134	25.44	25.19	25.44	24.63	25.47	189,951	25.058	-0.61%
2023-04-25	0	41.00	41.00	41.20	38.60	41.05	164,300	6,494,810	39.530	25.60	25.60	25.72	24.10	25.63	263,145	24.681	1.86%
2023-04-24	0	40.25	39.80	40.25	39.60	41.25	114,200	4,609,245	40.361	25.13	24.85	25.13	24.73	25.76	182,904	25.200	-3.71%
2023-04-21	0	41.80	41.60	41.80	40.25	42.25	136,100	5,655,710	41.556	26.10	25.97	26.10	25.13	26.38	217,980	25.946	1.21%
2023-04-20	0	41.30	41.30	41.90	41.30	42.75	162,300	6,798,365	41.888	25.79	25.79	26.16	25.79	26.69	259,942	26.153	-2.36%
2023-04-19	0	42.30	42.30	42.85	41.80	43.00	175,300	7,437,495	42.427	26.41	26.41	26.75	26.10	26.85	280,763	26.490	-1.63%
2023-04-18	0	43.00	43.00	43.50	42.95	44.30	114,800	4,992,865	43.492	26.85	26.85	27.16	26.82	27.66	183,865	27.155	-1.60%
2023-04-17	0	43.70	43.20	43.45	41.90	43.85	171,300	7,390,225	43.142	27.28	26.97	27.13	26.16	27.38	274,357	26.937	2.10%
2023-04-14	0	42.80	42.35	42.80	41.50	43.20	89,300	3,765,335	42.165	26.72	26.44	26.72	25.91	26.97	143,024	26.327	0.71%
2023-04-13	0	42.50	41.85	42.50	41.00	43.00	261,900	10,915,215	41.677	26.54	26.13	26.54	25.60	26.85	419,463	26.022	-0.58%
2023-04-12	0	42.75	42.75	42.80	42.35	44.65	226,700	9,724,170	42.894	26.69	26.69	26.72	26.44	27.88	363,086	26.782	-2.51%
2023-04-11	0	43.85	43.40	43.85	41.10	44.50	807,312	34,993,568	43.346	27.38	27.10	27.38	25.66	27.78	1,293,002	27.064	10.87%
2023-04-06	0	39.55	39.40	39.55	38.35	39.60	127,100	4,989,965	39.260	24.69	24.60	24.69	23.94	24.73	203,565	24.513	1.93%
2023-04-04	0	38.80	38.80	38.90	38.50	42.30	593,500	23,564,055	39.704	24.23	24.23	24.29	24.04	26.41	950,558	24.790	-7.84%
2023-04-03	0	42.10	41.75	42.10	40.05	42.35	141,900	5,790,365	40.806	26.29	26.07	26.29	25.01	26.44	227,269	25.478	2.06%
2023-03-31	0	41.25	41.20	41.25	40.80	42.30	109,100	4,515,555	41.389	25.76	25.72	25.76	25.47	26.41	174,736	25.842	0.12%
2023-03-30	0	41.20	40.45	41.20	39.30	41.40	127,100	5,168,300	40.663	25.72	25.26	25.72	24.54	25.85	203,565	25.389	3.78%
2023-03-29	0	39.70	39.70	40.20	39.60	41.55	141,700	5,657,830	39.928	24.79	24.79	25.10	24.73	25.94	226,949	24.930	-2.10%
2023-03-28	0	40.55	40.50	41.05	40.30	42.70	291,900	11,990,960	41.079	25.32	25.29	25.63	25.16	26.66	467,511	25.648	-2.29%
2023-03-27	0	41.50	41.50	41.80	38.55	42.30	383,600	15,767,925	41.105	25.91	25.91	26.10	24.07	26.41	614,379	25.665	6.00%
2023-03-24	0	39.15	38.55	39.15	38.35	39.75	168,400	6,563,085	38.973	24.44	24.07	24.44	23.94	24.82	269,712	24.334	-0.89%
2023-03-23	0	39.50	39.50	39.75	38.80	39.95	85,600	3,357,194	39.220	24.66	24.66	24.82	24.23	24.94	137,098	24.488	0.00%
2023-03-22	0	39.50	39.50	39.80	39.50	42.25	96,400	3,883,205	40.282	24.66	24.66	24.85	24.66	26.38	154,396	25.151	-1.50%
2023-03-21	0	40.10	40.10	40.15	39.40	40.45	124,600	4,992,105	40.065	25.04	25.04	25.07	24.60	25.26	199,561	25.015	1.39%
2023-03-20	0	39.55	39.50	39.55	39.15	40.70	211,100	8,405,675	39.818	24.69	24.66	24.69	24.44	25.41	338,101	24.861	-2.10%
2023-03-17	0	40.40	40.35	40.40	39.85	40.90	151,900	6,153,715	40.512	25.22	25.19	25.22	24.88	25.54	243,285	25.294	0.25%
2023-03-16	0	40.30	40.00	40.20	37.80	40.50	405,900	16,121,450	39.718	25.16	24.97	25.10	23.60	25.29	650,095	24.799	5.50%
2023-03-15	0	38.20	38.20	38.50	37.80	40.65	299,500	11,673,601	38.977	23.85	23.85	24.04	23.60	25.38	479,683	24.336	-0.13%
2023-03-14	0	38.25	38.25	38.45	38.20	40.45	172,500	6,696,625	38.821	23.88	23.88	24.01	23.85	25.26	276,278	24.239	-3.41%
2023-03-13	0	39.60	39.60	39.80	39.00	40.30	117,500	4,668,960	39.736	24.73	24.73	24.85	24.35	25.16	188,190	24.810	1.28%
2023-03-10	0	39.10	38.80	39.10	38.00	39.70	163,200	6,384,085	39.118	24.41	24.23	24.41	23.73	24.79	261,383	24.424	0.13%
2023-03-09	0	39.05	39.05	39.90	39.00	40.40	210,400	8,324,447	39.565	24.38	24.38	24.91	24.35	25.22	336,980	24.703	-2.74%
2023-03-08	0	40.15	40.00	40.15	39.20	40.65	233,500	9,271,400	39.706	25.07	24.97	25.07	24.48	25.38	373,977	24.791	-0.12%
2023-03-07	0	40.20	40.20	40.50	40.05	41.95	155,723	6,373,444	40.928	25.10	25.10	25.29	25.01	26.19	249,408	25.554	-2.78%
2023-03-06	0	41.35	40.70	41.35	40.50	42.25	212,500	8,756,280	41.206	25.82	25.41	25.82	25.29	26.38	340,343	25.728	-0.24%
2023-03-03	0	41.45	41.20	41.45	40.70	43.45	179,100	7,416,230	41.408	25.88	25.72	25.88	25.41	27.13	286,849	25.854	-3.49%
2023-03-02	0	42.95	42.60	42.95	40.75	42.95	321,000	13,450,760	41.903	26.82	26.60	26.82	25.44	26.82	514,118	26.163	3.49%
2023-03-01	0	41.50	41.50	41.75	40.15	42.55	227,300	9,378,382	41.260	25.91	25.91	26.07	25.07	26.57	364,047	25.761	0.85%
2023-02-28	0	41.15	41.10	41.15	41.15	42.60	605,000	25,131,630	41.540	25.69	25.66	25.69	25.69	26.60	968,977	25.936	0.61%
2023-02-27	0	40.90	40.85	41.15	40.60	42.40	183,700	7,585,841	41.295	25.54	25.51	25.69	25.35	26.47	294,217	25.783	-2.15%
2023-02-24	0	41.80	41.80	42.00	41.65	43.70	381,800	16,210,188	42.457	26.10	26.10	26.22	26.01	27.28	611,496	26.509	-3.91%
2023-02-23	0	43.50	43.45	44.10	43.30	45.45	316,000	13,878,938	43.921	27.16	27.13	27.53	27.04	28.38	506,110	27.423	-3.33%
2023-02-22	0	45.00	44.50	45.00	43.10	45.05	304,500	13,452,899	44.180	28.10	27.78	28.10	26.91	28.13	487,692	27.585	0.33%
2023-02-21	0	44.85	44.75	45.15	43.80	46.00	310,822	13,928,507	44.812	28.00	27.94	28.19	27.35	28.72	497,817	27.979	-2.50%
2023-02-20	0	46.00	45.60	46.20	43.30	46.40	365,412	16,523,992	45.220	28.72	28.47	28.85	27.04	28.97	585,249	28.234	3.84%
2023-02-17	0	44.30	44.30	44.65	42.70	47.70	970,800	44,358,256	45.692	27.66	27.66	27.88	26.66	29.78	1,554,847	28.529	2.67%
2023-02-16	0	43.15	43.15	43.35	43.05	44.85	255,100	11,203,615	43.919	26.94	26.94	27.07	26.88	28.00	408,572	27.421	-2.60%
2023-02-15	0	44.30	44.15	44.30	42.60	44.65	596,100	26,198,561	43.950	27.66	27.57	27.66	26.60	27.88	954,722	27.441	3.02%
2023-02-14	0	43.00	42.55	43.15	42.15	43.65	277,900	11,889,006	42.782	26.85	26.57	26.94	26.32	27.25	445,089	26.712	-0.12%
2023-02-13	0	43.05	43.05	43.15	39.15	43.40	679,900	28,868,091	42.459	26.88	26.88	26.94	24.44	27.10	1,088,938	26.510	8.03%
2023-02-10	0	39.85	39.35	39.85	39.35	40.90	135,700	5,411,575	39.879	24.88	24.57	24.88	24.57	25.54	217,339	24.899	-2.80%
2023-02-09	0	41.00	41.00	41.15	38.65	41.10	322,500	12,946,975	40.146	25.60	25.60	25.69	24.13	25.66	516,521	25.066	4.86%
2023-02-08	0	39.10	38.85	39.15	38.85	40.60	258,630	10,125,457	39.150	24.41	24.26	24.44	24.26	25.35	414,226	24.444	-2.01%
2023-02-07	0	39.90	39.50	39.90	39.40	40.85	155,600	6,244,562	40.132	24.91	24.66	24.91	24.60	25.51	249,211	25.057	-1.24%
2023-02-06	0	40.40	40.00	40.40	39.60	42.30	547,700	22,016,045	40.197	25.22	24.97	25.22	24.73	26.41	877,204	25.098	-4.49%
2023-02-03	0	42.30	42.10	42.30	41.55	43.70	150,200	6,334,725	42.175	26.41	26.29	26.41	25.94	27.28	240,562	26.333	-2.20%
2023-02-02	0	43.25	42.95	43.25	42.40	44.85	307,400	13,404,999	43.608	27.00	26.82	27.00	26.47	28.00	492,336	27.227	-0.12%
2023-02-01	0	43.30	43.10	43.30	40.75	43.40	344,800	14,501,750	42.058	27.04	26.91	27.04	25.44	27.10	552,237	26.260	1.76%
2023-01-31	0	42.55	42.20	42.55	41.35	44.60	312,300	13,150,845	42.110	26.57	26.35	26.57	25.82	27.85	500,184	26.292	-3.30%
2023-01-30	0	44.00	44.00	44.15	41.80	45.45	668,000	29,216,070	43.737	27.47	27.47	27.57	26.10	28.38	1,069,878	27.308	2.56%
2023-01-27	0	42.90	42.25	42.90	42.00	43.45	103,000	4,358,765	42.318	26.79	26.38	26.79	26.22	27.13	164,966	26.422	-1.15%
2023-01-26	0	43.40	42.85	43.50	41.30	43.50	103,900	4,422,380	42.564	27.10	26.75	27.16	25.79	27.16	166,408	26.576	6.24%
2023-01-20	0	40.85	40.40	40.85	39.85	41.50	61,500	2,478,090	40.294	25.51	25.22	25.51	24.88	25.91	98,499	25.158	1.36%
2023-01-19	0	40.30	40.30	41.00	40.30	42.05	43,500	1,795,540	41.277	25.16	25.16	25.60	25.16	26.25	69,670	25.772	-2.54%
2023-01-18	0	41.35	41.10	41.65	40.80	42.80	768,600	31,640,130	41.166	25.82	25.66	26.01	25.47	26.72	1,231,001	25.703	-1.31%
2023-01-17	0	41.90	41.90	42.35	41.90	45.00	434,400	18,556,865	42.718	26.16	26.16	26.44	26.16	28.10	695,741	26.672	-6.89%
2023-01-16	0	45.00	45.00	45.45	43.50	45.95	565,900	25,372,955	44.836	28.10	28.10	28.38	27.16	28.69	906,354	27.995	1.58%
2023-01-13	0	44.30	44.05	44.30	39.50	44.30	602,300	25,682,945	42.641	27.66	27.50	27.66	24.66	27.66	964,652	26.624	12.15%
2023-01-12	0	39.50	39.50	40.05	39.40	41.75	523,400	20,968,200	40.062	24.66	24.66	25.01	24.60	26.07	838,285	25.013	-2.59%
2023-01-11	0	40.55	40.55	40.95	40.35	44.40	599,200	25,317,245	42.252	25.32	25.32	25.57	25.19	27.72	959,687	26.381	-6.46%
2023-01-10	0	43.35	43.15	43.35	41.05	43.90	399,600	17,082,465	42.749	27.07	26.94	27.07	25.63	27.41	640,005	26.691	4.46%
2023-01-09	0	41.50	41.40	41.50	41.30	43.45	648,723	27,583,847	42.520	25.91	25.85	25.91	25.79	27.13	1,039,004	26.548	-0.84%
2023-01-06	0	41.85	41.85	42.20	38.90	43.80	1,067,400	44,927,979	42.091	26.13	26.13	26.35	24.29	27.35	1,709,563	26.280	6.08%
2023-01-05	0	39.45	39.45	39.90	37.25	40.40	956,400	37,548,875	39.261	24.63	24.63	24.91	23.26	25.22	1,531,784	24.513	5.91%
2023-01-04	0	37.25	37.25	37.45	35.80	37.70	543,100	19,947,780	36.729	23.26	23.26	23.38	22.35	23.54	869,837	22.933	2.48%
2023-01-03	0	36.35	36.35	36.60	36.05	37.40	461,800	16,876,000	36.544	22.70	22.70	22.85	22.51	23.35	739,626	22.817	-1.36%
2022-12-30	0	36.85	36.85	36.90	36.35	38.35	501,900	18,665,864	37.190	23.01	23.01	23.04	22.70	23.94	803,850	23.221	-3.66%
2022-12-29	0	38.25	38.25	38.45	37.65	40.90	1,170,000	45,513,880	38.901	23.88	23.88	24.01	23.51	25.54	1,873,889	24.288	-2.17%
2022-12-28	0	39.10	39.10	39.20	35.40	41.50	3,897,900	150,253,005	38.547	24.41	24.41	24.48	22.10	25.91	6,242,933	24.068	26.95%
2022-12-23	0	30.80	30.75	30.95	30.60	31.40	275,000	8,531,690	31.024	19.23	19.20	19.32	19.11	19.61	440,444	19.371	-1.60%
2022-12-22	0	31.30	31.05	31.30	30.40	31.65	819,900	25,579,380	31.198	19.54	19.39	19.54	18.98	19.76	1,313,164	19.479	2.62%
2022-12-21	0	30.50	30.50	31.00	30.25	31.20	234,032	7,246,602	30.964	19.04	19.04	19.36	18.89	19.48	374,829	19.333	0.33%
2022-12-20	0	30.40	30.20	30.40	30.05	30.95	127,900	3,895,957	30.461	18.98	18.86	18.98	18.76	19.32	204,846	19.019	-1.62%
2022-12-19	0	30.90	30.85	30.90	30.85	33.30	146,400	4,602,020	31.435	19.29	19.26	19.29	19.26	20.79	234,476	19.627	-4.19%
2022-12-16	0	32.25	32.20	32.25	32.10	33.20	212,717	6,926,377	32.561	20.14	20.10	20.14	20.04	20.73	340,691	20.330	-1.53%
2022-12-15	0	32.75	32.75	33.25	32.00	34.25	241,100	7,931,796	32.898	20.45	20.45	20.76	19.98	21.38	386,149	20.541	-3.96%
2022-12-14	0	34.10	34.00	34.10	32.85	34.65	308,600	10,437,500	33.822	21.29	21.23	21.29	20.51	21.63	494,258	21.118	2.56%
2022-12-13	0	33.25	32.90	33.25	31.90	33.50	185,300	6,123,760	33.048	20.76	20.54	20.76	19.92	20.92	296,779	20.634	2.62%
2022-12-12	0	32.40	32.40	32.65	32.15	33.45	191,300	6,266,880	32.759	20.23	20.23	20.39	20.07	20.89	306,389	20.454	-0.77%
2022-12-09	0	32.65	32.20	32.65	30.80	32.85	476,800	15,399,509	32.298	20.39	20.10	20.39	19.23	20.51	763,650	20.166	4.48%
2022-12-08	0	31.25	31.05	31.25	30.05	31.30	148,000	4,559,935	30.810	19.51	19.39	19.51	18.76	19.54	237,039	19.237	4.69%
2022-12-07	0	29.85	29.85	30.25	29.70	32.10	247,400	7,694,541	31.102	18.64	18.64	18.89	18.54	20.04	396,239	19.419	-5.24%
2022-12-06	0	31.50	31.20	31.50	30.25	32.25	333,500	10,520,552	31.546	19.67	19.48	19.67	18.89	20.14	534,138	19.696	2.44%
2022-12-05	0	30.75	30.75	31.10	29.35	31.55	326,300	10,060,060	30.831	19.20	19.20	19.42	18.33	19.70	522,607	19.250	4.59%
2022-12-02	0	29.40	29.00	29.40	28.65	29.80	83,800	2,450,370	29.241	18.36	18.11	18.36	17.89	18.61	134,215	18.257	2.08%
2022-12-01	0	28.80	28.55	28.80	28.60	30.15	185,900	5,421,815	29.165	17.98	17.83	17.98	17.86	18.82	297,740	18.210	1.23%
2022-11-30	0	28.45	28.15	28.45	27.60	28.45	64,600	1,816,550	28.120	17.76	17.58	17.76	17.23	17.76	103,464	17.557	2.15%
2022-11-29	0	27.85	27.80	27.85	26.75	28.20	255,300	7,099,574	27.809	17.39	17.36	17.39	16.70	17.61	408,892	17.363	4.70%
2022-11-28	0	26.60	26.60	26.85	26.15	27.05	97,700	2,601,825	26.631	16.61	16.61	16.76	16.33	16.89	156,478	16.627	-1.12%
2022-11-25	0	26.90	26.90	27.00	26.70	27.45	130,000	3,514,200	27.032	16.80	16.80	16.86	16.67	17.14	208,210	16.878	-2.36%
2022-11-24	0	27.55	27.55	27.80	27.35	28.25	67,300	1,863,787	27.694	17.20	17.20	17.36	17.08	17.64	107,789	17.291	0.00%
2022-11-23	0	27.55	27.55	27.95	26.70	28.25	290,500	7,959,010	27.398	17.20	17.20	17.45	16.67	17.64	465,269	17.106	-2.13%
2022-11-22	0	28.15	28.00	28.15	27.85	29.60	150,900	4,315,375	28.598	17.58	17.48	17.58	17.39	18.48	241,684	17.855	-2.60%
2022-11-21	0	28.90	28.90	29.15	28.45	29.50	149,500	4,314,280	28.858	18.04	18.04	18.20	17.76	18.42	239,441	18.018	-2.20%
2022-11-18	0	29.55	29.55	29.80	29.55	31.15	193,600	5,847,515	30.204	18.45	18.45	18.61	18.45	19.45	310,073	18.859	-3.27%
2022-11-17	0	30.55	30.50	30.55	29.35	30.55	150,400	4,503,005	29.940	19.07	19.04	19.07	18.33	19.07	240,883	18.694	0.16%
2022-11-16	0	30.50	30.30	30.50	29.70	31.65	160,000	4,883,505	30.522	19.04	18.92	19.04	18.54	19.76	256,258	19.057	-0.97%
2022-11-15	0	30.80	30.70	30.80	29.65	31.80	336,200	10,366,745	30.835	19.23	19.17	19.23	18.51	19.85	538,463	19.252	0.82%
2022-11-14	0	30.55	30.35	30.55	29.45	31.10	460,700	13,984,655	30.355	19.07	18.95	19.07	18.39	19.42	737,864	18.953	4.62%
2022-11-11	0	29.20	28.90	29.20	28.70	31.10	394,100	11,852,167	30.074	18.23	18.04	18.23	17.92	19.42	631,196	18.777	0.17%
2022-11-10	0	29.15	28.85	29.15	28.05	29.30	295,400	8,510,952	28.812	18.20	18.01	18.20	17.51	18.29	473,117	17.989	0.17%
2022-11-09	0	29.10	28.65	29.10	27.70	29.20	319,800	9,169,382	28.672	18.17	17.89	18.17	17.30	18.23	512,196	17.902	2.46%
2022-11-08	0	28.40	28.20	28.40	27.55	28.50	207,117	5,810,084	28.052	17.73	17.61	17.73	17.20	17.79	331,722	17.515	0.00%
2022-11-07	0	28.40	28.15	28.40	28.00	29.35	354,400	10,156,610	28.659	17.73	17.58	17.73	17.48	18.33	567,612	17.894	0.53%
2022-11-04	0	28.25	28.25	28.40	27.55	29.20	496,800	14,095,565	28.373	17.64	17.64	17.73	17.20	18.23	795,682	17.715	2.54%
2022-11-03	0	27.55	27.55	27.85	26.50	27.95	483,100	13,082,361	27.080	17.20	17.20	17.39	16.55	17.45	773,740	16.908	-1.43%
2022-11-02	0	27.95	27.90	28.20	26.55	28.25	339,700	9,376,885	27.603	17.45	17.42	17.61	16.58	17.64	544,068	17.235	3.14%
2022-11-01	0	27.10	26.85	27.10	25.85	27.55	777,200	20,770,750	26.725	16.92	16.76	16.92	16.14	17.20	1,244,775	16.686	2.85%
2022-10-31	0	26.35	26.25	26.35	24.40	26.75	1,006,800	26,327,015	26.149	16.45	16.39	16.45	15.23	16.70	1,612,505	16.327	6.25%
2022-10-28	0	24.80	24.80	24.85	24.30	25.75	1,203,300	30,114,857	25.027	15.48	15.48	15.52	15.17	16.08	1,927,223	15.626	-0.80%
2022-10-27	0	25.00	24.85	25.00	22.90	25.50	1,256,100	31,083,792	24.746	15.61	15.52	15.61	14.30	15.92	2,011,788	15.451	6.84%
2022-10-26	0	23.40	23.20	23.40	21.00	23.80	2,374,100	53,672,190	22.607	14.61	14.49	14.61	13.11	14.86	3,802,393	14.115	13.32%
2022-10-25	0	20.65	20.65	20.85	20.40	22.25	889,389	18,790,081	21.127	12.89	12.89	13.02	12.74	13.89	1,424,458	13.191	-5.28%
2022-10-24	0	21.80	21.70	21.80	21.60	23.25	1,481,400	33,323,005	22.494	13.61	13.55	13.61	13.49	14.52	2,372,631	14.045	-6.03%
2022-10-21	0	23.20	23.15	23.20	22.90	23.65	730,000	17,047,725	23.353	14.49	14.45	14.49	14.30	14.77	1,169,178	14.581	0.87%
2022-10-20	0	23.00	22.90	23.00	22.65	23.50	538,300	12,438,050	23.106	14.36	14.30	14.36	14.14	14.67	862,149	14.427	-2.54%
2022-10-19	0	23.60	23.50	23.60	23.40	24.50	585,600	13,917,471	23.766	14.74	14.67	14.74	14.61	15.30	937,905	14.839	-2.68%
2022-10-18	0	24.25	24.25	24.40	22.85	24.45	1,899,700	45,242,402	23.816	15.14	15.14	15.23	14.27	15.27	3,042,587	14.870	7.06%
2022-10-17	0	22.65	22.65	22.80	22.25	23.50	1,060,500	24,202,652	22.822	14.14	14.14	14.24	13.89	14.67	1,698,512	14.249	0.22%
2022-10-14	0	22.60	22.55	22.60	22.40	23.70	2,701,200	62,252,807	23.046	14.11	14.08	14.11	13.99	14.80	4,326,281	14.389	1.12%
2022-10-13	0	22.35	22.00	22.35	21.95	22.55	502,400	11,170,280	22.234	13.95	13.74	13.95	13.70	14.08	804,651	13.882	1.59%
2022-10-12	0	22.00	21.95	22.00	21.70	22.60	543,600	12,002,085	22.079	13.74	13.70	13.74	13.55	14.11	870,638	13.785	-0.90%
2022-10-11	0	22.20	22.20	22.35	22.20	23.00	278,400	6,227,480	22.369	13.86	13.86	13.95	13.86	14.36	445,889	13.966	-0.67%
2022-10-10	0	22.35	22.30	22.35	21.80	23.80	483,200	11,044,282	22.857	13.95	13.92	13.95	13.61	14.86	773,900	14.271	-0.45%
2022-10-07	0	22.45	22.45	22.60	22.15	24.30	171,699	3,900,152	22.715	14.02	14.02	14.11	13.83	15.17	274,996	14.183	-7.80%
2022-10-06	0	24.35	24.05	24.35	24.00	26.30	58,300	1,451,030	24.889	15.20	15.02	15.20	14.98	16.42	93,374	15.540	-7.06%
2022-10-05	0	26.20	26.00	26.20	24.25	26.25	204,400	5,251,750	25.693	16.36	16.23	16.36	15.14	16.39	327,370	16.042	12.93%
2022-10-03	0	23.20	23.10	23.20	23.20	25.60	85,600	2,054,060	23.996	14.49	14.42	14.49	14.49	15.98	137,098	14.982	-8.12%
2022-09-30	0	25.25	25.00	25.30	24.50	28.45	231,700	5,911,430	25.513	15.77	15.61	15.80	15.30	17.76	371,094	15.930	-9.98%
2022-09-29	0	28.05	28.05	28.15	28.05	30.65	92,100	2,721,075	29.545	17.51	17.51	17.58	17.51	19.14	147,509	18.447	-8.78%
2022-09-28	0	30.75	30.75	30.80	29.95	30.95	421,100	12,865,915	30.553	19.20	19.20	19.23	18.70	19.32	674,440	19.076	0.00%
2022-09-27	0	30.75	30.75	30.80	28.40	31.00	227,100	6,777,055	29.842	19.20	19.20	19.23	17.73	19.36	363,727	18.632	6.40%
2022-09-26	0	28.90	28.50	28.90	28.20	29.30	421,500	12,094,340	28.694	18.04	17.79	18.04	17.61	18.29	675,080	17.915	1.40%
2022-09-23	0	28.50	28.50	28.90	28.50	29.95	317,900	9,276,650	29.181	17.79	17.79	18.04	17.79	18.70	509,153	18.220	-2.90%
2022-09-22	0	29.35	29.35	29.70	28.75	30.05	377,100	11,187,947	29.668	18.33	18.33	18.54	17.95	18.76	603,969	18.524	-2.00%
2022-09-21	0	29.95	29.95	30.05	29.60	30.20	287,400	8,607,645	29.950	18.70	18.70	18.76	18.48	18.86	460,304	18.700	0.00%
2022-09-20	0	29.95	29.80	29.95	29.15	30.45	296,900	8,892,742	29.952	18.70	18.61	18.70	18.20	19.01	475,519	18.701	1.01%
2022-09-19	0	29.65	29.65	29.75	28.70	29.65	353,500	10,329,735	29.221	18.51	18.51	18.58	17.92	18.51	566,171	18.245	2.07%
2022-09-16	0	29.05	29.05	29.25	29.05	30.10	185,400	5,475,017	29.531	18.14	18.14	18.26	18.14	18.79	296,939	18.438	-3.97%
2022-09-15	0	30.25	30.10	30.25	29.60	30.35	207,200	6,221,943	30.029	18.89	18.79	18.89	18.48	18.95	331,854	18.749	2.20%
2022-09-14	0	29.60	29.45	29.60	28.85	29.75	137,900	4,047,030	29.348	18.48	18.39	18.48	18.01	18.58	220,863	18.324	1.20%
2022-09-13	0	29.25	29.25	29.35	29.10	30.10	218,100	6,416,250	29.419	18.26	18.26	18.33	18.17	18.79	349,312	18.368	-2.82%
2022-09-09	0	30.10	30.10	30.30	29.35	30.65	146,300	4,429,524	30.277	18.79	18.79	18.92	18.33	19.14	234,316	18.904	0.84%
2022-09-08	0	29.85	29.50	29.85	28.75	29.85	429,700	12,617,900	29.364	18.64	18.42	18.64	17.95	18.64	688,214	18.334	1.36%
2022-09-07	0	29.45	29.45	29.50	28.65	29.50	232,700	6,782,442	29.147	18.39	18.39	18.42	17.89	18.42	372,696	18.198	0.17%
2022-09-06	0	29.40	29.30	29.40	27.90	29.55	473,400	13,613,075	28.756	18.36	18.29	18.36	17.42	18.45	758,204	17.954	3.89%
2022-09-05	0	28.30	28.30	28.55	27.05	28.80	881,596	24,970,917	28.325	17.67	17.67	17.83	16.89	17.98	1,411,977	17.685	3.10%
2022-09-02	0	27.45	27.45	27.60	27.20	28.10	92,700	2,563,854	27.658	17.14	17.14	17.23	16.98	17.54	148,470	17.269	-0.72%
2022-09-01	0	27.65	27.55	27.65	27.40	28.20	147,100	4,096,835	27.851	17.26	17.20	17.26	17.11	17.61	235,597	17.389	0.00%
2022-08-31	0	27.65	27.60	27.65	27.00	28.00	169,500	4,669,695	27.550	17.26	17.23	17.26	16.86	17.48	271,474	17.201	0.73%
2022-08-30	0	27.45	27.45	27.65	27.00	27.75	276,117	7,566,904	27.405	17.14	17.14	17.26	16.86	17.33	442,233	17.111	0.73%
2022-08-29	0	27.25	27.20	27.25	26.90	29.55	778,300	21,670,925	27.844	17.01	16.98	17.01	16.80	18.45	1,246,536	17.385	-7.78%
2022-08-26	0	29.55	29.30	29.55	29.00	29.75	132,000	3,876,065	29.364	18.45	18.29	18.45	18.11	18.58	211,413	18.334	1.90%
2022-08-25	0	29.00	28.95	29.00	28.40	29.05	90,500	2,604,605	28.780	18.11	18.08	18.11	17.73	18.14	144,946	17.969	2.11%
2022-08-24	0	28.40	28.05	28.40	28.00	29.25	233,804	6,611,571	28.278	17.73	17.51	17.73	17.48	18.26	374,464	17.656	-1.90%
2022-08-23	0	28.95	28.90	28.95	28.85	30.65	351,300	10,335,225	29.420	18.08	18.04	18.08	18.01	19.14	562,647	18.369	-4.30%
2022-08-22	0	30.25	29.90	30.25	29.60	30.35	182,900	5,495,392	30.046	18.89	18.67	18.89	18.48	18.95	292,935	18.760	0.50%
2022-08-19	0	30.10	30.10	30.50	30.00	30.75	105,600	3,197,525	30.280	18.79	18.79	19.04	18.73	19.20	169,130	18.906	-2.11%
2022-08-18	0	30.75	30.50	30.75	30.00	31.50	233,600	7,171,430	30.700	19.20	19.04	19.20	18.73	19.67	374,137	19.168	0.49%
2022-08-17	0	30.60	30.55	30.60	30.35	31.60	97,400	2,990,851	30.707	19.11	19.07	19.11	18.95	19.73	155,997	19.172	-1.29%
2022-08-16	0	31.00	31.00	31.10	30.95	32.00	149,900	4,675,320	31.190	19.36	19.36	19.42	19.32	19.98	240,082	19.474	-2.82%
2022-08-15	0	31.90	31.40	31.90	31.35	32.40	138,900	4,420,425	31.825	19.92	19.61	19.92	19.57	20.23	222,464	19.870	0.00%
2022-08-12	0	31.90	31.90	31.95	31.10	32.00	64,500	2,042,960	31.674	19.92	19.92	19.95	19.42	19.98	103,304	19.776	0.79%
2022-08-11	0	31.65	31.60	31.65	30.10	31.85	230,800	7,237,740	31.359	19.76	19.73	19.76	18.79	19.89	369,653	19.580	4.80%
2022-08-10	0	30.20	30.20	30.35	29.80	32.00	308,341	9,309,149	30.191	18.86	18.86	18.95	18.61	19.98	493,843	18.850	-2.42%
2022-08-09	0	30.95	30.65	30.95	30.45	31.70	208,900	6,458,235	30.915	19.32	19.14	19.32	19.01	19.79	334,577	19.303	0.49%
2022-08-08	0	30.80	30.75	30.80	30.55	31.15	160,400	4,949,370	30.856	19.23	19.20	19.23	19.07	19.45	256,899	19.266	-0.96%
2022-08-05	0	31.10	31.05	31.10	30.45	31.30	291,700	8,992,890	30.829	19.42	19.39	19.42	19.01	19.54	467,191	19.249	1.80%
2022-08-04	0	30.55	30.55	30.85	30.10	31.10	195,000	5,966,415	30.597	19.07	19.07	19.26	18.79	19.42	312,315	19.104	0.00%
2022-08-03	0	30.55	30.25	30.60	30.00	31.40	211,500	6,462,730	30.557	19.07	18.89	19.11	18.73	19.61	338,741	19.079	-0.65%
2022-08-02	0	30.75	30.45	30.80	30.35	32.40	237,300	7,296,665	30.749	19.20	19.01	19.23	18.95	20.23	380,063	19.199	-4.06%
2022-08-01	0	32.05	32.05	32.30	31.85	33.15	237,200	7,681,305	32.383	20.01	20.01	20.17	19.89	20.70	379,903	20.219	-3.90%
2022-07-29	0	33.35	33.15	33.35	33.10	35.25	310,400	10,450,965	33.669	20.82	20.70	20.82	20.67	22.01	497,141	21.022	-3.84%
2022-07-28	0	35.50	35.20	35.50	35.10	35.90	186,501	6,617,985	35.485	21.65	21.47	21.65	21.41	21.90	305,765	21.644	0.85%
2022-07-27	0	35.20	35.15	35.40	34.75	36.65	308,300	11,004,552	35.694	21.47	21.44	21.59	21.20	22.35	505,453	21.772	0.14%
2022-07-26	0	35.15	35.15	35.25	34.95	36.05	137,200	4,842,810	35.297	21.44	21.44	21.50	21.32	21.99	224,937	21.530	-1.13%
2022-07-25	0	35.55	35.45	35.55	34.80	36.05	182,100	6,409,403	35.197	21.68	21.62	21.68	21.23	21.99	298,550	21.468	-2.20%
2022-07-22	0	36.35	36.05	36.35	35.45	36.70	163,300	5,944,345	36.401	22.17	21.99	22.17	21.62	22.39	267,728	22.203	1.39%
2022-07-21	0	35.85	35.80	35.85	35.85	37.45	170,400	6,238,012	36.608	21.87	21.84	21.87	21.87	22.84	279,368	22.329	-1.38%
2022-07-20	0	36.35	36.35	36.50	35.30	37.25	282,400	10,332,215	36.587	22.17	22.17	22.26	21.53	22.72	462,990	22.316	2.39%
2022-07-19	0	35.50	35.25	35.50	34.20	35.70	90,100	3,161,525	35.089	21.65	21.50	21.65	20.86	21.78	147,718	21.403	1.43%
2022-07-18	0	35.00	35.00	35.10	33.55	35.65	341,600	11,845,965	34.678	21.35	21.35	21.41	20.46	21.74	560,048	21.152	0.43%
2022-07-15	0	34.85	34.80	34.85	34.55	37.00	301,600	10,772,705	35.719	21.26	21.23	21.26	21.07	22.57	494,468	21.786	-5.81%
2022-07-14	0	37.00	36.65	37.05	36.30	37.75	200,900	7,397,240	36.821	22.57	22.35	22.60	22.14	23.03	329,372	22.459	0.00%
2022-07-13	0	37.00	36.80	37.00	36.35	37.35	127,100	4,673,250	36.768	22.57	22.45	22.57	22.17	22.78	208,378	22.427	0.00%
2022-07-12	0	37.00	37.00	37.05	36.00	37.80	290,100	10,688,605	36.845	22.57	22.57	22.60	21.96	23.06	475,614	22.473	-3.27%
2022-07-11	0	38.25	37.90	38.25	37.50	39.20	250,200	9,540,150	38.130	23.33	23.12	23.33	22.87	23.91	410,199	23.257	-1.29%
2022-07-08	0	38.75	38.50	38.75	38.05	39.60	136,200	5,254,980	38.583	23.64	23.48	23.64	23.21	24.15	223,298	23.534	0.39%
2022-07-07	0	38.60	38.60	38.70	37.60	40.15	410,400	15,649,170	38.132	23.54	23.54	23.60	22.93	24.49	672,844	23.258	-3.86%
2022-07-06	0	40.15	39.80	40.15	39.00	41.25	356,800	14,445,530	40.486	24.49	24.28	24.49	23.79	25.16	584,968	24.695	0.38%
2022-07-05	0	40.00	39.75	40.00	39.30	41.90	240,600	9,622,030	39.992	24.40	24.25	24.40	23.97	25.56	394,460	24.393	-3.15%
2022-07-04	0	41.30	41.30	41.35	40.60	42.20	183,800	7,585,820	41.272	25.19	25.19	25.22	24.76	25.74	301,337	25.174	-0.48%
2022-06-30	0	41.50	41.50	41.55	40.30	42.30	331,800	13,792,030	41.567	25.31	25.31	25.34	24.58	25.80	543,981	25.354	3.75%
2022-06-29	0	40.00	40.00	40.15	39.05	42.50	475,400	19,516,857	41.054	24.40	24.40	24.49	23.82	25.92	779,411	25.041	-0.99%
2022-06-28	0	40.40	40.15	40.40	38.55	40.55	302,553	11,905,716	39.351	24.64	24.49	24.64	23.51	24.73	496,031	24.002	1.89%
2022-06-27	0	39.65	39.50	39.65	38.45	40.40	642,300	25,470,410	39.655	24.18	24.09	24.18	23.45	24.64	1,053,041	24.187	0.63%
2022-06-24	0	39.40	39.30	39.40	37.80	39.75	549,500	21,423,065	38.986	24.03	23.97	24.03	23.06	24.25	900,897	23.780	4.37%
2022-06-23	0	37.75	37.65	37.75	37.05	38.40	257,300	9,667,505	37.573	23.03	22.96	23.03	22.60	23.42	421,839	22.918	1.62%
2022-06-22	0	37.15	37.00	37.15	36.60	37.80	394,300	14,688,097	37.251	22.66	22.57	22.66	22.32	23.06	646,449	22.721	0.81%
2022-06-21	0	36.85	36.85	36.95	36.30	38.35	861,519	32,000,054	37.144	22.48	22.48	22.54	22.14	23.39	1,412,447	22.656	-4.41%
2022-06-20	0	38.55	38.05	38.55	35.15	38.65	1,151,100	42,977,601	37.336	23.51	23.21	23.51	21.44	23.57	1,887,210	22.773	9.99%
2022-06-17	0	35.05	35.00	35.05	32.65	36.55	1,061,700	37,071,065	34.917	21.38	21.35	21.38	19.91	22.29	1,740,640	21.297	4.32%
2022-06-16	0	33.60	33.60	33.70	33.10	34.60	145,200	4,932,580	33.971	20.49	20.49	20.56	20.19	21.10	238,053	20.721	-0.74%
2022-06-15	0	33.85	33.75	33.85	32.80	34.30	165,600	5,573,325	33.655	20.65	20.59	20.65	20.01	20.92	271,499	20.528	2.58%
2022-06-14	0	33.00	32.85	33.00	32.20	33.30	171,800	5,620,065	32.713	20.13	20.04	20.13	19.64	20.31	281,663	19.953	-1.05%
2022-06-13	0	33.35	33.00	33.45	32.55	33.35	192,600	6,369,119	33.069	20.34	20.13	20.40	19.85	20.34	315,765	20.170	-0.74%
2022-06-10	0	33.60	33.60	33.80	33.05	33.80	136,400	4,568,347	33.492	20.49	20.49	20.62	20.16	20.62	223,626	20.429	-0.30%
2022-06-09	0	33.70	33.55	33.70	33.20	34.80	184,500	6,237,332	33.807	20.56	20.46	20.56	20.25	21.23	302,485	20.620	-3.02%
2022-06-08	0	34.75	34.50	34.75	33.65	35.10	327,500	11,274,120	34.425	21.20	21.04	21.20	20.52	21.41	536,931	20.997	1.16%
2022-06-07	0	34.35	33.95	34.35	33.60	34.75	192,400	6,570,150	34.148	20.95	20.71	20.95	20.49	21.20	315,437	20.829	-0.72%
2022-06-06	0	34.60	34.50	34.60	33.75	34.60	341,700	11,694,325	34.224	21.10	21.04	21.10	20.59	21.10	560,212	20.875	2.82%
2022-06-02	0	33.65	33.45	33.65	32.50	33.95	387,939	12,921,944	33.309	20.52	20.40	20.52	19.82	20.71	636,020	20.317	1.05%
2022-06-01	0	33.30	33.30	33.35	32.60	34.15	342,500	11,439,954	33.401	20.31	20.31	20.34	19.88	20.83	561,523	20.373	-0.30%
2022-05-31	0	33.40	33.35	33.40	32.00	33.60	276,800	9,166,540	33.116	20.37	20.34	20.37	19.52	20.49	453,809	20.199	3.41%
2022-05-30	0	32.30	32.25	32.30	30.55	32.65	354,300	11,339,505	32.005	19.70	19.67	19.70	18.63	19.91	580,869	19.522	4.87%
2022-05-27	0	30.80	30.60	30.80	30.50	31.40	148,200	4,572,260	30.852	18.79	18.66	18.79	18.60	19.15	242,972	18.818	0.00%
2022-05-26	0	30.80	30.70	30.80	30.55	31.30	264,300	8,130,890	30.764	18.79	18.73	18.79	18.63	19.09	433,316	18.764	-1.91%
2022-05-25	0	31.40	31.30	31.35	31.20	31.80	82,200	2,584,430	31.441	19.15	19.09	19.12	19.03	19.40	134,766	19.177	-0.48%
2022-05-24	0	31.55	31.55	31.60	31.55	33.00	185,600	6,025,915	32.467	19.24	19.24	19.27	19.24	20.13	304,288	19.803	-4.97%
2022-05-23	0	33.20	33.15	33.20	32.25	33.20	148,300	4,878,650	32.897	20.25	20.22	20.25	19.67	20.25	243,135	20.066	0.45%
2022-05-20	0	33.05	33.05	33.10	31.25	33.30	415,600	13,586,185	32.691	20.16	20.16	20.19	19.06	20.31	681,370	19.940	3.61%
2022-05-19	0	31.90	31.90	32.05	31.00	31.90	101,500	3,189,485	31.423	19.46	19.46	19.55	18.91	19.46	166,408	19.167	-1.24%
2022-05-18	0	32.30	32.20	32.30	31.50	32.35	203,602	6,533,739	32.091	19.70	19.64	19.70	19.21	19.73	333,802	19.574	1.41%
2022-05-17	0	31.85	31.70	31.85	30.75	32.25	194,000	6,080,115	31.341	19.43	19.34	19.43	18.76	19.67	318,060	19.116	1.11%
2022-05-16	0	31.50	31.35	31.50	30.80	33.00	173,300	5,508,730	31.787	19.21	19.12	19.21	18.79	20.13	284,123	19.389	-0.94%
2022-05-13	0	31.80	31.45	31.80	31.05	32.45	129,800	4,091,480	31.521	19.40	19.18	19.40	18.94	19.79	212,805	19.226	1.11%
2022-05-12	0	31.45	31.30	31.45	30.90	32.65	210,900	6,639,665	31.483	19.18	19.09	19.18	18.85	19.91	345,767	19.203	-2.02%
2022-05-11	0	32.10	31.95	32.10	31.90	33.35	387,900	12,605,465	32.497	19.58	19.49	19.58	19.46	20.34	635,956	19.821	-0.93%
2022-05-10	0	32.40	32.40	32.50	31.85	33.35	180,600	5,855,775	32.424	19.76	19.76	19.82	19.43	20.34	296,091	19.777	-2.26%
2022-05-06	0	33.15	32.80	33.15	32.75	33.95	83,700	2,780,425	33.219	20.22	20.01	20.22	19.98	20.71	137,225	20.262	-2.50%
2022-05-05	0	34.00	34.00	34.10	33.80	36.80	202,800	7,019,285	34.612	20.74	20.74	20.80	20.62	22.45	332,487	21.111	-6.08%
2022-05-04	0	36.20	36.30	36.45	35.25	36.35	144,600	5,210,140	36.031	22.08	22.14	22.23	21.50	22.17	237,069	21.977	2.99%
2022-05-03	0	35.15	34.90	35.15	34.45	35.90	20,800	729,310	35.063	21.44	21.29	21.44	21.01	21.90	34,101	21.387	-3.17%
2022-04-29	0	36.30	36.15	36.30	34.40	36.60	96,600	3,435,110	35.560	22.14	22.05	22.14	20.98	22.32	158,374	21.690	3.57%
2022-04-28	0	35.05	35.00	35.05	34.00	35.05	142,200	4,924,861	34.633	21.38	21.35	21.38	20.74	21.38	233,135	21.125	2.04%
2022-04-27	0	34.35	34.05	34.35	33.05	34.95	287,800	9,740,355	33.844	20.95	20.77	20.95	20.16	21.32	471,844	20.643	2.23%
2022-04-26	0	33.60	33.20	33.60	33.00	34.70	125,100	4,223,475	33.761	20.49	20.25	20.49	20.13	21.17	205,099	20.592	1.82%
2022-04-25	0	33.00	32.95	33.15	32.50	35.45	139,600	4,699,365	33.663	20.13	20.10	20.22	19.82	21.62	228,872	20.533	-5.71%
2022-04-22	0	35.00	34.90	35.00	34.00	35.50	136,350	4,767,327	34.964	21.35	21.29	21.35	20.74	21.65	223,544	21.326	0.72%
2022-04-21	0	34.75	34.70	34.75	34.45	37.00	287,100	10,330,740	35.983	21.20	21.17	21.20	21.01	22.57	470,696	21.948	-3.47%
2022-04-20	0	36.00	36.00	36.05	35.80	37.00	95,100	3,451,685	36.295	21.96	21.96	21.99	21.84	22.57	155,915	22.138	-1.37%
2022-04-19	0	36.50	36.40	36.50	36.45	38.50	115,400	4,270,925	37.010	22.26	22.20	22.26	22.23	23.48	189,196	22.574	-5.68%
2022-04-14	0	38.70	38.45	38.70	37.20	39.20	115,920	4,453,017	38.415	23.60	23.45	23.60	22.69	23.91	190,049	23.431	5.16%
2022-04-13	0	36.80	36.80	36.90	36.50	39.30	177,798	6,623,566	37.253	22.45	22.45	22.51	22.26	23.97	291,497	22.723	-5.88%
2022-04-12	0	39.10	38.55	39.10	37.55	39.40	129,500	4,945,767	38.191	23.85	23.51	23.85	22.90	24.03	212,313	23.295	2.89%
2022-04-11	0	38.00	37.90	38.00	37.85	40.00	143,978	5,524,751	38.372	23.18	23.12	23.18	23.09	24.40	236,050	23.405	-6.86%
2022-04-08	0	40.80	40.65	40.80	39.60	40.95	119,600	4,832,505	40.406	24.89	24.79	24.89	24.15	24.98	196,082	24.645	0.12%
2022-04-07	0	40.75	40.15	40.75	39.80	41.50	273,700	11,108,545	40.587	24.86	24.49	24.86	24.28	25.31	448,727	24.756	-1.69%
2022-04-06	0	41.45	41.25	41.50	41.00	42.90	396,000	16,477,265	41.609	25.28	25.16	25.31	25.01	26.17	649,236	25.379	-3.72%
2022-04-04	0	43.05	42.90	43.05	41.60	43.45	157,603	6,759,445	42.889	26.26	26.17	26.26	25.37	26.50	258,388	26.160	4.74%
2022-04-01	0	41.10	41.00	41.10	39.35	41.15	158,400	6,394,225	40.368	25.07	25.01	25.07	24.00	25.10	259,694	24.622	3.79%
2022-03-31	0	39.60	39.60	39.85	39.25	40.75	102,900	4,101,115	39.855	24.15	24.15	24.31	23.94	24.86	168,703	24.310	-1.12%
2022-03-30	0	40.05	39.95	40.05	37.55	40.75	384,500	15,211,832	39.563	24.43	24.37	24.43	22.90	24.86	630,382	24.131	6.80%
2022-03-29	0	37.50	37.35	37.50	36.80	38.15	74,500	2,788,915	37.435	22.87	22.78	22.87	22.45	23.27	122,142	22.833	1.49%
2022-03-28	0	36.95	36.95	37.00	36.30	37.80	170,000	6,277,080	36.924	22.54	22.54	22.57	22.14	23.06	278,712	22.522	-3.02%
2022-03-25	0	38.10	38.10	38.15	37.95	40.45	188,800	7,284,605	38.584	23.24	23.24	23.27	23.15	24.67	309,535	23.534	-5.46%
2022-03-24	0	40.30	40.30	40.60	38.20	41.05	304,900	12,308,640	40.369	24.58	24.58	24.76	23.30	25.04	499,879	24.623	2.81%
2022-03-23	0	39.20	38.90	39.20	36.90	40.00	275,338	10,739,806	39.006	23.91	23.73	23.91	22.51	24.40	451,412	23.792	3.43%
2022-03-22	0	37.90	37.65	37.95	36.35	37.95	155,700	5,742,665	36.883	23.12	22.96	23.15	22.17	23.15	255,268	22.497	1.07%
2022-03-21	0	37.50	37.50	37.70	36.75	38.55	124,900	4,705,435	37.674	22.87	22.87	23.00	22.42	23.51	204,772	22.979	1.49%
2022-03-18	0	36.95	36.90	36.95	35.95	37.90	180,800	6,670,350	36.894	22.54	22.51	22.54	21.93	23.12	296,419	22.503	-2.38%
2022-03-17	0	37.85	37.40	37.85	35.75	38.50	416,700	15,481,050	37.152	23.09	22.81	23.09	21.81	23.48	683,173	22.661	9.87%
2022-03-16	0	34.45	34.40	34.45	31.50	34.75	394,600	13,148,315	33.321	21.01	20.98	21.01	19.21	21.20	646,940	20.324	8.33%
2022-03-15	0	31.80	31.55	31.80	31.50	34.20	673,400	22,170,285	32.923	19.40	19.24	19.40	19.21	20.86	1,104,029	20.081	-5.50%
2022-03-14	0	33.65	33.65	33.70	33.60	36.45	279,500	9,696,540	34.692	20.52	20.52	20.56	20.49	22.23	458,236	21.161	-7.68%
2022-03-11	0	36.45	36.30	36.45	34.50	37.35	312,200	11,147,865	35.707	22.23	22.14	22.23	21.04	22.78	511,847	21.780	-0.27%
2022-03-10	0	36.55	36.55	36.60	36.20	37.65	154,600	5,685,025	36.772	22.29	22.29	22.32	22.08	22.96	253,464	22.429	1.25%
2022-03-09	0	36.10	36.05	36.15	33.75	36.15	469,300	16,288,151	34.707	22.02	21.99	22.05	20.59	22.05	769,410	21.170	3.44%
2022-03-08	0	34.90	34.80	34.90	34.55	37.25	697,900	24,788,142	35.518	21.29	21.23	21.29	21.07	22.72	1,144,196	21.664	-4.38%
2022-03-07	0	36.50	36.50	36.60	36.25	39.50	629,615	23,512,879	37.345	22.26	22.26	22.32	22.11	24.09	1,032,244	22.778	-8.52%
2022-03-04	0	39.90	39.90	39.95	39.70	40.90	268,500	10,803,235	40.236	24.34	24.34	24.37	24.21	24.95	440,201	24.542	-2.09%
2022-03-03	0	40.75	40.50	40.75	40.35	41.75	190,500	7,755,865	40.713	24.86	24.70	24.86	24.61	25.47	312,322	24.833	-2.40%
2022-03-02	0	41.75	41.50	41.75	41.10	41.95	167,700	6,950,715	41.447	25.47	25.31	25.47	25.07	25.59	274,941	25.281	-0.60%
2022-03-01	0	42.00	41.55	42.00	41.15	42.00	313,700	13,129,487	41.854	25.62	25.34	25.62	25.10	25.62	514,306	25.529	0.00%
2022-02-28	0	42.00	41.95	42.00	41.20	43.00	342,100	14,444,798	42.224	25.62	25.59	25.62	25.13	26.23	560,868	25.754	-1.06%
2022-02-25	0	42.45	42.45	42.55	41.50	43.60	325,200	13,931,015	42.838	25.89	25.89	25.95	25.31	26.59	533,160	26.129	2.78%
2022-02-24	0	41.30	41.30	41.40	41.15	42.80	261,100	10,877,360	41.660	25.19	25.19	25.25	25.10	26.11	428,069	25.410	-3.28%
2022-02-23	0	42.70	42.70	43.00	41.05	43.20	200,900	8,509,675	42.358	26.04	26.04	26.23	25.04	26.35	329,372	25.836	2.64%
2022-02-22	0	41.60	41.60	41.65	40.60	41.85	186,062	7,663,793	41.189	25.37	25.37	25.40	24.76	25.53	305,046	25.123	0.24%
2022-02-21	0	41.50	41.50	41.65	41.20	42.55	330,600	13,764,090	41.634	25.31	25.31	25.40	25.13	25.95	542,013	25.394	-2.92%
2022-02-18	0	42.75	42.75	42.80	42.05	43.00	71,300	3,035,150	42.569	26.08	26.08	26.11	25.65	26.23	116,895	25.965	0.12%
2022-02-17	0	42.70	42.70	42.90	42.20	43.60	130,500	5,591,265	42.845	26.04	26.04	26.17	25.74	26.59	213,953	26.133	-0.58%
2022-02-16	0	42.95	42.85	42.95	42.60	43.85	232,900	10,021,065	43.027	26.20	26.14	26.20	25.98	26.75	381,836	26.244	0.59%
2022-02-15	0	42.70	42.70	43.05	41.50	44.00	363,800	15,625,325	42.950	26.04	26.04	26.26	25.31	26.84	596,444	26.197	2.03%
2022-02-14	0	41.85	41.50	41.85	41.05	43.00	187,000	7,816,560	41.800	25.53	25.31	25.53	25.04	26.23	306,584	25.496	-0.48%
2022-02-11	0	42.05	42.05	42.15	41.80	43.95	542,900	23,027,268	42.415	25.65	25.65	25.71	25.50	26.81	890,076	25.871	-3.78%
2022-02-10	0	43.70	43.35	43.70	42.75	44.20	251,800	10,898,250	43.281	26.65	26.44	26.65	26.08	26.96	412,822	26.399	0.00%
2022-02-09	0	43.70	43.45	43.75	42.85	44.20	242,400	10,494,790	43.295	26.65	26.50	26.69	26.14	26.96	397,411	26.408	0.00%
2022-02-08	0	43.70	43.70	43.90	42.15	44.75	457,056	19,858,710	43.449	26.65	26.65	26.78	25.71	27.30	749,336	26.502	1.16%
2022-02-07	0	43.20	43.20	43.30	42.90	46.20	773,397	34,069,018	44.051	26.35	26.35	26.41	26.17	28.18	1,267,972	26.869	-5.68%
2022-02-04	0	45.80	45.80	45.95	44.50	46.95	213,500	9,746,605	45.652	27.94	27.94	28.03	27.14	28.64	350,030	27.845	0.00%
2022-01-31	0	45.80	45.80	45.85	45.15	48.60	197,000	9,037,380	45.875	27.94	27.94	27.97	27.54	29.64	322,978	27.981	-6.53%
2022-01-28	0	49.00	49.00	49.05	48.25	49.80	153,300	7,496,965	48.904	29.89	29.89	29.92	29.43	30.38	251,333	29.829	-1.11%
2022-01-27	0	49.55	49.50	49.55	47.80	50.80	175,500	8,562,639	48.790	30.22	30.19	30.22	29.16	30.99	287,729	29.759	-0.90%
2022-01-26	0	50.00	49.95	50.00	49.35	50.55	201,700	10,055,960	49.856	30.50	30.47	30.50	30.10	30.83	330,684	30.410	-1.09%
2022-01-25	0	50.55	50.55	50.60	49.95	51.80	284,400	14,383,557	50.575	30.83	30.83	30.86	30.47	31.60	466,269	30.848	-0.49%
2022-01-24	0	50.80	50.80	51.25	50.45	52.80	176,200	9,021,820	51.202	30.99	30.99	31.26	30.77	32.21	288,877	31.231	-1.45%
2022-01-21	0	51.55	51.55	51.60	51.25	53.95	169,300	8,851,330	52.282	31.44	31.44	31.47	31.26	32.91	277,565	31.889	-3.64%
2022-01-20	0	53.50	53.50	53.65	53.00	55.10	390,100	21,093,567	54.072	32.63	32.63	32.72	32.33	33.61	639,563	32.981	0.85%
2022-01-19	0	53.05	53.05	53.50	52.95	54.35	198,300	10,565,245	53.279	32.36	32.36	32.63	32.30	33.15	325,110	32.497	-1.67%
2022-01-18	0	53.95	53.95	54.00	53.95	55.85	329,000	17,890,960	54.380	32.91	32.91	32.94	32.91	34.07	539,390	33.169	-3.66%
2022-01-17	0	56.00	56.00	56.05	53.15	56.70	856,500	47,136,885	55.034	34.16	34.16	34.19	32.42	34.58	1,404,218	33.568	0.90%
2022-01-14	0	55.50	55.35	55.50	52.35	55.65	327,700	17,671,768	53.927	33.85	33.76	33.85	31.93	33.94	537,259	32.892	4.72%
2022-01-13	0	53.00	53.00	53.20	52.90	55.20	276,100	14,769,630	53.494	32.33	32.33	32.45	32.27	33.67	452,662	32.628	-3.64%
2022-01-12	0	55.00	55.00	55.05	53.40	55.00	209,000	11,401,370	54.552	33.55	33.55	33.58	32.57	33.55	342,652	33.274	2.23%
2022-01-11	0	53.80	53.40	53.80	52.90	56.00	414,600	22,479,988	54.221	32.82	32.57	32.82	32.27	34.16	679,730	33.072	-1.10%
2022-01-10	0	54.40	54.40	54.45	52.05	55.40	293,362	15,986,294	54.493	33.18	33.18	33.21	31.75	33.79	480,962	33.238	2.26%
2022-01-07	0	53.20	53.00	53.20	51.90	54.00	503,011	26,607,876	52.897	32.45	32.33	32.45	31.66	32.94	824,679	32.265	2.31%
2022-01-06	0	52.00	52.00	52.05	50.55	53.30	583,100	30,296,420	51.958	31.72	31.72	31.75	30.83	32.51	955,983	31.691	0.39%
2022-01-05	0	51.80	51.50	51.80	49.35	52.20	630,100	32,110,605	50.961	31.60	31.41	31.60	30.10	31.84	1,033,039	31.084	2.47%
2022-01-04	0	50.55	50.55	50.60	50.50	52.25	418,000	21,463,030	51.347	30.83	30.83	30.86	30.80	31.87	685,304	31.319	-2.79%
2022-01-03	0	52.00	52.00	52.15	50.10	52.70	128,800	6,634,930	51.513	31.72	31.72	31.81	30.56	32.14	211,166	31.421	0.97%
2021-12-31	0	51.50	51.50	51.55	50.65	53.40	167,000	8,695,390	52.068	31.41	31.41	31.44	30.89	32.57	273,794	31.759	2.08%
2021-12-30	0	50.45	49.90	50.45	46.40	50.50	328,300	16,087,554	49.003	30.77	30.44	30.77	28.30	30.80	538,243	29.889	9.08%
2021-12-29	0	46.25	46.25	46.40	45.60	47.85	148,700	6,891,820	46.347	28.21	28.21	28.30	27.81	29.19	243,791	28.269	-3.55%
2021-12-28	0	47.95	47.95	48.10	47.60	49.65	439,800	21,187,615	48.176	29.25	29.25	29.34	29.03	30.28	721,045	29.385	-3.71%
2021-12-24	0	49.80	49.80	49.90	48.30	50.50	205,200	10,150,180	49.465	30.38	30.38	30.44	29.46	30.80	336,422	30.171	2.57%
2021-12-23	0	48.55	48.55	48.75	46.85	49.00	235,800	11,380,847	48.265	29.61	29.61	29.73	28.58	29.89	386,590	29.439	-0.21%
2021-12-22	0	48.65	48.65	48.80	48.15	49.40	81,100	3,952,385	48.735	29.67	29.67	29.77	29.37	30.13	132,962	29.726	0.52%
2021-12-21	0	48.40	48.40	48.55	46.70	48.70	161,200	7,719,655	47.889	29.52	29.52	29.61	28.48	29.70	264,285	29.210	3.64%
2021-12-20	0	46.70	46.70	46.80	46.00	49.85	551,500	26,212,239	47.529	28.48	28.48	28.55	28.06	30.41	904,175	28.990	-5.27%
2021-12-17	0	49.30	49.30	49.40	49.10	51.30	393,000	19,577,065	49.814	30.07	30.07	30.13	29.95	31.29	644,317	30.384	-3.71%
2021-12-16	0	51.20	51.20	51.30	50.05	52.00	322,100	16,344,590	50.744	31.23	31.23	31.29	30.53	31.72	528,078	30.951	1.39%
2021-12-15	0	50.50	50.40	50.50	50.10	54.90	666,500	34,461,585	51.705	30.80	30.74	30.80	30.56	33.49	1,092,716	31.538	-8.35%
2021-12-14	0	55.10	54.90	55.10	54.45	56.15	266,800	14,705,007	55.116	33.61	33.49	33.61	33.21	34.25	437,414	33.618	-0.72%
2021-12-13	0	55.50	55.40	55.50	54.75	57.35	228,800	12,743,212	55.696	33.85	33.79	33.85	33.39	34.98	375,114	33.972	-0.63%
2021-12-10	0	55.85	55.85	56.10	55.35	57.40	376,300	21,187,209	56.304	34.07	34.07	34.22	33.76	35.01	616,938	34.343	-0.89%
2021-12-09	0	56.35	56.30	56.35	52.10	57.10	677,900	37,505,685	55.326	34.37	34.34	34.37	31.78	34.83	1,111,406	33.746	8.47%
2021-12-08	0	51.95	51.90	51.95	51.50	52.95	354,500	18,416,479	51.951	31.69	31.66	31.69	31.41	32.30	581,197	31.687	0.29%
2021-12-07	0	51.80	51.60	51.80	50.70	52.25	306,836	15,719,948	51.232	31.60	31.47	31.60	30.92	31.87	503,053	31.249	1.97%
2021-12-06	0	50.80	50.80	50.85	50.50	53.70	616,400	31,586,290	51.243	30.99	30.99	31.02	30.80	32.75	1,010,578	31.256	-5.66%
2021-12-03	0	53.85	53.80	53.85	51.60	54.35	676,200	36,275,545	53.646	32.85	32.82	32.85	31.47	33.15	1,108,619	32.721	5.80%
2021-12-02	0	50.90	50.80	50.90	50.40	52.25	219,600	11,187,400	50.944	31.05	30.99	31.05	30.74	31.87	360,031	31.073	-1.45%
2021-12-01	0	51.65	51.55	51.65	50.15	52.15	225,067	11,614,888	51.606	31.50	31.44	31.50	30.59	31.81	368,994	31.477	1.57%
2021-11-30	0	50.85	50.75	50.85	50.25	52.10	259,500	13,204,459	50.884	31.02	30.95	31.02	30.65	31.78	425,446	31.037	-1.64%
2021-11-29	0	51.70	51.65	51.70	51.45	54.80	310,600	16,256,325	52.338	31.53	31.50	31.53	31.38	33.43	509,224	31.924	-3.90%
2021-11-26	0	53.80	53.70	53.80	53.50	54.40	295,800	15,959,590	53.954	32.82	32.75	32.82	32.63	33.18	484,959	32.909	-0.92%
2021-11-25	0	54.30	54.10	54.30	53.35	54.80	211,100	11,403,410	54.019	33.12	33.00	33.12	32.54	33.43	346,095	32.949	-0.18%
2021-11-24	0	54.40	54.25	54.40	52.90	55.15	534,319	28,990,206	54.256	33.18	33.09	33.18	32.27	33.64	876,008	33.094	1.87%
2021-11-23	0	53.40	53.40	53.70	52.85	55.15	304,500	16,516,337	54.241	32.57	32.57	32.75	32.24	33.64	499,223	33.084	-2.47%
2021-11-22	0	54.75	54.70	54.75	53.85	55.75	224,100	12,234,685	54.595	33.39	33.36	33.39	32.85	34.00	367,408	33.300	0.18%
2021-11-19	0	54.65	54.65	54.80	53.50	55.00	424,800	23,065,942	54.298	33.33	33.33	33.43	32.63	33.55	696,453	33.119	0.92%
2021-11-18	0	54.15	54.15	54.20	53.40	56.00	144,200	7,809,490	54.157	33.03	33.03	33.06	32.57	34.16	236,414	33.033	-2.43%
2021-11-17	0	55.50	55.50	56.00	55.10	56.30	711,500	39,747,633	55.865	33.85	33.85	34.16	33.61	34.34	1,166,493	34.074	-1.16%
2021-11-16	0	56.15	56.15	56.30	54.20	56.80	280,340	15,695,984	55.989	34.25	34.25	34.34	33.06	34.65	459,613	34.150	2.56%
2021-11-15	0	54.75	54.70	54.75	53.50	55.50	232,400	12,745,412	54.843	33.39	33.36	33.39	32.63	33.85	381,016	33.451	1.48%
2021-11-12	0	53.95	53.80	53.95	53.25	54.05	247,300	13,250,847	53.582	32.91	32.82	32.91	32.48	32.97	405,444	32.682	1.12%
2021-11-11	0	53.35	53.35	53.45	52.05	53.55	148,800	7,840,170	52.689	32.54	32.54	32.60	31.75	32.66	243,955	32.138	1.72%
2021-11-10	0	52.45	52.45	52.90	50.40	52.85	256,500	13,212,950	51.512	31.99	31.99	32.27	30.74	32.24	420,528	31.420	0.38%
2021-11-09	0	52.25	51.90	52.25	50.05	53.15	142,900	7,405,437	51.823	31.87	31.66	31.87	30.53	32.42	234,282	31.609	3.88%
2021-11-08	0	50.30	50.30	50.50	50.20	51.85	272,700	13,799,865	50.605	30.68	30.68	30.80	30.62	31.63	447,087	30.866	-2.33%
2021-11-05	0	51.50	51.45	51.50	51.40	53.80	263,318	13,732,613	52.152	31.41	31.38	31.41	31.35	32.82	431,706	31.810	-4.28%
2021-11-04	0	53.80	53.80	54.00	53.75	55.50	150,200	8,138,785	54.186	32.82	32.82	32.94	32.78	33.85	246,251	33.051	-1.01%
2021-11-03	0	54.35	54.20	54.35	53.45	55.30	168,900	9,188,640	54.403	33.15	33.06	33.15	32.60	33.73	276,909	33.183	1.30%
2021-11-02	0	53.65	53.65	53.80	53.60	58.45	326,900	18,138,380	55.486	32.72	32.72	32.82	32.69	35.65	535,947	33.844	-5.46%
2021-11-01	0	56.75	56.70	56.75	54.45	57.90	551,000	30,769,385	55.843	34.61	34.58	34.61	33.21	35.32	903,356	34.061	-2.16%
2021-10-29	0	58.00	57.90	58.00	56.90	58.45	518,400	29,840,100	57.562	35.38	35.32	35.38	34.71	35.65	849,909	35.110	0.26%
2021-10-28	0	57.85	57.85	58.00	56.80	59.25	402,300	23,260,596	57.819	35.29	35.29	35.38	34.65	36.14	659,564	35.267	-1.62%
2021-10-27	0	58.80	58.80	59.05	58.75	62.90	378,200	22,761,364	60.183	35.86	35.86	36.02	35.83	38.37	620,053	36.709	-6.96%
2021-10-26	0	63.20	63.20	63.45	62.80	65.35	152,300	9,687,325	63.607	38.55	38.55	38.70	38.30	39.86	249,693	38.797	-1.25%
2021-10-25	0	64.00	63.95	64.00	62.75	65.80	296,700	18,810,090	63.398	39.04	39.01	39.04	38.27	40.13	486,435	38.669	-2.44%
2021-10-22	0	65.60	65.55	65.60	63.70	65.65	256,400	16,688,593	65.088	40.01	39.98	40.01	38.85	40.04	420,364	39.700	3.63%
2021-10-21	0	63.30	63.30	63.60	63.00	65.75	217,700	13,892,780	63.816	38.61	38.61	38.79	38.43	40.10	356,916	38.925	-3.14%
2021-10-20	0	65.35	65.10	65.35	64.30	66.55	315,000	20,484,900	65.031	39.86	39.71	39.86	39.22	40.59	516,437	39.666	-0.08%
2021-10-19	0	65.40	65.20	65.40	64.30	66.90	266,600	17,427,412	65.369	39.89	39.77	39.89	39.22	40.81	437,086	39.872	0.62%
2021-10-18	0	65.00	64.90	65.00	64.00	66.80	536,000	34,966,852	65.237	39.65	39.59	39.65	39.04	40.74	878,763	39.791	-2.84%
2021-10-15	0	66.90	66.90	67.00	64.70	67.30	269,300	17,869,997	66.357	40.81	40.81	40.87	39.46	41.05	441,513	40.474	1.90%
2021-10-12	0	65.65	65.65	65.70	64.15	67.00	310,000	20,385,355	65.759	40.04	40.04	40.07	39.13	40.87	508,240	40.110	0.54%
2021-10-11	0	65.30	65.30	65.90	65.15	67.30	1,246,312	81,802,336	65.636	39.83	39.83	40.20	39.74	41.05	2,043,309	40.034	-0.31%
2021-10-08	0	65.50	65.50	65.60	63.95	66.60	520,400	34,023,307	65.379	39.95	39.95	40.01	39.01	40.62	853,188	39.878	1.79%
2021-10-07	0	64.35	64.35	64.50	61.50	64.50	260,900	16,561,870	63.480	39.25	39.25	39.34	37.51	39.34	427,741	38.719	5.32%
2021-10-06	0	61.10	61.05	61.10	59.80	62.45	209,000	12,754,730	61.027	37.27	37.24	37.27	36.47	38.09	342,652	37.224	-0.97%
2021-10-05	0	61.70	61.60	61.75	61.00	62.70	116,500	7,189,659	61.714	37.63	37.57	37.66	37.21	38.24	191,000	37.642	-1.44%
2021-10-04	0	62.60	62.60	62.80	60.05	64.20	220,900	13,776,980	62.367	38.18	38.18	38.30	36.63	39.16	362,162	38.041	-0.16%
2021-09-30	0	62.70	62.70	62.75	61.00	62.90	128,100	7,958,570	62.128	38.24	38.24	38.27	37.21	38.37	210,018	37.895	2.03%
2021-09-29	0	61.45	61.35	61.45	59.30	63.15	264,600	16,197,635	61.216	37.48	37.42	37.48	36.17	38.52	433,807	37.338	-3.08%
2021-09-28	0	63.40	63.20	63.40	62.50	65.10	337,900	21,483,715	63.580	38.67	38.55	38.67	38.12	39.71	553,982	38.781	-1.71%
2021-09-27	0	64.50	64.50	64.70	63.15	68.25	680,400	44,908,804	66.004	39.34	39.34	39.46	38.52	41.63	1,115,505	40.259	0.08%
2021-09-24	0	64.45	64.45	64.50	62.95	67.45	631,900	41,622,133	65.868	39.31	39.31	39.34	38.40	41.14	1,035,990	40.176	0.47%
2021-09-23	0	64.15	64.00	64.15	63.00	66.20	400,343	25,718,041	64.240	39.13	39.04	39.13	38.43	40.38	656,356	39.183	2.64%
2021-09-21	0	62.50	62.50	62.80	61.10	64.55	192,100	12,044,849	62.701	38.12	38.12	38.30	37.27	39.37	314,945	38.244	-2.42%
2021-09-20	0	64.05	63.95	64.30	62.55	66.85	172,600	11,085,760	64.228	39.07	39.01	39.22	38.15	40.78	282,975	39.176	-4.12%
2021-09-17	0	66.80	66.80	67.35	62.35	67.70	437,200	28,633,205	65.492	40.74	40.74	41.08	38.03	41.29	716,782	39.947	6.45%
2021-09-16	0	62.75	62.55	62.75	60.70	66.45	388,800	24,133,092	62.071	38.27	38.15	38.27	37.02	40.53	637,431	37.860	-3.39%
2021-09-15	0	64.95	64.90	64.95	64.00	69.20	699,200	46,522,658	66.537	39.62	39.59	39.62	39.04	42.21	1,146,327	40.584	-5.73%
2021-09-14	0	68.90	68.60	68.90	67.50	70.80	568,000	39,183,115	68.984	42.03	41.84	42.03	41.17	43.18	931,227	42.077	2.07%
2021-09-13	0	67.50	67.20	67.50	66.65	69.75	373,400	25,251,680	67.626	41.17	40.99	41.17	40.65	42.54	612,183	41.249	-3.91%
2021-09-10	0	70.25	70.25	70.30	69.65	71.75	185,800	13,040,855	70.188	42.85	42.85	42.88	42.48	43.76	304,616	42.811	-0.35%
2021-09-09	0	70.50	70.50	70.65	69.50	72.60	408,700	28,957,565	70.853	43.00	43.00	43.09	42.39	44.28	670,057	43.217	-1.33%
2021-09-08	0	71.45	71.00	71.45	70.20	72.30	316,855	22,487,304	70.970	43.58	43.31	43.58	42.82	44.10	519,479	43.288	-0.28%
2021-09-07	0	71.65	71.65	71.85	70.75	74.50	463,401	33,146,483	71.529	43.70	43.70	43.82	43.15	45.44	759,739	43.629	-3.04%
2021-09-06	0	73.90	73.85	73.90	68.55	74.95	534,000	38,912,330	72.870	45.08	45.04	45.08	41.81	45.72	875,485	44.447	7.49%
2021-09-03	0	68.75	68.65	68.75	66.90	70.15	639,000	44,012,365	68.877	41.93	41.87	41.93	40.81	42.79	1,047,630	42.011	1.03%
2021-09-02	0	68.05	68.00	68.05	67.45	71.30	424,000	29,137,160	68.720	41.51	41.48	41.51	41.14	43.49	695,141	41.915	-2.65%
2021-09-01	0	69.90	69.80	69.90	65.55	70.35	677,000	46,537,500	68.741	42.64	42.57	42.64	39.98	42.91	1,109,931	41.928	5.59%
2021-08-31	0	66.20	66.20	67.00	64.00	67.70	1,955,641	128,803,746	65.863	40.38	40.38	40.87	39.04	41.29	3,206,242	40.173	0.00%
2021-08-30	0	66.20	66.20	66.25	65.50	70.50	1,447,100	97,939,095	67.680	40.38	40.38	40.41	39.95	43.00	2,372,497	41.281	-7.09%
2021-08-27	0	71.25	70.80	71.35	70.75	75.60	768,400	55,359,483	72.045	43.46	43.18	43.52	43.15	46.11	1,259,780	43.944	-2.66%
2021-08-26	0	73.20	73.00	73.20	70.50	74.75	467,700	33,630,180	71.905	44.65	44.53	44.65	43.00	45.59	766,787	43.859	-1.55%
2021-08-25	0	74.35	73.95	74.35	73.00	75.70	540,600	40,098,226	74.174	45.35	45.11	45.35	44.53	46.17	886,305	45.242	0.47%
2021-08-24	0	74.00	74.00	74.10	65.55	74.80	918,224	65,530,021	71.366	45.14	45.14	45.20	39.98	45.62	1,505,414	43.530	9.96%
2021-08-23	0	67.30	67.05	67.30	66.00	69.90	764,600	51,955,202	67.951	41.05	40.90	41.05	40.26	42.64	1,253,550	41.446	-0.07%
2021-08-20	0	67.35	67.15	67.35	63.15	70.15	1,011,000	67,362,600	66.630	41.08	40.96	41.08	38.52	42.79	1,657,518	40.641	-5.74%
2021-08-19	0	71.45	71.00	71.45	70.55	74.90	464,700	33,633,205	72.376	43.58	43.31	43.58	43.03	45.69	761,868	44.146	-2.52%
2021-08-18	0	73.30	72.85	73.30	72.35	75.75	307,200	22,643,195	73.708	44.71	44.43	44.71	44.13	46.20	503,650	44.958	1.31%
2021-08-17	0	72.35	72.35	72.45	71.85	77.80	537,200	39,699,880	73.901	44.13	44.13	44.19	43.82	47.45	880,731	45.076	-6.71%
2021-08-16	0	77.55	77.10	77.55	74.65	78.05	767,339	58,907,678	76.769	47.30	47.03	47.30	45.53	47.61	1,258,040	46.825	1.51%
2021-08-13	0	76.40	76.30	76.40	76.00	78.95	477,300	36,882,511	77.273	46.60	46.54	46.60	46.36	48.16	782,526	47.133	-0.91%
2021-08-12	0	77.10	76.60	77.10	75.60	79.00	666,900	51,594,489	77.365	47.03	46.72	47.03	46.11	48.19	1,093,372	47.188	-0.84%
2021-08-11	0	77.75	77.70	77.75	77.50	86.00	1,312,307	104,627,361	79.728	47.42	47.39	47.42	47.27	52.46	2,151,506	48.630	-9.01%
2021-08-10	0	85.45	85.40	85.50	81.25	86.80	786,700	65,952,618	83.835	52.12	52.09	52.15	49.56	52.94	1,289,782	51.135	1.73%
2021-08-09	0	84.00	84.00	84.05	78.00	85.10	348,800	29,219,730	83.772	51.24	51.24	51.27	47.58	51.91	571,852	51.097	1.57%
2021-08-06	0	82.70	82.70	82.95	81.15	85.20	547,000	45,342,815	82.894	50.44	50.44	50.60	49.50	51.97	896,798	50.561	-1.66%
2021-08-05	0	84.10	84.10	84.45	83.00	85.65	474,300	39,853,290	84.025	51.30	51.30	51.51	50.63	52.24	777,607	51.251	-1.35%
2021-08-04	0	85.25	85.15	85.25	83.00	86.75	563,610	47,660,015	84.562	52.00	51.94	52.00	50.63	52.91	924,030	51.578	0.59%
2021-08-03	0	84.75	84.60	84.75	77.50	84.90	1,010,700	83,806,636	82.919	51.69	51.60	51.69	47.27	51.78	1,657,027	50.577	5.94%
2021-08-02	0	80.00	79.95	80.00	75.80	81.30	1,046,900	82,801,985	79.093	48.80	48.77	48.80	46.23	49.59	1,716,376	48.242	-1.60%
2021-07-30	0	81.30	81.20	81.30	79.10	83.15	833,200	67,279,095	80.748	49.59	49.53	49.59	48.25	50.72	1,366,018	49.252	-2.98%
2021-07-29	0	83.80	83.65	83.80	81.40	88.00	1,444,300	120,784,272	83.628	51.11	51.02	51.11	49.65	53.68	2,367,907	51.009	1.33%
2021-07-28	0	82.70	82.70	82.85	75.75	83.30	1,714,200	138,817,665	80.981	50.44	50.44	50.53	46.20	50.81	2,810,404	49.394	6.03%
2021-07-27	0	78.00	77.70	78.00	74.45	88.50	2,258,500	184,288,332	81.598	47.58	47.39	47.58	45.41	53.98	3,702,775	49.770	-8.24%
2021-07-26	0	85.00	85.00	85.15	83.15	97.50	2,218,900	195,056,301	87.907	51.85	51.85	51.94	50.72	59.47	3,637,851	53.619	-13.27%
2021-07-23	0	98.00	97.50	98.00	96.25	103.6	1,473,000	146,475,320	99.440	59.77	59.47	59.77	58.71	63.19	2,414,960	60.653	0.51%
2021-07-22	0	97.50	97.45	97.50	97.00	105.6	1,010,800	100,771,835	99.695	59.47	59.44	59.47	59.16	64.41	1,657,191	60.809	-6.43%
2021-07-21	0	104.2	104.1	104.2	102.0	106.2	931,536	97,442,883	104.60	63.56	63.50	63.56	62.21	64.78	1,527,238	63.803	1.07%
2021-07-20	0	103.1	103.0	103.1	102.0	109.0	815,600	85,301,800	104.59	62.89	62.82	62.89	62.21	66.48	1,337,163	63.793	-4.63%
2021-07-19	0	108.1	108.0	108.1	105.3	112.7	773,700	84,989,310	109.85	65.94	65.87	65.94	64.23	68.74	1,268,469	67.001	0.65%
2021-07-16	0	107.4	107.3	107.4	105.9	111.2	688,600	74,416,360	108.07	65.51	65.45	65.51	64.59	67.83	1,128,949	65.917	-3.42%
2021-07-15	0	111.2	111.1	111.2	106.3	113.0	1,116,700	122,352,010	109.57	67.83	67.77	67.83	64.84	68.92	1,830,812	66.829	0.01%
2021-07-14	0	111.8	111.6	111.8	102.6	118.2	2,423,900	271,730,300	112.10	67.82	67.70	67.82	62.24	71.71	3,995,603	68.007	7.50%
2021-07-13	0	104.0	104.0	104.4	102.7	111.6	1,273,500	135,151,890	106.13	63.09	63.09	63.33	62.30	67.70	2,099,262	64.381	-1.23%
2021-07-12	0	105.3	105.3	105.4	104.5	111.6	1,186,708	127,290,806	107.26	63.88	63.88	63.94	63.39	67.70	1,956,192	65.071	-0.38%
2021-07-09	0	105.7	105.7	106.0	105.6	118.9	1,951,400	214,881,710	110.12	64.12	64.12	64.30	64.06	72.13	3,216,725	66.801	-8.64%
2021-07-08	0	115.7	115.6	115.7	112.8	123.0	1,566,316	183,913,117	117.42	70.19	70.13	70.19	68.43	74.62	2,581,945	71.230	-5.09%
2021-07-07	0	121.9	121.1	121.9	106.8	122.5	3,394,263	396,687,777	116.87	73.95	73.46	73.95	64.79	74.31	5,595,168	70.898	11.43%
2021-07-06	0	109.4	109.4	110.0	101.0	120.0	2,389,000	259,087,890	108.45	66.37	66.37	66.73	61.27	72.80	3,938,073	65.791	-5.28%
2021-07-05	0	115.5	115.4	115.5	99.00	117.7	2,440,535	268,493,320	110.01	70.07	70.01	70.07	60.06	71.40	4,023,025	66.739	16.67%
2021-07-02	0	99.00	98.85	99.00	97.15	106.0	1,966,300	199,490,705	101.45	60.06	59.97	60.06	58.94	64.30	3,241,287	61.547	3.88%
2021-06-30	0	95.30	95.20	95.30	94.25	102.4	1,200,400	117,302,025	97.719	57.81	57.75	57.81	57.18	62.12	1,978,762	59.281	-6.39%
2021-06-29	0	101.8	101.6	101.8	98.85	107.2	3,555,414	368,292,054	103.59	61.76	61.63	61.76	59.97	65.03	5,860,813	62.840	2.00%
2021-06-28	0	99.80	99.80	99.90	99.00	150.0	3,453,831	368,042,528	106.56	60.54	60.54	60.60	60.06	91.00	5,693,361	64.644	13.86%
2021-06-25	0	87.65	87.60	87.70	80.65	89.20	830,200	71,630,435	86.281	53.17	53.14	53.20	48.93	54.11	1,368,518	52.342	8.21%
2021-06-24	0	81.00	80.95	81.00	80.50	83.60	568,300	46,347,865	81.555	49.14	49.11	49.14	48.83	50.72	936,797	49.475	-2.41%
2021-06-23	0	83.00	82.90	83.00	78.15	83.50	528,400	43,309,854	81.964	50.35	50.29	50.35	47.41	50.65	871,025	49.723	5.00%
2021-06-22	0	79.05	79.05	79.10	78.80	81.75	433,500	34,804,060	80.286	47.96	47.96	47.99	47.80	49.59	714,590	48.705	-3.07%
2021-06-21	0	81.55	81.30	81.55	76.10	82.60	1,082,800	86,998,520	80.346	49.47	49.32	49.47	46.17	50.11	1,784,908	48.741	3.03%
2021-06-18	0	79.15	79.10	79.15	76.40	79.80	601,500	47,130,370	78.355	48.02	47.99	48.02	46.35	48.41	991,524	47.533	1.15%
2021-06-17	0	78.25	77.90	78.35	72.05	79.95	1,024,700	79,371,660	77.458	47.47	47.26	47.53	43.71	48.50	1,689,135	46.990	5.53%
2021-06-16	0	74.15	74.15	74.20	72.90	82.95	1,126,200	84,572,518	75.095	44.98	44.98	45.01	44.22	50.32	1,856,450	45.556	-8.00%
2021-06-15	0	80.60	79.95	80.60	78.75	83.60	627,200	50,965,415	81.259	48.90	48.50	48.90	47.77	50.72	1,033,889	49.295	0.25%
2021-06-11	0	80.40	80.40	80.45	76.85	83.00	899,700	71,439,285	79.403	48.77	48.77	48.80	46.62	50.35	1,483,083	48.169	-3.07%
2021-06-10	0	82.95	82.70	82.95	81.05	86.15	1,181,500	97,604,360	82.611	50.32	50.17	50.32	49.17	52.26	1,947,607	50.115	-3.49%
2021-06-09	0	85.95	85.15	85.95	83.40	87.95	500,600	43,050,440	85.998	52.14	51.66	52.14	50.59	53.35	825,199	52.170	2.44%
2021-06-08	0	83.90	83.85	83.90	82.00	93.40	853,000	74,452,061	87.283	50.90	50.87	50.90	49.74	56.66	1,406,102	52.949	-3.78%
2021-06-07	0	87.20	87.10	87.20	83.10	88.95	517,800	44,737,676	86.400	52.90	52.84	52.90	50.41	53.96	853,551	52.414	-0.23%
2021-06-04	0	87.40	87.35	87.40	87.05	94.00	476,800	42,587,330	89.319	53.02	52.99	53.02	52.81	57.02	785,966	54.185	-4.01%
2021-06-03	0	91.05	91.00	91.15	90.05	97.95	836,470	78,317,990	93.629	55.23	55.20	55.30	54.63	59.42	1,378,853	56.799	-3.65%
2021-06-02	0	94.50	94.50	94.55	91.50	99.60	1,375,300	129,943,587	94.484	57.33	57.33	57.36	55.51	60.42	2,267,071	57.318	-6.80%
2021-06-01	0	101.4	101.4	101.5	95.00	103.1	1,787,744	176,178,490	98.548	61.51	61.51	61.57	57.63	62.54	2,946,952	59.783	2.94%
2021-05-31	0	98.50	98.00	98.50	88.45	101.0	2,740,600	266,201,240	97.132	59.75	59.45	59.75	53.66	61.27	4,517,658	58.925	11.36%
2021-05-28	0	88.45	88.40	88.45	82.50	91.50	2,371,287	208,273,742	87.832	53.66	53.63	53.66	50.05	55.51	3,908,875	53.282	3.45%
2021-05-27	0	85.50	85.00	85.50	72.00	85.55	2,387,300	191,634,719	80.273	51.87	51.56	51.87	43.68	51.90	3,935,271	48.697	18.59%
2021-05-26	0	72.10	72.10	72.15	69.50	72.20	276,900	19,633,380	70.904	43.74	43.74	43.77	42.16	43.80	456,447	43.013	0.91%
2021-05-25	0	71.45	71.25	71.45	67.80	72.70	1,079,000	75,492,640	69.965	43.34	43.22	43.34	41.13	44.10	1,778,644	42.444	2.73%
2021-05-24	0	69.55	69.55	69.60	67.35	69.80	277,900	19,148,450	68.904	42.19	42.19	42.22	40.86	42.34	458,096	41.800	1.09%
2021-05-21	0	68.80	68.80	69.00	68.00	71.50	532,900	36,912,450	69.267	41.74	41.74	41.86	41.25	43.37	878,443	42.020	-1.85%
2021-05-20	0	70.10	70.05	70.10	70.05	75.30	977,100	70,134,685	71.778	42.53	42.50	42.53	42.50	45.68	1,610,670	43.544	-5.91%
2021-05-18	0	74.50	74.15	74.50	73.10	75.75	691,900	51,524,295	74.468	45.19	44.98	45.19	44.35	45.95	1,140,541	45.175	1.71%
2021-05-17	0	73.25	73.05	73.25	67.95	75.00	924,100	66,737,130	72.219	44.44	44.32	44.44	41.22	45.50	1,523,304	43.811	7.25%
2021-05-14	0	68.30	68.30	68.35	66.50	70.10	525,800	35,647,500	67.797	41.43	41.43	41.46	40.34	42.53	866,739	41.128	-0.15%
2021-05-13	0	68.40	68.25	68.40	68.20	70.90	269,100	18,729,800	69.602	41.49	41.40	41.49	41.37	43.01	443,590	42.223	-2.56%
2021-05-12	0	70.20	70.00	70.20	65.65	70.45	595,000	40,964,500	68.848	42.59	42.46	42.59	39.83	42.74	980,809	41.766	1.74%
2021-05-11	0	69.00	69.00	69.75	65.85	70.10	532,500	36,245,030	68.066	41.86	41.86	42.31	39.95	42.53	877,783	41.292	-0.29%
2021-05-10	0	69.20	69.20	69.70	68.20	70.65	234,300	16,267,790	69.431	41.98	41.98	42.28	41.37	42.86	386,225	42.120	1.47%
2021-05-07	0	68.20	68.20	68.40	67.45	71.05	392,000	26,872,020	68.551	41.37	41.37	41.49	40.92	43.10	646,180	41.586	-2.85%
2021-05-06	0	70.20	70.15	70.20	66.20	72.30	936,700	64,540,130	68.902	42.59	42.56	42.59	40.16	43.86	1,544,074	41.799	0.07%
2021-05-05	0	70.15	69.45	70.15	69.20	73.60	201,300	14,243,515	70.758	42.56	42.13	42.56	41.98	44.65	331,827	42.925	-2.91%
2021-05-04	0	72.25	72.25	72.50	72.00	75.00	274,400	20,081,694	73.184	43.83	43.83	43.98	43.68	45.50	452,326	44.396	-3.34%
2021-05-03	0	74.75	74.45	74.75	70.00	75.00	379,600	27,792,305	73.215	45.35	45.16	45.35	42.46	45.50	625,740	44.415	4.11%
2021-04-30	0	71.80	71.75	71.80	70.50	75.65	628,200	45,908,725	73.080	43.56	43.53	43.56	42.77	45.89	1,035,537	44.333	1.63%
2021-04-29	0	70.65	70.50	71.00	70.65	74.85	408,600	29,571,740	72.373	42.86	42.77	43.07	42.86	45.41	673,544	43.905	-3.48%
2021-04-28	0	73.20	73.20	73.25	68.55	75.65	1,411,014	103,115,190	73.079	44.41	44.41	44.44	41.59	45.89	2,325,943	44.333	3.61%
2021-04-27	0	70.65	70.55	70.65	62.50	71.90	1,628,800	109,447,225	67.195	42.86	42.80	42.86	37.92	43.62	2,684,945	40.763	10.74%
2021-04-26	0	63.80	63.65	63.80	62.55	69.50	1,443,200	96,215,490	66.668	38.70	38.61	38.70	37.95	42.16	2,378,999	40.444	-1.85%
2021-04-23	0	65.00	64.95	65.00	63.90	65.90	508,500	32,997,335	64.892	39.43	39.40	39.43	38.76	39.98	838,221	39.366	1.01%
2021-04-22	0	64.35	64.30	64.35	63.10	65.90	427,700	27,718,390	64.808	39.04	39.01	39.04	38.28	39.98	705,029	39.315	0.55%
2021-04-21	0	64.00	63.85	64.00	62.35	66.30	780,400	50,717,690	64.989	38.83	38.73	38.83	37.82	40.22	1,286,426	39.425	-0.16%
2021-04-20	0	64.10	64.00	64.10	61.45	64.50	344,614	21,846,500	63.394	38.89	38.83	38.89	37.28	39.13	568,068	38.458	3.39%
2021-04-19	0	62.00	61.85	62.00	60.45	63.10	359,700	22,410,535	62.303	37.61	37.52	37.61	36.67	38.28	592,936	37.796	1.64%
2021-04-16	0	61.00	61.00	61.10	59.90	62.25	257,100	15,684,206	61.004	37.01	37.01	37.07	36.34	37.76	423,809	37.008	1.33%
2021-04-15	0	60.20	60.20	60.30	60.00	63.95	292,300	17,878,595	61.165	36.52	36.52	36.58	36.40	38.79	481,833	37.105	-3.76%
2021-04-14	0	62.55	62.00	62.55	61.05	63.45	203,000	12,611,775	62.127	37.95	37.61	37.95	37.04	38.49	334,629	37.689	3.90%
2021-04-13	0	60.20	60.10	60.35	59.85	62.55	293,900	17,899,391	60.903	36.52	36.46	36.61	36.31	37.95	484,470	36.946	-0.50%
2021-04-12	0	60.50	60.00	60.50	59.40	62.95	256,800	15,547,100	60.542	36.70	36.40	36.70	36.03	38.19	423,314	36.727	-3.20%
2021-04-09	0	62.50	62.20	62.50	61.10	64.20	278,000	17,364,705	62.463	37.92	37.73	37.92	37.07	38.95	458,261	37.893	-3.10%
2021-04-08	0	64.50	64.00	64.50	59.20	64.50	645,400	40,485,105	62.729	39.13	38.83	39.13	35.91	39.13	1,063,890	38.054	7.50%
2021-04-07	0	60.00	59.90	60.00	59.00	62.30	387,600	23,658,782	61.039	36.40	36.34	36.40	35.79	37.79	638,927	37.029	-0.74%
2021-04-01	0	60.45	60.30	60.50	58.50	62.50	331,000	20,106,320	60.744	36.67	36.58	36.70	35.49	37.92	545,627	36.850	1.94%
2021-03-31	0	59.30	58.80	59.30	58.10	62.80	360,500	21,441,095	59.476	35.97	35.67	35.97	35.25	38.10	594,255	36.081	-2.79%
2021-03-30	0	61.00	60.95	61.00	56.50	61.20	678,800	40,653,480	59.890	37.01	36.97	37.01	34.28	37.13	1,118,947	36.332	6.64%
2021-03-29	0	57.20	57.20	57.30	54.70	58.40	656,400	37,209,620	56.687	34.70	34.70	34.76	33.18	35.43	1,082,022	34.389	6.22%
2021-03-26	0	53.85	53.60	53.85	53.00	55.60	128,300	6,923,570	53.964	32.67	32.52	32.67	32.15	33.73	211,492	32.737	3.16%
2021-03-25	0	52.20	52.20	52.40	50.40	53.65	127,600	6,657,175	52.172	31.67	31.67	31.79	30.57	32.55	210,338	31.650	-2.79%
2021-03-24	0	53.70	53.05	53.70	52.80	57.15	246,800	13,368,470	54.167	32.58	32.18	32.58	32.03	34.67	406,830	32.860	-5.12%
2021-03-23	0	56.60	56.55	56.85	55.80	58.40	340,600	19,431,050	57.049	34.34	34.31	34.49	33.85	35.43	561,452	34.609	-0.61%
2021-03-22	0	56.95	56.80	57.05	56.50	58.65	353,800	20,292,905	57.357	34.55	34.46	34.61	34.28	35.58	583,211	34.795	1.24%
2021-03-19	0	56.25	56.20	56.25	54.30	56.90	247,100	13,754,390	55.663	34.12	34.09	34.12	32.94	34.52	407,324	33.768	-0.35%
2021-03-18	0	56.45	56.15	56.45	56.00	58.65	532,600	30,539,220	57.340	34.24	34.06	34.24	33.97	35.58	877,948	34.785	0.00%
2021-03-17	0	56.45	56.40	56.45	54.30	56.45	162,500	9,023,440	55.529	34.24	34.21	34.24	32.94	34.24	267,868	33.686	2.45%
2021-03-16	0	55.10	55.00	55.10	52.80	55.20	204,200	11,059,015	54.158	33.43	33.37	33.43	32.03	33.49	336,607	32.854	3.77%
2021-03-15	0	53.10	52.75	53.15	52.20	56.40	181,700	9,762,370	53.728	32.21	32.00	32.24	31.67	34.21	299,518	32.594	-1.39%
2021-03-12	0	53.85	53.60	53.85	53.50	57.30	225,186	12,416,538	55.139	32.67	32.52	32.67	32.46	34.76	371,201	33.450	-4.18%
2021-03-11	0	56.20	56.10	56.40	52.50	56.95	584,500	32,370,575	55.382	34.09	34.03	34.21	31.85	34.55	963,501	33.597	8.39%
2021-03-10	0	51.85	51.85	52.00	51.85	54.40	223,000	11,713,825	52.528	31.45	31.45	31.55	31.45	33.00	367,597	31.866	-0.10%
2021-03-09	0	51.90	51.90	52.00	49.25	55.00	709,100	37,734,010	53.214	31.48	31.48	31.55	29.88	33.37	1,168,894	32.282	0.58%
2021-03-08	0	51.60	51.40	51.60	50.75	56.50	498,100	26,369,405	52.940	31.30	31.18	31.30	30.79	34.28	821,078	32.116	-6.78%
2021-03-05	0	55.35	55.10	55.35	53.70	56.50	434,000	23,908,655	55.089	33.58	33.43	33.58	32.58	34.28	715,414	33.419	-1.51%
2021-03-04	0	56.20	56.20	56.55	56.20	62.60	581,000	33,948,510	58.431	34.09	34.09	34.31	34.09	37.98	957,732	35.447	-7.94%
2021-03-03	0	61.05	61.05	61.20	57.05	61.95	555,500	33,484,760	60.279	37.04	37.04	37.13	34.61	37.58	915,697	36.568	4.36%
2021-03-02	0	58.50	58.45	58.50	57.75	62.95	789,200	46,669,775	59.136	35.49	35.46	35.49	35.03	38.19	1,300,932	35.874	-5.87%
2021-03-01	0	62.15	62.00	62.15	58.80	62.60	768,800	46,729,605	60.783	37.70	37.61	37.70	35.67	37.98	1,267,305	36.873	7.34%
2021-02-26	0	57.90	57.85	57.90	57.80	63.00	1,547,500	93,099,290	60.161	35.12	35.09	35.12	35.06	38.22	2,550,929	36.496	-11.60%
2021-02-25	0	65.50	65.50	66.00	63.50	68.55	867,600	57,359,365	66.113	39.74	39.74	40.04	38.52	41.59	1,430,168	40.107	1.55%
2021-02-24	0	64.50	64.40	64.50	62.40	75.15	1,892,000	127,000,752	67.125	39.13	39.07	39.13	37.85	45.59	3,118,809	40.721	-12.84%
2021-02-23	0	74.00	74.00	74.15	70.80	75.95	2,050,700	151,788,580	74.018	44.89	44.89	44.98	42.95	46.07	3,380,413	44.902	3.06%
2021-02-22	0	71.80	71.70	71.80	69.60	76.40	2,427,900	176,841,555	72.837	43.56	43.50	43.56	42.22	46.35	4,002,197	44.186	7.00%
2021-02-19	0	67.10	67.10	67.15	65.35	72.00	872,900	59,090,020	67.694	40.71	40.71	40.74	39.64	43.68	1,438,905	41.066	-2.61%
2021-02-18	0	68.90	68.80	68.90	68.25	77.00	2,057,000	148,304,270	72.097	41.80	41.74	41.80	41.40	46.71	3,390,798	43.737	0.51%
2021-02-17	0	68.55	68.45	68.55	66.00	69.00	305,000	20,738,895	67.996	41.59	41.52	41.59	40.04	41.86	502,768	41.249	1.33%
2021-02-16	0	67.65	66.90	67.75	66.60	68.70	372,300	25,176,630	67.625	41.04	40.58	41.10	40.40	41.68	613,706	41.024	1.88%
2021-02-11	0	66.40	66.35	66.40	63.00	66.90	427,300	27,987,095	65.498	40.28	40.25	40.28	38.22	40.58	704,370	39.734	4.24%
2021-02-10	0	63.70	63.70	63.85	62.10	65.15	345,400	22,119,515	64.040	38.64	38.64	38.73	37.67	39.52	569,364	38.850	-0.16%
2021-02-09	0	63.80	63.55	63.80	60.95	65.70	826,400	52,504,080	63.533	38.70	38.55	38.70	36.97	39.86	1,362,254	38.542	2.90%
2021-02-08	0	62.00	61.95	62.00	60.30	63.90	901,700	56,410,809	62.561	37.61	37.58	37.61	36.58	38.76	1,486,380	37.952	2.73%
2021-02-05	0	60.35	60.35	60.45	59.00	65.95	1,133,000	69,984,800	61.769	36.61	36.61	36.67	35.79	40.01	1,867,659	37.472	-2.74%
2021-02-04	0	62.05	62.05	62.30	61.55	70.40	1,147,800	73,830,075	64.323	37.64	37.64	37.79	37.34	42.71	1,892,056	39.021	-7.04%
2021-02-03	0	66.75	66.75	66.80	62.75	71.50	1,712,500	115,956,075	67.712	40.49	40.49	40.52	38.07	43.37	2,822,918	41.077	3.65%
2021-02-02	0	64.40	64.40	65.00	61.95	65.75	1,398,500	90,137,240	64.453	39.07	39.07	39.43	37.58	39.89	2,305,314	39.100	6.10%
2021-02-01	0	60.70	60.45	60.80	59.00	66.50	1,373,852	84,545,398	61.539	36.82	36.67	36.88	35.79	40.34	2,264,684	37.332	-2.10%
2021-01-29	0	62.00	61.95	62.00	56.10	64.00	994,300	59,863,875	60.207	37.61	37.58	37.61	34.03	38.83	1,639,023	36.524	8.77%
2021-01-28	0	57.00	56.60	57.00	55.50	60.50	699,000	40,186,290	57.491	34.58	34.34	34.58	33.67	36.70	1,152,245	34.877	-6.79%
2021-01-27	0	61.15	61.15	61.45	59.20	64.70	798,700	48,528,715	60.760	37.10	37.10	37.28	35.91	39.25	1,316,592	36.859	-6.14%
2021-01-26	0	65.15	65.15	65.50	59.90	67.95	963,800	60,659,240	62.938	39.52	39.52	39.74	36.34	41.22	1,588,746	38.181	-1.29%
2021-01-25	0	66.00	66.00	66.35	62.50	71.20	1,963,900	133,365,230	67.908	40.04	40.04	40.25	37.92	43.19	3,237,330	41.196	10.28%
2021-01-22	0	59.85	59.80	59.85	55.10	60.75	1,473,200	85,954,905	58.346	36.31	36.28	36.31	33.43	36.85	2,428,451	35.395	8.82%
2021-01-21	0	55.00	55.00	55.45	54.35	56.95	277,760	15,314,526	55.136	33.37	33.37	33.64	32.97	34.55	457,865	33.448	-1.17%
2021-01-20	0	55.65	55.65	55.75	54.20	56.70	362,300	20,124,145	55.546	33.76	33.76	33.82	32.88	34.40	597,222	33.696	1.64%
2021-01-19	0	54.75	54.75	55.00	53.60	56.70	513,700	28,132,580	54.765	33.21	33.21	33.37	32.52	34.40	846,793	33.223	-0.54%
2021-01-18	0	55.05	55.00	55.45	53.60	57.35	613,700	34,228,480	55.774	33.40	33.37	33.64	32.52	34.79	1,011,635	33.835	2.04%
2021-01-15	0	53.95	53.80	54.00	53.80	56.45	280,700	15,368,035	54.749	32.73	32.64	32.76	32.64	34.24	462,711	33.213	0.00%
2021-01-14	0	53.95	53.65	53.95	53.30	56.10	104,100	5,641,150	54.190	32.73	32.55	32.73	32.33	34.03	171,600	32.874	-1.91%
2021-01-13	0	55.00	54.95	55.00	52.00	58.10	416,300	23,165,450	55.646	33.37	33.33	33.37	31.55	35.25	686,237	33.757	5.77%
2021-01-12	0	52.00	52.00	52.10	51.00	53.75	374,300	19,465,820	52.006	31.55	31.55	31.61	30.94	32.61	617,003	31.549	0.00%
2021-01-11	0	52.00	51.65	52.00	51.30	54.95	330,900	17,322,460	52.350	31.55	31.33	31.55	31.12	33.33	545,462	31.757	-4.94%
2021-01-08	0	54.70	54.60	54.70	50.85	54.75	344,300	18,230,787	52.950	33.18	33.12	33.18	30.85	33.21	567,551	32.122	7.25%
2021-01-07	0	51.00	51.00	51.30	50.50	52.55	196,500	10,099,107	51.395	30.94	30.94	31.12	30.64	31.88	323,914	31.178	0.00%
2021-01-06	0	51.00	50.95	51.00	50.25	53.20	421,600	21,868,905	51.871	30.94	30.91	30.94	30.48	32.27	694,974	31.467	2.00%
2021-01-05	0	50.00	50.00	50.35	48.20	50.80	404,200	20,035,400	49.568	30.33	30.33	30.54	29.24	30.82	666,291	30.070	3.84%
2021-01-04	0	48.15	48.15	48.30	46.90	49.30	255,200	12,300,060	48.198	29.21	29.21	29.30	28.45	29.91	420,677	29.239	2.88%
2020-12-31	0	46.80	46.35	47.00	45.00	47.40	124,600	5,762,330	46.247	28.39	28.12	28.51	27.30	28.75	205,393	28.055	1.96%
2020-12-30	0	45.90	45.70	45.90	45.35	46.65	57,840	2,650,457	45.824	27.84	27.72	27.84	27.51	28.30	95,345	27.799	1.21%
2020-12-29	0	45.35	45.30	45.35	45.35	48.15	189,200	8,702,670	45.997	27.51	27.48	27.51	27.51	29.21	311,881	27.904	-5.13%
2020-12-28	0	47.80	47.65	47.85	46.25	48.50	61,200	2,897,015	47.337	29.00	28.91	29.03	28.06	29.42	100,883	28.717	-2.15%
2020-12-24	0	48.85	48.85	48.90	46.90	49.00	92,600	4,483,360	48.416	29.63	29.63	29.66	28.45	29.73	152,644	29.371	2.09%
2020-12-23	0	47.85	47.80	47.85	45.40	47.85	77,000	3,623,002	47.052	29.03	29.00	29.03	27.54	29.03	126,928	28.544	5.05%
2020-12-22	0	45.55	45.45	45.70	45.35	47.90	130,000	6,051,130	46.547	27.63	27.57	27.72	27.51	29.06	214,294	28.237	-3.70%
2020-12-21	0	47.30	46.70	47.30	45.45	47.30	70,600	3,301,899	46.769	28.69	28.33	28.69	27.57	28.69	116,378	28.372	1.72%
2020-12-18	0	46.50	46.30	46.50	45.05	46.50	54,893	2,512,884	45.778	28.21	28.09	28.21	27.33	28.21	90,487	27.771	3.10%
2020-12-17	0	45.10	45.05	45.10	45.05	47.60	109,200	5,024,875	46.015	27.36	27.33	27.36	27.33	28.88	180,007	27.915	-1.53%
2020-12-16	0	45.80	45.80	46.00	45.10	46.15	90,000	4,118,765	45.764	27.78	27.78	27.91	27.36	28.00	148,358	27.762	-1.51%
2020-12-15	0	46.50	46.20	46.50	44.85	48.90	169,500	7,968,055	47.009	28.21	28.03	28.21	27.21	29.66	279,407	28.518	-1.90%
2020-12-14	0	47.40	47.10	47.40	41.10	47.60	257,200	11,623,940	45.194	28.75	28.57	28.75	24.93	28.88	423,973	27.417	16.46%
2020-12-11	0	40.70	40.55	40.70	40.25	43.45	218,900	8,993,945	41.087	24.69	24.60	24.69	24.42	26.36	360,839	24.925	-6.33%
2020-12-10	0	43.45	43.15	43.45	42.85	45.00	86,700	3,769,880	43.482	26.36	26.18	26.36	25.99	27.30	142,918	26.378	-1.03%
2020-12-09	0	43.90	43.65	43.90	43.40	46.00	175,900	7,786,055	44.264	26.63	26.48	26.63	26.33	27.91	289,957	26.852	-3.83%
2020-12-08	0	45.65	45.65	45.70	44.80	46.10	87,400	3,992,980	45.686	27.69	27.69	27.72	27.18	27.97	144,072	27.715	-0.87%
2020-12-07	0	46.05	45.90	46.05	45.80	47.35	50,000	2,325,215	46.504	27.94	27.84	27.94	27.78	28.72	82,421	28.211	0.55%
2020-12-04	0	45.80	45.80	46.15	45.20	46.40	63,400	2,899,845	45.739	27.78	27.78	28.00	27.42	28.15	104,510	27.747	0.99%
2020-12-03	0	45.35	45.10	45.35	44.60	46.25	74,100	3,350,715	45.219	27.51	27.36	27.51	27.06	28.06	122,148	27.432	-0.77%
2020-12-02	0	45.70	45.70	46.00	45.45	47.10	65,700	3,031,475	46.141	27.72	27.72	27.91	27.57	28.57	108,301	27.991	-2.87%
2020-12-01	0	47.05	46.70	47.05	45.55	47.25	75,300	3,511,122	46.628	28.54	28.33	28.54	27.63	28.66	124,126	28.287	2.28%
2020-11-30	0	46.00	46.00	46.30	44.60	47.00	166,700	7,690,900	46.136	27.91	27.91	28.09	27.06	28.51	274,791	27.988	3.84%
2020-11-27	0	44.30	44.30	44.65	43.65	44.95	77,000	3,432,235	44.574	26.87	26.87	27.09	26.48	27.27	126,928	27.041	0.45%
2020-11-26	0	44.10	44.10	44.25	42.00	44.30	338,500	14,652,060	43.285	26.75	26.75	26.84	25.48	26.87	557,990	26.259	-0.56%
2020-11-25	0	44.35	44.30	44.35	43.75	47.15	229,100	10,248,885	44.735	26.90	26.87	26.90	26.54	28.60	377,653	27.138	-5.03%
2020-11-24	0	46.70	46.70	46.95	46.25	47.25	122,400	5,723,785	46.763	28.33	28.33	28.48	28.06	28.66	201,767	28.368	0.65%
2020-11-23	0	46.40	46.40	46.50	45.90	47.30	115,500	5,375,485	46.541	28.15	28.15	28.21	27.84	28.69	190,392	28.234	1.09%
2020-11-20	0	45.90	45.90	45.95	45.60	46.40	75,200	3,454,215	45.934	27.84	27.84	27.88	27.66	28.15	123,961	27.865	-0.43%
2020-11-19	0	46.10	46.05	46.15	45.20	46.90	73,600	3,387,960	46.032	27.97	27.94	28.00	27.42	28.45	121,324	27.925	0.22%
2020-11-18	0	46.00	46.00	46.25	45.80	47.60	97,900	4,532,430	46.297	27.91	27.91	28.06	27.78	28.88	161,380	28.085	-2.54%
2020-11-17	0	47.20	47.00	47.20	46.50	48.40	63,500	3,005,755	47.335	28.63	28.51	28.63	28.21	29.36	104,675	28.715	-2.18%
2020-11-16	0	48.25	48.25	48.50	46.00	49.25	145,000	6,966,788	48.047	29.27	29.27	29.42	27.91	29.88	239,021	29.147	1.58%
2020-11-13	0	47.50	47.30	47.50	46.05	47.95	34,344	1,632,211	47.525	28.82	28.69	28.82	27.94	29.09	56,613	28.831	-2.06%
2020-11-12	0	48.50	48.50	48.55	47.55	49.20	69,700	3,382,505	48.529	29.42	29.42	29.45	28.85	29.85	114,895	29.440	2.75%
2020-11-11	0	47.20	47.10	47.20	45.65	49.50	385,900	18,101,690	46.908	28.63	28.57	28.63	27.69	30.03	636,125	28.456	-1.56%
2020-11-10	0	47.95	47.95	48.15	46.60	50.75	213,900	10,392,350	48.585	29.09	29.09	29.21	28.27	30.79	352,597	29.474	-5.52%
2020-11-09	0	50.75	50.60	50.80	50.35	52.90	228,200	11,707,795	51.305	30.79	30.70	30.82	30.54	32.09	376,169	31.124	-4.06%
2020-11-06	0	52.90	52.90	52.95	50.70	53.60	276,066	14,278,462	51.721	32.09	32.09	32.12	30.76	32.52	455,072	31.376	-0.09%
2020-11-05	0	52.95	52.80	52.95	51.90	52.95	206,956	10,833,967	52.349	32.12	32.03	32.12	31.48	32.12	341,150	31.757	2.82%
2020-11-04	0	51.50	51.20	51.50	49.00	52.10	129,000	6,549,645	50.772	31.24	31.06	31.24	29.73	31.61	212,646	30.801	5.10%
2020-11-03	0	49.00	49.00	49.20	47.80	49.70	163,000	7,973,690	48.918	29.73	29.73	29.85	29.00	30.15	268,692	29.676	2.08%
2020-11-02	0	48.00	48.00	48.40	46.80	48.45	151,400	7,205,815	47.595	29.12	29.12	29.36	28.39	29.39	249,571	28.873	0.84%
2020-10-30	0	47.60	47.50	47.60	46.50	48.15	224,900	10,659,020	47.394	28.88	28.82	28.88	28.21	29.21	370,729	28.751	0.11%
2020-10-29	0	47.55	47.55	47.85	45.80	48.40	233,300	11,080,475	47.495	28.85	28.85	29.03	27.78	29.36	384,576	28.812	-0.42%
2020-10-28	0	47.75	47.60	47.80	44.85	48.90	664,600	31,391,815	47.234	28.97	28.88	29.00	27.21	29.66	1,095,539	28.654	5.99%
2020-10-27	0	45.05	45.00	45.05	43.95	46.15	278,500	12,541,850	45.034	27.33	27.30	27.33	26.66	28.00	459,085	27.319	0.00%
2020-10-23	0	45.05	44.80	45.05	44.20	45.60	82,300	3,693,660	44.880	27.33	27.18	27.33	26.81	27.66	135,665	27.226	0.90%
2020-10-22	0	44.65	44.65	44.80	44.65	47.00	117,700	5,342,705	45.393	27.09	27.09	27.18	27.09	28.51	194,019	27.537	-5.00%
2020-10-21	0	47.00	47.00	47.10	45.00	47.35	171,200	7,881,545	46.037	28.51	28.51	28.57	27.30	28.72	282,209	27.928	-0.42%
2020-10-20	0	47.20	46.75	47.25	45.05	47.45	160,900	7,456,992	46.346	28.63	28.36	28.66	27.33	28.79	265,231	28.115	4.54%
2020-10-19	0	45.15	45.15	45.55	45.05	47.80	164,500	7,595,060	46.171	27.39	27.39	27.63	27.33	29.00	271,165	28.009	-4.14%
2020-10-16	0	47.10	46.75	47.10	46.40	48.00	77,500	3,648,980	47.084	28.57	28.36	28.57	28.15	29.12	127,752	28.563	-1.57%
2020-10-15	0	47.85	46.90	47.85	46.15	50.20	493,800	23,412,605	47.413	29.03	28.45	29.03	28.00	30.45	813,989	28.763	-5.53%
2020-10-14	0	50.65	50.55	50.80	50.00	51.90	175,200	8,891,765	50.752	30.73	30.67	30.82	30.33	31.48	288,803	30.788	-0.69%
2020-10-12	0	51.00	50.95	51.00	50.40	52.25	106,958	5,437,804	50.841	30.94	30.91	30.94	30.57	31.70	176,312	30.842	-1.26%
2020-10-09	0	51.65	51.65	51.70	50.60	51.65	123,700	6,322,432	51.111	31.33	31.33	31.36	30.70	31.33	203,909	31.006	1.47%
2020-10-08	0	50.90	50.90	51.10	50.20	52.60	164,224	8,385,847	51.063	30.88	30.88	31.00	30.45	31.91	270,710	30.977	-2.49%
2020-10-07	0	52.20	51.75	52.20	49.60	52.95	205,825	10,651,228	51.749	31.67	31.39	31.67	30.09	32.12	339,286	31.393	4.40%
2020-10-06	0	50.00	50.00	50.10	49.65	51.95	553,166	27,802,982	50.262	30.33	30.33	30.39	30.12	31.52	911,849	30.491	-1.28%
2020-10-05	0	50.65	50.40	50.75	50.05	51.25	88,900	4,489,963	50.506	30.73	30.57	30.79	30.36	31.09	146,544	30.639	-1.36%
2020-09-30	0	51.35	51.35	51.40	50.00	52.15	275,800	14,091,417	51.093	31.15	31.15	31.18	30.33	31.64	454,634	30.995	-0.68%
2020-09-29	0	51.70	51.30	51.70	50.10	52.35	234,324	12,143,373	51.823	31.36	31.12	31.36	30.39	31.76	386,264	31.438	3.19%
2020-09-28	0	50.10	50.00	50.10	49.80	51.35	552,500	27,660,627	50.064	30.39	30.33	30.39	30.21	31.15	910,752	30.371	-1.09%
2020-09-25	0	50.65	50.65	50.70	50.05	52.20	148,700	7,548,525	50.763	30.73	30.73	30.76	30.36	31.67	245,120	30.795	-2.22%
2020-09-24	0	51.80	51.35	51.80	51.20	53.00	157,600	8,148,090	51.701	31.42	31.15	31.42	31.06	32.15	259,791	31.364	-2.08%
2020-09-23	0	52.90	52.85	52.90	51.45	53.80	126,000	6,666,920	52.912	32.09	32.06	32.09	31.21	32.64	207,701	32.099	0.95%
2020-09-22	0	52.40	52.10	52.40	51.50	54.00	103,100	5,372,895	52.113	31.79	31.61	31.79	31.24	32.76	169,952	31.614	-1.41%
2020-09-21	0	53.15	53.15	53.65	53.15	55.40	34,400	1,853,295	53.875	32.24	32.24	32.55	32.24	33.61	56,706	32.683	-2.83%
2020-09-18	0	54.70	54.70	54.85	54.10	55.65	80,262	4,381,940	54.595	33.18	33.18	33.27	32.82	33.76	132,305	33.120	0.74%
2020-09-17	0	54.30	54.20	54.65	52.90	57.40	106,400	5,792,990	54.445	32.94	32.88	33.15	32.09	34.82	175,392	33.029	-4.23%
2020-09-16	0	56.70	56.25	56.70	55.80	57.40	165,722	9,391,776	56.672	34.40	34.12	34.40	33.85	34.82	273,179	34.380	2.81%
2020-09-15	0	55.15	55.15	56.00	54.85	56.35	98,700	5,494,960	55.673	33.46	33.46	33.97	33.27	34.18	162,699	33.774	0.73%
2020-09-14	0	54.75	54.75	55.20	53.50	56.00	71,931	3,949,552	54.908	33.21	33.21	33.49	32.46	33.97	118,572	33.309	2.34%
2020-09-11	0	53.50	52.95	53.50	51.10	53.80	97,100	5,139,015	52.925	32.46	32.12	32.46	31.00	32.64	160,062	32.107	1.90%
2020-09-10	0	52.50	52.45	52.50	51.05	56.35	456,445	24,108,751	52.819	31.85	31.82	31.85	30.97	34.18	752,413	32.042	-6.00%
2020-09-09	0	55.85	55.30	55.85	54.70	57.95	393,300	21,928,635	55.755	33.88	33.55	33.88	33.18	35.15	648,323	33.824	-4.86%
2020-09-08	0	58.70	58.50	58.70	57.10	59.80	202,100	11,750,060	58.140	35.61	35.49	35.61	34.64	36.28	333,146	35.270	-1.26%
2020-09-07	0	59.45	59.45	59.55	57.00	60.80	647,300	38,388,939	59.306	36.06	36.06	36.13	34.58	36.88	1,067,022	35.978	2.50%
2020-09-04	0	58.00	57.70	58.00	55.90	58.45	236,200	13,475,565	57.052	35.19	35.00	35.19	33.91	35.46	389,357	34.610	-0.77%
2020-09-03	0	58.45	58.30	58.45	56.45	60.45	365,728	21,569,126	58.976	35.46	35.37	35.46	34.24	36.67	602,873	35.777	2.54%
2020-09-02	0	57.00	56.30	57.00	55.45	57.20	122,452	6,891,606	56.280	34.58	34.15	34.58	33.64	34.70	201,852	34.142	-1.30%
2020-09-01	0	57.75	57.55	57.75	54.30	59.00	383,549	22,083,453	57.577	35.03	34.91	35.03	32.94	35.79	632,250	34.928	5.00%
2020-08-31	0	55.00	55.00	55.10	54.00	57.60	360,746	19,845,201	55.012	33.37	33.37	33.43	32.76	34.94	594,661	33.372	-3.93%
2020-08-28	0	57.25	57.15	57.25	53.05	59.80	770,409	43,498,320	56.461	34.73	34.67	34.73	32.18	36.28	1,269,957	34.252	2.69%
2020-08-27	0	55.75	54.45	55.75	51.70	57.00	635,418	34,737,570	54.669	33.82	33.03	33.82	31.36	34.58	1,047,435	33.164	-3.38%
2020-08-26	0	57.70	57.00	57.70	56.05	58.40	163,300	9,310,610	57.015	35.00	34.58	35.00	34.00	35.43	269,187	34.588	-1.20%
2020-08-25	0	58.40	58.25	58.40	55.60	59.25	433,621	24,950,516	57.540	35.43	35.34	35.43	33.73	35.94	714,789	34.906	0.95%
2020-08-24	0	57.85	57.75	57.85	57.15	59.10	91,020	5,288,875	58.107	35.09	35.03	35.09	34.67	35.85	150,039	35.250	-0.26%
2020-08-21	0	58.00	57.75	58.00	56.90	59.65	253,224	14,658,428	57.887	35.19	35.03	35.19	34.52	36.19	417,419	35.117	-0.26%
2020-08-20	0	58.15	58.15	58.25	56.10	61.40	785,200	45,244,620	57.622	35.28	35.28	35.34	34.03	37.25	1,294,339	34.956	-6.06%
2020-08-19	0	61.90	61.70	61.90	61.00	64.00	129,539	8,040,420	62.069	37.55	37.43	37.55	37.01	38.83	213,535	37.654	-2.06%
2020-08-18	0	63.20	62.70	63.20	60.15	64.40	522,906	32,633,449	62.408	38.34	38.04	38.34	36.49	39.07	861,968	37.859	-1.25%
2020-08-17	0	64.00	63.90	64.00	56.80	64.70	944,737	57,157,250	60.501	38.83	38.76	38.83	34.46	39.25	1,557,323	36.702	5.61%
2020-08-14	0	60.60	60.60	60.75	60.15	62.40	337,400	20,745,860	61.487	36.76	36.76	36.85	36.49	37.85	556,177	37.301	0.17%
2020-08-13	0	60.50	60.40	60.50	59.60	64.00	593,000	36,511,730	61.571	36.70	36.64	36.70	36.16	38.83	977,513	37.352	-5.54%
2020-08-12	0	64.05	64.05	64.10	54.90	65.00	1,297,100	78,668,815	60.650	38.86	38.86	38.89	33.30	39.43	2,138,165	36.793	5.96%
2020-08-11	0	60.45	60.40	60.45	60.20	69.60	1,229,797	78,476,440	63.813	36.67	36.64	36.67	36.52	42.22	2,027,221	38.711	-13.02%
2020-08-10	0	69.50	69.45	69.50	69.00	73.05	698,300	48,843,770	69.947	42.16	42.13	42.16	41.86	44.32	1,151,091	42.433	-3.61%
2020-08-07	0	72.10	72.10	72.65	70.00	79.25	996,764	72,479,901	72.715	43.74	43.74	44.07	42.46	48.08	1,643,085	44.112	-8.15%
2020-08-06	0	78.50	78.50	78.55	75.80	80.10	1,184,976	92,563,631	78.114	47.62	47.62	47.65	45.98	48.59	1,953,337	47.387	-0.06%
2020-08-05	0	78.55	78.50	78.55	68.95	80.65	2,210,259	169,085,659	76.500	47.65	47.62	47.65	41.83	48.93	3,643,433	46.408	13.84%
2020-08-04	0	69.00	68.95	69.00	61.80	70.00	2,311,071	152,675,809	66.063	41.86	41.83	41.86	37.49	42.46	3,809,614	40.076	12.29%
2020-08-03	0	61.45	61.45	61.50	54.30	62.00	785,800	46,515,425	59.195	37.28	37.28	37.31	32.94	37.61	1,295,328	35.910	8.09%
2020-07-31	0	56.85	56.85	57.00	56.50	61.20	451,100	26,426,047	58.581	34.49	34.49	34.58	34.28	37.13	743,602	35.538	-4.21%
2020-07-30	0	59.35	59.35	59.60	55.00	59.80	719,600	41,830,485	58.130	36.00	36.00	36.16	33.37	36.28	1,186,202	35.264	5.98%
2020-07-29	0	56.00	55.90	56.00	52.50	56.25	396,582	21,387,357	53.929	33.97	33.91	33.97	31.85	34.12	653,733	32.716	1.17%
2020-07-28	0	55.35	55.35	55.45	51.95	55.60	699,500	37,873,335	54.143	33.58	33.58	33.64	31.52	33.73	1,153,069	32.846	7.79%
2020-07-27	0	51.35	51.35	51.45	49.10	55.80	504,500	25,848,760	51.236	31.15	31.15	31.21	29.79	33.85	831,627	31.082	-6.30%
2020-07-24	0	54.80	54.75	54.80	50.50	55.30	666,608	35,460,384	53.195	33.24	33.21	33.24	30.64	33.55	1,098,849	32.270	-0.99%
2020-07-23	0	55.35	55.35	55.40	52.30	55.35	534,926	29,002,820	54.218	33.58	33.58	33.61	31.73	33.58	881,782	32.891	4.63%
2020-07-22	0	52.90	52.90	53.00	52.10	55.85	341,457	18,556,946	54.346	32.09	32.09	32.15	31.61	33.88	562,864	32.969	-1.31%
2020-07-21	0	53.60	53.60	53.65	52.20	55.50	571,863	30,670,492	53.633	32.52	32.52	32.55	31.67	33.67	942,670	32.536	2.10%
2020-07-20	0	52.50	52.10	52.50	47.85	54.60	432,826	22,121,565	51.110	31.85	31.61	31.85	29.03	33.12	713,479	31.005	6.28%
2020-07-17	0	49.40	49.40	50.00	47.10	53.80	819,767	41,025,974	50.046	29.97	29.97	30.33	28.57	32.64	1,351,320	30.360	-6.44%
2020-07-16	0	52.80	52.60	52.80	52.20	57.00	925,721	49,603,917	53.584	32.03	31.91	32.03	31.67	34.58	1,525,976	32.506	-2.22%
2020-07-15	0	54.00	53.95	54.00	53.40	60.00	1,486,126	84,460,073	56.832	32.76	32.73	32.76	32.39	36.40	2,449,759	34.477	-8.47%
2020-07-14	0	59.00	58.70	59.00	57.20	59.55	663,800	38,656,585	58.235	35.79	35.61	35.79	34.70	36.13	1,094,221	35.328	0.17%
2020-07-13	0	58.90	58.85	58.90	56.15	60.15	1,162,646	68,528,202	58.942	35.73	35.70	35.73	34.06	36.49	1,916,528	35.756	4.80%
2020-07-10	0	56.20	56.20	56.35	52.15	57.75	1,269,100	70,979,787	55.929	34.09	34.09	34.18	31.64	35.03	2,092,009	33.929	7.05%
2020-07-09	0	52.50	52.50	52.55	49.00	53.75	1,362,568	70,399,364	51.667	31.85	31.85	31.88	29.73	32.61	2,246,083	31.343	5.42%
2020-07-08	0	49.80	49.55	49.80	41.50	50.95	1,929,200	93,162,795	48.291	30.21	30.06	30.21	25.18	30.91	3,180,130	29.295	17.59%
2020-07-07	0	42.35	42.35	42.50	38.85	43.05	813,564	33,948,720	41.728	25.69	25.69	25.78	23.57	26.12	1,341,095	25.314	9.01%
2020-07-06	0	38.85	38.55	38.85	37.45	40.00	504,115	19,757,271	39.192	23.57	23.39	23.57	22.72	24.27	830,993	23.776	3.74%
2020-07-03	0	37.45	37.40	37.45	35.70	37.50	245,022	8,988,835	36.686	22.72	22.69	22.72	21.66	22.75	403,899	22.255	4.17%
2020-07-02	0	35.95	35.90	35.95	34.20	36.25	185,300	6,601,270	35.625	21.81	21.78	21.81	20.75	21.99	305,452	21.611	2.91%
2020-06-30	0	35.70	35.65	35.70	34.05	35.75	87,552	3,062,415	34.978	21.19	21.16	21.19	20.21	21.22	147,487	20.764	4.69%
2020-06-29	0	34.10	34.10	34.20	33.40	36.00	96,900	3,346,570	34.536	20.24	20.24	20.30	19.83	21.37	163,234	20.502	-2.15%
2020-06-26	0	34.85	34.85	34.90	34.85	36.05	85,144	3,002,604	35.265	20.69	20.69	20.72	20.69	21.40	143,431	20.934	-3.06%
2020-06-24	0	35.95	35.90	35.95	35.60	36.30	100,700	3,617,300	35.922	21.34	21.31	21.34	21.13	21.55	169,636	21.324	0.70%
2020-06-23	0	35.70	35.60	35.70	35.50	36.35	124,300	4,440,390	35.723	21.19	21.13	21.19	21.07	21.58	209,391	21.206	0.00%
2020-06-22	0	35.70	35.65	35.70	35.55	37.80	216,900	7,966,010	36.727	21.19	21.16	21.19	21.10	22.44	365,382	21.802	-0.14%
2020-06-19	0	35.75	35.70	35.75	35.50	36.45	166,628	5,973,458	35.849	21.22	21.19	21.22	21.07	21.64	280,696	21.281	-0.69%
2020-06-18	0	36.00	36.00	36.30	34.80	37.35	152,667	5,511,545	36.102	21.37	21.37	21.55	20.66	22.17	257,177	21.431	-2.44%
2020-06-17	0	36.90	36.70	36.90	34.75	37.00	155,100	5,638,575	36.354	21.90	21.79	21.90	20.63	21.96	261,276	21.581	5.28%
2020-06-16	0	35.05	35.00	35.10	33.95	35.80	136,300	4,760,305	34.925	20.81	20.78	20.84	20.15	21.25	229,606	20.732	4.63%
2020-06-15	0	33.50	33.50	33.60	33.20	36.00	116,600	3,970,760	34.055	19.89	19.89	19.95	19.71	21.37	196,420	20.216	-4.29%
2020-06-12	0	35.00	35.00	35.10	33.60	35.45	74,822	2,590,966	34.628	20.78	20.78	20.84	19.95	21.04	126,042	20.556	1.01%
2020-06-11	0	34.65	34.65	34.80	34.65	36.90	117,623	4,168,606	35.440	20.57	20.57	20.66	20.57	21.90	198,143	21.038	-2.67%
2020-06-10	0	35.60	35.60	35.85	35.60	38.05	113,400	4,146,280	36.563	21.13	21.13	21.28	21.13	22.59	191,030	21.705	-6.68%
2020-06-09	0	38.15	37.80	38.15	36.40	39.10	517,619	19,907,924	38.461	22.65	22.44	22.65	21.61	23.21	871,962	22.831	1.73%
2020-06-08	0	37.50	37.50	37.55	34.65	37.55	499,363	18,131,127	36.309	22.26	22.26	22.29	20.57	22.29	841,209	21.554	7.91%
2020-06-05	0	34.75	34.70	34.80	32.80	34.75	158,100	5,373,227	33.986	20.63	20.60	20.66	19.47	20.63	266,330	20.175	4.83%
2020-06-04	0	33.15	32.90	33.15	32.55	34.40	126,445	4,219,574	33.371	19.68	19.53	19.68	19.32	20.42	213,005	19.810	1.38%
2020-06-03	0	32.70	32.70	32.85	31.10	33.10	224,700	7,310,680	32.535	19.41	19.41	19.50	18.46	19.65	378,522	19.314	4.81%
2020-06-02	0	31.20	31.00	31.20	30.90	31.95	102,722	3,220,092	31.348	18.52	18.40	18.52	18.34	18.97	173,042	18.609	-0.95%
2020-06-01	0	31.50	31.45	31.85	31.45	33.65	139,220	4,502,688	32.342	18.70	18.67	18.91	18.67	19.98	234,525	19.199	-0.79%
2020-05-29	0	31.75	31.20	31.75	29.60	31.95	346,442	10,658,189	30.765	18.85	18.52	18.85	17.57	18.97	583,604	18.263	5.83%
2020-05-28	0	30.00	29.95	30.00	29.55	30.60	147,022	4,419,117	30.058	17.81	17.78	17.81	17.54	18.16	247,668	17.843	-3.54%
2020-05-27	0	31.10	31.00	31.10	30.80	33.05	123,435	3,860,282	31.274	18.46	18.40	18.46	18.28	19.62	207,934	18.565	-4.45%
2020-05-26	0	32.55	32.55	32.90	30.80	33.30	292,321	9,442,420	32.302	19.32	19.32	19.53	18.28	19.77	492,433	19.175	5.68%
2020-05-25	0	30.80	30.80	30.85	30.00	31.55	108,042	3,306,072	30.600	18.28	18.28	18.31	17.81	18.73	182,004	18.165	-1.75%
2020-05-22	0	31.35	31.35	31.45	31.10	34.60	202,800	6,572,175	32.407	18.61	18.61	18.67	18.46	20.54	341,630	19.238	-8.06%
2020-05-21	0	34.10	34.10	34.20	33.65	35.70	142,599	4,926,889	34.551	20.24	20.24	20.30	19.98	21.19	240,217	20.510	-4.35%
2020-05-20	0	35.65	35.50	35.65	33.60	35.70	258,162	8,999,478	34.860	21.16	21.07	21.16	19.95	21.19	434,890	20.694	3.03%
2020-05-19	0	34.60	34.25	34.60	34.00	35.70	190,903	6,601,368	34.580	20.54	20.33	20.54	20.18	21.19	321,588	20.527	2.06%
2020-05-18	0	33.90	33.90	33.95	33.80	36.05	325,924	11,376,044	34.904	20.12	20.12	20.15	20.06	21.40	549,040	20.720	-5.57%
2020-05-15	0	35.90	35.90	35.95	35.55	37.10	303,300	10,902,270	35.945	21.31	21.31	21.34	21.10	22.02	510,928	21.338	-1.64%
2020-05-14	0	36.50	36.50	36.55	36.20	37.25	180,021	6,614,119	36.741	21.67	21.67	21.70	21.49	22.11	303,257	21.810	-2.80%
2020-05-13	0	37.55	37.55	37.70	37.30	38.60	316,111	11,977,771	37.891	22.29	22.29	22.38	22.14	22.91	532,509	22.493	-3.59%
2020-05-12	0	38.95	38.95	39.10	38.60	39.90	154,977	6,059,955	39.102	23.12	23.12	23.21	22.91	23.69	261,069	23.212	-2.62%
2020-05-11	0	40.00	39.95	40.00	40.00	40.90	137,038	5,538,270	40.414	23.75	23.72	23.75	23.75	24.28	230,849	23.991	-0.50%
2020-05-08	0	40.20	40.20	40.25	38.90	40.20	542,621	21,480,151	39.586	23.86	23.86	23.89	23.09	23.86	914,080	23.499	1.13%
2020-05-07	0	39.75	39.75	39.85	37.85	39.95	206,700	8,072,992	39.057	23.60	23.60	23.66	22.47	23.72	348,199	23.185	4.06%
2020-05-06	0	38.20	38.15	38.20	37.60	38.60	108,722	4,147,114	38.144	22.68	22.65	22.68	22.32	22.91	183,149	22.643	0.53%
2020-05-05	0	38.00	38.00	38.10	36.65	38.90	180,457	6,809,986	37.737	22.56	22.56	22.62	21.76	23.09	303,991	22.402	0.13%
2020-05-04	0	37.95	37.65	37.95	34.75	38.20	276,971	10,090,160	36.430	22.53	22.35	22.53	20.63	22.68	466,575	21.626	0.00%
2020-04-29	0	37.95	37.90	37.95	36.35	38.30	203,675	7,552,083	37.079	22.53	22.50	22.53	21.58	22.74	343,104	22.011	-0.39%
2020-04-28	0	38.10	37.90	38.10	37.35	38.45	115,900	4,400,715	37.970	22.62	22.50	22.62	22.17	22.82	195,241	22.540	-0.26%
2020-04-27	0	38.20	38.20	38.30	37.60	39.30	231,629	8,880,087	38.338	22.68	22.68	22.74	22.32	23.33	390,194	22.758	0.53%
2020-04-24	0	38.00	37.90	38.00	35.30	38.70	337,772	12,672,046	37.517	22.56	22.50	22.56	20.95	22.97	568,999	22.271	4.97%
2020-04-23	0	36.20	36.10	36.20	33.50	37.80	322,795	11,607,399	35.959	21.49	21.43	21.49	19.89	22.44	543,769	21.346	6.63%
2020-04-22	0	33.95	33.80	33.95	31.70	34.10	94,221	3,128,871	33.208	20.15	20.06	20.15	18.82	20.24	158,721	19.713	5.76%
2020-04-21	0	32.10	32.10	32.15	31.85	33.25	129,231	4,197,390	32.480	19.06	19.06	19.09	18.91	19.74	217,698	19.281	-6.28%
2020-04-20	0	34.25	34.25	34.30	33.25	34.80	235,222	8,045,315	34.203	20.33	20.33	20.36	19.74	20.66	396,247	20.304	3.47%
2020-04-17	0	33.10	32.50	32.60	30.75	33.45	348,897	11,381,579	32.622	19.65	19.29	19.35	18.25	19.86	587,739	19.365	8.52%
2020-04-16	0	30.50	30.50	30.75	30.20	31.05	47,569	1,453,016	30.545	18.11	18.11	18.25	17.93	18.43	80,133	18.133	-1.45%
2020-04-15	0	30.95	30.95	31.00	30.45	31.80	272,940	8,559,890	31.362	18.37	18.37	18.40	18.08	18.88	459,785	18.617	0.16%
2020-04-14	0	30.90	30.80	30.90	28.00	31.30	523,131	15,707,791	30.026	18.34	18.28	18.34	16.62	18.58	881,248	17.824	4.92%
2020-04-09	0	29.45	29.40	29.45	28.75	30.00	198,731	5,838,552	29.379	17.48	17.45	17.48	17.07	17.81	334,775	17.440	-1.01%
2020-04-08	0	29.75	29.75	29.80	28.55	30.60	857,636	25,749,697	30.024	17.66	17.66	17.69	16.95	18.16	1,444,743	17.823	2.41%
2020-04-07	0	29.05	29.00	29.20	26.35	29.15	550,824	15,325,864	27.824	17.24	17.22	17.33	15.64	17.30	927,898	16.517	7.59%
2020-04-06	0	27.00	26.80	27.00	25.65	27.55	458,548	12,141,072	26.477	16.03	15.91	16.03	15.23	16.35	772,454	15.718	-0.55%
2020-04-03	0	27.15	26.95	27.45	26.80	28.50	135,525	3,724,005	27.478	16.12	16.00	16.30	15.91	16.92	228,301	16.312	-3.04%
2020-04-02	0	28.00	28.00	29.00	27.45	28.40	148,500	4,162,685	28.032	16.62	16.62	17.22	16.30	16.86	250,158	16.640	0.00%
2020-04-01	0	28.00	28.00	28.30	27.45	29.10	177,000	4,991,135	28.199	16.62	16.62	16.80	16.30	17.27	298,168	16.739	-3.78%
2020-03-31	0	29.10	29.10	29.20	28.85	30.35	286,300	8,366,655	29.223	17.27	17.27	17.33	17.13	18.02	482,291	17.348	-1.36%
2020-03-30	0	29.50	29.50	29.60	29.50	33.30	435,900	13,572,075	31.136	17.51	17.51	17.57	17.51	19.77	734,302	18.483	-11.68%
2020-03-27	0	33.40	33.25	33.40	31.70	35.50	391,926	13,085,534	33.388	19.83	19.74	19.83	18.82	21.07	660,225	19.820	12.27%
2020-03-26	0	29.75	29.75	30.45	28.10	30.50	103,100	3,034,127	29.429	17.66	17.66	18.08	16.68	18.11	173,679	17.470	1.71%
2020-03-25	0	29.25	28.50	29.25	28.30	31.50	209,836	6,129,268	29.210	17.36	16.92	17.36	16.80	18.70	353,482	17.340	-2.01%
2020-03-24	0	29.85	29.70	29.85	29.50	31.50	106,047	3,210,507	30.274	17.72	17.63	17.72	17.51	18.70	178,643	17.972	0.00%
2020-03-23	0	29.85	29.60	29.85	29.05	32.25	66,100	2,052,132	31.046	17.72	17.57	17.72	17.24	19.14	111,350	18.430	-8.01%
2020-03-20	0	32.45	32.00	32.45	31.10	33.30	42,505	1,383,151	32.541	19.26	19.00	19.26	18.46	19.77	71,602	19.317	-0.15%
2020-03-19	0	32.50	31.90	32.50	31.00	33.80	92,414	2,944,897	31.866	19.29	18.94	19.29	18.40	20.06	155,677	18.917	-2.40%
2020-03-18	0	33.30	32.60	33.30	32.25	34.85	46,904	1,571,772	33.510	19.77	19.35	19.77	19.14	20.69	79,013	19.893	0.60%
2020-03-17	0	33.10	33.10	33.30	33.00	34.20	98,317	3,275,576	33.316	19.65	19.65	19.77	19.59	20.30	165,621	19.778	-1.34%
2020-03-16	0	33.55	33.05	33.55	33.00	34.70	37,200	1,255,940	33.762	19.92	19.62	19.92	19.59	20.60	62,666	20.042	-3.03%
2020-03-13	0	34.60	34.60	35.00	31.55	35.00	155,818	5,220,525	33.504	20.54	20.54	20.78	18.73	20.78	262,485	19.889	0.73%
2020-03-12	0	34.35	34.00	34.35	34.05	35.60	161,700	5,625,830	34.792	20.39	20.18	20.39	20.21	21.13	272,394	20.653	-4.58%
2020-03-11	0	36.00	36.00	36.10	36.00	36.80	26,200	947,160	36.151	21.37	21.37	21.43	21.37	21.85	44,136	21.460	-2.17%
2020-03-10	0	36.80	36.15	36.80	35.20	36.90	63,300	2,276,995	35.971	21.85	21.46	21.85	20.90	21.90	106,633	21.354	2.79%
2020-03-09	0	35.80	35.80	36.35	35.80	38.80	66,346	2,485,544	37.463	21.25	21.25	21.58	21.25	23.03	111,764	22.239	-7.73%
2020-03-06	0	38.80	38.45	38.80	38.00	39.70	38,671	1,485,333	38.409	23.03	22.82	23.03	22.56	23.57	65,144	22.801	0.91%
2020-03-05	0	38.45	38.45	38.50	38.45	39.70	96,700	3,758,085	38.863	22.82	22.82	22.85	22.82	23.57	162,897	23.070	-1.54%
2020-03-04	0	39.05	39.05	39.50	38.80	41.85	84,500	3,353,252	39.683	23.18	23.18	23.45	23.03	24.84	142,346	23.557	-4.64%
2020-03-03	0	40.95	40.95	41.00	40.85	43.85	67,700	2,858,060	42.217	24.31	24.31	24.34	24.25	26.03	114,045	25.061	-7.35%
2020-03-02	0	44.20	43.65	44.20	39.10	44.55	514,400	22,208,955	43.174	26.24	25.91	26.24	23.21	26.45	866,540	25.629	11.19%
2020-02-28	0	39.75	38.60	39.75	38.20	39.95	125,600	4,873,355	38.801	23.60	22.91	23.60	22.68	23.72	211,581	23.033	-0.87%
2020-02-27	0	40.10	39.70	40.10	39.20	40.45	35,200	1,405,375	39.925	23.80	23.57	23.80	23.27	24.01	59,297	23.701	1.39%
2020-02-26	0	39.55	39.50	39.55	39.40	40.90	44,700	1,783,907	39.908	23.48	23.45	23.48	23.39	24.28	75,300	23.691	-2.83%
2020-02-25	0	40.70	40.55	40.80	40.30	41.00	63,100	2,564,445	40.641	24.16	24.07	24.22	23.92	24.34	106,296	24.126	1.37%
2020-02-24	0	40.15	40.15	40.20	39.75	41.05	38,500	1,548,355	40.217	23.83	23.83	23.86	23.60	24.37	64,856	23.874	-1.83%
2020-02-21	0	40.90	40.65	40.90	40.40	41.25	42,600	1,739,335	40.829	24.28	24.13	24.28	23.98	24.49	71,762	24.237	0.74%
2020-02-20	0	40.60	40.60	40.80	40.30	41.50	30,958	1,265,376	40.874	24.10	24.10	24.22	23.92	24.64	52,151	24.264	-0.49%
2020-02-19	0	40.80	40.50	40.80	39.70	41.35	57,500	2,339,045	40.679	24.22	24.04	24.22	23.57	24.55	96,862	24.148	1.49%
2020-02-18	0	40.20	40.15	40.20	40.00	41.10	49,800	2,013,325	40.428	23.86	23.83	23.86	23.75	24.40	83,891	23.999	-1.95%
2020-02-17	0	41.00	40.90	41.00	40.80	42.55	136,500	5,641,060	41.326	24.34	24.28	24.34	24.22	25.26	229,943	24.532	-1.20%
2020-02-14	0	41.50	41.45	41.50	41.40	42.50	89,700	3,751,630	41.824	24.64	24.61	24.64	24.58	25.23	151,105	24.828	-1.43%
2020-02-13	0	42.10	42.00	42.10	40.60	42.10	27,800	1,150,640	41.390	24.99	24.93	24.99	24.10	24.99	46,831	24.570	0.48%
2020-02-12	0	41.90	41.90	42.05	39.35	44.05	118,754	5,042,702	42.463	24.87	24.87	24.96	23.36	26.15	200,049	25.207	1.70%
2020-02-11	0	41.20	41.05	41.20	41.10	42.20	44,610	1,839,457	41.234	24.46	24.37	24.46	24.40	25.05	75,148	24.478	0.24%
2020-02-10	0	41.10	40.50	41.10	40.50	42.90	147,400	6,090,580	41.320	24.40	24.04	24.40	24.04	25.47	248,305	24.529	0.98%
2020-02-07	0	40.70	40.65	40.70	39.75	40.85	106,500	4,295,775	40.336	24.16	24.13	24.16	23.60	24.25	179,406	23.944	1.88%
2020-02-06	0	39.95	39.90	39.95	39.60	40.30	51,000	2,040,610	40.012	23.72	23.69	23.72	23.51	23.92	85,913	23.752	0.00%
2020-02-05	0	39.95	39.75	39.95	39.50	40.50	73,800	2,941,585	39.859	23.72	23.60	23.72	23.45	24.04	124,321	23.661	0.50%
2020-02-04	0	39.75	39.60	39.80	38.90	39.90	76,100	3,001,835	39.446	23.60	23.51	23.63	23.09	23.69	128,195	23.416	4.88%
2020-02-03	0	37.90	37.55	37.90	37.60	38.90	55,890	2,134,531	38.192	22.50	22.29	22.50	22.32	23.09	94,150	22.672	-2.32%
2020-01-31	0	38.80	38.80	38.85	38.30	39.00	32,400	1,252,565	38.659	23.03	23.03	23.06	22.74	23.15	54,580	22.949	0.91%
2020-01-30	0	38.45	38.05	38.45	38.10	41.20	53,800	2,097,115	38.980	22.82	22.59	22.82	22.62	24.46	90,630	23.139	-2.66%
2020-01-29	0	39.50	39.50	39.70	38.45	40.55	108,200	4,219,860	39.001	23.45	23.45	23.57	22.82	24.07	182,270	23.152	-4.24%
2020-01-24	0	41.25	41.05	41.25	41.25	43.70	49,000	2,052,410	41.886	24.49	24.37	24.49	24.49	25.94	82,544	24.865	-3.40%
2020-01-23	0	42.70	42.50	42.75	42.50	44.90	119,500	5,144,880	43.053	25.35	25.23	25.38	25.23	26.65	201,305	25.558	-4.79%
2020-01-22	0	44.85	44.85	44.95	44.85	45.90	87,600	3,974,380	45.370	26.62	26.62	26.68	26.62	27.25	147,568	26.933	-2.82%
2020-01-21	0	46.15	46.00	46.15	45.85	46.50	113,900	5,262,967	46.207	27.40	27.31	27.40	27.22	27.60	191,872	27.430	-0.54%
2020-01-20	0	46.40	46.15	46.50	45.35	46.75	324,700	14,969,770	46.103	27.54	27.40	27.60	26.92	27.75	546,978	27.368	-0.64%
2020-01-17	0	46.70	46.25	46.70	45.65	46.70	174,200	8,049,387	46.208	27.72	27.46	27.72	27.10	27.72	293,451	27.430	2.08%
2020-01-16	0	45.75	45.75	45.90	45.75	46.45	62,900	2,894,085	46.011	27.16	27.16	27.25	27.16	27.57	105,959	27.313	-0.97%
2020-01-15	0	46.20	46.20	46.25	46.00	47.30	48,000	2,221,077	46.272	27.43	27.43	27.46	27.31	28.08	80,859	27.468	0.11%
2020-01-14	0	46.15	46.10	46.35	46.15	47.95	56,800	2,650,630	46.666	27.40	27.37	27.51	27.40	28.46	95,683	27.702	-1.60%
2020-01-13	0	46.90	46.80	46.90	45.95	47.60	85,300	3,996,457	46.852	27.84	27.78	27.84	27.28	28.26	143,693	27.812	2.07%
2020-01-10	0	45.95	45.60	46.05	45.40	46.40	26,000	1,193,645	45.909	27.28	27.07	27.34	26.95	27.54	43,799	27.253	0.00%
2020-01-09	0	45.95	45.95	46.40	45.45	46.55	25,132	1,154,687	45.945	27.28	27.28	27.54	26.98	27.63	42,336	27.274	1.43%
2020-01-08	0	45.30	45.00	45.30	44.75	45.45	17,100	770,585	45.063	26.89	26.71	26.89	26.56	26.98	28,806	26.751	0.11%
2020-01-07	0	45.25	44.90	45.25	44.30	45.35	26,500	1,188,445	44.847	26.86	26.65	26.86	26.30	26.92	44,641	26.622	0.44%
2020-01-06	0	45.05	44.80	45.05	44.85	45.90	25,800	1,165,775	45.185	26.74	26.59	26.74	26.62	27.25	43,462	26.823	-1.74%
2020-01-03	0	45.85	45.45	45.85	45.50	46.90	71,200	3,282,485	46.102	27.22	26.98	27.22	27.01	27.84	119,941	27.368	-2.13%
2020-01-02	0	46.85	46.70	46.85	46.25	47.10	26,700	1,250,475	46.834	27.81	27.72	27.81	27.46	27.96	44,978	27.802	-0.53%
2019-12-31	0	47.10	47.00	47.45	45.15	50.20	131,500	6,322,750	48.082	27.96	27.90	28.17	26.80	29.80	221,520	28.543	4.90%
2019-12-30	0	44.90	44.70	45.00	44.25	44.95	16,300	729,135	44.732	26.65	26.54	26.71	26.27	26.68	27,458	26.554	0.79%
2019-12-27	0	44.55	44.50	44.55	44.45	46.25	87,588	3,925,676	44.820	26.45	26.42	26.45	26.39	27.46	147,548	26.606	-2.52%
2019-12-24	0	45.70	45.70	46.05	45.65	46.05	500	22,945	45.890	27.13	27.13	27.34	27.10	27.34	842	27.241	-0.65%
2019-12-23	0	46.00	45.80	46.00	45.70	46.10	11,900	546,650	45.937	27.31	27.19	27.31	27.13	27.37	20,046	27.269	1.32%
2019-12-20	0	45.40	45.40	45.65	45.35	46.30	67,400	3,092,366	45.881	26.95	26.95	27.10	26.92	27.48	113,540	27.236	-2.05%
2019-12-19	0	46.35	45.85	46.35	45.35	46.45	56,200	2,589,630	46.079	27.51	27.22	27.51	26.92	27.57	94,673	27.354	1.31%
2019-12-18	0	45.75	45.20	45.75	44.00	46.80	198,700	8,922,975	44.907	27.16	26.83	27.16	26.12	27.78	334,723	26.658	2.58%
2019-12-17	0	44.60	44.20	44.60	44.00	45.00	817,900	36,334,760	44.424	26.48	26.24	26.48	26.12	26.71	1,377,805	26.371	0.22%
2019-12-16	0	44.50	44.50	44.80	44.20	45.30	69,800	3,121,555	44.721	26.42	26.42	26.59	26.24	26.89	117,583	26.548	0.68%
2019-12-13	0	44.20	43.85	44.25	44.05	44.80	45,900	2,037,295	44.386	26.24	26.03	26.27	26.15	26.59	77,321	26.348	-0.34%
2019-12-12	0	44.35	43.85	44.35	43.75	45.00	37,500	1,658,675	44.231	26.33	26.03	26.33	25.97	26.71	63,171	26.257	1.49%
2019-12-11	0	43.70	43.15	43.70	43.65	44.40	29,000	1,276,580	44.020	25.94	25.61	25.94	25.91	26.36	48,852	26.131	0.23%
2019-12-10	0	43.60	43.30	43.65	43.30	44.30	92,500	4,034,425	43.615	25.88	25.70	25.91	25.70	26.30	155,822	25.891	-1.80%
2019-12-09	0	44.40	44.00	44.45	44.20	44.65	3,800	168,480	44.337	26.36	26.12	26.39	26.24	26.51	6,401	26.319	0.00%
2019-12-06	0	44.40	44.00	44.50	44.00	44.65	22,700	1,006,455	44.337	26.36	26.12	26.42	26.12	26.51	38,240	26.320	-0.45%
2019-12-05	0	44.60	44.50	44.60	44.00	44.85	25,600	1,135,570	44.358	26.48	26.42	26.48	26.12	26.62	43,125	26.332	-0.56%
2019-12-04	0	44.85	44.15	44.85	43.15	44.95	71,500	3,143,830	43.970	26.62	26.21	26.62	25.61	26.68	120,446	26.101	0.79%
2019-12-03	0	44.50	44.35	44.50	43.95	46.00	134,600	5,989,995	44.502	26.42	26.33	26.42	26.09	27.31	226,742	26.418	-3.26%
2019-12-02	0	46.00	45.40	46.00	45.35	46.20	30,600	1,401,505	45.801	27.31	26.95	27.31	26.92	27.43	51,548	27.189	-0.86%
2019-11-29	0	46.40	46.10	46.40	45.85	47.05	134,700	6,231,565	46.263	27.54	27.37	27.54	27.22	27.93	226,911	27.463	0.43%
2019-11-28	0	46.20	45.95	46.20	44.60	46.20	86,900	3,948,208	45.434	27.43	27.28	27.43	26.48	27.43	146,389	26.971	1.54%
2019-11-27	0	45.50	45.10	45.50	44.65	45.50	66,700	3,008,535	45.105	27.01	26.77	27.01	26.51	27.01	112,360	26.776	-0.44%
2019-11-26	0	45.70	45.00	45.70	44.40	45.70	131,100	5,931,815	45.246	27.13	26.71	27.13	26.36	27.13	220,846	26.859	2.01%
2019-11-25	0	44.80	44.50	44.80	44.45	46.10	124,900	5,593,020	44.780	26.59	26.42	26.59	26.39	27.37	210,402	26.583	-1.97%
2019-11-22	0	45.70	45.65	45.70	45.40	45.95	34,900	1,593,245	45.652	27.13	27.10	27.13	26.95	27.28	58,791	27.100	0.11%
2019-11-21	0	45.65	45.55	45.65	44.65	45.90	114,900	5,242,835	45.630	27.10	27.04	27.10	26.51	27.25	193,556	27.087	-0.44%
2019-11-20	0	45.85	45.65	45.90	45.40	46.50	103,200	4,741,475	45.945	27.22	27.10	27.25	26.95	27.60	173,847	27.274	-0.11%
2019-11-19	0	45.90	45.90	46.00	44.45	46.20	95,600	4,331,055	45.304	27.25	27.25	27.31	26.39	27.43	161,044	26.894	3.15%
2019-11-18	0	44.50	44.40	44.50	43.75	44.80	245,200	10,891,672	44.420	26.42	26.36	26.42	25.97	26.59	413,055	26.369	-0.22%
2019-11-15	0	44.60	44.60	44.65	44.20	44.85	175,600	7,818,247	44.523	26.48	26.48	26.51	26.24	26.62	295,809	26.430	-0.45%
2019-11-14	0	44.80	44.80	44.90	44.50	45.25	50,400	2,257,470	44.791	26.59	26.59	26.65	26.42	26.86	84,902	26.589	0.00%
2019-11-13	0	44.80	44.60	45.00	44.40	44.90	61,800	2,760,215	44.664	26.59	26.48	26.71	26.36	26.65	104,106	26.513	-0.22%
2019-11-12	0	44.90	44.85	44.90	44.40	45.35	292,200	13,052,260	44.669	26.65	26.62	26.65	26.36	26.92	492,230	26.517	0.11%
2019-11-11	0	44.85	44.80	44.85	44.20	46.30	133,300	5,999,237	45.006	26.62	26.59	26.62	26.24	27.48	224,552	26.716	-3.13%
2019-11-08	0	46.30	46.00	46.30	45.55	46.35	305,235	14,075,842	46.115	27.48	27.31	27.48	27.04	27.51	514,188	27.375	0.22%
2019-11-07	0	46.20	46.10	46.20	44.95	46.20	580,500	26,101,910	44.965	27.43	27.37	27.43	26.68	27.43	977,890	26.692	2.90%
2019-11-06	0	44.90	44.80	44.90	43.70	45.20	95,500	4,243,110	44.430	26.65	26.59	26.65	25.94	26.83	160,876	26.375	1.24%
2019-11-05	0	44.35	44.35	44.40	44.30	45.85	467,700	21,007,409	44.916	26.33	26.33	26.36	26.30	27.22	787,871	26.664	-3.17%
2019-11-04	0	45.80	45.75	45.80	45.50	46.10	173,500	7,954,221	45.846	27.19	27.16	27.19	27.01	27.37	292,272	27.215	-0.43%
2019-11-01	0	46.00	46.00	46.05	45.05	46.65	278,500	12,801,676	45.967	27.31	27.31	27.34	26.74	27.69	469,151	27.287	1.55%
2019-10-31	0	45.30	45.30	45.35	44.30	46.70	274,000	12,401,545	45.261	26.89	26.89	26.92	26.30	27.72	461,571	26.868	-1.52%
2019-10-30	0	46.00	46.00	46.05	45.50	49.75	634,500	29,519,560	46.524	27.31	27.31	27.34	27.01	29.53	1,068,856	27.618	-6.88%
2019-10-29	0	49.40	49.40	49.50	48.65	50.90	226,500	11,289,585	49.844	29.33	29.33	29.38	28.88	30.22	381,554	29.588	0.82%
2019-10-28	0	49.00	49.00	49.35	48.80	50.10	222,100	10,984,850	49.459	29.09	29.09	29.30	28.97	29.74	374,142	29.360	-1.80%
2019-10-25	0	49.90	49.85	49.90	49.15	50.05	80,800	4,015,685	49.699	29.62	29.59	29.62	29.18	29.71	136,113	29.503	0.50%
2019-10-24	0	49.65	49.65	49.75	48.05	51.00	141,500	7,024,495	49.643	29.47	29.47	29.53	28.52	30.27	238,366	29.469	3.22%
2019-10-23	0	48.10	47.90	48.10	47.60	48.70	146,000	6,994,522	47.908	28.55	28.43	28.55	28.26	28.91	245,946	28.439	1.58%
2019-10-22	0	47.35	47.35	47.50	47.00	49.50	179,900	8,546,992	47.510	28.11	28.11	28.20	27.90	29.38	303,053	28.203	-3.07%
2019-10-21	0	48.85	48.80	48.85	47.00	52.00	690,100	33,947,407	49.192	29.00	28.97	29.00	27.90	30.87	1,162,518	29.202	5.85%
2019-10-18	0	46.15	45.90	46.15	41.50	46.90	539,900	24,125,897	44.686	27.40	27.25	27.40	24.64	27.84	909,496	26.527	14.52%
2019-10-17	0	40.30	40.25	40.30	39.80	40.60	158,900	6,394,395	40.242	23.92	23.89	23.92	23.63	24.10	267,677	23.888	0.00%
2019-10-16	0	40.30	40.30	40.35	40.10	41.90	110,200	4,505,820	40.888	23.92	23.92	23.95	23.80	24.87	185,639	24.272	-0.49%
2019-10-15	0	40.50	40.50	40.80	39.80	41.25	186,200	7,571,880	40.665	24.04	24.04	24.22	23.63	24.49	313,666	24.140	0.62%
2019-10-14	0	40.25	40.25	40.65	40.00	41.00	111,800	4,518,300	40.414	23.89	23.89	24.13	23.75	24.34	188,334	23.991	1.13%
2019-10-11	0	39.80	39.60	39.80	39.20	40.15	88,600	3,518,425	39.711	23.63	23.51	23.63	23.27	23.83	149,252	23.574	0.00%
2019-10-10	0	39.80	39.80	40.00	38.15	40.05	305,700	12,045,975	39.405	23.63	23.63	23.75	22.65	23.77	514,971	23.392	0.38%
2019-10-09	0	39.65	39.50	39.65	39.15	41.30	85,800	3,400,613	39.634	23.54	23.45	23.54	23.24	24.52	144,536	23.528	-3.29%
2019-10-08	0	41.00	41.00	41.15	39.85	41.95	333,400	13,716,083	41.140	24.34	24.34	24.43	23.66	24.90	561,634	24.422	2.89%
2019-10-04	0	39.85	39.65	39.90	39.45	40.15	106,500	4,236,093	39.776	23.66	23.54	23.69	23.42	23.83	179,406	23.612	-0.62%
2019-10-03	0	40.10	40.10	40.20	38.15	40.50	174,800	6,871,380	39.310	23.80	23.80	23.86	22.65	24.04	294,462	23.335	2.04%
2019-10-02	0	39.30	39.30	39.45	37.45	40.20	229,200	8,740,205	38.134	23.33	23.33	23.42	22.23	23.86	386,102	22.637	3.83%
2019-09-30	0	37.85	37.85	38.10	35.25	38.50	354,200	13,403,295	37.841	22.47	22.47	22.62	20.93	22.85	596,673	22.463	5.73%
2019-09-27	0	35.80	35.80	35.95	35.15	36.00	72,500	2,576,087	35.532	21.25	21.25	21.34	20.87	21.37	122,131	21.093	1.70%
2019-09-26	0	35.20	35.00	35.30	34.40	35.55	50,400	1,764,392	35.008	20.90	20.78	20.95	20.42	21.10	84,902	20.782	1.00%
2019-09-25	0	34.85	34.65	34.80	33.75	36.20	105,300	3,649,335	34.657	20.69	20.57	20.66	20.03	21.49	177,385	20.573	-1.83%
2019-09-24	0	35.50	35.50	35.55	35.15	35.90	34,700	1,232,540	35.520	21.07	21.07	21.10	20.87	21.31	58,454	21.086	0.42%
2019-09-23	0	35.35	35.35	35.45	35.25	36.45	50,900	1,830,442	35.962	20.98	20.98	21.04	20.93	21.64	85,744	21.348	-1.81%
2019-09-20	0	36.00	35.60	36.00	35.65	36.20	31,600	1,136,105	35.953	21.37	21.13	21.37	21.16	21.49	53,232	21.342	-0.55%
2019-09-19	0	36.20	36.20	36.40	35.80	36.90	170,000	6,209,327	36.525	21.49	21.49	21.61	21.25	21.90	286,376	21.682	-1.09%
2019-09-18	0	36.60	36.55	36.65	36.25	37.60	93,219	3,414,626	36.630	21.73	21.70	21.76	21.52	22.32	157,033	21.745	-0.27%
2019-09-17	0	36.70	36.35	36.85	36.00	38.55	225,300	8,453,800	37.522	21.79	21.58	21.88	21.37	22.88	379,532	22.274	-3.04%
2019-09-16	0	37.85	37.60	37.90	36.95	38.00	97,900	3,656,340	37.348	22.47	22.32	22.50	21.93	22.56	164,919	22.171	2.44%
2019-09-13	0	36.95	36.75	36.95	36.05	37.40	48,000	1,768,845	36.851	21.93	21.82	21.93	21.40	22.20	80,859	21.876	2.78%
2019-09-12	0	35.95	35.90	35.95	35.35	36.95	215,700	7,770,843	36.026	21.34	21.31	21.34	20.98	21.93	363,360	21.386	0.84%
2019-09-11	0	35.65	35.65	35.70	35.40	35.95	538,800	19,218,825	35.670	21.16	21.16	21.19	21.01	21.34	907,643	21.174	0.14%
2019-09-10	0	35.60	35.65	35.75	35.20	35.80	22,900	814,347	35.561	21.13	21.16	21.22	20.90	21.25	38,577	21.110	1.42%
2019-09-09	0	35.10	34.95	35.10	34.85	35.70	100,900	3,543,422	35.118	20.84	20.75	20.84	20.69	21.19	169,973	20.847	-0.28%
2019-09-06	0	35.20	35.20	35.25	34.95	35.85	137,500	4,867,345	35.399	20.90	20.90	20.93	20.75	21.28	231,628	21.014	0.14%
2019-09-05	0	35.15	35.05	35.30	35.05	35.50	37,600	1,323,272	35.193	20.87	20.81	20.95	20.81	21.07	63,340	20.892	-0.71%
2019-09-04	0	35.40	35.30	35.35	34.55	35.60	71,500	2,510,410	35.111	21.01	20.95	20.98	20.51	21.13	120,446	20.843	1.72%
2019-09-03	0	34.80	34.75	34.80	34.45	36.40	54,700	1,904,365	34.815	20.66	20.63	20.66	20.45	21.61	92,146	20.667	0.29%
2019-09-02	0	34.70	34.65	35.00	34.60	35.35	87,000	3,021,020	34.724	20.60	20.57	20.78	20.54	20.98	146,557	20.613	-0.86%
2019-08-30	0	35.00	34.40	34.95	33.95	35.10	184,000	6,318,465	34.339	20.78	20.42	20.75	20.15	20.84	309,960	20.385	2.19%
2019-08-29	0	34.25	34.25	34.45	34.20	34.45	74,300	2,547,810	34.291	20.33	20.33	20.45	20.30	20.45	125,163	20.356	-1.72%
2019-08-28	0	34.85	34.80	35.00	34.80	36.05	71,000	2,496,560	35.163	20.69	20.66	20.78	20.66	21.40	119,604	20.874	-1.69%
2019-08-27	0	35.45	35.00	36.20	34.85	36.55	54,262	1,915,910	35.309	21.04	20.78	21.49	20.69	21.70	91,408	20.960	-0.98%
2019-08-26	0	35.80	35.80	36.00	35.10	36.35	30,200	1,083,400	35.874	21.25	21.25	21.37	20.84	21.58	50,874	21.296	-1.78%
2019-08-23	0	36.45	36.35	36.45	36.15	37.35	72,100	2,641,020	36.630	21.64	21.58	21.64	21.46	22.17	121,457	21.744	-1.62%
2019-08-22	0	37.05	37.00	37.05	36.55	37.05	14,700	541,355	36.827	21.99	21.96	21.99	21.70	21.99	24,763	21.861	1.23%
2019-08-21	0	36.60	36.60	36.65	35.95	36.70	21,600	785,600	36.370	21.73	21.73	21.76	21.34	21.79	36,387	21.590	0.14%
2019-08-20	0	36.55	36.40	36.60	36.20	37.30	51,147	1,872,601	36.612	21.70	21.61	21.73	21.49	22.14	86,160	21.734	-1.75%
2019-08-19	0	37.20	37.10	37.20	36.95	37.70	23,400	872,150	37.271	22.08	22.02	22.08	21.93	22.38	39,419	22.125	2.48%
2019-08-16	0	36.30	36.25	36.45	36.20	37.75	74,300	2,724,760	36.672	21.55	21.52	21.64	21.49	22.41	125,163	21.770	-2.42%
2019-08-15	0	37.20	37.20	37.25	36.00	37.25	27,200	999,480	36.746	22.08	22.08	22.11	21.37	22.11	45,820	21.813	0.13%
2019-08-14	0	37.15	37.15	37.20	37.00	40.70	264,426	10,150,100	38.385	22.05	22.05	22.08	21.96	24.16	445,443	22.787	-3.26%
2019-08-13	0	38.40	38.10	38.45	38.30	38.80	41,087	1,582,716	38.521	22.80	22.62	22.82	22.74	23.03	69,214	22.867	-3.27%
2019-08-12	0	39.70	39.00	39.45	39.00	41.70	84,345	3,447,976	40.879	23.57	23.15	23.42	23.15	24.75	142,085	24.267	-2.22%
2019-08-09	0	40.60	40.50	40.80	39.70	41.65	290,300	11,874,337	40.904	24.10	24.04	24.22	23.57	24.72	489,029	24.281	-0.25%
2019-08-08	0	40.70	40.45	40.70	36.50	40.80	158,065	6,137,203	38.827	24.16	24.01	24.16	21.67	24.22	266,271	23.049	8.97%
2019-08-07	0	37.35	37.35	37.65	37.05	38.40	85,409	3,201,582	37.485	22.17	22.17	22.35	21.99	22.80	143,877	22.252	-3.61%
2019-08-06	0	38.75	38.65	38.85	36.60	39.20	204,791	7,748,436	37.836	23.00	22.94	23.06	21.73	23.27	344,984	22.460	-2.64%
2019-08-05	0	39.80	39.75	39.80	39.40	42.90	144,658	5,853,152	40.462	23.63	23.60	23.63	23.39	25.47	243,686	24.019	-8.51%
2019-08-02	0	43.50	42.90	43.25	42.20	44.30	125,803	5,422,439	43.103	25.82	25.47	25.67	25.05	26.30	211,923	25.587	-2.36%
2019-08-01	0	44.55	44.40	44.55	44.30	46.00	44,600	1,998,670	44.813	26.45	26.36	26.45	26.30	27.31	75,132	26.602	-3.36%
2019-07-31	0	46.10	45.50	46.45	45.10	46.45	21,600	981,105	45.422	27.37	27.01	27.57	26.77	27.57	36,387	26.963	1.77%
2019-07-30	0	45.30	45.20	45.40	45.20	46.00	42,500	1,933,085	45.484	26.89	26.83	26.95	26.83	27.31	71,594	27.001	-0.33%
2019-07-29	0	45.45	45.30	45.75	45.20	47.00	55,200	2,539,740	46.010	26.98	26.89	27.16	26.83	27.90	92,988	27.313	-4.11%
2019-07-26	0	47.40	47.00	47.40	46.65	47.80	92,800	4,393,670	47.346	28.14	27.90	28.14	27.69	28.38	156,328	28.106	-0.73%
2019-07-25	0	47.75	47.70	47.90	45.35	48.00	53,977	2,523,583	46.753	28.35	28.32	28.43	26.92	28.49	90,928	27.754	4.14%
2019-07-24	0	45.85	45.45	45.85	45.05	46.15	58,100	2,642,680	45.485	27.22	26.98	27.22	26.74	27.40	97,873	27.001	0.88%
2019-07-23	0	45.45	45.35	45.45	45.20	46.45	155,212	7,070,291	45.552	26.98	26.92	26.98	26.83	27.57	261,465	27.041	0.00%
2019-07-22	0	45.45	45.15	45.50	45.00	48.20	220,700	10,049,490	45.535	26.98	26.80	27.01	26.71	28.61	371,783	27.031	-4.11%
2019-07-19	0	47.40	47.40	47.65	46.85	48.35	92,500	4,400,335	47.571	28.14	28.14	28.29	27.81	28.70	155,822	28.239	-0.94%
2019-07-18	0	47.85	47.70	47.85	47.75	48.95	60,900	2,937,360	48.233	28.40	28.32	28.40	28.35	29.06	102,590	28.632	-0.10%
2019-07-17	0	47.90	47.85	47.95	47.55	49.30	101,303	4,903,360	48.403	28.43	28.40	28.46	28.23	29.27	170,651	28.733	0.74%
2019-07-16	0	47.55	47.50	47.60	46.75	48.55	214,158	10,217,009	47.708	28.23	28.20	28.26	27.75	28.82	360,763	28.321	3.59%
2019-07-15	0	45.90	45.90	46.45	45.00	46.60	84,000	3,826,170	45.550	27.25	27.25	27.57	26.71	27.66	141,503	27.039	0.33%
2019-07-12	0	45.75	45.65	45.80	45.00	46.60	60,900	2,786,665	45.758	27.16	27.10	27.19	26.71	27.66	102,590	27.163	0.33%
2019-07-11	0	45.60	45.60	45.90	45.60	47.00	47,400	2,178,280	45.955	27.07	27.07	27.25	27.07	27.90	79,848	27.280	-0.98%
2019-07-10	0	46.05	46.10	46.55	44.80	47.55	118,000	5,500,435	46.614	27.34	27.37	27.63	26.59	28.23	198,779	27.671	2.11%
2019-07-09	0	45.10	45.00	45.10	43.05	45.50	203,400	9,108,740	44.782	26.77	26.71	26.77	25.56	27.01	342,640	26.584	4.64%
2019-07-08	0	43.10	43.10	43.50	43.00	43.85	72,046	3,112,044	43.195	25.59	25.59	25.82	25.53	26.03	121,366	25.642	-1.37%
2019-07-05	0	43.70	43.70	44.00	43.35	45.00	278,800	12,309,055	44.150	25.94	25.94	26.12	25.73	26.71	469,656	26.209	2.70%
2019-07-04	0	42.55	42.30	42.60	42.15	43.45	70,600	3,021,240	42.794	25.26	25.11	25.29	25.02	25.79	118,930	25.403	-1.05%
2019-07-03	0	43.00	42.90	43.00	42.90	44.10	125,893	5,481,104	43.538	25.53	25.47	25.53	25.47	26.18	212,075	25.845	-1.15%
2019-07-02	0	43.50	43.40	43.60	43.00	44.25	86,800	3,773,705	43.476	25.82	25.76	25.88	25.53	26.27	146,220	25.808	2.11%
2019-06-28	0	42.60	42.50	42.60	42.50	43.40	27,700	1,181,060	42.638	25.29	25.23	25.29	25.23	25.76	46,662	25.311	-1.62%
2019-06-27	0	43.30	43.00	43.35	43.00	44.00	76,448	3,312,301	43.328	25.70	25.53	25.73	25.53	26.12	128,782	25.720	-1.59%
2019-06-26	0	44.00	43.80	44.00	43.30	44.70	54,600	2,395,733	43.878	26.12	26.00	26.12	25.70	26.54	91,977	26.047	0.00%
2019-06-25	0	44.00	43.90	44.00	43.55	46.05	94,900	4,190,995	44.162	26.12	26.06	26.12	25.85	27.34	159,865	26.216	-3.19%
2019-06-24	0	45.45	45.10	45.50	44.90	46.45	161,900	7,344,587	45.365	26.98	26.77	27.01	26.65	27.57	272,731	26.930	-0.66%
2019-06-21	0	45.75	48.00	51.00	43.60	48.25	601,553	26,787,202	44.530	27.16	28.49	30.27	25.88	28.64	1,013,355	26.434	4.69%
2019-06-20	0	43.70	43.95	44.70	42.95	45.00	152,100	6,665,357	43.822	25.94	26.09	26.54	25.50	26.71	256,222	26.014	0.58%
2019-06-19	0	43.45	43.35	43.50	43.05	44.00	81,600	3,547,535	43.475	25.79	25.73	25.82	25.56	26.12	137,460	25.808	1.88%
2019-06-18	0	42.65	42.45	43.15	42.00	43.20	113,800	4,831,705	42.458	25.32	25.20	25.61	24.93	25.64	191,703	25.204	0.71%
2019-06-17	0	42.35	42.30	42.35	42.30	45.85	140,650	6,174,640	43.901	25.14	25.11	25.14	25.11	27.22	236,934	26.061	-2.19%
2019-06-14	0	43.30	43.25	43.30	42.55	44.25	285,100	12,324,142	43.227	25.70	25.67	25.70	25.26	26.27	480,269	25.661	-0.35%
2019-06-13	0	43.45	43.05	43.55	42.20	43.80	86,300	3,718,811	43.092	25.79	25.56	25.85	25.05	26.00	145,378	25.580	-0.57%
2019-06-12	0	43.70	43.60	43.70	43.25	44.05	76,490	3,337,702	43.636	25.94	25.88	25.94	25.67	26.15	128,852	25.903	-0.11%
2019-06-11	0	43.75	43.55	44.00	43.00	45.00	148,500	6,497,100	43.752	25.97	25.85	26.12	25.53	26.71	250,158	25.972	0.92%
2019-06-10	0	43.35	43.30	43.35	42.55	46.05	135,500	5,867,104	43.300	25.73	25.70	25.73	25.26	27.34	228,258	25.704	0.81%
2019-06-06	0	43.00	43.00	43.05	43.00	44.80	48,900	2,118,360	43.320	25.53	25.53	25.56	25.53	26.59	82,375	25.716	-1.49%
2019-06-05	0	43.65	43.65	43.70	43.60	44.35	100,000	4,376,622	43.766	25.91	25.91	25.94	25.88	26.33	168,456	25.981	0.00%
2019-06-04	0	43.65	43.65	43.70	43.55	44.60	63,810	2,792,432	43.762	25.91	25.91	25.94	25.85	26.48	107,492	25.978	-3.54%
2019-06-03	0	45.25	45.25	45.35	45.00	48.00	70,600	3,231,837	45.777	26.86	26.86	26.92	26.71	28.49	118,930	27.174	1.80%
2019-05-31	0	44.45	44.45	44.50	44.40	46.20	85,690	3,827,419	44.666	26.39	26.39	26.42	26.36	27.43	144,350	26.515	-3.37%
2019-05-30	0	46.00	45.95	46.00	45.80	47.80	12,496	575,732	46.073	27.31	27.28	27.31	27.19	28.38	21,050	27.350	1.10%
2019-05-29	0	45.50	45.50	45.55	45.50	46.90	51,200	2,359,217	46.078	27.01	27.01	27.04	27.01	27.84	86,250	27.353	-4.31%
2019-05-28	0	47.55	48.75	49.00	44.35	48.80	123,848	5,755,313	46.471	28.23	28.94	29.09	26.33	28.97	208,630	27.586	8.07%
2019-05-27	0	44.00	44.00	44.25	43.55	44.50	19,238	848,520	44.106	26.12	26.12	26.27	25.85	26.42	32,408	26.183	1.27%
2019-05-24	0	43.45	43.15	43.55	43.05	45.00	67,690	2,964,518	43.796	25.79	25.61	25.85	25.56	26.71	114,028	25.998	2.00%
2019-05-23	0	42.60	42.50	42.90	42.30	45.65	191,820	8,374,985	43.661	25.29	25.23	25.47	25.11	27.10	323,133	25.918	-6.78%
2019-05-22	0	45.70	45.60	45.95	45.55	47.30	41,900	1,937,051	46.230	27.13	27.07	27.28	27.04	28.08	70,583	27.443	0.22%
2019-05-21	0	45.60	45.10	45.60	44.75	46.10	36,400	1,660,340	45.614	27.07	26.77	27.07	26.56	27.37	61,318	27.077	0.11%
2019-05-20	0	45.55	45.35	45.55	45.25	47.60	134,800	6,245,370	46.331	27.04	26.92	27.04	26.86	28.26	227,079	27.503	-3.19%
2019-05-17	0	47.05	46.75	47.25	46.70	49.95	82,194	3,966,729	48.261	27.93	27.75	28.05	27.72	29.65	138,461	28.649	-4.85%
2019-05-16	0	49.45	49.45	49.70	49.25	49.95	18,400	913,860	49.666	29.35	29.35	29.50	29.24	29.65	30,996	29.483	-0.10%
2019-05-15	0	49.50	49.45	49.80	48.40	49.80	34,600	1,700,965	49.161	29.38	29.35	29.56	28.73	29.56	58,286	29.183	2.91%
2019-05-14	0	48.10	47.85	48.10	47.00	48.35	106,602	5,094,651	47.791	28.55	28.40	28.55	27.90	28.70	179,578	28.370	-1.54%
2019-05-10	0	48.85	48.65	49.00	47.35	49.10	57,100	2,745,104	48.075	29.00	28.88	29.09	28.11	29.15	96,189	28.539	2.09%
2019-05-09	0	47.85	47.50	47.95	47.30	48.05	37,687	1,800,236	47.768	28.40	28.20	28.46	28.08	28.52	63,486	28.356	-1.44%
2019-05-08	0	48.55	48.45	48.85	48.00	49.10	94,400	4,575,968	48.474	28.82	28.76	29.00	28.49	29.15	159,023	28.776	-0.51%
2019-05-07	0	48.80	48.50	48.80	47.55	49.75	167,040	8,079,741	48.370	28.97	28.79	28.97	28.23	29.53	281,390	28.714	2.74%
2019-05-06	0	47.50	47.45	47.55	47.10	49.90	139,100	6,642,215	47.751	28.20	28.17	28.23	27.96	29.62	234,323	28.346	-5.94%
2019-05-03	0	50.50	50.25	50.50	49.65	50.90	59,200	2,985,920	50.438	29.98	29.83	29.98	29.47	30.22	99,726	29.941	0.00%
2019-05-02	0	50.50	50.35	50.50	50.15	50.90	93,607	4,725,468	50.482	29.98	29.89	29.98	29.77	30.22	157,687	29.967	0.40%
2019-04-30	0	50.30	50.15	50.50	50.00	51.40	219,514	11,085,436	50.500	29.86	29.77	29.98	29.68	30.51	369,785	29.978	-2.33%
2019-04-29	0	51.50	51.05	51.50	50.65	53.20	172,900	8,918,245	51.580	30.57	30.30	30.57	30.07	31.58	291,261	30.619	-2.00%
2019-04-26	0	52.55	52.40	52.60	52.35	55.20	231,556	12,376,290	53.448	31.20	31.11	31.22	31.08	32.77	390,071	31.728	-5.49%
2019-04-25	0	55.60	55.05	55.60	54.30	57.35	175,000	9,738,845	55.651	33.01	32.68	33.01	32.23	34.04	294,799	33.036	-2.71%
2019-04-24	0	57.15	56.55	57.20	55.50	58.50	197,358	11,189,515	56.697	33.93	33.57	33.96	32.95	34.73	332,462	33.657	-3.14%
2019-04-23	0	59.00	59.00	59.30	58.55	61.80	246,704	14,838,179	60.146	35.02	35.02	35.20	34.76	36.69	415,589	35.704	-0.25%
2019-04-18	0	59.15	59.05	59.15	57.30	59.55	86,043	5,028,294	58.439	35.11	35.05	35.11	34.01	35.35	144,945	34.691	-0.25%
2019-04-17	0	59.30	59.25	59.45	58.95	59.85	99,000	5,893,010	59.525	35.20	35.17	35.29	34.99	35.53	166,772	35.336	0.08%
2019-04-16	0	59.25	59.10	59.30	58.00	59.45	104,767	6,175,105	58.941	35.17	35.08	35.20	34.43	35.29	176,487	34.989	1.11%
2019-04-15	0	58.60	58.60	58.75	58.50	61.00	219,100	13,128,685	59.921	34.79	34.79	34.88	34.73	36.21	369,088	35.571	-0.76%
2019-04-12	0	59.05	59.00	59.05	58.10	59.85	134,798	7,907,632	58.663	35.05	35.02	35.05	34.49	35.53	227,076	34.824	-0.92%
2019-04-11	0	59.60	59.70	59.75	55.60	59.70	753,260	43,193,136	57.342	35.38	35.44	35.47	33.01	35.44	1,268,915	34.039	7.19%
2019-04-10	0	55.60	55.60	55.80	52.90	55.75	170,879	9,329,326	54.596	33.01	33.01	33.12	31.40	33.09	287,857	32.410	3.63%
2019-04-09	0	53.65	53.50	53.65	53.05	54.90	186,900	10,061,900	53.836	31.85	31.76	31.85	31.49	32.59	314,845	31.958	-1.47%
2019-04-08	0	54.45	54.40	54.55	52.75	54.90	311,300	16,716,792	53.700	32.32	32.29	32.38	31.31	32.59	524,405	31.878	0.93%
2019-04-04	0	53.95	53.95	54.00	53.65	55.75	400,700	21,943,717	54.763	32.03	32.03	32.06	31.85	33.09	675,005	32.509	-0.09%
2019-04-03	0	54.00	53.90	54.00	49.80	55.95	348,430	18,847,440	54.092	32.06	32.00	32.06	29.56	33.21	586,953	32.111	5.57%
2019-04-02	0	51.15	51.10	51.75	50.65	52.20	255,100	13,176,555	51.653	30.36	30.33	30.72	30.07	30.99	429,732	30.662	0.49%
2019-04-01	0	50.90	50.70	51.10	50.05	52.40	106,300	5,460,462	51.368	30.22	30.10	30.33	29.71	31.11	179,069	30.494	2.72%
2019-03-29	0	49.55	49.55	50.05	49.15	51.20	97,462	4,911,557	50.395	29.41	29.41	29.71	29.18	30.39	164,181	29.916	-3.22%
2019-03-28	0	51.20	51.20	51.25	50.85	52.65	468,900	24,058,725	51.309	30.39	30.39	30.42	30.19	31.25	789,892	30.458	-1.73%
2019-03-27	0	52.10	51.95	52.10	48.10	52.30	480,000	24,060,150	50.125	30.93	30.84	30.93	28.55	31.05	808,591	29.756	3.07%
2019-03-26	0	50.55	49.90	50.55	48.80	50.95	337,218	16,857,359	49.989	30.01	29.62	30.01	28.97	30.25	568,065	29.675	1.10%
2019-03-25	0	50.00	49.70	50.00	48.55	50.65	159,900	7,938,134	49.644	29.68	29.50	29.68	28.82	30.07	269,362	29.470	0.30%
2019-03-22	0	49.85	49.45	49.85	49.50	50.80	95,100	4,750,559	49.953	29.59	29.35	29.59	29.38	30.16	160,202	29.654	-0.89%
2019-03-21	0	50.30	50.20	50.70	48.70	50.75	395,796	19,734,363	49.860	29.86	29.80	30.10	28.91	30.13	666,744	29.598	2.55%
2019-03-20	0	49.05	48.85	48.95	48.00	49.60	116,600	5,696,337	48.854	29.12	29.00	29.06	28.49	29.44	196,420	29.001	0.93%
2019-03-19	0	48.60	48.60	48.80	48.50	49.00	375,334	18,413,458	49.059	28.85	28.85	28.97	28.79	29.09	632,274	29.123	0.52%
2019-03-18	0	48.35	48.30	48.50	48.25	50.50	554,300	27,665,262	49.910	28.70	28.67	28.79	28.64	29.98	933,754	29.628	-5.66%
2019-03-15	0	51.25	51.25	51.30	48.25	51.30	1,920,500	96,742,207	50.373	30.42	30.42	30.45	28.64	30.45	3,235,206	29.903	1.59%
2019-03-14	0	50.45	50.00	50.50	50.05	53.50	255,400	13,183,835	51.620	29.95	29.68	29.98	29.71	31.76	430,238	30.643	-1.49%
2019-03-13	0	51.80	51.60	51.80	51.15	53.70	232,900	12,226,195	52.495	30.40	30.29	30.40	30.02	31.52	396,814	30.811	0.48%
2019-03-12	0	51.55	51.50	51.90	48.85	52.15	246,400	12,597,035	51.124	30.26	30.23	30.46	28.67	30.61	419,816	30.006	7.17%
2019-03-11	0	48.10	48.10	48.65	47.05	49.70	259,500	12,580,690	48.481	28.23	28.23	28.55	27.61	29.17	442,136	28.454	-0.41%
2019-03-08	0	48.30	48.30	48.35	48.30	50.50	190,877	9,413,941	49.319	28.35	28.35	28.38	28.35	29.64	325,216	28.947	-2.72%
2019-03-07	0	49.65	49.50	49.90	49.50	51.40	121,200	6,110,490	50.417	29.14	29.05	29.29	29.05	30.17	206,500	29.591	-2.65%
2019-03-06	0	51.00	51.00	51.40	50.40	51.55	117,923	6,051,863	51.320	29.93	29.93	30.17	29.58	30.26	200,917	30.121	-0.39%
2019-03-05	0	51.20	51.15	51.25	50.30	51.50	71,700	3,700,034	51.604	30.05	30.02	30.08	29.52	30.23	122,162	30.288	-0.68%
2019-03-04	0	51.55	51.55	52.10	48.25	53.35	156,600	8,153,450	52.065	30.26	30.26	30.58	28.32	31.31	266,815	30.558	0.49%
2019-03-01	0	51.30	51.00	51.40	48.05	51.50	207,200	10,510,000	50.724	30.11	29.93	30.17	28.20	30.23	353,027	29.771	6.76%
2019-02-28	0	48.05	47.90	48.20	47.85	48.40	61,400	2,948,935	48.028	28.20	28.11	28.29	28.08	28.41	104,613	28.189	-0.21%
2019-02-27	0	48.15	48.15	48.45	47.00	48.60	98,300	4,721,650	48.033	28.26	28.26	28.44	27.59	28.52	167,483	28.192	-1.73%
2019-02-26	0	49.00	48.65	49.00	46.85	49.00	180,800	8,779,760	48.561	28.76	28.55	28.76	27.50	28.76	308,047	28.501	1.14%
2019-02-25	0	48.45	48.50	48.75	47.75	49.00	63,000	3,058,555	48.548	28.44	28.47	28.61	28.03	28.76	107,339	28.494	-0.62%
2019-02-22	0	48.75	48.75	48.85	47.60	49.00	81,000	3,938,395	48.622	28.61	28.61	28.67	27.94	28.76	138,008	28.538	0.93%
2019-02-21	0	48.30	48.30	48.55	43.75	48.95	113,600	5,382,880	47.385	28.35	28.35	28.50	25.68	28.73	193,551	27.811	10.27%
2019-02-20	0	43.80	43.60	43.75	42.05	44.65	109,700	4,816,890	43.910	25.71	25.59	25.68	24.68	26.21	186,907	25.772	2.46%
2019-02-19	0	42.75	42.50	42.75	42.50	44.00	229,100	9,856,417	43.022	25.09	24.94	25.09	24.94	25.82	390,340	25.251	0.71%
2019-02-18	0	42.45	42.25	42.85	39.75	43.25	202,500	8,583,120	42.386	24.91	24.80	25.15	23.33	25.38	345,019	24.877	5.99%
2019-02-15	0	40.05	40.05	40.30	40.00	40.60	197,300	7,983,202	40.462	23.51	23.51	23.65	23.48	23.83	336,159	23.748	-0.37%
2019-02-14	0	40.20	40.20	40.60	39.45	40.85	28,300	1,128,155	39.864	23.59	23.59	23.83	23.15	23.98	48,217	23.397	-0.25%
2019-02-13	0	40.30	39.60	40.50	38.75	40.50	26,600	1,055,905	39.696	23.65	23.24	23.77	22.74	23.77	45,321	23.298	3.07%
2019-02-12	0	39.10	38.60	39.10	38.20	39.95	33,400	1,306,025	39.103	22.95	22.66	22.95	22.42	23.45	56,907	22.950	1.30%
2019-02-11	0	38.60	38.00	39.70	38.00	39.70	40,900	1,590,055	38.877	22.66	22.30	23.30	22.30	23.30	69,685	22.818	-3.62%
2019-02-08	0	40.05	39.80	40.35	39.60	41.40	22,300	898,495	40.291	23.51	23.36	23.68	23.24	24.30	37,995	23.648	1.52%
2019-02-04	0	39.45	39.45	39.50	39.45	40.55	50,000	1,997,104	39.942	23.15	23.15	23.18	23.15	23.80	85,190	23.443	-2.47%
2019-02-01	0	40.45	39.50	40.50	39.00	40.50	24,900	990,025	39.760	23.74	23.18	23.77	22.89	23.77	42,425	23.336	5.20%
2019-01-31	0	38.45	38.45	38.70	38.40	39.30	37,000	1,430,930	38.674	22.57	22.57	22.71	22.54	23.07	63,041	22.699	0.39%
2019-01-30	0	38.30	38.30	38.55	38.25	39.00	14,200	547,360	38.546	22.48	22.48	22.63	22.45	22.89	24,194	22.624	-0.52%
2019-01-29	0	38.50	38.60	38.95	38.25	38.95	19,300	744,460	38.573	22.60	22.66	22.86	22.45	22.86	32,883	22.639	-2.41%
2019-01-28	0	39.45	39.10	39.50	38.25	39.85	4,100	161,380	39.361	23.15	22.95	23.18	22.45	23.39	6,986	23.102	1.15%
2019-01-25	0	39.00	38.75	39.25	38.00	39.50	2,600	100,585	38.687	22.89	22.74	23.04	22.30	23.18	4,430	22.706	1.43%
2019-01-24	0	38.45	38.40	38.50	38.00	39.35	33,700	1,297,885	38.513	22.57	22.54	22.60	22.30	23.10	57,418	22.604	-4.71%
2019-01-23	0	40.35	39.45	40.45	38.90	40.35	5,600	221,890	39.623	23.68	23.15	23.74	22.83	23.68	9,541	23.256	2.54%
2019-01-22	0	39.35	38.95	39.40	38.80	41.30	31,100	1,230,935	39.580	23.10	22.86	23.12	22.77	24.24	52,988	23.230	-5.18%
2019-01-21	0	41.50	41.40	41.50	40.60	41.65	6,026	248,482	41.235	24.36	24.30	24.36	23.83	24.45	10,267	24.202	2.09%
2019-01-18	0	40.65	40.10	40.75	39.20	41.75	16,400	664,500	40.518	23.86	23.54	23.92	23.01	24.50	27,942	23.781	-0.61%
2019-01-17	0	40.90	39.50	40.90	39.65	41.75	86,400	3,538,645	40.957	24.01	23.18	24.01	23.27	24.50	147,208	24.038	0.00%
2019-01-16	0	40.90	41.90	41.95	37.25	41.95	432,864	16,351,911	37.776	24.01	24.59	24.62	21.86	24.62	737,513	22.172	9.07%
2019-01-15	0	37.50	37.45	37.50	37.20	37.55	72,600	2,721,725	37.489	22.01	21.98	22.01	21.83	22.04	123,696	22.003	0.00%
2019-01-14	0	37.50	37.45	37.50	36.55	37.70	2,755,028	102,127,557	37.070	22.01	21.98	22.01	21.45	22.13	4,694,010	21.757	1.21%
2019-01-11	0	37.05	36.90	37.20	36.80	37.75	33,300	1,235,425	37.100	21.75	21.66	21.83	21.60	22.16	56,736	21.775	0.14%
2019-01-10	0	37.00	36.80	37.00	36.70	37.75	46,700	1,735,405	37.161	21.72	21.60	21.72	21.54	22.16	79,567	21.811	-0.54%
2019-01-09	0	37.20	36.65	37.25	36.65	37.95	11,900	443,145	37.239	21.83	21.51	21.86	21.51	22.27	20,275	21.857	2.20%
2019-01-08	0	36.40	36.40	36.90	36.20	37.30	29,000	1,063,495	36.672	21.36	21.36	21.66	21.25	21.89	49,410	21.524	-3.19%
2019-01-07	0	37.60	37.60	38.00	37.50	38.15	10,900	412,545	37.848	22.07	22.07	22.30	22.01	22.39	18,571	22.214	-1.18%
2019-01-04	0	38.05	37.50	38.05	35.60	38.25	49,600	1,881,730	37.938	22.33	22.01	22.33	20.89	22.45	84,508	22.267	2.01%
2019-01-03	0	37.30	36.75	37.30	36.80	38.95	98,190	3,749,599	38.187	21.89	21.57	21.89	21.60	22.86	167,296	22.413	-2.61%
2019-01-02	0	38.30	37.50	38.10	37.60	39.20	120,100	4,615,595	38.431	22.48	22.01	22.36	22.07	23.01	204,626	22.556	-2.05%
2018-12-31	0	39.10	39.10	39.40	37.10	39.45	85,733	3,275,337	38.204	22.95	22.95	23.12	21.77	23.15	146,072	22.423	2.62%
2018-12-28	0	38.10	38.05	38.20	35.25	38.20	28,400	1,049,430	36.952	22.36	22.33	22.42	20.69	22.42	48,388	21.688	3.81%
2018-12-27	0	36.70	35.80	36.30	35.80	38.70	20,500	777,595	37.931	21.54	21.01	21.31	21.01	22.71	34,928	22.263	-1.74%
2018-12-24	0	37.35	37.00	37.35	35.65	37.45	14,000	509,715	36.408	21.92	21.72	21.92	20.92	21.98	23,853	21.369	4.33%
2018-12-21	0	35.80	35.70	36.70	35.10	37.65	16,587	609,108	36.722	21.01	20.95	21.54	20.60	22.10	28,261	21.553	1.70%
2018-12-20	0	35.20	35.20	35.40	34.75	36.95	66,588	2,377,116	35.699	20.66	20.66	20.78	20.40	21.69	113,452	20.953	-3.56%
2018-12-19	0	36.50	36.10	36.60	34.05	36.55	21,500	757,660	35.240	21.42	21.19	21.48	19.98	21.45	36,632	20.683	4.29%
2018-12-18	0	35.00	35.00	35.20	34.85	35.70	142,444	5,033,645	35.338	20.54	20.54	20.66	20.45	20.95	242,696	20.741	-1.96%
2018-12-17	0	35.70	35.70	36.80	35.20	37.20	43,671	1,585,082	36.296	20.95	20.95	21.60	20.66	21.83	74,407	21.303	-2.86%
2018-12-14	0	36.75	36.70	37.05	36.60	38.65	55,000	2,061,410	37.480	21.57	21.54	21.75	21.48	22.68	93,709	21.998	-4.92%
2018-12-13	0	38.65	38.65	38.90	38.40	39.50	9,851	383,013	38.881	22.68	22.68	22.83	22.54	23.18	16,784	22.820	-1.90%
2018-12-12	0	39.40	39.35	40.00	38.60	40.30	20,200	807,795	39.990	23.12	23.10	23.48	22.66	23.65	34,417	23.471	1.42%
2018-12-11	0	38.85	38.85	39.15	38.85	39.25	55,400	2,153,932	38.880	22.80	22.80	22.98	22.80	23.04	94,390	22.819	-0.89%
2018-12-10	0	39.20	38.95	39.25	38.80	40.20	100,600	3,948,575	39.250	23.01	22.86	23.04	22.77	23.59	171,402	23.037	-1.88%
2018-12-07	0	39.95	39.00	39.95	39.15	40.25	33,406	1,330,527	39.829	23.45	22.89	23.45	22.98	23.62	56,917	23.377	-0.12%
2018-12-06	0	40.00	39.55	40.45	39.55	40.50	38,000	1,514,445	39.854	23.48	23.21	23.74	23.21	23.77	64,744	23.391	-0.99%
2018-12-05	0	40.40	40.40	40.85	40.30	41.00	41,226	1,677,860	40.699	23.71	23.71	23.98	23.65	24.06	70,241	23.887	-1.94%
2018-12-04	0	41.20	40.75	41.40	40.60	42.75	52,200	2,173,700	41.642	24.18	23.92	24.30	23.83	25.09	88,938	24.441	0.49%
2018-12-03	0	41.00	40.95	41.35	40.25	42.95	41,600	1,722,710	41.411	24.06	24.03	24.27	23.62	25.21	70,878	24.305	1.99%
2018-11-30	0	40.20	40.05	40.45	38.45	40.40	110,610	4,330,480	39.151	23.59	23.51	23.74	22.57	23.71	188,457	22.979	2.03%
2018-11-29	0	39.40	39.10	39.55	38.90	39.90	32,300	1,277,345	39.546	23.12	22.95	23.21	22.83	23.42	55,033	23.211	-0.51%
2018-11-28	0	39.60	39.60	40.00	39.55	40.85	49,200	1,967,875	39.997	23.24	23.24	23.48	23.21	23.98	83,827	23.475	-0.25%
2018-11-27	0	39.70	39.55	39.90	39.50	41.25	61,000	2,449,845	40.161	23.30	23.21	23.42	23.18	24.21	103,932	23.572	-1.98%
2018-11-26	0	40.50	40.50	40.90	40.50	41.60	48,600	1,998,190	41.115	23.77	23.77	24.01	23.77	24.42	82,805	24.131	-1.22%
2018-11-23	0	41.00	41.00	41.45	40.85	43.00	23,238	975,579	41.982	24.06	24.06	24.33	23.98	25.24	39,593	24.640	-3.87%
2018-11-22	0	42.65	42.65	43.00	42.55	43.65	258,100	11,103,083	43.019	25.03	25.03	25.24	24.97	25.62	439,750	25.249	-0.81%
2018-11-21	0	43.00	43.00	43.35	42.70	44.45	54,000	2,331,770	43.181	25.24	25.24	25.44	25.06	26.09	92,005	25.344	-1.71%
2018-11-20	0	43.75	43.75	44.10	43.70	44.75	148,700	6,586,850	44.296	25.68	25.68	25.88	25.65	26.26	253,355	25.999	-2.45%
2018-11-19	0	44.85	44.70	44.90	44.40	45.35	62,400	2,785,110	44.633	26.32	26.24	26.35	26.06	26.62	106,317	26.196	2.40%
2018-11-16	0	43.80	43.70	43.90	43.20	44.60	37,432	1,641,549	43.854	25.71	25.65	25.77	25.36	26.18	63,777	25.739	-0.34%
2018-11-15	0	43.95	43.95	44.35	43.75	44.90	58,400	2,588,320	44.321	25.80	25.80	26.03	25.68	26.35	99,502	26.013	-0.90%
2018-11-14	0	44.35	44.35	44.60	43.90	45.10	10,400	462,685	44.489	26.03	26.03	26.18	25.77	26.47	17,719	26.112	0.23%
2018-11-13	0	44.25	44.20	44.25	43.10	45.10	48,600	2,149,055	44.219	25.97	25.94	25.97	25.30	26.47	82,805	25.953	1.37%
2018-11-12	0	43.65	43.60	43.90	42.05	44.20	64,700	2,790,050	43.123	25.62	25.59	25.77	24.68	25.94	110,236	25.310	1.87%
2018-11-09	0	42.85	42.70	43.10	42.30	43.45	63,200	2,716,485	42.982	25.15	25.06	25.30	24.83	25.50	107,680	25.227	-1.04%
2018-11-08	0	43.30	43.30	43.35	42.85	44.15	50,500	2,188,245	43.332	25.41	25.41	25.44	25.15	25.91	86,042	25.432	0.12%
2018-11-07	0	43.25	43.10	43.70	41.75	44.00	29,336	1,260,912	42.982	25.38	25.30	25.65	24.50	25.82	49,983	25.227	3.59%
2018-11-06	0	41.75	41.75	42.35	40.30	42.25	76,600	3,151,040	41.136	24.50	24.50	24.86	23.65	24.80	130,511	24.144	1.21%
2018-11-05	0	41.25	41.15	41.80	40.65	42.10	85,434	3,508,037	41.061	24.21	24.15	24.53	23.86	24.71	145,562	24.100	0.73%
2018-11-02	0	40.95	40.60	41.00	40.60	41.95	55,300	2,278,005	41.194	24.03	23.83	24.06	23.83	24.62	94,220	24.178	2.76%
2018-11-01	0	39.85	39.00	39.85	39.10	42.00	93,900	3,822,905	40.713	23.39	22.89	23.39	22.95	24.65	159,987	23.895	-2.80%
2018-10-31	0	41.00	40.00	41.65	40.25	41.70	73,100	2,991,675	40.926	24.06	23.48	24.45	23.62	24.47	124,548	24.020	5.53%
2018-10-30	0	38.85	38.85	39.25	38.15	42.20	129,770	5,198,663	40.061	22.80	22.80	23.04	22.39	24.77	221,102	23.513	-7.06%
2018-10-29	0	41.80	41.80	42.70	41.30	44.30	31,700	1,340,125	42.275	24.53	24.53	25.06	24.24	26.00	54,010	24.812	-5.00%
2018-10-26	0	44.00	43.30	44.00	43.25	45.00	72,895	3,199,933	43.898	25.82	25.41	25.82	25.38	26.41	124,198	25.765	2.21%
2018-10-25	0	43.05	44.05	44.30	43.00	45.00	58,800	2,580,168	43.880	25.27	25.85	26.00	25.24	26.41	100,183	25.754	-5.38%
2018-10-24	0	45.50	45.50	46.45	43.50	47.95	62,000	2,816,425	45.426	26.71	26.71	27.26	25.53	28.14	105,635	26.662	0.66%
2018-10-23	0	45.20	45.20	46.55	44.50	49.25	98,200	4,646,465	47.316	26.53	26.53	27.32	26.12	28.91	167,313	27.771	-5.14%
2018-10-22	0	47.65	47.30	47.95	47.20	50.00	23,723	1,136,777	47.919	27.97	27.76	28.14	27.70	29.35	40,419	28.125	1.38%
2018-10-19	0	47.00	47.00	47.05	43.00	53.85	87,800	4,045,076	46.071	27.59	27.59	27.61	25.24	31.61	149,593	27.040	6.33%
2018-10-18	0	44.20	44.10	45.55	43.55	45.55	49,200	2,223,850	45.200	25.94	25.88	26.73	25.56	26.73	83,827	26.529	-3.18%
2018-10-16	0	45.65	45.65	48.50	42.15	49.90	95,000	4,149,815	43.682	26.79	26.79	28.47	24.74	29.29	161,861	25.638	6.91%
2018-10-15	0	42.70	42.70	42.90	42.50	44.60	27,300	1,178,575	43.171	25.06	25.06	25.18	24.94	26.18	46,514	25.338	-2.95%
2018-10-12	0	44.00	44.00	44.15	42.05	46.20	22,300	994,400	44.592	25.82	25.82	25.91	24.68	27.12	37,995	26.172	-4.14%
2018-10-11	0	45.90	44.55	45.95	44.20	47.00	47,176	2,155,640	45.694	26.94	26.15	26.97	25.94	27.59	80,378	26.819	-6.61%
2018-10-10	0	49.15	49.00	49.30	48.80	49.30	6,800	332,995	48.970	28.85	28.76	28.94	28.64	28.94	11,586	28.742	0.92%
2018-10-09	0	48.70	48.00	48.70	47.80	48.75	6,456	312,190	48.357	28.58	28.17	28.58	28.05	28.61	11,000	28.382	1.88%
2018-10-08	0	47.80	47.50	47.85	47.15	48.50	60,200	2,888,931	47.989	28.05	27.88	28.08	27.67	28.47	102,569	28.166	-0.42%
2018-10-05	0	48.00	48.00	48.50	47.20	50.20	61,425	2,972,750	48.396	28.17	28.17	28.47	27.70	29.46	104,656	28.405	-3.90%
2018-10-04	0	49.95	49.50	49.95	49.50	50.50	5,600	279,375	49.888	29.32	29.05	29.32	29.05	29.64	9,541	29.281	-3.38%
2018-10-03	0	51.70	51.05	51.75	51.00	56.00	22,300	1,186,055	53.186	30.34	29.96	30.37	29.93	32.87	37,995	31.216	1.47%
2018-10-02	0	50.95	50.90	51.20	48.50	53.00	22,200	1,129,315	50.870	29.90	29.87	30.05	28.47	31.11	37,824	29.857	-4.68%
2018-09-28	0	53.45	53.40	53.50	52.15	53.50	34,800	1,844,227	52.995	31.37	31.34	31.40	30.61	31.40	59,292	31.104	1.71%
2018-09-27	0	52.55	52.00	52.75	51.90	53.80	53,300	2,824,285	52.988	30.84	30.52	30.96	30.46	31.58	90,812	31.100	1.06%
2018-09-26	0	52.00	52.00	53.60	52.00	53.60	7,800	410,093	52.576	30.52	30.52	31.46	30.52	31.46	13,290	30.858	-0.67%
2018-09-24	0	52.35	51.60	52.40	51.65	53.50	57,400	3,019,680	52.608	30.73	30.29	30.75	30.31	31.40	97,798	30.877	0.38%
2018-09-21	0	52.15	51.80	52.40	51.80	53.65	27,600	1,444,170	52.325	30.61	30.40	30.75	30.40	31.49	47,025	30.711	-1.14%
2018-09-20	0	52.75	52.75	53.00	52.20	53.00	73,900	3,902,720	52.811	30.96	30.96	31.11	30.64	31.11	125,911	30.996	2.43%
2018-09-19	0	51.50	50.70	51.75	51.00	53.00	17,000	880,155	51.774	30.23	29.76	30.37	29.93	31.11	28,965	30.387	-2.83%
2018-09-18	0	53.00	50.50	56.45	49.10	53.10	8,700	438,937	50.453	31.11	29.64	33.13	28.82	31.17	14,823	29.612	2.12%
2018-09-17	0	51.90	51.90	52.20	51.70	52.85	64,600	3,369,901	52.166	30.46	30.46	30.64	30.34	31.02	110,065	30.617	-1.52%
2018-09-14	0	52.70	52.50	52.70	52.50	54.15	29,500	1,563,065	52.985	30.93	30.81	30.93	30.81	31.78	50,262	31.098	-3.13%
2018-09-13	0	54.40	54.25	54.50	54.05	56.50	44,100	2,418,685	54.845	31.93	31.84	31.99	31.72	33.16	75,137	32.190	-1.09%
2018-09-12	0	55.00	55.00	55.15	54.30	56.00	98,790	5,460,677	55.276	32.28	32.28	32.37	31.87	32.87	168,318	32.443	-1.79%
2018-09-11	0	56.00	55.90	56.00	55.90	56.95	92,000	5,179,800	56.302	32.87	32.81	32.87	32.81	33.43	156,749	33.045	-0.97%
2018-09-10	0	56.55	56.00	56.55	55.45	56.90	45,400	2,549,285	56.152	33.19	32.87	33.19	32.54	33.40	77,352	32.957	-0.79%
2018-09-07	0	57.00	56.55	57.00	56.10	57.50	19,000	1,078,475	56.762	33.45	33.19	33.45	32.93	33.75	32,372	33.315	2.24%
2018-09-06	0	55.75	55.60	55.75	55.60	57.50	43,100	2,419,315	56.133	32.72	32.63	32.72	32.63	33.75	73,434	32.946	-0.98%
2018-09-05	0	56.30	56.20	56.70	55.65	56.95	72,694	4,074,432	56.049	33.04	32.99	33.28	32.66	33.43	123,856	32.897	-1.14%
2018-09-04	0	56.95	56.70	57.20	56.60	57.50	8,000	455,800	56.975	33.43	33.28	33.57	33.22	33.75	13,630	33.440	-0.09%
2018-09-03	0	57.00	56.85	57.00	56.60	57.50	8,900	508,680	57.155	33.45	33.37	33.45	33.22	33.75	15,164	33.546	-2.90%
2018-08-31	0	58.70	58.20	58.70	58.25	59.20	52,900	3,116,000	58.904	34.45	34.16	34.45	34.19	34.75	90,131	34.572	-0.51%
2018-08-30	0	59.00	58.55	59.00	58.30	59.20	80,200	4,719,515	58.847	34.63	34.36	34.63	34.22	34.75	136,645	34.539	1.29%
2018-08-29	0	58.25	58.05	58.15	58.00	59.20	91,300	5,359,465	58.702	34.19	34.07	34.13	34.04	34.75	155,557	34.453	0.09%
2018-08-28	0	58.20	57.90	58.30	57.30	58.60	103,000	5,979,090	58.049	34.16	33.98	34.22	33.63	34.39	175,491	34.071	0.69%
2018-08-27	0	57.80	57.25	57.80	55.00	58.20	158,200	9,050,295	57.208	33.92	33.60	33.92	32.28	34.16	269,541	33.577	-0.26%
2018-08-24	0	57.95	57.85	57.95	56.70	58.30	39,875	2,305,680	57.823	34.01	33.95	34.01	33.28	34.22	67,939	33.938	0.61%
2018-08-23	0	57.60	57.55	58.00	56.75	58.80	213,800	12,278,662	57.431	33.81	33.78	34.04	33.31	34.51	364,272	33.707	0.52%
2018-08-22	0	57.30	57.30	57.75	55.40	57.80	47,600	2,696,325	56.645	33.63	33.63	33.89	32.52	33.92	81,101	33.247	2.23%
2018-08-21	0	56.05	55.55	56.05	54.80	56.15	51,504	2,862,379	55.576	32.90	32.60	32.90	32.16	32.96	87,752	32.619	2.84%
2018-08-20	0	54.50	54.45	54.50	54.40	55.00	72,500	3,955,692	54.561	31.99	31.96	31.99	31.93	32.28	123,525	32.023	0.93%
2018-08-17	0	54.00	53.70	54.00	53.10	55.00	49,159	2,657,287	54.055	31.69	31.52	31.69	31.17	32.28	83,757	31.726	1.41%
2018-08-16	0	53.25	53.25	53.45	52.70	53.65	41,300	2,194,110	53.126	31.25	31.25	31.37	30.93	31.49	70,367	31.181	0.38%
2018-08-15	0	53.05	52.80	53.05	52.60	54.05	104,600	5,550,090	53.060	31.14	30.99	31.14	30.87	31.72	178,217	31.142	-1.58%
2018-08-14	0	53.90	53.35	53.85	53.30	55.05	62,736	3,383,197	53.928	31.64	31.31	31.61	31.28	32.31	106,889	31.651	-1.64%
2018-08-13	0	54.80	54.35	54.90	53.00	55.30	75,900	4,099,725	54.015	32.16	31.90	32.22	31.11	32.46	129,318	31.703	2.14%
2018-08-10	0	53.65	53.70	54.15	52.80	56.55	160,000	8,692,110	54.326	31.49	31.52	31.78	30.99	33.19	272,608	31.885	-1.29%
2018-08-09	0	54.35	54.30	54.55	54.05	55.40	82,200	4,503,355	54.785	31.90	31.87	32.02	31.72	32.52	140,052	32.155	-1.90%
2018-08-08	0	55.40	55.00	55.40	55.00	55.50	5,700	313,730	55.040	32.52	32.28	32.52	32.28	32.57	9,712	32.305	-0.18%
2018-08-07	0	55.50	55.25	55.50	54.75	55.70	59,300	3,268,205	55.113	32.57	32.43	32.57	32.13	32.69	101,035	32.347	1.37%
2018-08-06	0	54.75	54.60	54.75	54.25	55.40	62,800	3,432,935	54.665	32.13	32.05	32.13	31.84	32.52	106,998	32.084	0.74%
2018-08-03	0	54.35	54.05	54.50	53.30	55.25	82,300	4,482,772	54.469	31.90	31.72	31.99	31.28	32.43	140,223	31.969	-1.27%
2018-08-02	0	55.05	55.00	55.10	54.00	56.20	78,400	4,317,020	55.064	32.31	32.28	32.34	31.69	32.99	133,578	32.318	0.18%
2018-08-01	0	54.95	54.65	55.00	54.10	55.00	36,700	2,001,920	54.548	32.25	32.08	32.28	31.75	32.28	62,529	32.016	1.10%
2018-07-31	0	54.35	54.15	54.45	53.65	54.50	92,800	5,026,515	54.165	31.90	31.78	31.96	31.49	31.99	158,112	31.791	0.65%
2018-07-30	0	54.00	54.00	54.20	53.00	56.70	123,400	6,685,322	54.176	31.69	31.69	31.81	31.11	33.28	210,249	31.797	1.50%
2018-07-27	0	53.20	53.20	53.45	52.75	54.00	44,800	2,394,060	53.439	31.22	31.22	31.37	30.96	31.69	76,330	31.365	0.95%
2018-07-26	0	52.70	52.70	52.75	52.55	53.80	15,800	841,720	53.273	30.93	30.93	30.96	30.84	31.58	26,920	31.267	-0.47%
2018-07-25	0	52.95	52.50	52.95	52.00	53.50	97,200	5,118,462	52.659	31.08	30.81	31.08	30.52	31.40	165,609	30.907	1.63%
2018-07-24	0	52.10	52.10	52.35	51.45	52.35	28,100	1,463,355	52.077	30.58	30.58	30.73	30.20	30.73	47,877	30.565	0.10%
2018-07-23	0	52.05	52.00	52.10	51.65	52.40	75,200	3,906,865	51.953	30.55	30.52	30.58	30.31	30.75	128,126	30.492	0.29%
2018-07-20	0	51.90	51.90	52.15	50.90	52.30	74,400	3,856,880	51.840	30.46	30.46	30.61	29.87	30.70	126,763	30.426	-0.10%
2018-07-19	0	51.95	51.95	52.10	51.70	52.30	65,400	3,387,910	51.803	30.49	30.49	30.58	30.34	30.70	111,428	30.404	-0.67%
2018-07-18	0	52.30	52.00	52.30	51.85	52.80	267,000	13,888,335	52.016	30.70	30.52	30.70	30.43	30.99	454,914	30.530	0.77%
2018-07-17	0	51.90	51.70	52.20	51.00	53.00	113,200	5,843,330	51.620	30.46	30.34	30.64	29.93	31.11	192,870	30.297	0.10%
2018-07-16	0	51.85	51.80	51.85	51.35	52.40	63,700	3,300,757	51.817	30.43	30.40	30.43	30.14	30.75	108,532	30.413	0.88%
2018-07-13	0	51.40	51.35	51.50	50.65	51.50	22,800	1,168,841	51.265	30.17	30.14	30.23	29.73	30.23	38,847	30.089	1.88%
2018-07-12	0	50.45	50.20	50.65	48.40	50.85	76,200	3,773,681	49.523	29.61	29.46	29.73	28.41	29.85	129,829	29.066	3.70%
2018-07-11	0	48.65	49.00	49.20	47.10	49.55	61,500	2,962,755	48.175	28.55	28.76	28.88	27.64	29.08	104,784	28.275	1.35%
2018-07-10	0	48.00	47.70	48.15	47.25	49.45	74,600	3,550,666	47.596	28.17	28.00	28.26	27.73	29.02	127,103	27.935	0.00%
2018-07-09	0	48.00	47.75	48.20	46.40	48.35	77,400	3,640,305	47.032	28.17	28.03	28.29	27.23	28.38	131,874	27.604	3.45%
2018-07-06	0	46.40	46.20	46.40	45.55	46.70	187,900	8,522,116	45.355	27.23	27.12	27.23	26.73	27.41	320,144	26.620	1.75%
2018-07-05	0	45.60	45.55	45.95	45.40	46.60	225,600	10,575,670	46.878	26.76	26.73	26.97	26.65	27.35	384,377	27.514	-2.15%
2018-07-04	0	46.60	46.40	46.60	46.50	48.80	41,045	1,931,368	47.055	27.35	27.23	27.35	27.29	28.64	69,932	27.618	-2.92%
2018-07-03	0	48.00	47.60	48.05	46.60	48.90	86,000	4,085,588	47.507	28.17	27.94	28.20	27.35	28.70	146,527	27.883	-2.14%
2018-06-29	0	49.05	48.80	49.05	47.10	49.65	31,700	1,541,810	48.638	28.79	28.64	28.79	27.64	29.14	54,010	28.547	4.47%
2018-06-28	0	46.95	47.00	47.30	46.40	48.60	6,000	284,090	47.348	27.56	27.59	27.76	27.23	28.52	10,223	27.790	-2.09%
2018-06-27	0	47.95	47.80	48.00	47.80	49.85	112,700	5,537,383	49.134	28.14	28.05	28.17	28.05	29.26	192,018	28.838	-3.23%
2018-06-26	0	49.55	49.25	49.55	47.80	49.85	43,400	2,128,950	49.054	29.08	28.91	29.08	28.05	29.26	73,945	28.791	2.16%
2018-06-25	0	48.50	48.45	48.80	48.20	51.45	66,900	3,331,419	49.797	28.47	28.44	28.64	28.29	30.20	113,984	29.227	-5.73%
2018-06-22	0	51.45	51.20	51.55	50.60	51.70	42,300	2,167,894	51.250	30.20	30.05	30.26	29.70	30.34	72,071	30.080	1.48%
2018-06-21	0	50.70	50.35	50.75	50.35	51.70	59,300	2,992,473	50.463	29.76	29.55	29.79	29.55	30.34	101,035	29.618	1.71%
2018-06-20	0	49.85	49.70	50.00	47.55	50.35	181,400	8,904,975	49.090	29.26	29.17	29.35	27.91	29.55	309,069	28.812	-1.87%
2018-06-19	0	50.80	50.40	50.80	50.15	53.55	101,000	5,199,215	51.477	29.82	29.58	29.82	29.43	31.43	172,084	30.213	-4.04%
2018-06-15	0	53.55	53.35	53.70	53.00	55.05	68,340	3,669,614	53.696	31.07	30.95	31.16	30.75	31.94	117,784	31.155	-2.19%
2018-06-14	0	54.75	54.75	54.95	54.65	55.90	11,900	656,910	55.203	31.77	31.77	31.88	31.71	32.43	20,510	32.029	-2.41%
2018-06-13	0	56.10	55.70	56.15	55.10	56.15	62,200	3,448,015	55.434	32.55	32.32	32.58	31.97	32.58	107,202	32.164	1.17%
2018-06-12	0	55.45	55.30	55.35	54.95	55.50	42,200	2,331,955	55.260	32.17	32.09	32.11	31.88	32.20	72,732	32.062	0.82%
2018-06-11	0	55.00	54.90	55.00	54.00	55.55	77,100	4,233,760	54.913	31.91	31.85	31.91	31.33	32.23	132,882	31.861	0.27%
2018-06-08	0	54.85	54.50	54.95	54.50	55.30	79,400	4,334,165	54.586	31.82	31.62	31.88	31.62	32.09	136,846	31.672	-0.72%
2018-06-07	0	55.25	55.00	55.50	55.00	56.00	110,700	6,150,665	55.562	32.06	31.91	32.20	31.91	32.49	190,792	32.238	0.27%
2018-06-06	0	55.10	55.05	55.10	54.35	56.15	159,600	8,808,370	55.190	31.97	31.94	31.97	31.53	32.58	275,072	32.022	-1.69%
2018-06-05	0	56.05	56.05	56.10	55.75	57.05	70,580	3,968,146	56.222	32.52	32.52	32.55	32.35	33.10	121,645	32.621	-2.94%
2018-06-04	0	57.75	57.45	57.50	57.30	58.20	77,200	4,445,860	57.589	33.51	33.33	33.36	33.25	33.77	133,055	33.414	1.32%
2018-06-01	0	57.00	56.70	57.00	55.65	57.00	119,000	6,672,779	56.074	33.07	32.90	33.07	32.29	33.07	205,097	32.535	-0.26%
2018-05-31	0	57.15	58.80	59.85	55.15	59.85	177,100	9,960,440	56.242	33.16	34.12	34.73	32.00	34.73	305,233	32.632	2.24%
2018-05-30	0	55.90	55.50	55.90	54.95	56.90	437,800	24,247,370	55.385	32.43	32.20	32.43	31.88	33.01	754,551	32.135	-1.58%
2018-05-29	0	56.80	56.50	56.85	56.00	57.90	148,800	8,470,335	56.924	32.96	32.78	32.99	32.49	33.59	256,458	33.028	-0.35%
2018-05-28	0	57.00	56.80	57.00	56.80	58.60	64,100	3,672,375	57.291	33.07	32.96	33.07	32.96	34.00	110,477	33.241	-1.72%
2018-05-25	0	58.00	57.95	58.00	57.40	58.35	148,000	8,582,180	57.988	33.65	33.62	33.65	33.30	33.86	255,079	33.645	0.61%
2018-05-24	0	57.65	57.60	57.65	57.25	58.20	45,800	2,641,600	57.677	33.45	33.42	33.45	33.22	33.77	78,937	33.465	0.96%
2018-05-23	0	57.10	57.15	57.70	57.10	59.30	157,688	9,127,659	57.884	33.13	33.16	33.48	33.13	34.41	271,776	33.585	-0.87%
2018-05-21	0	57.60	57.45	57.80	57.10	59.90	78,800	4,628,030	58.731	33.42	33.33	33.54	33.13	34.75	135,812	34.077	-1.37%
2018-05-18	0	58.40	58.30	58.50	57.05	59.35	260,800	15,291,055	58.631	33.88	33.83	33.94	33.10	34.44	449,491	34.019	2.55%
2018-05-17	0	56.95	56.70	56.95	53.70	57.10	306,700	17,030,525	55.528	33.04	32.90	33.04	31.16	33.13	528,600	32.218	7.35%
2018-05-16	0	53.05	52.95	53.05	52.85	54.00	105,086	5,593,811	53.231	30.78	30.72	30.78	30.66	31.33	181,116	30.885	-0.09%
2018-05-15	0	53.10	53.00	53.10	52.00	53.45	69,500	3,676,977	52.906	30.81	30.75	30.81	30.17	31.01	119,784	30.697	2.02%
2018-05-14	0	52.05	51.90	52.05	52.00	55.00	22,600	1,191,350	52.715	30.20	30.11	30.20	30.17	31.91	38,951	30.586	-1.70%
2018-05-11	0	52.95	52.50	52.95	51.50	53.30	85,400	4,498,435	52.675	30.72	30.46	30.72	29.88	30.93	147,188	30.563	1.73%
2018-05-10	0	52.05	52.00	52.25	51.25	52.75	94,400	4,913,375	52.048	30.20	30.17	30.32	29.74	30.61	162,699	30.199	-1.79%
2018-05-09	0	53.00	52.45	53.00	51.85	53.00	71,275	3,744,433	52.535	30.75	30.43	30.75	30.08	30.75	122,843	30.481	0.76%
2018-05-08	0	52.60	52.50	52.60	52.55	54.00	70,400	3,769,405	53.543	30.52	30.46	30.52	30.49	31.33	121,335	31.066	-2.59%
2018-05-07	0	54.00	53.90	54.00	51.05	54.90	509,600	26,453,380	51.910	31.33	31.27	31.33	29.62	31.85	878,299	30.119	3.95%
2018-05-04	0	51.95	51.80	52.15	51.70	52.20	27,000	1,400,625	51.875	30.14	30.05	30.26	30.00	30.29	46,535	30.099	-1.42%
2018-05-03	0	52.70	52.55	52.70	52.55	53.35	110,400	5,852,132	53.008	30.58	30.49	30.58	30.49	30.95	190,275	30.756	-0.57%
2018-05-02	0	53.00	52.55	53.00	51.20	53.40	167,000	8,710,085	52.156	30.75	30.49	30.75	29.71	30.98	287,826	30.262	2.91%
2018-04-30	0	51.50	51.15	51.50	50.45	51.50	89,300	4,580,695	51.296	29.88	29.68	29.88	29.27	29.88	153,909	29.762	1.68%
2018-04-27	0	50.65	50.30	50.65	50.30	51.15	34,900	1,770,100	50.719	29.39	29.18	29.39	29.18	29.68	60,150	29.428	-0.98%
2018-04-26	0	51.15	50.85	51.15	49.90	52.20	136,100	6,917,855	50.829	29.68	29.50	29.68	28.95	30.29	234,569	29.492	-2.20%
2018-04-25	0	52.30	52.05	52.30	51.00	52.75	151,800	7,934,735	52.271	30.35	30.20	30.35	29.59	30.61	261,628	30.328	-0.19%
2018-04-24	0	52.40	52.10	52.40	51.60	53.40	152,000	7,939,770	52.235	30.40	30.23	30.40	29.94	30.98	261,973	30.308	2.04%
2018-04-23	0	51.35	51.35	51.55	51.20	53.40	83,900	4,363,760	52.011	29.79	29.79	29.91	29.71	30.98	144,602	30.178	-3.30%
2018-04-20	0	53.10	53.05	53.45	51.80	54.00	205,500	10,917,115	53.125	30.81	30.78	31.01	30.05	31.33	354,181	30.824	0.38%
2018-04-19	0	52.90	52.75	52.90	52.20	53.50	73,700	3,888,185	52.757	30.69	30.61	30.69	30.29	31.04	127,022	30.610	1.54%
2018-04-18	0	52.10	51.85	52.00	51.50	53.80	136,500	7,143,665	52.335	30.23	30.08	30.17	29.88	31.22	235,259	30.365	0.10%
2018-04-17	0	52.05	52.00	52.05	52.00	53.70	90,518	4,750,784	52.484	30.20	30.17	30.20	30.17	31.16	156,008	30.452	-3.07%
2018-04-16	0	53.70	53.70	53.90	51.75	54.75	266,400	14,167,155	53.180	31.16	31.16	31.27	30.03	31.77	459,142	30.856	-1.47%
2018-04-13	0	54.50	53.95	54.50	53.80	56.15	211,500	11,510,515	54.423	31.62	31.30	31.62	31.22	32.58	364,522	31.577	-2.15%
2018-04-12	0	55.70	55.70	55.75	53.45	55.95	383,000	21,223,380	55.414	32.32	32.32	32.35	31.01	32.46	660,103	32.152	3.15%
2018-04-11	0	54.00	53.90	54.00	52.65	54.00	97,300	5,191,530	53.356	31.33	31.27	31.33	30.55	31.33	167,697	30.958	2.56%
2018-04-10	0	52.65	52.50	52.70	51.80	54.25	107,800	5,712,320	52.990	30.55	30.46	30.58	30.05	31.48	185,794	30.745	1.25%
2018-04-09	0	52.00	51.95	52.00	51.05	52.30	250,500	12,909,040	51.533	30.17	30.14	30.17	29.62	30.35	431,739	29.900	1.07%
2018-04-06	0	51.45	51.05	51.50	50.85	52.50	116,400	5,995,305	51.506	29.85	29.62	29.88	29.50	30.46	200,616	29.884	-1.25%
2018-04-04	0	52.10	51.80	52.10	50.85	52.50	190,100	9,842,290	51.774	30.23	30.05	30.23	29.50	30.46	327,639	30.040	0.39%
2018-04-03	0	51.90	51.80	51.90	48.80	52.00	442,100	22,615,894	51.156	30.11	30.05	30.11	28.31	30.17	761,963	29.681	5.70%
2018-03-29	0	49.10	49.10	49.45	47.30	50.00	167,950	8,166,335	48.624	28.49	28.49	28.69	27.44	29.01	289,463	28.212	0.10%
2018-03-28	0	49.05	48.50	49.10	46.95	49.90	464,300	22,391,100	48.226	28.46	28.14	28.49	27.24	28.95	800,224	27.981	3.48%
2018-03-27	0	47.40	47.30	47.40	45.00	47.50	452,700	21,129,685	46.675	27.50	27.44	27.50	26.11	27.56	780,232	27.081	6.04%
2018-03-26	0	44.70	44.60	44.70	41.85	45.00	185,700	8,159,905	43.941	25.94	25.88	25.94	24.28	26.11	320,055	25.495	4.56%
2018-03-23	0	42.75	42.25	42.75	41.90	44.00	50,600	2,154,360	42.576	24.80	24.51	24.80	24.31	25.53	87,209	24.703	-2.95%
2018-03-22	0	44.05	44.05	44.40	43.85	44.95	26,000	1,157,580	44.522	25.56	25.56	25.76	25.44	26.08	44,811	25.832	-0.90%
2018-03-21	0	44.45	44.05	44.45	43.85	45.00	104,800	4,663,375	44.498	25.79	25.56	25.79	25.44	26.11	180,624	25.818	1.02%
2018-03-20	0	44.00	43.75	44.00	43.30	44.00	112,600	4,938,000	43.854	25.53	25.38	25.53	25.12	25.53	194,067	25.445	1.73%
2018-03-19	0	43.25	43.25	43.50	43.20	43.85	434,100	18,897,480	43.533	25.09	25.09	25.24	25.07	25.44	748,174	25.258	1.17%
2018-03-16	0	42.75	42.70	42.80	41.80	43.15	138,800	5,874,370	42.323	24.80	24.78	24.83	24.25	25.04	239,223	24.556	1.79%
2018-03-15	0	42.00	41.70	42.00	41.30	42.05	72,000	3,017,870	41.915	24.37	24.19	24.37	23.96	24.40	124,093	24.320	0.00%
2018-03-14	0	42.00	41.75	42.00	41.20	42.05	21,800	914,980	41.972	24.37	24.22	24.37	23.90	24.40	37,572	24.352	0.00%
2018-03-13	0	42.00	41.85	42.00	41.85	42.10	27,800	1,167,365	41.992	24.37	24.28	24.37	24.28	24.43	47,913	24.364	0.12%
2018-03-12	0	41.95	41.65	41.95	41.50	42.00	57,600	2,411,165	41.861	24.34	24.17	24.34	24.08	24.37	99,274	24.288	1.08%
2018-03-09	0	41.50	41.25	41.50	41.20	41.90	52,400	2,171,855	41.448	24.08	23.93	24.08	23.90	24.31	90,312	24.048	0.61%
2018-03-08	0	41.25	41.10	41.25	40.70	41.50	31,200	1,285,155	41.191	23.93	23.85	23.93	23.61	24.08	53,773	23.899	0.86%
2018-03-07	0	40.90	40.70	40.90	40.60	41.25	64,200	2,624,610	40.882	23.73	23.61	23.73	23.56	23.93	110,649	23.720	-0.49%
2018-03-06	0	41.10	40.85	41.15	40.25	41.50	50,300	2,061,300	40.980	23.85	23.70	23.88	23.35	24.08	86,692	23.777	1.61%
2018-03-05	0	40.45	40.45	40.75	40.40	41.50	22,500	918,470	40.821	23.47	23.47	23.64	23.44	24.08	38,779	23.685	-2.65%
2018-03-02	0	41.55	40.95	41.60	40.30	42.00	40,700	1,660,410	40.796	24.11	23.76	24.14	23.38	24.37	70,147	23.671	2.97%
2018-03-01	0	40.35	40.35	40.45	40.35	40.85	32,400	1,314,935	40.584	23.41	23.41	23.47	23.41	23.70	55,842	23.548	-1.71%
2018-02-28	0	41.05	40.70	41.05	40.80	42.30	15,100	620,410	41.087	23.82	23.61	23.82	23.67	24.54	26,025	23.839	-1.08%
2018-02-27	0	41.50	41.50	41.55	41.50	42.55	93,600	3,925,784	41.942	24.08	24.08	24.11	24.08	24.69	161,320	24.335	-2.92%
2018-02-26	0	42.75	42.30	42.75	42.00	42.85	92,470	3,923,331	42.428	24.80	24.54	24.80	24.37	24.86	159,373	24.617	0.12%
2018-02-23	0	42.70	42.70	42.85	42.20	42.90	72,900	3,076,524	42.202	24.78	24.78	24.86	24.48	24.89	125,644	24.486	2.40%
2018-02-22	0	41.70	41.70	41.75	41.00	43.10	37,200	1,566,510	42.110	24.19	24.19	24.22	23.79	25.01	64,114	24.433	-3.47%
2018-02-21	0	43.20	43.20	43.35	42.90	43.65	35,000	1,511,640	43.190	25.07	25.07	25.15	24.89	25.33	60,323	25.059	-0.69%
2018-02-20	0	43.50	43.50	43.55	42.45	44.00	109,930	4,742,749	43.143	25.24	25.24	25.27	24.63	25.53	189,465	25.032	2.47%
2018-02-15	0	42.45	42.20	42.60	40.95	42.60	38,400	1,611,805	41.974	24.63	24.48	24.72	23.76	24.72	66,183	24.354	5.60%
2018-02-14	0	40.20	40.20	40.75	39.15	41.00	57,500	2,321,915	40.381	23.32	23.32	23.64	22.72	23.79	99,102	23.430	2.81%
2018-02-13	0	39.10	39.10	39.45	38.95	40.40	53,040	2,105,302	39.693	22.69	22.69	22.89	22.60	23.44	91,415	23.030	0.51%
2018-02-12	0	38.90	38.90	39.05	38.75	39.45	274,100	10,669,410	38.925	22.57	22.57	22.66	22.48	22.89	472,413	22.585	0.13%
2018-02-09	0	38.85	38.70	39.00	38.60	39.85	23,500	916,955	39.019	22.54	22.45	22.63	22.40	23.12	40,502	22.640	-3.24%
2018-02-08	0	40.15	40.05	40.60	40.00	40.70	89,900	3,622,155	40.291	23.30	23.24	23.56	23.21	23.61	154,943	23.377	-0.12%
2018-02-07	0	40.20	40.05	40.20	39.60	40.95	44,500	1,782,810	40.063	23.32	23.24	23.32	22.98	23.76	76,696	23.245	1.77%
2018-02-06	0	39.50	39.30	39.50	38.70	41.80	259,000	10,315,055	39.826	22.92	22.80	22.92	22.45	24.25	446,388	23.108	-5.62%
2018-02-05	0	41.85	41.85	41.90	40.70	42.80	83,000	3,464,575	41.742	24.28	24.28	24.31	23.61	24.83	143,051	24.219	-2.22%
2018-02-02	0	42.80	42.80	42.85	42.60	43.60	14,000	600,515	42.894	24.83	24.83	24.86	24.72	25.30	24,129	24.888	0.00%
2018-02-01	0	42.80	42.75	43.10	42.75	43.60	34,800	1,496,895	43.014	24.83	24.80	25.01	24.80	25.30	59,978	24.957	-2.06%
2018-01-31	0	43.70	43.50	43.70	42.80	43.80	65,800	2,845,045	43.238	25.36	25.24	25.36	24.83	25.41	113,407	25.087	0.69%
2018-01-30	0	43.40	43.40	43.70	43.35	44.25	52,000	2,284,605	43.935	25.18	25.18	25.36	25.15	25.67	89,622	25.491	-1.92%
2018-01-29	0	44.25	44.25	44.40	44.00	44.50	59,500	2,636,195	44.306	25.67	25.67	25.76	25.53	25.82	102,549	25.707	-0.45%
2018-01-26	0	44.45	44.45	44.50	43.40	44.50	189,300	8,334,540	44.028	25.79	25.79	25.82	25.18	25.82	326,260	25.546	1.25%
2018-01-25	0	43.90	43.90	44.30	43.10	44.60	55,800	2,449,980	43.906	25.47	25.47	25.70	25.01	25.88	96,172	25.475	0.00%
2018-01-24	0	43.90	43.50	44.00	42.90	44.25	111,700	4,881,500	43.702	25.47	25.24	25.53	24.89	25.67	192,516	25.356	3.17%
2018-01-23	0	42.55	42.55	43.00	42.35	42.80	81,800	3,481,200	42.557	24.69	24.69	24.95	24.57	24.83	140,983	24.692	0.47%
2018-01-22	0	42.35	42.35	42.70	42.35	42.95	46,300	1,967,330	42.491	24.57	24.57	24.78	24.57	24.92	79,798	24.654	-0.94%
2018-01-19	0	42.75	42.65	42.85	41.05	43.00	95,300	4,029,170	42.279	24.80	24.75	24.86	23.82	24.95	164,250	24.531	4.01%
2018-01-18	0	41.10	41.05	41.30	39.80	42.00	205,400	8,384,935	40.822	23.85	23.82	23.96	23.09	24.37	354,008	23.686	1.99%
2018-01-17	0	40.30	40.05	40.30	39.30	40.55	93,600	3,731,715	39.869	23.38	23.24	23.38	22.80	23.53	161,320	23.132	0.75%
2018-01-16	0	40.00	39.95	40.00	39.60	42.55	110,500	4,521,365	40.917	23.21	23.18	23.21	22.98	24.69	190,448	23.741	-4.08%
2018-01-15	0	41.70	41.60	41.80	41.55	43.00	186,300	7,956,245	42.707	24.19	24.14	24.25	24.11	24.95	321,089	24.779	-1.65%
2018-01-12	0	42.40	42.30	42.75	41.40	43.00	128,400	5,423,490	42.239	24.60	24.54	24.80	24.02	24.95	221,298	24.508	3.67%
2018-01-11	0	40.90	40.85	41.15	39.45	41.25	102,800	4,152,410	40.393	23.73	23.70	23.88	22.89	23.93	177,177	23.437	3.68%
2018-01-10	0	39.45	39.20	39.45	39.00	40.00	47,600	1,877,710	39.448	22.89	22.74	22.89	22.63	23.21	82,039	22.888	-0.38%
2018-01-09	0	39.60	39.60	39.65	39.10	40.20	66,300	2,619,020	39.503	22.98	22.98	23.01	22.69	23.32	114,269	22.920	-1.49%
2018-01-08	0	40.20	40.00	40.50	39.50	40.30	29,400	1,167,265	39.703	23.32	23.21	23.50	22.92	23.38	50,671	23.036	0.37%
2018-01-05	0	40.05	40.05	40.55	39.90	41.70	107,700	4,398,060	40.836	23.24	23.24	23.53	23.15	24.19	185,622	23.694	-1.84%
2018-01-04	0	40.80	40.80	40.95	38.80	41.45	229,700	9,160,400	39.880	23.67	23.67	23.76	22.51	24.05	395,890	23.139	4.88%
2018-01-03	0	38.90	38.65	38.95	37.50	38.90	73,100	2,790,835	38.178	22.57	22.43	22.60	21.76	22.57	125,988	22.152	2.64%
2018-01-02	0	37.90	37.55	37.90	37.50	38.00	74,700	2,825,550	37.825	21.99	21.79	21.99	21.76	22.05	128,746	21.947	1.07%
2017-12-29	0	37.50	37.45	37.80	37.20	38.00	41,500	1,556,670	37.510	21.76	21.73	21.93	21.58	22.05	71,526	21.764	0.00%
2017-12-28	0	37.50	37.50	37.80	37.45	37.95	25,700	968,825	37.697	21.76	21.76	21.93	21.73	22.02	44,294	21.873	0.40%
2017-12-27	0	37.35	37.30	37.40	36.95	37.55	419,700	15,555,700	37.064	21.67	21.64	21.70	21.44	21.79	723,356	21.505	0.40%
2017-12-22	0	37.20	37.20	37.30	37.00	37.65	38,900	1,445,925	37.170	21.58	21.58	21.64	21.47	21.84	67,044	21.567	0.27%
2017-12-21	0	37.10	37.00	37.05	36.70	37.30	71,800	2,661,910	37.074	21.53	21.47	21.50	21.29	21.64	123,748	21.511	-0.54%
2017-12-20	0	37.30	37.30	37.35	36.00	37.35	1,100	40,790	37.082	21.64	21.64	21.67	20.89	21.67	1,896	21.515	0.40%
2017-12-19	0	37.15	36.80	37.25	36.10	37.25	35,100	1,285,420	36.622	21.55	21.35	21.61	20.95	21.61	60,495	21.248	2.77%
2017-12-18	0	36.15	36.15	36.30	35.15	36.25	16,000	575,590	35.974	20.97	20.97	21.06	20.39	21.03	27,576	20.873	0.42%
2017-12-15	0	36.00	36.00	36.30	35.65	36.30	10,200	368,120	36.090	20.89	20.89	21.06	20.68	21.06	17,580	20.940	-0.55%
2017-12-14	0	36.20	36.05	36.25	36.00	36.40	15,200	547,770	36.038	21.00	20.92	21.03	20.89	21.12	26,197	20.909	1.54%
2017-12-13	0	35.65	35.65	35.80	35.30	36.10	49,200	1,762,625	35.826	20.68	20.68	20.77	20.48	20.95	84,797	20.787	-2.06%
2017-12-12	0	36.40	36.40	36.70	36.10	36.50	19,600	711,490	36.301	21.12	21.12	21.29	20.95	21.18	33,781	21.062	0.69%
2017-12-11	0	36.15	36.15	36.35	36.10	36.50	3,700	133,965	36.207	20.97	20.97	21.09	20.95	21.18	6,377	21.008	0.14%
2017-12-08	0	36.10	35.40	36.10	35.70	36.30	4,000	143,680	35.920	20.95	20.54	20.95	20.71	21.06	6,894	20.841	1.98%
2017-12-07	0	35.40	35.20	35.40	35.05	36.00	23,000	816,515	35.501	20.54	20.42	20.54	20.34	20.89	39,641	20.598	0.00%
2017-12-06	0	35.40	35.75	35.90	35.30	36.30	18,300	659,715	36.050	20.54	20.74	20.83	20.48	21.06	31,540	20.917	-4.07%
2017-12-05	0	36.90	36.60	36.90	36.20	37.20	24,600	908,867	36.946	21.41	21.24	21.41	21.00	21.58	42,398	21.436	0.14%
2017-12-04	0	36.85	36.80	36.90	36.00	36.85	6,400	234,880	36.700	21.38	21.35	21.41	20.89	21.38	11,030	21.294	0.41%
2017-12-01	0	36.70	35.90	36.25	36.00	36.70	12,600	456,155	36.203	21.29	20.83	21.03	20.89	21.29	21,716	21.005	1.66%
2017-11-30	0	36.10	36.10	36.70	36.00	36.75	12,600	456,620	36.240	20.95	20.95	21.29	20.89	21.32	21,716	21.027	-2.30%
2017-11-29	0	36.95	36.95	37.15	36.15	37.15	2,800	103,195	36.855	21.44	21.44	21.55	20.97	21.55	4,826	21.384	-0.67%
2017-11-28	0	37.20	36.45	37.20	35.90	37.20	600	21,750	36.250	21.58	21.15	21.58	20.83	21.58	1,034	21.033	0.54%
2017-11-27	0	37.00	36.55	37.45	36.30	37.00	1,400	51,700	36.929	21.47	21.21	21.73	21.06	21.47	2,413	21.426	-0.94%
2017-11-24	0	37.35	37.35	38.10	35.55	38.10	76,200	2,765,050	36.287	21.67	21.67	22.11	20.63	22.11	131,331	21.054	-0.93%
2017-11-23	0	37.70	37.45	37.90	37.15	38.10	27,000	1,018,420	37.719	21.87	21.73	21.99	21.55	22.11	46,535	21.885	0.13%
2017-11-22	0	37.65	37.25	37.65	36.55	40.20	17,500	660,035	37.716	21.84	21.61	21.84	21.21	23.32	30,161	21.883	4.01%
2017-11-21	0	36.20	36.10	36.30	35.90	36.80	20,800	751,500	36.130	21.00	20.95	21.06	20.83	21.35	35,849	20.963	-0.55%
2017-11-20	0	36.40	36.55	36.80	36.10	36.80	2,200	80,285	36.493	21.12	21.21	21.35	20.95	21.35	3,792	21.174	-1.49%
2017-11-17	0	36.95	36.85	37.00	36.80	37.15	17,800	657,255	36.924	21.44	21.38	21.47	21.35	21.55	30,678	21.424	-0.14%
2017-11-16	0	37.00	36.90	37.00	36.90	37.25	2,150	79,517	36.985	21.47	21.41	21.47	21.41	21.61	3,706	21.459	0.27%
2017-11-15	0	36.90	36.90	37.00	36.35	37.30	9,300	340,410	36.603	21.41	21.41	21.47	21.09	21.64	16,029	21.238	-0.14%
2017-11-14	0	36.95	36.90	37.00	36.90	37.50	16,000	594,050	37.128	21.44	21.41	21.47	21.41	21.76	27,576	21.542	-2.38%
2017-11-13	0	37.85	37.80	37.90	37.10	37.95	13,200	496,275	37.597	21.96	21.93	21.99	21.53	22.02	22,750	21.814	-0.26%
2017-11-10	0	37.95	37.70	38.00	37.55	38.00	11,000	416,470	37.861	22.02	21.87	22.05	21.79	22.05	18,959	21.967	-0.39%
2017-11-09	0	38.10	38.05	38.20	37.35	38.50	17,500	661,710	37.812	22.11	22.08	22.16	21.67	22.34	30,161	21.939	1.60%
2017-11-08	0	37.50	37.05	37.50	36.20	37.50	50,200	1,863,735	37.126	21.76	21.50	21.76	21.00	21.76	86,520	21.541	1.90%
2017-11-07	0	36.80	36.60	36.80	36.50	36.95	460,900	16,829,915	36.515	21.35	21.24	21.35	21.18	21.44	794,364	21.187	0.00%
2017-11-06	0	36.80	36.80	36.90	36.80	37.20	12,200	450,895	36.959	21.35	21.35	21.41	21.35	21.58	21,027	21.444	-2.00%
2017-11-03	0	37.55	37.40	37.55	37.20	37.80	48,600	1,822,985	37.510	21.79	21.70	21.79	21.58	21.93	83,762	21.764	-0.27%
2017-11-02	0	37.65	37.45	37.65	37.20	37.95	11,900	445,420	37.430	21.84	21.73	21.84	21.58	22.02	20,510	21.717	-1.18%
2017-11-01	0	38.10	38.05	38.15	37.55	38.15	540,500	20,300,390	37.559	22.11	22.08	22.14	21.79	22.14	931,556	21.792	-0.13%
2017-10-31	0	38.15	38.15	38.25	38.15	38.55	14,100	541,325	38.392	22.14	22.14	22.19	22.14	22.37	24,301	22.275	-0.52%
2017-10-30	0	38.35	38.15	38.35	38.10	38.80	16,600	639,820	38.543	22.25	22.14	22.25	22.11	22.51	28,610	22.363	0.26%
2017-10-27	0	38.25	37.75	38.25	37.60	38.50	86,100	3,297,515	38.299	22.19	21.90	22.19	21.82	22.34	148,394	22.221	0.92%
2017-10-26	0	37.90	37.70	37.90	37.60	38.10	18,800	711,330	37.837	21.99	21.87	21.99	21.82	22.11	32,402	21.953	-0.39%
2017-10-25	0	38.05	38.05	38.20	37.85	38.55	69,430	2,657,643	38.278	22.08	22.08	22.16	21.96	22.37	119,663	22.209	0.79%
2017-10-24	0	37.75	37.75	38.10	37.50	38.30	13,800	522,420	37.857	21.90	21.90	22.11	21.76	22.22	23,784	21.965	-0.66%
2017-10-23	0	38.00	38.00	38.10	38.00	38.80	32,100	1,230,655	38.338	22.05	22.05	22.11	22.05	22.51	55,325	22.244	-0.78%
2017-10-20	0	38.30	37.80	38.30	37.70	38.30	117,600	4,485,335	38.141	22.22	21.93	22.22	21.87	22.22	202,684	22.130	0.79%
2017-10-19	0	38.00	37.75	38.00	37.60	38.55	260,700	9,947,505	38.157	22.05	21.90	22.05	21.82	22.37	449,318	22.139	-0.13%
2017-10-18	0	38.05	38.05	38.95	37.40	38.60	34,400	1,303,680	37.898	22.08	22.08	22.60	21.70	22.40	59,289	21.989	1.20%
2017-10-17	0	37.60	37.30	37.60	37.20	38.00	17,600	662,195	37.625	21.82	21.64	21.82	21.58	22.05	30,334	21.830	0.27%
2017-10-16	0	37.50	37.60	37.70	37.40	38.80	277,400	10,593,570	38.189	21.76	21.82	21.87	21.70	22.51	478,101	22.158	-2.09%
2017-10-13	0	38.30	38.55	38.80	37.80	38.85	57,000	2,197,070	38.545	22.22	22.37	22.51	21.93	22.54	98,240	22.364	-0.65%
2017-10-12	0	38.55	38.40	38.60	36.00	39.50	270,400	10,163,140	37.586	22.37	22.28	22.40	20.89	22.92	466,036	21.808	7.08%
2017-10-11	0	36.00	36.00	36.10	35.75	36.25	37,900	1,364,965	36.015	20.89	20.89	20.95	20.74	21.03	65,321	20.896	-0.41%
2017-10-10	0	36.15	36.00	36.15	36.00	36.50	33,300	1,206,642	36.235	20.97	20.89	20.97	20.89	21.18	57,393	21.024	0.56%
2017-10-09	0	35.95	35.95	36.05	35.20	36.25	45,200	1,623,800	35.925	20.86	20.86	20.92	20.42	21.03	77,903	20.844	-0.42%
2017-10-06	0	36.10	35.60	36.10	35.60	36.25	23,000	829,675	36.073	20.95	20.66	20.95	20.66	21.03	39,641	20.930	0.14%
2017-10-04	0	36.05	36.05	36.30	35.50	36.40	36,105	1,300,393	36.017	20.92	20.92	21.06	20.60	21.12	62,227	20.897	1.55%
2017-10-03	0	35.50	35.40	35.85	34.80	35.80	33,800	1,192,580	35.283	20.60	20.54	20.80	20.19	20.77	58,255	20.472	1.43%
2017-09-29	0	35.00	34.90	35.50	34.85	35.25	80,000	2,805,955	35.074	20.31	20.25	20.60	20.22	20.45	137,881	20.351	0.29%
2017-09-28	0	34.90	34.90	35.35	34.60	35.95	27,600	972,200	35.225	20.25	20.25	20.51	20.08	20.86	47,569	20.438	-2.92%
2017-09-27	0	35.95	35.25	35.95	34.55	36.25	97,690	3,426,317	35.073	20.86	20.45	20.86	20.05	21.03	168,369	20.350	1.55%
2017-09-26	0	35.40	35.10	35.40	35.10	35.45	28,600	1,009,040	35.281	20.54	20.37	20.54	20.37	20.57	49,292	20.471	-0.42%
2017-09-25	0	35.55	35.55	35.60	35.50	36.00	41,100	1,463,485	35.608	20.63	20.63	20.66	20.60	20.89	70,836	20.660	-0.42%
2017-09-22	0	35.70	35.70	35.95	35.70	36.50	30,893	1,113,395	36.040	20.71	20.71	20.86	20.71	21.18	53,244	20.911	-2.19%
2017-09-21	0	36.50	35.90	36.50	35.90	36.90	73,100	2,658,840	36.373	21.18	20.83	21.18	20.83	21.41	125,988	21.104	-1.88%
2017-09-20	0	37.20	36.75	37.20	36.65	37.80	103,700	3,848,685	37.114	21.58	21.32	21.58	21.26	21.93	178,728	21.534	-0.40%
2017-09-19	0	37.35	37.20	37.45	37.15	37.70	15,000	561,225	37.415	21.67	21.58	21.73	21.55	21.87	25,853	21.709	0.00%
2017-09-18	0	37.35	37.25	37.65	37.25	38.00	68,800	2,576,775	37.453	21.67	21.61	21.84	21.61	22.05	118,577	21.731	-1.32%
2017-09-15	0	37.85	37.50	37.90	37.15	37.90	28,600	1,077,180	37.664	21.96	21.76	21.99	21.55	21.99	49,292	21.853	1.20%
2017-09-14	0	37.40	37.40	37.55	37.15	37.65	66,900	2,500,385	37.375	21.70	21.70	21.79	21.55	21.84	115,303	21.685	-0.53%
2017-09-13	0	37.60	37.55	37.85	37.45	38.00	29,900	1,134,025	37.927	21.82	21.79	21.96	21.73	22.05	51,533	22.006	-0.53%
2017-09-12	0	37.80	37.75	37.90	37.75	38.50	35,200	1,347,315	38.276	21.93	21.90	21.99	21.90	22.34	60,667	22.208	-1.43%
2017-09-11	0	38.35	38.00	38.40	37.80	38.45	85,200	3,253,530	38.187	22.25	22.05	22.28	21.93	22.31	146,843	22.157	1.46%
2017-09-08	0	37.80	37.70	38.00	37.65	38.00	7,000	264,725	37.818	21.93	21.87	22.05	21.84	22.05	12,065	21.942	-0.66%
2017-09-07	0	38.05	38.00	38.15	36.95	38.25	30,900	1,175,495	38.042	22.08	22.05	22.14	21.44	22.19	53,256	22.072	0.40%
2017-09-06	0	37.90	37.75	37.95	37.60	38.20	29,700	1,125,295	37.889	21.99	21.90	22.02	21.82	22.16	51,188	21.984	0.40%
2017-09-05	0	37.75	37.70	37.90	37.40	37.95	135,700	5,105,310	37.622	21.90	21.87	21.99	21.70	22.02	233,880	21.829	-0.13%
2017-09-04	0	37.80	37.75	37.85	37.50	37.85	102,400	3,854,250	37.639	21.93	21.90	21.96	21.76	21.96	176,487	21.839	0.00%
2017-09-01	0	37.80	37.25	37.80	36.90	38.65	243,700	9,105,320	37.363	21.93	21.61	21.93	21.41	22.43	420,019	21.678	-1.95%
2017-08-31	0	38.55	38.45	38.55	37.30	38.55	46,300	1,762,762	38.073	22.37	22.31	22.37	21.64	22.37	79,798	22.090	0.78%
2017-08-30	0	38.25	37.85	38.25	37.80	38.35	12,893	489,551	37.970	22.19	21.96	22.19	21.93	22.25	22,221	22.031	0.13%
2017-08-29	0	38.20	37.85	38.20	37.50	38.20	12,500	474,195	37.936	22.16	21.96	22.16	21.76	22.16	21,544	22.011	0.13%
2017-08-28	0	38.15	37.85	38.15	37.55	38.30	20,500	779,040	38.002	22.14	21.96	22.14	21.79	22.22	35,332	22.049	-0.26%
2017-08-25	0	38.25	38.25	38.30	37.55	38.55	29,700	1,127,485	37.962	22.19	22.19	22.22	21.79	22.37	51,188	22.026	-1.03%
2017-08-24	0	38.65	35.40	35.65	36.90	39.40	49,570	1,901,919	38.368	22.43	20.54	20.68	21.41	22.86	85,434	22.262	-0.26%
2017-08-22	0	38.75	38.55	38.75	38.00	38.75	9,400	360,855	38.389	22.48	22.37	22.48	22.05	22.48	16,201	22.274	0.00%
2017-08-21	0	38.75	38.15	38.75	38.10	39.10	130,100	4,970,960	38.209	22.48	22.14	22.48	22.11	22.69	224,228	22.169	-0.64%
2017-08-18	0	39.00	38.15	39.00	-	-	0	0	-	22.63	22.14	22.63	-	-	0	-	-0.89%
2017-08-17	0	39.35	38.90	39.40	38.40	40.15	12,400	480,200	38.726	22.83	22.57	22.86	22.28	23.30	21,371	22.469	-0.25%
2017-08-16	0	39.45	39.10	39.45	38.30	39.45	8,319	323,318	38.865	22.89	22.69	22.89	22.22	22.89	14,338	22.550	1.15%
2017-08-15	0	39.00	38.85	39.00	39.00	39.55	523,000	20,431,976	39.067	22.63	22.54	22.63	22.63	22.95	901,394	22.667	0.65%
2017-08-14	0	38.75	38.70	39.00	38.20	39.45	61,700	2,411,785	39.089	22.48	22.45	22.63	22.16	22.89	106,340	22.680	0.26%
2017-08-11	0	38.65	38.15	38.70	36.90	39.30	128,100	4,894,750	38.210	22.43	22.14	22.45	21.41	22.80	220,781	22.170	-1.65%
2017-08-10	0	39.30	39.30	39.75	39.30	40.00	11,600	459,535	39.615	22.80	22.80	23.06	22.80	23.21	19,993	22.985	-1.75%
2017-08-09	0	40.00	39.60	40.20	39.40	40.00	35,200	1,391,755	39.538	23.21	22.98	23.32	22.86	23.21	60,667	22.941	0.00%
2017-08-08	0	40.00	39.70	40.00	39.55	40.25	19,700	782,970	39.745	23.21	23.03	23.21	22.95	23.35	33,953	23.060	0.88%
2017-08-07	0	39.65	39.65	39.80	39.65	40.10	73,200	2,908,155	39.729	23.01	23.01	23.09	23.01	23.27	126,161	23.051	-2.34%
2017-08-04	0	40.60	39.75	40.60	39.35	40.60	75,600	3,002,540	39.716	23.56	23.06	23.56	22.83	23.56	130,297	23.044	1.63%
2017-08-03	0	39.95	39.45	39.95	39.45	41.00	63,700	2,541,155	39.893	23.18	22.89	23.18	22.89	23.79	109,787	23.146	-2.56%
2017-08-02	0	41.00	40.50	41.00	40.35	41.50	45,600	1,866,087	40.923	23.79	23.50	23.79	23.41	24.08	78,592	23.744	0.24%
2017-08-01	0	40.90	40.60	40.95	40.50	41.00	18,318	746,547	40.755	23.73	23.56	23.76	23.50	23.79	31,571	23.646	-0.97%
2017-07-31	0	41.30	40.85	41.30	40.40	41.50	11,900	488,225	41.027	23.96	23.70	23.96	23.44	24.08	20,510	23.805	-0.72%
2017-07-28	0	41.60	41.00	41.60	41.50	41.70	68,900	2,863,275	41.557	24.14	23.79	24.14	24.08	24.19	118,750	24.112	0.24%
2017-07-27	0	41.50	41.10	41.50	40.30	41.70	5,100	211,080	41.388	24.08	23.85	24.08	23.38	24.19	8,790	24.014	0.36%
2017-07-26	0	41.35	41.10	41.40	39.95	41.90	33,500	1,381,000	41.224	23.99	23.85	24.02	23.18	24.31	57,737	23.919	-0.36%
2017-07-25	0	41.50	41.45	41.50	41.40	42.20	15,400	642,695	41.733	24.08	24.05	24.08	24.02	24.48	26,542	24.214	-1.07%
2017-07-24	0	41.95	41.85	42.00	41.50	42.00	6,000	251,265	41.878	24.34	24.28	24.37	24.08	24.37	10,341	24.298	0.24%
2017-07-21	0	41.85	41.70	41.95	41.50	41.90	36,500	1,522,180	41.704	24.28	24.19	24.34	24.08	24.31	62,908	24.197	0.00%
2017-07-20	0	41.85	41.65	41.85	41.20	42.00	15,403	642,508	41.713	24.28	24.17	24.28	23.90	24.37	26,547	24.202	-0.24%
2017-07-19	0	41.95	41.50	41.90	41.65	42.00	41,100	1,725,325	41.979	24.34	24.08	24.31	24.17	24.37	70,836	24.357	0.24%
2017-07-18	0	41.85	41.90	42.00	41.70	42.00	11,700	490,540	41.926	24.28	24.31	24.37	24.19	24.37	20,165	24.326	-0.36%
2017-07-17	0	42.00	41.95	42.00	41.95	42.35	24,300	1,022,025	42.059	24.37	24.34	24.37	24.34	24.57	41,881	24.403	-0.36%
2017-07-14	0	42.15	41.65	42.30	41.85	42.50	33,200	1,396,285	42.057	24.46	24.17	24.54	24.28	24.66	57,220	24.402	-0.82%
2017-07-13	0	42.50	42.20	42.50	41.55	42.50	155,504	6,602,943	42.462	24.66	24.48	24.66	24.11	24.66	268,012	24.637	2.29%
2017-07-12	0	41.55	41.55	41.90	41.55	41.90	4,300	179,405	41.722	24.11	24.11	24.31	24.11	24.31	7,411	24.208	0.00%
2017-07-11	0	41.55	41.50	42.00	41.25	42.00	24,900	1,042,075	41.850	24.11	24.08	24.37	23.93	24.37	42,915	24.282	-0.36%
2017-07-10	0	41.70	41.40	41.75	41.05	41.95	22,000	908,075	41.276	24.19	24.02	24.22	23.82	24.34	37,917	23.949	0.12%
2017-07-07	0	41.65	41.60	41.65	41.40	41.95	58,500	2,435,815	41.638	24.17	24.14	24.17	24.02	24.34	100,825	24.159	0.12%
2017-07-06	0	41.60	41.50	41.90	41.45	42.35	74,780	3,111,525	41.609	24.14	24.08	24.31	24.05	24.57	128,884	24.142	-1.42%
2017-07-05	0	42.20	41.80	42.20	41.75	42.25	11,700	490,090	41.888	24.48	24.25	24.48	24.22	24.51	20,165	24.304	0.72%
2017-07-04	0	41.90	41.90	42.10	41.60	42.30	10,500	438,985	41.808	24.31	24.31	24.43	24.14	24.54	18,097	24.258	-0.24%
2017-07-03	0	42.00	41.60	42.00	41.80	42.45	36,100	1,521,250	42.140	24.37	24.14	24.37	24.25	24.63	62,219	24.450	-0.94%
2017-06-30	0	42.40	42.40	42.45	41.50	42.50	359,200	15,192,874	42.296	24.60	24.60	24.63	24.08	24.66	619,084	24.541	1.56%
2017-06-29	0	41.75	41.75	41.95	41.70	42.50	25,300	1,061,324	41.950	24.22	24.22	24.34	24.19	24.66	43,605	24.340	-0.07%
2017-06-28	0	42.35	42.35	42.85	42.30	42.90	33,600	1,423,979	42.380	24.24	24.24	24.53	24.21	24.55	58,704	24.257	-0.82%
2017-06-27	0	42.70	42.40	42.80	42.00	42.75	21,600	915,995	42.407	24.44	24.27	24.50	24.04	24.47	37,738	24.272	0.00%
2017-06-26	0	42.70	42.05	42.80	41.90	44.05	15,300	650,880	42.541	24.44	24.07	24.50	23.98	25.21	26,731	24.349	3.02%
2017-06-23	0	41.45	41.00	41.45	41.45	44.05	142,662	6,195,238	43.426	23.72	23.47	23.72	23.72	25.21	249,250	24.856	-4.93%
2017-06-22	0	43.60	43.50	44.05	43.00	44.35	27,500	1,206,127	43.859	24.96	24.90	25.21	24.61	25.38	48,046	25.103	-0.80%
2017-06-21	0	43.95	43.65	44.00	43.25	44.70	253,000	11,231,670	44.394	25.16	24.98	25.18	24.75	25.58	442,026	25.410	-1.24%
2017-06-20	0	44.50	44.35	44.50	44.25	44.65	169,600	7,531,927	44.410	25.47	25.38	25.47	25.33	25.56	296,314	25.419	0.11%
2017-06-19	0	44.45	44.30	44.50	44.00	44.90	77,800	3,450,360	44.349	25.44	25.36	25.47	25.18	25.70	135,927	25.384	-0.22%
2017-06-16	0	44.55	44.55	45.00	41.60	45.00	26,000	1,136,290	43.703	25.50	25.50	25.76	23.81	25.76	45,426	25.014	4.09%
2017-06-15	0	42.80	42.10	42.80	41.50	42.80	25,900	1,096,892	42.351	24.50	24.10	24.50	23.75	24.50	45,251	24.240	1.18%
2017-06-14	0	42.30	41.85	42.30	41.05	42.40	26,900	1,121,291	41.684	24.21	23.95	24.21	23.50	24.27	46,998	23.858	2.92%
2017-06-13	0	41.10	41.05	41.50	40.45	41.70	15,000	618,445	41.230	23.52	23.50	23.75	23.15	23.87	26,207	23.598	0.24%
2017-06-12	0	41.00	40.75	41.00	40.70	41.65	96,300	3,954,770	41.067	23.47	23.32	23.47	23.30	23.84	168,249	23.505	-2.38%
2017-06-09	0	42.00	42.00	42.20	41.90	42.30	27,200	1,143,340	42.035	24.04	24.04	24.15	23.98	24.21	47,522	24.059	-0.47%
2017-06-08	0	42.20	41.80	42.20	41.60	42.60	23,600	989,040	41.908	24.15	23.92	24.15	23.81	24.38	41,232	23.987	-1.06%
2017-06-07	0	42.65	42.00	42.65	41.40	42.70	23,800	1,002,570	42.125	24.41	24.04	24.41	23.70	24.44	41,582	24.111	-0.47%
2017-06-06	0	42.85	42.40	42.85	-	-	0	0	-	24.53	24.27	24.53	-	-	0	-	-0.35%
2017-06-05	0	43.00	43.00	43.10	42.55	43.35	17,673	760,337	43.023	24.61	24.61	24.67	24.35	24.81	30,877	24.625	0.00%
2017-06-02	0	43.00	43.00	43.15	42.10	43.65	152,500	6,556,935	42.996	24.61	24.61	24.70	24.10	24.98	266,438	24.610	-0.46%
2017-06-01	0	43.20	43.65	43.70	43.00	43.80	45,600	1,982,505	43.476	24.73	24.98	25.01	24.61	25.07	79,669	24.884	-1.37%
2017-05-31	0	43.80	43.50	43.80	43.35	43.90	46,933	2,053,077	43.745	25.07	24.90	25.07	24.81	25.13	81,998	25.038	0.00%
2017-05-29	0	43.80	43.60	43.80	43.50	43.80	2,600	113,440	43.631	25.07	24.96	25.07	24.90	25.07	4,543	24.973	-0.11%
2017-05-26	0	43.85	43.60	43.85	43.80	43.90	3,000	131,505	43.835	25.10	24.96	25.10	25.07	25.13	5,241	25.090	-0.23%
2017-05-25	0	43.95	43.80	43.95	43.50	44.00	13,600	597,695	43.948	25.16	25.07	25.16	24.90	25.18	23,761	25.154	-0.11%
2017-05-24	0	44.00	43.95	44.00	43.90	44.35	100,000	4,397,860	43.979	25.18	25.16	25.18	25.13	25.38	174,714	25.172	0.00%
2017-05-23	0	44.00	43.75	44.00	43.70	44.00	29,100	1,277,270	43.892	25.18	25.04	25.18	25.01	25.18	50,842	25.122	0.11%
2017-05-22	0	43.95	43.50	43.95	43.25	44.00	11,600	507,750	43.772	25.16	24.90	25.16	24.75	25.18	20,267	25.053	-0.34%
2017-05-19	0	44.10	43.80	44.10	42.30	44.10	35,100	1,532,095	43.649	25.24	25.07	25.24	24.21	25.24	61,325	24.983	-0.11%
2017-05-18	0	44.15	44.15	44.20	43.50	44.20	38,500	1,682,305	43.696	25.27	25.27	25.30	24.90	25.30	67,265	25.010	-0.56%
2017-05-17	0	44.40	44.35	44.40	44.20	44.40	2,700	119,635	44.309	25.41	25.38	25.41	25.30	25.41	4,717	25.361	-0.22%
2017-05-16	0	44.50	43.80	44.50	42.45	44.50	36,300	1,585,555	43.679	25.47	25.07	25.47	24.30	25.47	63,421	25.000	-0.45%
2017-05-15	0	44.70	44.25	44.70	43.40	45.00	88,700	3,914,875	44.136	25.58	25.33	25.58	24.84	25.76	154,971	25.262	1.59%
2017-05-12	0	44.00	43.65	44.00	43.00	44.00	78,700	3,421,475	43.475	25.18	24.98	25.18	24.61	25.18	137,500	24.884	-1.12%
2017-05-11	0	44.50	44.45	44.50	44.20	45.80	82,350	3,677,167	44.653	25.47	25.44	25.47	25.30	26.21	143,877	25.558	-1.11%
2017-05-10	0	45.00	44.90	45.00	43.80	46.00	61,100	2,749,665	45.003	25.76	25.70	25.76	25.07	26.33	106,750	25.758	2.62%
2017-05-09	0	43.85	43.75	43.85	40.05	45.35	60,500	2,645,507	43.727	25.10	25.04	25.10	22.92	25.96	105,702	25.028	-2.99%
2017-05-08	0	45.20	44.90	45.20	44.80	45.75	84,100	3,787,635	45.037	25.87	25.70	25.87	25.64	26.19	146,934	25.778	-0.33%
2017-05-05	0	45.35	45.25	45.50	44.70	46.15	46,500	2,105,375	45.277	25.96	25.90	26.04	25.58	26.41	81,242	25.915	-1.73%
2017-05-04	0	46.15	45.85	46.15	45.30	46.50	180,450	8,273,162	45.847	26.41	26.24	26.41	25.93	26.61	315,271	26.241	1.88%
2017-05-02	0	45.30	45.05	45.45	42.90	45.85	155,100	6,907,925	44.539	25.93	25.79	26.01	24.55	26.24	270,981	25.492	5.59%
2017-04-28	0	42.90	42.85	42.90	42.50	43.20	103,200	4,438,042	43.004	24.55	24.53	24.55	24.33	24.73	180,305	24.614	0.47%
2017-04-27	0	42.70	42.30	42.70	41.25	42.80	174,200	7,315,750	41.996	24.44	24.21	24.44	23.61	24.50	304,351	24.037	3.39%
2017-04-26	0	41.30	41.30	41.75	40.70	41.95	102,700	4,255,080	41.432	23.64	23.64	23.90	23.30	24.01	179,431	23.714	-1.31%
2017-04-25	0	41.85	41.50	41.85	41.30	41.95	154,200	6,431,000	41.706	23.95	23.75	23.95	23.64	24.01	269,409	23.871	1.45%
2017-04-24	0	41.25	41.10	41.35	40.85	41.45	117,100	4,816,780	41.134	23.61	23.52	23.67	23.38	23.72	204,590	23.544	0.61%
2017-04-21	0	41.00	40.85	41.05	39.50	41.05	289,500	11,737,170	40.543	23.47	23.38	23.50	22.61	23.50	505,796	23.205	1.36%
2017-04-20	0	40.45	40.30	40.45	39.10	40.55	251,500	10,045,850	39.944	23.15	23.07	23.15	22.38	23.21	439,405	22.862	2.93%
2017-04-19	0	39.30	39.00	39.40	38.90	39.50	178,900	7,026,730	39.277	22.49	22.32	22.55	22.26	22.61	312,563	22.481	-0.13%
2017-04-18	0	39.35	39.00	39.35	37.35	39.80	158,900	6,182,570	38.909	22.52	22.32	22.52	21.38	22.78	277,620	22.270	4.79%
2017-04-13	0	37.55	37.10	37.55	36.85	37.60	713,100	26,386,595	37.003	21.49	21.23	21.49	21.09	21.52	1,245,883	21.179	0.00%
2017-04-12	0	37.55	37.40	37.55	37.10	37.85	16,100	601,950	37.388	21.49	21.41	21.49	21.23	21.66	28,129	21.400	0.67%
2017-04-11	0	37.30	37.20	37.30	36.75	37.50	60,600	2,253,410	37.185	21.35	21.29	21.35	21.03	21.46	105,877	21.283	-0.67%
2017-04-10	0	37.55	37.45	37.60	36.75	38.00	91,600	3,418,660	37.322	21.49	21.44	21.52	21.03	21.75	160,038	21.362	0.40%
2017-04-07	0	37.40	36.95	37.40	36.25	37.60	345,000	12,767,550	37.007	21.41	21.15	21.41	20.75	21.52	602,762	21.182	2.75%
2017-04-06	0	36.40	36.30	36.40	36.00	36.60	58,600	2,127,327	36.303	20.83	20.78	20.83	20.61	20.95	102,382	20.778	-0.41%
2017-04-05	0	36.55	36.30	36.55	35.80	37.00	137,100	4,992,475	36.415	20.92	20.78	20.92	20.49	21.18	239,532	20.843	2.09%
2017-04-03	0	35.80	35.55	35.80	35.55	36.45	82,400	2,969,275	36.035	20.49	20.35	20.49	20.35	20.86	143,964	20.625	-0.14%
2017-03-31	0	35.85	35.85	36.00	35.80	36.90	49,600	1,795,307	36.196	20.52	20.52	20.61	20.49	21.12	86,658	20.717	-1.51%
2017-03-30	0	36.40	36.05	36.40	35.90	36.40	201,500	7,228,260	35.872	20.83	20.63	20.83	20.55	20.83	352,048	20.532	0.69%
2017-03-29	0	36.15	36.05	36.20	36.00	36.45	16,400	592,735	36.142	20.69	20.63	20.72	20.61	20.86	28,653	20.687	0.28%
2017-03-28	0	36.05	36.05	36.20	35.95	36.40	13,300	480,366	36.118	20.63	20.63	20.72	20.58	20.83	23,237	20.673	-0.96%
2017-03-27	0	36.40	36.05	36.40	36.05	36.50	13,900	503,610	36.231	20.83	20.63	20.83	20.63	20.89	24,285	20.737	-0.27%
2017-03-24	0	36.50	36.20	36.50	36.05	36.75	121,700	4,410,035	36.237	20.89	20.72	20.89	20.63	21.03	212,627	20.741	0.83%
2017-03-23	0	36.20	36.20	36.40	36.15	36.95	128,200	4,678,700	36.495	20.72	20.72	20.83	20.69	21.15	223,983	20.889	-0.69%
2017-03-22	0	36.45	36.05	36.60	36.00	36.50	104,900	3,807,447	36.296	20.86	20.63	20.95	20.61	20.89	183,275	20.775	0.97%
2017-03-21	0	36.10	36.05	36.20	35.60	36.60	122,000	4,410,990	36.156	20.66	20.63	20.72	20.38	20.95	213,151	20.694	-0.28%
2017-03-20	0	36.20	36.15	36.45	36.20	37.00	78,800	2,874,505	36.478	20.72	20.69	20.86	20.72	21.18	137,674	20.879	-0.96%
2017-03-17	0	36.55	36.35	36.55	36.35	37.00	140,700	5,151,265	36.612	20.92	20.81	20.92	20.81	21.18	245,822	20.955	0.14%
2017-03-16	0	36.50	36.45	36.50	36.40	37.00	54,900	2,018,920	36.774	20.89	20.86	20.89	20.83	21.18	95,918	21.048	-1.08%
2017-03-15	0	36.90	36.50	36.90	36.05	37.00	91,500	3,366,240	36.790	21.12	20.89	21.12	20.63	21.18	159,863	21.057	0.41%
2017-03-14	0	36.75	36.50	36.75	36.50	37.75	85,500	3,158,025	36.936	21.03	20.89	21.03	20.89	21.61	149,380	21.141	-0.41%
2017-03-13	0	36.90	36.70	37.00	36.65	37.10	38,600	1,421,865	36.836	21.12	21.01	21.18	20.98	21.23	67,439	21.084	0.54%
2017-03-10	0	36.70	36.70	36.80	36.65	37.45	75,300	2,765,500	36.726	21.01	21.01	21.06	20.98	21.44	131,559	21.021	-0.14%
2017-03-09	0	36.75	36.60	36.75	36.65	37.10	46,700	1,719,165	36.813	21.03	20.95	21.03	20.98	21.23	81,591	21.070	-0.68%
2017-03-08	0	37.00	36.90	37.10	36.70	37.10	78,900	2,913,785	36.930	21.18	21.12	21.23	21.01	21.23	137,849	21.137	0.27%
2017-03-07	0	36.90	36.75	37.00	36.70	37.25	66,000	2,439,875	36.968	21.12	21.03	21.18	21.01	21.32	115,311	21.159	-0.27%
2017-03-06	0	37.00	36.80	37.00	36.55	37.65	13,600	502,430	36.943	21.18	21.06	21.18	20.92	21.55	23,761	21.145	-1.20%
2017-03-03	0	37.45	37.15	37.40	36.85	37.95	37,200	1,385,670	37.249	21.44	21.26	21.41	21.09	21.72	64,993	21.320	1.08%
2017-03-02	0	37.05	36.90	37.05	37.00	37.80	5,400	201,190	37.257	21.21	21.12	21.21	21.18	21.64	9,435	21.325	-1.20%
2017-03-01	0	37.50	36.95	37.50	36.95	37.90	33,000	1,232,365	37.344	21.46	21.15	21.46	21.15	21.69	57,656	21.375	1.21%
2017-02-28	0	37.05	37.05	37.45	36.80	37.80	10,800	401,225	37.150	21.21	21.21	21.44	21.06	21.64	18,869	21.264	-0.67%
2017-02-27	0	37.30	37.30	37.90	36.50	37.90	47,200	1,762,090	37.332	21.35	21.35	21.69	20.89	21.69	82,465	21.368	-0.53%
2017-02-24	0	37.50	37.30	37.50	37.25	37.95	33,900	1,268,690	37.424	21.46	21.35	21.46	21.32	21.72	59,228	21.420	0.40%
2017-02-23	0	37.35	37.35	37.45	37.35	37.55	97,100	3,640,225	37.489	21.38	21.38	21.44	21.38	21.49	169,647	21.458	-0.40%
2017-02-22	0	37.50	37.50	37.90	37.45	38.15	237,600	8,919,410	37.540	21.46	21.46	21.69	21.44	21.84	415,120	21.486	-1.06%
2017-02-21	0	37.90	37.90	38.10	37.70	38.50	29,700	1,129,275	38.023	21.69	21.69	21.81	21.58	22.04	51,890	21.763	-0.52%
2017-02-20	0	38.10	38.10	38.40	37.20	38.65	100,433	3,812,735	37.963	21.81	21.81	21.98	21.29	22.12	175,470	21.729	0.79%
2017-02-17	0	37.80	37.80	38.00	37.65	38.20	33,300	1,264,975	37.987	21.64	21.64	21.75	21.55	21.86	58,180	21.743	0.00%
2017-02-16	0	37.80	37.55	37.80	37.40	37.80	2,400	90,080	37.533	21.64	21.49	21.64	21.41	21.64	4,193	21.483	0.80%
2017-02-15	0	37.50	37.50	38.00	37.20	37.90	34,600	1,300,410	37.584	21.46	21.46	21.75	21.29	21.69	60,451	21.512	-0.13%
2017-02-14	0	37.55	37.55	37.60	37.10	38.00	26,300	986,660	37.516	21.49	21.49	21.52	21.23	21.75	45,950	21.473	-1.18%
2017-02-13	0	38.00	37.65	38.00	37.55	38.00	14,700	555,150	37.765	21.75	21.55	21.75	21.49	21.75	25,683	21.616	0.53%
2017-02-10	0	37.80	37.80	38.00	37.30	38.00	18,600	701,795	37.731	21.64	21.64	21.75	21.35	21.75	32,497	21.596	0.40%
2017-02-09	0	37.65	37.65	37.70	37.05	37.90	27,600	1,035,315	37.511	21.55	21.55	21.58	21.21	21.69	48,221	21.470	-0.13%
2017-02-08	0	37.70	37.10	37.70	36.90	38.20	7,100	264,840	37.301	21.58	21.23	21.58	21.12	21.86	12,405	21.350	0.27%
2017-02-07	0	37.60	37.45	37.90	37.45	38.25	18,600	700,740	37.674	21.52	21.44	21.69	21.44	21.89	32,497	21.563	-0.92%
2017-02-06	0	37.95	37.70	38.20	37.30	38.15	82,800	3,124,590	37.737	21.72	21.58	21.86	21.35	21.84	144,663	21.599	0.80%
2017-02-03	0	37.65	37.35	37.65	37.10	37.75	8,900	332,370	37.345	21.55	21.38	21.55	21.23	21.61	15,550	21.375	-0.40%
2017-02-02	0	37.80	37.55	37.80	37.05	37.90	3,300	124,170	37.627	21.64	21.49	21.64	21.21	21.69	5,766	21.537	0.13%
2017-02-01	0	37.75	37.35	37.75	37.15	37.85	10,500	393,595	37.485	21.61	21.38	21.61	21.26	21.66	18,345	21.455	1.34%
2017-01-27	0	37.25	37.25	37.75	37.10	37.90	10,500	394,965	37.616	21.32	21.32	21.61	21.23	21.69	18,345	21.530	-0.80%
2017-01-26	0	37.55	37.55	37.90	37.00	37.85	21,300	794,870	37.318	21.49	21.49	21.69	21.18	21.66	37,214	21.359	0.54%
2017-01-25	0	37.35	37.00	37.40	36.70	37.50	3,000	111,960	37.320	21.38	21.18	21.41	21.01	21.46	5,241	21.361	0.95%
2017-01-24	0	37.00	37.00	37.40	36.60	37.45	6,200	230,325	37.149	21.18	21.18	21.41	20.95	21.44	10,832	21.263	0.41%
2017-01-23	0	36.85	36.75	37.25	36.55	37.30	19,200	704,385	36.687	21.09	21.03	21.32	20.92	21.35	33,545	20.998	-0.14%
2017-01-20	0	36.90	36.90	37.30	36.55	37.55	1,100	40,860	37.145	21.12	21.12	21.35	20.92	21.49	1,922	21.261	0.27%
2017-01-19	0	36.80	36.80	37.25	36.60	37.25	14,000	515,900	36.850	21.06	21.06	21.32	20.95	21.32	24,460	21.092	-1.60%
2017-01-18	0	37.40	36.80	37.50	36.80	37.40	8,300	308,025	37.111	21.41	21.06	21.46	21.06	21.41	14,501	21.241	1.63%
2017-01-17	0	36.80	36.60	37.00	36.40	36.80	500	18,280	36.560	21.06	20.95	21.18	20.83	21.06	874	20.926	0.00%
2017-01-16	0	36.80	36.80	37.10	36.45	36.60	1,000	36,535	36.535	21.06	21.06	21.23	20.86	20.95	1,747	20.911	-1.08%
2017-01-13	0	37.20	36.80	37.20	36.55	37.30	5,100	188,020	36.867	21.29	21.06	21.29	20.92	21.35	8,910	21.101	0.54%
2017-01-12	0	37.00	36.65	37.00	37.00	37.00	200	7,400	37.000	21.18	20.98	21.18	21.18	21.18	349	21.178	-0.27%
2017-01-11	0	37.10	36.70	37.30	36.40	37.40	28,400	1,046,630	36.853	21.23	21.01	21.35	20.83	21.41	49,619	21.093	-1.07%
2017-01-10	0	37.50	36.35	37.50	36.10	37.55	9,000	332,330	36.926	21.46	20.81	21.46	20.66	21.49	15,724	21.135	3.02%
2017-01-09	0	36.40	36.40	37.10	36.40	36.50	1,500	54,700	36.467	20.83	20.83	21.23	20.83	20.89	2,621	20.872	-2.28%
2017-01-06	0	37.25	37.25	37.40	36.10	37.30	8,409	307,921	36.618	21.32	21.32	21.41	20.66	21.35	14,692	20.959	-0.93%
2017-01-05	0	37.60	37.10	37.60	37.40	37.60	2,900	108,700	37.483	21.52	21.23	21.52	21.41	21.52	5,067	21.454	2.17%
2017-01-04	0	36.80	36.80	37.20	36.25	37.40	1,900	70,105	36.897	21.06	21.06	21.29	20.75	21.41	3,320	21.119	-1.08%
2017-01-03	0	37.20	36.05	37.40	36.30	37.65	600	22,140	36.900	21.29	20.63	21.41	20.78	21.55	1,048	21.120	-1.85%
2016-12-30	0	37.90	37.15	37.90	37.00	37.90	25,200	945,425	37.517	21.69	21.26	21.69	21.18	21.69	44,028	21.473	0.53%
2016-12-29	0	37.70	37.70	37.90	36.10	37.70	12,582	467,594	37.164	21.58	21.58	21.69	20.66	21.58	21,982	21.271	1.75%
2016-12-28	0	37.05	36.00	37.05	35.70	37.10	42,500	1,533,590	36.084	21.21	20.61	21.21	20.43	21.23	74,253	20.653	2.63%
2016-12-23	0	36.10	36.10	36.50	36.10	36.70	1,500	54,210	36.140	20.66	20.66	20.89	20.66	21.01	2,621	20.685	-2.04%
2016-12-22	0	36.85	36.15	36.85	36.10	36.90	2,300	83,710	36.396	21.09	20.69	21.09	20.66	21.12	4,018	20.832	0.96%
2016-12-21	0	36.50	36.20	36.50	36.20	36.95	6,200	225,625	36.391	20.89	20.72	20.89	20.72	21.15	10,832	20.829	0.27%
2016-12-20	0	36.40	36.20	36.50	35.70	36.70	14,500	524,350	36.162	20.83	20.72	20.89	20.43	21.01	25,333	20.698	-0.27%
2016-12-19	0	36.50	36.05	36.60	36.05	37.10	5,100	184,760	36.227	20.89	20.63	20.95	20.63	21.23	8,910	20.735	0.00%
2016-12-16	0	36.50	36.50	36.70	36.00	36.70	8,665	315,505	36.411	20.89	20.89	21.01	20.61	21.01	15,139	20.841	1.39%
2016-12-15	0	36.00	36.00	36.35	34.85	36.30	33,400	1,183,745	35.441	20.61	20.61	20.81	19.95	20.78	58,354	20.285	1.27%
2016-12-14	0	35.55	35.40	36.00	35.40	37.15	32,000	1,149,185	35.912	20.35	20.26	20.61	20.26	21.26	55,908	20.555	-2.47%
2016-12-13	0	36.45	36.00	36.60	35.90	36.55	92,000	3,312,655	36.007	20.86	20.61	20.95	20.55	20.92	160,737	20.609	0.14%
2016-12-12	0	36.40	36.40	36.45	36.00	37.55	25,300	930,505	36.779	20.83	20.83	20.86	20.61	21.49	44,203	21.051	-2.93%
2016-12-09	0	37.50	37.05	37.70	36.90	37.50	22,300	828,890	37.170	21.46	21.21	21.58	21.12	21.46	38,961	21.275	0.27%
2016-12-08	0	37.40	37.25	37.55	36.90	37.70	7,900	292,680	37.048	21.41	21.32	21.49	21.12	21.58	13,802	21.205	0.94%
2016-12-07	0	37.05	37.05	37.50	37.05	37.50	7,500	279,075	37.210	21.21	21.21	21.46	21.21	21.46	13,104	21.298	-0.54%
2016-12-06	0	37.25	36.85	37.45	36.65	37.70	15,900	589,560	37.079	21.32	21.09	21.44	20.98	21.58	27,779	21.223	0.00%
2016-12-05	0	37.25	36.95	37.30	36.85	37.25	9,060	335,508	37.032	21.32	21.15	21.35	21.09	21.32	15,829	21.196	0.40%
2016-12-02	0	37.10	37.10	37.40	36.95	37.10	4,200	155,470	37.017	21.23	21.23	21.41	21.15	21.23	7,338	21.187	0.27%
2016-12-01	0	37.00	37.00	37.95	36.90	38.30	2,200	83,190	37.814	21.18	21.18	21.72	21.12	21.92	3,844	21.643	-2.63%
2016-11-30	0	38.00	37.50	38.50	36.90	38.20	27,000	1,014,915	37.589	21.75	21.46	22.04	21.12	21.86	47,173	21.515	1.88%
2016-11-29	0	37.30	36.00	37.30	36.00	37.65	11,800	432,165	36.624	21.35	20.61	21.35	20.61	21.55	20,616	20.962	0.27%
2016-11-28	0	37.20	37.10	37.50	37.20	37.70	3,600	135,245	37.568	21.29	21.23	21.46	21.29	21.58	6,290	21.503	-1.59%
2016-11-25	0	37.80	37.80	37.85	37.55	37.95	2,700	102,045	37.794	21.64	21.64	21.66	21.49	21.72	4,717	21.632	0.40%
2016-11-24	0	37.65	37.60	37.95	37.60	37.65	600	22,565	37.608	21.55	21.52	21.72	21.52	21.55	1,048	21.526	0.27%
2016-11-23	0	37.55	37.50	38.00	37.30	37.80	2,000	75,275	37.638	21.49	21.46	21.75	21.35	21.64	3,494	21.542	-0.13%
2016-11-22	0	37.60	37.60	38.00	37.55	38.80	5,200	197,635	38.007	21.52	21.52	21.75	21.49	22.21	9,085	21.754	-2.34%
2016-11-21	0	38.50	38.25	38.65	38.20	38.70	8,400	322,955	38.447	22.04	21.89	22.12	21.86	22.15	14,676	22.006	0.26%
2016-11-18	0	38.40	38.10	38.45	38.00	38.75	37,400	1,431,780	38.283	21.98	21.81	22.01	21.75	22.18	65,343	21.912	1.72%
2016-11-17	0	37.75	37.40	37.75	37.20	37.90	21,600	812,075	37.596	21.61	21.41	21.61	21.29	21.69	37,738	21.519	1.62%
2016-11-16	0	37.15	37.00	37.15	36.20	37.45	38,000	1,398,915	36.814	21.26	21.18	21.26	20.72	21.44	66,391	21.071	1.78%
2016-11-15	1	36.50	35.10	36.50	35.35	37.00	34,400	1,237,380	35.970	20.89	20.09	20.89	20.23	21.18	60,102	20.588	2.24%
2016-11-14	0	35.70	35.40	35.75	34.60	37.45	85,700	3,031,825	35.377	20.43	20.26	20.46	19.80	21.44	149,730	20.249	3.48%
2016-11-11	0	34.50	34.50	34.65	33.95	34.50	201,400	6,926,050	34.390	19.75	19.75	19.83	19.43	19.75	351,873	19.683	0.00%
2016-11-10	0	34.50	34.40	34.50	34.45	35.20	227,000	7,849,000	34.577	19.75	19.69	19.75	19.72	20.15	396,600	19.791	0.15%
2016-11-09	0	34.45	34.30	34.90	34.00	35.95	50,400	1,752,240	34.767	19.72	19.63	19.98	19.46	20.58	88,056	19.899	-4.04%
2016-11-08	0	35.90	35.55	36.00	35.90	36.00	12,200	439,180	35.998	20.55	20.35	20.61	20.55	20.61	21,315	20.604	-0.28%
2016-11-07	0	36.00	35.80	36.00	36.80	36.95	17,000	627,850	36.932	20.61	20.49	20.61	21.06	21.15	29,701	21.139	-1.77%
2016-11-04	0	36.65	36.25	36.65	36.05	39.80	144,300	5,335,327	36.974	20.98	20.75	20.98	20.63	22.78	252,112	21.163	0.14%
2016-11-03	0	36.60	36.55	36.95	36.60	37.30	6,200	230,945	37.249	20.95	20.92	21.15	20.95	21.35	10,832	21.320	-1.08%
2016-11-02	0	37.00	36.40	37.00	35.90	37.30	122,200	4,477,200	36.638	21.18	20.83	21.18	20.55	21.35	213,500	20.970	1.51%
2016-11-01	0	36.45	36.25	36.45	36.05	37.00	7,300	269,650	36.938	20.86	20.75	20.86	20.63	21.18	12,754	21.142	-1.49%
2016-10-31	0	37.00	36.55	37.00	36.35	37.00	31,500	1,165,130	36.988	21.18	20.92	21.18	20.81	21.18	55,035	21.171	0.41%
2016-10-28	0	36.85	36.45	36.85	36.10	37.00	28,000	1,025,950	36.641	21.09	20.86	21.09	20.66	21.18	48,920	20.972	-0.27%
2016-10-27	0	36.95	36.75	37.00	35.90	37.00	7,900	288,880	36.567	21.15	21.03	21.18	20.55	21.18	13,802	20.930	0.27%
2016-10-26	0	36.85	36.50	36.90	36.20	37.00	3,100	112,760	36.374	21.09	20.89	21.12	20.72	21.18	5,416	20.819	-0.41%
2016-10-25	0	37.00	36.80	37.00	36.50	37.30	68,600	2,537,930	36.996	21.18	21.06	21.18	20.89	21.35	119,854	21.175	0.00%
2016-10-24	0	37.00	36.85	37.00	36.70	37.50	1,707,300	64,787,955	37.948	21.18	21.09	21.18	21.01	21.46	2,982,887	21.720	0.00%
2016-10-20	0	37.00	37.00	37.25	36.95	37.70	1,500	55,520	37.013	21.18	21.18	21.32	21.15	21.58	2,621	21.185	0.00%
2016-10-19	0	37.00	36.80	37.00	37.00	37.70	600	22,380	37.300	21.18	21.06	21.18	21.18	21.58	1,048	21.349	-1.20%
2016-10-18	0	37.45	36.85	37.45	36.50	37.55	3,800	140,890	37.076	21.44	21.09	21.44	20.89	21.49	6,639	21.221	1.35%
2016-10-17	0	36.95	36.85	36.95	36.95	38.00	9,600	356,975	37.185	21.15	21.09	21.15	21.15	21.75	16,773	21.283	-2.64%
2016-10-14	0	37.95	37.40	37.95	38.25	38.25	100	3,825	38.250	21.72	21.41	21.72	21.89	21.89	175	21.893	-0.39%
2016-10-13	0	38.10	38.00	38.10	38.00	39.00	9,900	379,260	38.309	21.81	21.75	21.81	21.75	22.32	17,297	21.927	-0.13%
2016-10-12	0	38.15	37.80	38.15	37.30	38.55	18,300	688,350	37.615	21.84	21.64	21.84	21.35	22.06	31,973	21.529	-1.04%
2016-10-11	0	38.55	38.15	38.95	38.35	39.50	29,700	1,162,015	39.125	22.06	21.84	22.29	21.95	22.61	51,890	22.394	0.00%
2016-10-07	0	38.55	38.50	38.70	38.50	38.80	45,700	1,763,455	38.588	22.06	22.04	22.15	22.04	22.21	79,844	22.086	-0.39%
2016-10-06	0	38.70	38.45	38.70	37.60	39.00	16,200	621,400	38.358	22.15	22.01	22.15	21.52	22.32	28,304	21.955	0.78%
2016-10-05	0	38.40	38.00	38.40	38.00	38.40	7,900	301,415	38.154	21.98	21.75	21.98	21.75	21.98	13,802	21.838	0.00%
2016-10-04	0	38.40	38.10	38.40	37.80	38.45	8,300	315,680	38.034	21.98	21.81	21.98	21.64	22.01	14,501	21.769	1.05%
2016-10-03	0	38.00	37.65	38.00	38.00	38.40	200	7,640	38.200	21.75	21.55	21.75	21.75	21.98	349	21.864	0.00%
2016-09-30	0	38.00	37.70	38.00	37.55	38.40	150,400	5,693,375	37.855	21.75	21.58	21.75	21.49	21.98	262,769	21.667	-0.13%
2016-09-29	0	38.05	37.95	38.05	37.55	38.40	21,700	822,805	37.917	21.78	21.72	21.78	21.49	21.98	37,913	21.703	-0.39%
2016-09-28	0	38.20	38.15	38.20	38.20	38.90	2,000	76,615	38.308	21.86	21.84	21.86	21.86	22.26	3,494	21.926	0.26%
2016-09-27	0	38.10	38.00	38.10	38.00	38.10	4,300	163,420	38.005	21.81	21.75	21.81	21.75	21.81	7,513	21.753	-0.91%
2016-09-26	0	38.45	38.40	38.45	38.40	38.95	19,500	751,200	38.523	22.01	21.98	22.01	21.98	22.29	34,069	22.049	-0.39%
2016-09-23	0	38.60	38.40	38.60	38.30	39.35	14,800	578,055	39.058	22.09	21.98	22.09	21.92	22.52	25,858	22.355	-1.53%
2016-09-22	0	39.20	38.95	39.20	38.80	39.80	51,300	2,010,485	39.191	22.44	22.29	22.44	22.21	22.78	89,628	22.431	-0.76%
2016-09-21	0	39.50	39.15	39.55	39.00	39.90	57,900	2,275,915	39.308	22.61	22.41	22.64	22.32	22.84	101,159	22.498	1.02%
2016-09-20	0	39.10	38.80	39.10	38.60	39.45	10,300	402,045	39.033	22.38	22.21	22.38	22.09	22.58	17,996	22.341	-0.13%
2016-09-19	0	39.15	39.10	39.20	38.95	39.90	68,700	2,696,080	39.244	22.41	22.38	22.44	22.29	22.84	120,028	22.462	0.90%
2016-09-15	0	38.80	38.45	38.80	38.00	39.00	35,700	1,371,380	38.414	22.21	22.01	22.21	21.75	22.32	62,373	21.987	0.78%
2016-09-14	0	38.50	38.05	38.50	38.00	38.50	15,500	591,570	38.166	22.04	21.78	22.04	21.75	22.04	27,081	21.845	-0.26%
2016-09-13	0	38.60	38.40	38.60	38.40	39.20	42,100	1,626,885	38.643	22.09	21.98	22.09	21.98	22.44	73,554	22.118	0.26%
2016-09-12	0	38.50	38.40	38.50	38.30	39.05	20,900	803,050	38.423	22.04	21.98	22.04	21.92	22.35	36,515	21.992	-1.66%
2016-09-09	0	39.15	39.15	39.20	38.90	39.95	69,100	2,710,930	39.232	22.41	22.41	22.44	22.26	22.87	120,727	22.455	0.51%
2016-09-08	0	38.95	38.80	38.95	38.85	39.60	21,500	838,575	39.003	22.29	22.21	22.29	22.24	22.67	37,563	22.324	1.17%
2016-09-07	0	38.50	38.10	38.50	38.00	38.80	28,500	1,095,340	38.433	22.04	21.81	22.04	21.75	22.21	49,793	21.998	0.00%
2016-09-06	0	38.50	38.50	38.90	37.85	38.95	45,900	1,767,185	38.501	22.04	22.04	22.26	21.66	22.29	80,194	22.036	0.52%
2016-09-05	0	38.30	38.25	38.35	38.10	38.80	48,300	1,848,080	38.263	21.92	21.89	21.95	21.81	22.21	84,387	21.900	2.54%
2016-09-02	0	37.35	37.30	37.85	36.60	38.10	1,341,700	49,483,875	36.881	21.38	21.35	21.66	20.95	21.81	2,344,134	21.110	2.19%
2016-09-01	0	36.55	36.55	36.60	36.25	38.10	16,400	607,150	37.021	20.92	20.92	20.95	20.75	21.81	28,653	21.190	-2.79%
2016-08-31	0	37.60	36.70	37.60	35.45	38.00	59,000	2,141,580	36.298	21.52	21.01	21.52	20.29	21.75	103,081	20.776	4.16%
2016-08-30	0	36.10	36.05	36.20	35.30	36.75	60,300	2,178,680	36.131	20.66	20.63	20.72	20.20	21.03	105,352	20.680	-0.41%
2016-08-29	0	36.25	36.25	36.45	36.20	39.75	98,600	3,658,580	37.105	20.75	20.75	20.86	20.72	22.75	172,268	21.238	-4.35%
2016-08-26	0	37.90	37.65	37.95	36.00	38.90	2,614,900	93,220,040	35.650	21.69	21.55	21.72	20.61	22.26	4,568,589	20.405	6.46%
2016-08-25	0	35.60	35.55	35.60	35.35	35.85	45,400	1,615,420	35.582	20.38	20.35	20.38	20.23	20.52	79,320	20.366	0.56%
2016-08-24	0	35.40	35.40	35.55	34.70	35.60	17,500	619,335	35.391	20.26	20.26	20.35	19.86	20.38	30,575	20.256	-0.28%
2016-08-23	0	35.50	35.30	35.50	35.15	36.00	222,600	7,860,230	35.311	20.32	20.20	20.32	20.12	20.61	388,913	20.211	1.28%
2016-08-22	0	35.05	34.95	35.05	34.80	36.45	90,200	3,166,195	35.102	20.06	20.00	20.06	19.92	20.86	157,592	20.091	0.43%
2016-08-19	0	34.90	34.85	34.90	34.70	35.20	99,000	3,455,472	34.904	19.98	19.95	19.98	19.86	20.15	172,967	19.978	-0.14%
2016-08-18	0	34.95	34.75	35.00	34.55	35.00	104,200	3,614,555	34.689	20.00	19.89	20.03	19.78	20.03	182,052	19.855	0.72%
2016-08-17	0	34.70	34.70	35.00	34.35	34.95	73,200	2,534,080	34.619	19.86	19.86	20.03	19.66	20.00	127,890	19.814	1.02%
2016-08-16	0	34.35	34.30	34.50	34.05	34.50	44,100	1,511,050	34.264	19.66	19.63	19.75	19.49	19.75	77,049	19.612	0.59%
2016-08-15	0	34.15	34.10	34.75	34.05	35.05	156,800	5,435,300	34.664	19.55	19.52	19.89	19.49	20.06	273,951	19.840	-1.87%
2016-08-12	0	34.80	34.80	34.85	34.20	35.65	18,200	639,925	35.161	19.92	19.92	19.95	19.57	20.40	31,798	20.125	1.46%
2016-08-11	0	34.30	34.25	34.55	33.75	34.65	17,700	606,240	34.251	19.63	19.60	19.78	19.32	19.83	30,924	19.604	0.73%
2016-08-10	0	34.05	34.05	34.85	33.95	34.90	22,500	774,995	34.444	19.49	19.49	19.95	19.43	19.98	39,311	19.715	-1.16%
2016-08-09	0	34.45	33.50	34.45	34.50	34.90	6,200	214,005	34.517	19.72	19.17	19.72	19.75	19.98	10,832	19.756	0.29%
2016-08-08	0	34.35	34.35	34.60	34.20	34.90	7,600	262,715	34.568	19.66	19.66	19.80	19.57	19.98	13,278	19.785	-1.86%
2016-08-05	0	35.00	34.75	35.00	34.45	35.00	5,700	199,100	34.930	20.03	19.89	20.03	19.72	20.03	9,959	19.993	1.45%
2016-08-04	0	34.50	34.30	34.50	33.85	34.55	6,200	212,425	34.262	19.75	19.63	19.75	19.37	19.78	10,832	19.610	2.07%
2016-08-03	0	33.80	33.80	34.30	33.50	34.40	95,400	3,264,455	34.219	19.35	19.35	19.63	19.17	19.69	166,677	19.586	-0.59%
2016-08-01	0	34.00	33.90	34.00	33.80	34.15	63,000	2,142,555	34.009	19.46	19.40	19.46	19.35	19.55	110,070	19.465	0.59%
2016-07-29	0	33.80	33.80	34.00	33.50	34.90	77,400	2,636,350	34.061	19.35	19.35	19.46	19.17	19.98	135,228	19.496	-1.17%
2016-07-28	0	34.20	33.80	34.20	33.85	34.50	19,100	650,150	34.039	19.57	19.35	19.57	19.37	19.75	33,370	19.483	0.59%
2016-07-27	0	34.00	34.00	34.50	34.00	34.70	106,300	3,641,665	34.258	19.46	19.46	19.75	19.46	19.86	185,721	19.608	-1.73%
2016-07-26	0	34.60	34.45	34.75	34.45	35.00	205,000	7,123,280	34.748	19.80	19.72	19.89	19.72	20.03	358,163	19.888	-0.43%
2016-07-25	0	34.75	34.75	34.90	34.65	35.30	67,700	2,359,650	34.855	19.89	19.89	19.98	19.83	20.20	118,281	19.949	-0.29%
2016-07-22	0	34.85	34.45	35.00	34.40	34.90	6,700	231,445	34.544	19.95	19.72	20.03	19.69	19.98	11,706	19.772	0.14%
2016-07-21	0	34.80	34.80	35.00	34.25	35.05	23,600	825,465	34.977	19.92	19.92	20.03	19.60	20.06	41,232	20.020	-1.42%
2016-07-20	0	35.30	35.00	35.30	34.00	35.30	48,900	1,712,410	35.019	20.20	20.03	20.20	19.46	20.20	85,435	20.043	3.52%
2016-07-19	0	34.10	34.10	35.00	34.10	35.50	18,600	653,065	35.111	19.52	19.52	20.03	19.52	20.32	32,497	20.096	-2.57%
2016-07-18	0	35.00	35.00	35.50	34.90	35.60	51,500	1,827,820	35.492	20.03	20.03	20.32	19.98	20.38	89,978	20.314	-1.41%
2016-07-15	0	35.50	35.00	35.50	35.20	35.50	2,300	81,195	35.302	20.32	20.03	20.32	20.15	20.32	4,018	20.206	0.00%
2016-07-14	0	35.50	35.45	35.50	34.80	35.50	38,000	1,347,285	35.455	20.32	20.29	20.32	19.92	20.32	66,391	20.293	0.57%
2016-07-13	0	35.30	35.30	35.75	35.30	35.75	44,700	1,595,865	35.702	20.20	20.20	20.46	20.20	20.46	78,097	20.434	-1.26%
2016-07-12	0	35.75	35.40	35.75	35.10	35.80	39,500	1,401,305	35.476	20.46	20.26	20.46	20.09	20.49	69,012	20.305	0.99%
2016-07-11	0	35.40	35.40	35.60	35.40	35.80	3,800	135,160	35.568	20.26	20.26	20.38	20.26	20.49	6,639	20.358	-0.84%
2016-07-08	0	35.70	34.10	35.70	35.65	35.70	200	7,135	35.675	20.43	19.52	20.43	20.40	20.43	349	20.419	0.00%
2016-07-07	0	35.70	35.70	35.95	35.70	36.00	22,400	804,710	35.925	20.43	20.43	20.58	20.43	20.61	39,136	20.562	-0.83%
2016-07-06	0	36.00	35.50	36.00	35.50	36.00	200	7,150	35.750	20.61	20.32	20.61	20.32	20.61	349	20.462	0.00%
2016-07-05	0	36.00	35.75	36.00	35.75	36.00	46,500	1,672,340	35.964	20.61	20.46	20.61	20.46	20.61	81,242	20.585	0.00%
2016-07-04	0	36.00	35.95	36.00	35.10	36.00	21,200	762,410	35.963	20.61	20.58	20.61	20.09	20.61	37,039	20.584	0.14%
2016-06-30	0	35.95	35.75	36.00	35.05	36.30	31,400	1,113,305	35.456	20.58	20.46	20.61	20.06	20.78	54,860	20.294	10.62%
2016-06-29	0	32.50	32.50	35.30	32.20	37.05	39,400	1,408,065	35.738	18.60	18.60	20.20	18.43	21.21	68,837	20.455	-8.06%
2016-06-28	0	35.35	35.35	35.50	35.30	35.45	3,100	109,470	35.313	20.23	20.23	20.32	20.20	20.29	5,416	20.212	-0.42%
2016-06-27	0	35.50	35.30	35.50	35.30	35.50	35,000	1,241,670	35.476	20.32	20.20	20.32	20.20	20.32	61,150	20.305	0.14%
2016-06-24	0	35.45	35.45	35.50	34.00	35.50	14,800	516,485	34.898	20.29	20.29	20.32	19.46	20.32	25,858	19.974	-0.98%
2016-06-23	0	35.80	35.80	35.90	35.70	36.00	49,600	1,780,330	35.894	20.49	20.49	20.55	20.43	20.61	86,658	20.544	-0.14%
2016-06-22	0	35.85	35.60	36.00	35.10	35.95	7,100	252,690	35.590	20.52	20.38	20.61	20.09	20.58	12,405	20.371	0.14%
2016-06-21	0	35.80	35.80	35.95	35.30	36.00	4,000	142,190	35.548	20.49	20.49	20.58	20.20	20.61	6,989	20.346	0.85%
2016-06-20	0	35.50	35.00	35.50	35.00	35.55	2,100	74,345	35.402	20.32	20.03	20.32	20.03	20.35	3,669	20.263	0.00%
2016-06-17	0	35.50	34.85	35.50	34.85	36.85	19,900	708,430	35.599	20.32	19.95	20.32	19.95	21.09	34,768	20.376	-3.53%
2016-06-16	0	36.80	36.80	37.00	34.75	37.00	18,300	650,330	35.537	21.06	21.06	21.18	19.89	21.18	31,973	20.340	-0.54%
2016-06-15	0	37.00	34.55	35.80	33.95	38.00	37,900	1,318,895	34.799	21.18	19.78	20.49	19.43	21.75	66,216	19.918	7.25%
2016-06-14	0	34.50	34.50	34.60	34.50	34.90	19,800	685,845	34.639	19.75	19.75	19.80	19.75	19.98	34,593	19.826	-0.86%
2016-06-13	0	34.80	34.80	35.00	34.55	36.00	53,700	1,878,045	34.973	19.92	19.92	20.03	19.78	20.61	93,821	20.017	-1.83%
2016-06-10	0	35.45	35.45	35.50	35.35	37.00	57,100	2,044,720	35.809	20.29	20.29	20.32	20.23	21.18	99,762	20.496	-4.58%
2016-06-08	0	37.15	37.00	37.15	37.00	37.55	10,700	399,180	37.307	21.26	21.18	21.26	21.18	21.49	18,694	21.353	-0.48%
2016-06-07	0	37.80	37.80	38.00	37.70	38.35	9,400	356,750	37.952	21.37	21.37	21.48	21.31	21.68	16,631	21.451	-0.40%
2016-06-06	0	37.95	37.80	38.00	37.50	39.00	37,600	1,427,990	37.978	21.45	21.37	21.48	21.20	22.04	66,524	21.466	-2.19%
2016-06-03	0	38.80	38.75	38.90	38.00	39.90	43,200	1,665,862	38.562	21.93	21.90	21.99	21.48	22.55	76,431	21.796	-1.90%
2016-06-02	0	39.55	39.55	39.75	38.85	39.85	6,400	253,005	39.532	22.35	22.35	22.47	21.96	22.52	11,323	22.344	0.64%
2016-06-01	0	39.30	39.30	39.40	38.65	39.40	8,142	319,011	39.181	22.21	22.21	22.27	21.85	22.27	14,405	22.146	1.68%
2016-05-31	0	38.65	38.05	40.00	38.00	40.00	178,400	6,875,324	38.539	21.85	21.51	22.61	21.48	22.61	315,634	21.783	0.39%
2016-05-30	0	38.50	38.45	38.50	37.50	38.60	697,600	26,835,410	38.468	21.76	21.73	21.76	21.20	21.82	1,234,226	21.743	0.00%
2016-05-27	0	38.50	38.50	38.60	38.50	39.45	32,900	1,284,010	39.028	21.76	21.76	21.82	21.76	22.30	58,208	22.059	-2.53%
2016-05-26	0	39.50	39.45	39.50	39.30	40.75	7,100	283,042	39.865	22.33	22.30	22.33	22.21	23.03	12,562	22.532	-0.38%
2016-05-25	0	39.65	40.10	40.30	39.15	39.75	13,100	514,330	39.262	22.41	22.67	22.78	22.13	22.47	23,177	22.191	-0.63%
2016-05-24	0	39.90	39.85	39.90	39.75	40.00	7,000	279,295	39.899	22.55	22.52	22.55	22.47	22.61	12,385	22.552	-0.13%
2016-05-23	0	39.95	39.60	39.95	39.95	40.50	14,100	564,995	40.071	22.58	22.38	22.58	22.58	22.89	24,946	22.648	-0.75%
2016-05-20	0	40.25	40.25	40.35	40.05	40.25	28,100	1,130,370	40.227	22.75	22.75	22.81	22.64	22.75	49,716	22.737	0.00%
2016-05-19	0	40.25	40.25	40.30	40.00	40.50	50,600	2,039,815	40.313	22.75	22.75	22.78	22.61	22.89	89,524	22.785	-0.49%
2016-05-18	0	40.45	40.35	40.55	40.35	40.65	10,000	405,740	40.574	22.86	22.81	22.92	22.81	22.98	17,692	22.933	-0.49%
2016-05-17	0	40.65	40.50	40.85	40.55	41.00	22,600	923,365	40.857	22.98	22.89	23.09	22.92	23.17	39,985	23.093	0.49%
2016-05-16	0	40.45	40.35	40.85	40.35	41.00	36,300	1,492,975	41.129	22.86	22.81	23.09	22.81	23.17	64,224	23.246	-0.74%
2016-05-13	0	40.75	40.00	40.80	40.00	42.00	27,000	1,113,620	41.245	23.03	22.61	23.06	22.61	23.74	47,770	23.312	-2.98%
2016-05-12	0	42.00	41.95	42.00	41.80	42.00	8,300	348,430	41.980	23.74	23.71	23.74	23.63	23.74	14,685	23.727	0.00%
2016-05-11	0	42.00	41.95	42.00	41.90	42.00	8,900	373,740	41.993	23.74	23.71	23.74	23.68	23.74	15,746	23.735	0.00%
2016-05-10	0	42.00	41.85	42.00	41.80	42.20	16,800	705,715	42.007	23.74	23.65	23.74	23.63	23.85	29,723	23.743	-0.47%
2016-05-09	0	42.20	42.00	42.20	42.15	43.00	20,200	859,170	42.533	23.85	23.74	23.85	23.82	24.30	35,739	24.040	-1.40%
2016-05-06	0	42.80	42.90	43.00	42.40	43.75	27,400	1,187,560	43.342	24.19	24.25	24.30	23.97	24.73	48,477	24.497	-2.28%
2016-05-05	0	43.80	43.75	44.00	43.80	44.30	16,200	712,640	43.990	24.76	24.73	24.87	24.76	25.04	28,662	24.864	-0.90%
2016-05-04	0	44.20	44.15	44.20	44.10	44.75	25,500	1,135,915	44.546	24.98	24.95	24.98	24.93	25.29	45,116	25.178	-1.23%
2016-05-03	0	44.75	44.15	44.75	44.20	44.95	5,100	226,720	44.455	25.29	24.95	25.29	24.98	25.41	9,023	25.126	-0.33%
2016-04-29	0	44.90	44.10	45.50	44.10	45.50	14,600	655,440	44.893	25.38	24.93	25.72	24.93	25.72	25,831	25.374	1.81%
2016-04-28	0	44.10	44.10	44.15	44.10	44.85	13,300	588,815	44.272	24.93	24.93	24.95	24.93	25.35	23,531	25.023	-0.68%
2016-04-27	0	44.40	44.40	44.55	44.05	44.75	2,800	124,925	44.616	25.10	25.10	25.18	24.90	25.29	4,954	25.218	0.57%
2016-04-26	0	44.15	44.15	44.90	44.05	45.10	16,400	727,460	44.357	24.95	24.95	25.38	24.90	25.49	29,016	25.071	-1.67%
2016-04-25	0	44.90	44.90	45.35	44.00	45.00	11,500	516,065	44.875	25.38	25.38	25.63	24.87	25.43	20,346	25.364	1.35%
2016-04-22	0	44.30	44.30	44.35	44.00	44.70	29,200	1,290,300	44.188	25.04	25.04	25.07	24.87	25.26	51,662	24.976	0.45%
2016-04-21	0	44.10	44.10	44.50	44.10	44.85	20,300	908,060	44.732	24.93	24.93	25.15	24.93	25.35	35,916	25.283	-1.34%
2016-04-20	0	44.70	44.25	44.80	44.40	46.00	17,900	806,835	45.075	25.26	25.01	25.32	25.10	26.00	31,670	25.477	-1.87%
2016-04-19	0	45.55	45.55	45.80	45.50	46.10	23,500	1,077,005	45.830	25.75	25.75	25.89	25.72	26.06	41,577	25.904	0.11%
2016-04-18	0	45.50	44.70	45.50	44.70	46.70	85,800	3,936,305	45.878	25.72	25.26	25.72	25.26	26.40	151,801	25.931	-0.66%
2016-04-15	0	45.80	45.80	46.15	45.70	46.20	12,600	580,230	46.050	25.89	25.89	26.08	25.83	26.11	22,293	26.028	0.22%
2016-04-14	0	45.70	45.70	46.00	45.40	46.05	18,000	824,570	45.809	25.83	25.83	26.00	25.66	26.03	31,846	25.892	1.11%
2016-04-13	0	45.20	44.85	45.20	44.50	45.20	39,300	1,768,475	44.999	25.55	25.35	25.55	25.15	25.55	69,531	25.434	1.69%
2016-04-12	0	44.45	44.25	44.45	44.00	44.70	36,800	1,630,355	44.303	25.12	25.01	25.12	24.87	25.26	65,108	25.041	0.34%
2016-04-11	0	44.30	44.00	44.30	44.00	44.35	16,200	713,460	44.041	25.04	24.87	25.04	24.87	25.07	28,662	24.892	0.68%
2016-04-08	0	44.00	44.00	44.05	43.85	44.15	21,400	941,330	43.987	24.87	24.87	24.90	24.78	24.95	37,862	24.862	0.00%
2016-04-07	0	44.00	44.00	44.05	43.85	44.50	14,800	651,255	44.004	24.87	24.87	24.90	24.78	25.15	26,185	24.871	0.00%
2016-04-06	0	44.00	43.70	44.00	43.70	44.50	71,700	3,163,550	44.122	24.87	24.70	24.87	24.70	25.15	126,855	24.938	-1.12%
2016-04-05	0	44.50	44.50	45.00	44.50	45.70	16,200	733,895	45.302	25.15	25.15	25.43	25.15	25.83	28,662	25.605	-2.63%
2016-04-01	0	45.70	44.25	45.70	44.00	45.80	19,500	866,905	44.457	25.83	25.01	25.83	24.87	25.89	34,500	25.127	3.75%
2016-03-31	0	44.05	44.00	44.05	44.00	44.45	10,200	449,710	44.089	24.90	24.87	24.90	24.87	25.12	18,046	24.920	-0.90%
2016-03-30	0	44.45	44.25	44.45	43.95	44.50	21,400	944,065	44.115	25.12	25.01	25.12	24.84	25.15	37,862	24.934	0.79%
2016-03-29	0	44.10	44.10	44.30	44.00	45.00	14,600	648,600	44.425	24.93	24.93	25.04	24.87	25.43	25,831	25.109	-1.67%
2016-03-24	0	44.85	44.80	44.85	44.80	45.45	3,800	171,045	45.012	25.35	25.32	25.35	25.32	25.69	6,723	25.441	0.11%
2016-03-23	0	44.80	44.80	45.00	44.50	45.30	13,400	598,815	44.688	25.32	25.32	25.43	25.15	25.60	23,708	25.258	-0.44%
2016-03-22	0	45.00	44.70	45.00	43.10	46.25	21,400	961,760	44.942	25.43	25.26	25.43	24.36	26.14	37,862	25.402	-1.85%
2016-03-21	0	45.85	45.70	45.90	44.95	47.00	42,200	1,945,355	46.098	25.91	25.83	25.94	25.41	26.56	74,662	26.055	2.34%
2016-03-18	0	44.80	44.50	44.80	44.50	44.80	26,988	1,202,784	44.567	25.32	25.15	25.32	25.15	25.32	47,748	25.190	0.67%
2016-03-17	0	44.50	44.50	44.60	44.15	44.70	17,800	790,915	44.433	25.15	25.15	25.21	24.95	25.26	31,493	25.114	1.14%
2016-03-16	0	44.00	43.55	44.00	43.55	44.20	23,100	1,015,685	43.969	24.87	24.61	24.87	24.61	24.98	40,870	24.852	0.57%
2016-03-15	0	43.75	43.75	43.95	43.10	43.95	11,400	498,175	43.700	24.73	24.73	24.84	24.36	24.84	20,169	24.700	0.69%
2016-03-14	0	43.45	43.20	43.70	42.65	43.90	13,600	594,380	43.704	24.56	24.42	24.70	24.11	24.81	24,062	24.702	0.00%
2016-03-11	0	43.45	43.40	43.55	42.80	43.95	13,300	574,000	43.158	24.56	24.53	24.61	24.19	24.84	23,531	24.393	1.05%
2016-03-10	0	43.00	42.95	43.00	42.20	43.20	43,200	1,850,545	42.837	24.30	24.28	24.30	23.85	24.42	76,431	24.212	0.00%
2016-03-09	0	43.00	42.90	43.00	42.90	43.70	27,400	1,181,310	43.114	24.30	24.25	24.30	24.25	24.70	48,477	24.368	-1.38%
2016-03-08	0	43.60	43.55	43.60	43.55	44.00	13,700	600,560	43.836	24.64	24.61	24.64	24.61	24.87	24,239	24.777	-0.91%
2016-03-07	0	44.00	44.00	44.30	44.00	45.00	17,000	755,350	44.432	24.87	24.87	25.04	24.87	25.43	30,077	25.114	-0.23%
2016-03-04	0	44.10	44.15	44.20	43.65	44.50	66,700	2,932,830	43.970	24.93	24.95	24.98	24.67	25.15	118,009	24.853	0.23%
2016-03-03	0	44.00	43.95	44.00	43.95	45.10	89,300	3,991,115	44.693	24.87	24.84	24.87	24.84	25.49	157,994	25.261	-1.57%
2016-03-02	0	44.70	44.60	44.75	43.65	45.20	6,800	302,640	44.506	25.26	25.21	25.29	24.67	25.55	12,031	25.155	-0.56%
2016-03-01	0	44.95	44.00	45.00	43.65	45.00	22,500	994,020	44.179	25.41	24.87	25.43	24.67	25.43	39,808	24.970	-0.11%
2016-02-29	0	45.00	44.85	45.00	44.00	45.00	73,900	3,315,760	44.868	25.43	25.35	25.43	24.87	25.43	130,747	25.360	0.00%
2016-02-26	0	45.00	44.95	45.00	44.05	45.00	32,200	1,447,560	44.955	25.43	25.41	25.43	24.90	25.43	56,970	25.409	0.00%
2016-02-25	0	45.00	44.80	45.00	44.60	46.00	19,600	880,900	44.944	25.43	25.32	25.43	25.21	26.00	34,677	25.403	0.00%
2016-02-24	0	45.00	45.00	45.20	45.00	45.55	16,400	741,035	45.185	25.43	25.43	25.55	25.43	25.75	29,016	25.539	-1.21%
2016-02-23	0	45.55	45.45	45.55	45.25	45.55	25,900	1,176,650	45.431	25.75	25.69	25.75	25.58	25.75	45,823	25.678	0.22%
2016-02-22	0	45.45	45.00	45.50	44.55	45.45	18,500	832,595	45.005	25.69	25.43	25.72	25.18	25.69	32,731	25.437	1.45%
2016-02-19	0	44.80	44.05	45.40	43.80	45.00	29,600	1,309,312	44.234	25.32	24.90	25.66	24.76	25.43	52,370	25.001	1.70%
2016-02-18	0	44.05	43.70	44.10	43.50	44.80	24,600	1,082,645	44.010	24.90	24.70	24.93	24.59	25.32	43,523	24.875	1.73%
2016-02-17	0	43.30	44.05	44.35	43.10	45.05	27,400	1,198,955	43.757	24.47	24.90	25.07	24.36	25.46	48,477	24.732	-2.70%
2016-02-16	0	44.50	44.20	44.50	43.35	44.95	23,800	1,042,845	43.817	25.15	24.98	25.15	24.50	25.41	42,108	24.766	2.30%
2016-02-15	0	43.50	43.50	43.90	43.30	44.00	36,500	1,592,715	43.636	24.59	24.59	24.81	24.47	24.87	64,577	24.664	-0.34%
2016-02-12	0	43.65	43.60	43.85	42.90	43.80	25,300	1,101,755	43.548	24.67	24.64	24.78	24.25	24.76	44,762	24.614	-0.11%
2016-02-11	0	43.70	43.50	43.75	41.90	44.05	21,500	936,965	43.580	24.70	24.59	24.73	23.68	24.90	38,039	24.632	-1.91%
2016-02-05	0	44.55	44.10	44.50	43.50	44.80	40,700	1,791,170	44.009	25.18	24.93	25.15	24.59	25.32	72,008	24.874	0.56%
2016-02-04	0	44.30	44.30	45.50	43.50	45.45	10,000	439,860	43.986	25.04	25.04	25.72	24.59	25.69	17,692	24.861	0.11%
2016-02-03	0	44.25	44.20	45.40	43.80	45.40	15,800	700,340	44.325	25.01	24.98	25.66	24.76	25.66	27,954	25.053	-3.80%
2016-02-02	0	46.00	46.00	46.20	45.00	46.55	28,500	1,309,680	45.954	26.00	26.00	26.11	25.43	26.31	50,424	25.974	-0.97%
2016-02-01	0	46.45	45.75	46.50	43.85	46.50	30,100	1,361,045	45.217	26.25	25.86	26.28	24.78	26.28	53,254	25.557	0.98%
2016-01-29	0	46.00	45.00	46.60	43.30	46.00	32,600	1,452,865	44.566	26.00	25.43	26.34	24.47	26.00	57,677	25.189	4.66%
2016-01-28	0	43.95	43.80	43.95	42.30	43.95	17,724	768,929	43.383	24.84	24.76	24.84	23.91	24.84	31,358	24.521	0.34%
2016-01-27	0	43.80	43.50	43.80	42.00	43.85	22,300	954,305	42.794	24.76	24.59	24.76	23.74	24.78	39,454	24.188	1.86%
2016-01-26	0	43.00	42.85	43.50	42.20	43.00	22,500	957,995	42.578	24.30	24.22	24.59	23.85	24.30	39,808	24.065	0.00%
2016-01-25	0	43.00	42.95	43.20	42.85	43.50	29,200	1,254,085	42.948	24.30	24.28	24.42	24.22	24.59	51,662	24.275	0.23%
2016-01-22	0	42.90	42.40	43.00	42.00	43.50	48,900	2,076,785	42.470	24.25	23.97	24.30	23.74	24.59	86,516	24.005	3.13%
2016-01-21	0	41.60	41.50	41.60	41.10	43.75	155,200	6,652,990	42.867	23.51	23.46	23.51	23.23	24.73	274,587	24.229	-3.26%
2016-01-20	0	43.00	42.65	43.00	42.65	43.85	87,400	3,775,915	43.203	24.30	24.11	24.30	24.11	24.78	154,632	24.419	-2.71%
2016-01-19	0	44.20	44.15	44.60	43.50	45.00	29,600	1,311,635	44.312	24.98	24.95	25.21	24.59	25.43	52,370	25.046	-0.56%
2016-01-18	0	44.45	44.50	44.65	43.80	45.00	25,500	1,133,270	44.442	25.12	25.15	25.24	24.76	25.43	45,116	25.119	-2.41%
2016-01-15	0	45.55	45.30	45.55	44.00	46.20	75,400	3,407,690	45.195	25.75	25.60	25.75	24.87	26.11	133,401	25.545	-1.19%
2016-01-14	0	46.10	45.95	46.15	45.00	46.20	56,400	2,583,510	45.807	26.06	25.97	26.08	25.43	26.11	99,786	25.891	-2.02%
2016-01-13	0	47.05	47.00	47.05	46.55	47.60	57,400	2,697,280	46.991	26.59	26.56	26.59	26.31	26.90	101,555	26.560	0.11%
2016-01-12	0	47.00	46.95	47.00	46.40	47.00	35,500	1,655,130	46.623	26.56	26.54	26.56	26.23	26.56	62,808	26.352	1.84%
2016-01-11	0	46.15	46.10	46.25	45.80	46.30	76,700	3,527,410	45.990	26.08	26.06	26.14	25.89	26.17	135,701	25.994	-2.22%
2016-01-08	0	47.20	47.20	47.25	46.50	47.25	16,900	792,490	46.893	26.68	26.68	26.71	26.28	26.71	29,900	26.504	0.11%
2016-01-07	0	47.15	46.55	47.15	46.60	47.85	61,600	2,887,495	46.875	26.65	26.31	26.65	26.34	27.05	108,986	26.494	-2.78%
2016-01-06	0	48.50	48.50	48.75	47.50	49.05	25,800	1,237,555	47.967	27.41	27.41	27.55	26.85	27.72	45,647	27.112	0.10%
2016-01-05	0	48.45	48.45	48.50	47.50	48.75	45,400	2,188,995	48.216	27.38	27.38	27.41	26.85	27.55	80,324	27.252	-1.22%
2016-01-04	0	49.05	49.00	49.05	49.00	51.05	64,400	3,184,005	49.441	27.72	27.70	27.72	27.70	28.85	113,939	27.945	-3.82%
2015-12-31	0	51.00	51.00	51.50	48.35	51.00	140,500	6,974,525	49.641	28.83	28.83	29.11	27.33	28.83	248,579	28.058	4.08%
2015-12-30	0	49.00	48.80	49.00	48.20	49.45	273,300	13,303,380	48.677	27.70	27.58	27.70	27.24	27.95	483,535	27.513	2.30%
2015-12-29	0	47.90	47.50	47.90	47.10	47.90	91,000	4,321,322	47.487	27.07	26.85	27.07	26.62	27.07	161,001	26.840	1.27%
2015-12-28	0	47.30	46.90	47.30	47.00	47.65	27,100	1,282,430	47.322	26.73	26.51	26.73	26.56	26.93	47,947	26.747	0.64%
2015-12-24	0	47.00	46.70	47.00	46.75	47.10	23,300	1,094,840	46.989	26.56	26.40	26.56	26.42	26.62	41,223	26.559	0.43%
2015-12-23	0	46.80	46.85	46.90	46.50	47.10	26,700	1,248,515	46.761	26.45	26.48	26.51	26.28	26.62	47,239	26.430	-0.64%
2015-12-22	0	47.10	47.10	47.15	46.50	47.35	35,400	1,664,825	47.029	26.62	26.62	26.65	26.28	26.76	62,631	26.581	0.21%
2015-12-21	0	47.00	46.50	47.00	46.10	47.40	48,600	2,259,915	46.500	26.56	26.28	26.56	26.06	26.79	85,985	26.283	-0.21%
2015-12-18	0	47.10	46.85	47.10	46.40	47.50	106,100	4,989,312	47.025	26.62	26.48	26.62	26.23	26.85	187,717	26.579	-0.21%
2015-12-17	0	47.20	46.95	47.20	46.30	47.50	171,300	8,066,025	47.087	26.68	26.54	26.68	26.17	26.85	303,072	26.614	2.61%
2015-12-16	0	46.00	46.00	46.05	45.50	46.95	87,000	4,004,785	46.032	26.00	26.00	26.03	25.72	26.54	153,924	26.018	-0.11%
2015-12-15	0	46.05	46.00	46.15	45.55	46.30	111,500	5,129,752	46.007	26.03	26.00	26.08	25.75	26.17	197,271	26.004	0.99%
2015-12-14	0	45.60	45.60	45.90	45.30	46.75	153,100	7,026,400	45.894	25.77	25.77	25.94	25.60	26.42	270,872	25.940	-2.67%
2015-12-11	0	46.85	46.85	46.90	46.10	47.10	152,100	7,112,690	46.763	26.48	26.48	26.51	26.06	26.62	269,102	26.431	0.11%
2015-12-10	0	46.80	46.80	46.90	46.40	46.90	70,500	3,299,050	46.795	26.45	26.45	26.51	26.23	26.51	124,732	26.449	0.00%
2015-12-09	0	46.80	46.75	47.00	46.05	47.20	51,800	2,418,525	46.690	26.45	26.42	26.56	26.03	26.68	91,647	26.390	-0.95%
2015-12-08	0	47.25	47.20	47.40	45.10	47.40	123,800	5,730,675	46.290	26.71	26.68	26.79	25.49	26.79	219,033	26.164	1.18%
2015-12-07	0	46.70	46.05	46.80	45.85	46.80	62,200	2,877,845	46.268	26.40	26.03	26.45	25.91	26.45	110,047	26.151	0.65%
2015-12-04	0	46.40	45.80	46.45	44.55	47.00	38,500	1,772,570	46.041	26.23	25.89	26.25	25.18	26.56	68,116	26.023	-1.28%
2015-12-03	0	47.00	46.85	47.00	45.95	47.00	36,500	1,690,580	46.317	26.56	26.48	26.56	25.97	26.56	64,577	26.179	0.00%
2015-12-02	0	47.00	46.80	47.00	46.20	47.20	51,300	2,393,232	46.652	26.56	26.45	26.56	26.11	26.68	90,762	26.368	1.40%
2015-12-01	0	46.35	46.50	46.80	45.80	46.95	243,600	11,266,550	46.250	26.20	26.28	26.45	25.89	26.54	430,988	26.141	1.87%
2015-11-30	0	45.50	44.65	45.50	45.10	49.30	243,900	11,639,205	47.721	25.72	25.24	25.72	25.49	27.86	431,519	26.973	-2.78%
2015-11-27	0	46.80	46.30	47.00	45.50	47.50	40,700	1,888,027	46.389	26.45	26.17	26.56	25.72	26.85	72,008	26.220	-0.21%
2015-11-26	0	46.90	46.75	46.90	46.70	47.75	67,700	3,184,270	47.035	26.51	26.42	26.51	26.40	26.99	119,778	26.585	-0.74%
2015-11-25	0	47.25	47.25	47.75	47.05	47.75	24,300	1,148,605	47.268	26.71	26.71	26.99	26.59	26.99	42,993	26.716	0.32%
2015-11-24	0	47.10	47.10	47.40	47.05	48.50	25,900	1,233,660	47.632	26.62	26.62	26.79	26.59	27.41	45,823	26.922	-1.88%
2015-11-23	0	48.00	47.75	48.00	47.05	48.60	29,300	1,402,377	47.863	27.13	26.99	27.13	26.59	27.47	51,839	27.053	3.23%
2015-11-20	0	46.50	46.50	46.80	46.50	47.60	62,800	2,950,325	46.980	26.28	26.28	26.45	26.28	26.90	111,109	26.554	-2.31%
2015-11-19	0	47.60	47.30	47.60	47.40	48.30	46,900	2,238,217	47.723	26.90	26.73	26.90	26.79	27.30	82,978	26.974	-0.31%
2015-11-18	0	47.75	47.90	47.95	47.25	48.45	17,300	826,220	47.758	26.99	27.07	27.10	26.71	27.38	30,608	26.994	-0.52%
2015-11-17	0	48.00	47.40	48.00	47.10	48.60	44,800	2,146,327	47.909	27.13	26.79	27.13	26.62	27.47	79,262	27.079	1.48%
2015-11-16	0	47.30	47.25	48.00	46.50	48.45	21,500	1,022,232	47.546	26.73	26.71	27.13	26.28	27.38	38,039	26.873	-1.66%
2015-11-13	0	48.10	47.85	48.15	47.65	49.00	154,500	7,472,518	48.366	27.19	27.05	27.21	26.93	27.70	273,349	27.337	1.26%
2015-11-12	0	47.50	47.40	47.70	47.20	48.00	26,400	1,255,495	47.557	26.85	26.79	26.96	26.68	27.13	46,708	26.880	-0.63%
2015-11-11	0	47.80	47.60	47.80	46.75	48.40	86,200	4,138,805	48.014	27.02	26.90	27.02	26.42	27.36	152,509	27.138	-0.31%
2015-11-10	0	47.95	47.55	47.85	46.45	48.30	80,200	3,821,752	47.653	27.10	26.88	27.05	26.25	27.30	141,894	26.934	2.68%
2015-11-09	0	46.70	46.10	46.80	44.35	46.95	36,300	1,681,245	46.315	26.40	26.06	26.45	25.07	26.54	64,224	26.178	4.01%
2015-11-06	0	44.90	44.65	44.95	44.65	45.55	22,600	1,019,000	45.088	25.38	25.24	25.41	25.24	25.75	39,985	25.485	-0.44%
2015-11-05	0	45.10	44.90	45.10	44.60	45.50	28,300	1,274,260	45.027	25.49	25.38	25.49	25.21	25.72	50,070	25.450	0.45%
2015-11-04	0	44.90	44.85	44.90	44.50	45.00	21,500	964,470	44.859	25.38	25.35	25.38	25.15	25.43	38,039	25.355	1.58%
2015-11-03	0	44.20	44.20	44.30	44.20	44.70	27,000	1,197,905	44.367	24.98	24.98	25.04	24.98	25.26	47,770	25.077	0.00%
2015-11-02	0	44.20	44.20	44.70	44.20	45.00	16,500	735,450	44.573	24.98	24.98	25.26	24.98	25.43	29,193	25.193	-1.45%
2015-10-30	0	44.85	44.55	44.95	44.00	45.25	104,200	4,658,555	44.708	25.35	25.18	25.41	24.87	25.58	184,355	25.269	2.05%
2015-10-29	0	43.95	43.90	44.20	43.25	44.35	24,300	1,070,495	44.053	24.84	24.81	24.98	24.45	25.07	42,993	24.899	0.11%
2015-10-28	0	43.90	43.55	43.90	43.10	44.50	39,100	1,711,535	43.773	24.81	24.61	24.81	24.36	25.15	69,178	24.741	-0.11%
2015-10-27	0	43.95	43.95	44.00	43.70	44.00	21,100	925,820	43.878	24.84	24.84	24.87	24.70	24.87	37,331	24.800	0.11%
2015-10-26	0	43.90	43.90	44.00	43.40	44.80	18,400	809,700	44.005	24.81	24.81	24.87	24.53	25.32	32,554	24.872	-0.45%
2015-10-23	0	44.10	43.70	44.00	43.25	44.80	47,400	2,083,210	43.950	24.93	24.70	24.87	24.45	25.32	83,862	24.841	0.11%
2015-10-22	0	44.05	43.95	44.10	43.35	44.50	40,200	1,769,755	44.024	24.90	24.84	24.93	24.50	25.15	71,124	24.883	-1.23%
2015-10-20	0	44.60	44.60	44.80	44.10	45.00	34,200	1,526,430	44.632	25.21	25.21	25.32	24.93	25.43	60,508	25.227	-0.45%
2015-10-19	0	44.80	44.75	44.90	44.60	45.95	34,400	1,543,820	44.878	25.32	25.29	25.38	25.21	25.97	60,862	25.366	-1.10%
2015-10-16	0	45.30	45.30	45.50	44.50	46.40	18,500	837,185	45.253	25.60	25.60	25.72	25.15	26.23	32,731	25.578	-0.44%
2015-10-15	0	45.50	45.50	45.80	44.90	46.00	21,400	974,645	45.544	25.72	25.72	25.89	25.38	26.00	37,862	25.742	1.79%
2015-10-14	0	44.70	44.70	44.90	43.95	45.10	29,200	1,295,800	44.377	25.26	25.26	25.38	24.84	25.49	51,662	25.082	-0.11%
2015-10-13	0	44.75	44.30	45.00	44.15	46.60	30,400	1,375,600	45.250	25.29	25.04	25.43	24.95	26.34	53,785	25.576	0.90%
2015-10-12	0	44.35	44.30	45.00	44.35	45.15	12,800	575,695	44.976	25.07	25.04	25.43	25.07	25.52	22,646	25.421	-1.11%
2015-10-09	0	44.85	44.35	44.85	44.05	45.00	8,500	379,150	44.606	25.35	25.07	25.35	24.90	25.43	15,039	25.212	0.79%
2015-10-08	0	44.50	44.10	44.95	44.00	45.20	16,400	733,205	44.708	25.15	24.93	25.41	24.87	25.55	29,016	25.269	-1.87%
2015-10-07	0	45.35	44.15	45.35	44.65	45.45	19,200	868,165	45.217	25.63	24.95	25.63	25.24	25.69	33,970	25.557	1.00%
2015-10-06	0	44.90	44.15	45.00	44.20	45.20	3,800	170,525	44.875	25.38	24.95	25.43	24.98	25.55	6,723	25.364	-0.22%
2015-10-05	0	45.00	44.95	45.00	44.50	45.50	5,900	264,435	44.819	25.43	25.41	25.43	25.15	25.72	10,439	25.333	-0.22%
2015-10-02	0	45.10	45.00	45.10	43.05	46.00	6,500	290,985	44.767	25.49	25.43	25.49	24.33	26.00	11,500	25.303	0.33%
2015-09-30	0	44.95	44.50	45.00	43.45	45.00	11,300	505,440	44.729	25.41	25.15	25.43	24.56	25.43	19,992	25.281	2.51%
2015-09-29	0	43.85	43.90	44.00	43.10	44.60	19,100	836,310	43.786	24.78	24.81	24.87	24.36	25.21	33,793	24.748	-0.45%
2015-09-25	0	44.05	44.05	44.40	43.65	44.70	20,300	897,580	44.216	24.90	24.90	25.10	24.67	25.26	35,916	24.991	0.92%
2015-09-24	0	43.65	43.55	43.80	43.50	44.35	51,200	2,236,860	43.689	24.67	24.61	24.76	24.59	25.07	90,585	24.693	-1.69%
2015-09-23	0	44.40	44.15	44.40	43.50	44.70	15,500	687,895	44.380	25.10	24.95	25.10	24.59	25.26	27,423	25.084	-0.67%
2015-09-22	0	44.70	44.70	44.80	43.95	45.10	20,500	914,050	44.588	25.26	25.26	25.32	24.84	25.49	36,270	25.202	0.00%
2015-09-21	0	44.70	44.70	45.00	44.55	45.50	21,900	982,785	44.876	25.26	25.26	25.43	25.18	25.72	38,746	25.364	-1.97%
2015-09-18	0	45.60	45.80	45.90	45.00	46.60	50,500	2,308,795	45.719	25.77	25.89	25.94	25.43	26.34	89,347	25.841	-1.62%
2015-09-17	0	46.35	45.75	46.35	44.80	47.20	11,500	528,665	45.971	26.20	25.86	26.20	25.32	26.68	20,346	25.983	-0.22%
2015-09-16	0	46.45	46.45	46.50	45.00	46.35	15,700	720,375	45.884	26.25	26.25	26.28	25.43	26.20	27,777	25.934	2.88%
2015-09-15	0	45.15	44.15	45.35	44.00	45.50	13,800	619,860	44.917	25.52	24.95	25.63	24.87	25.72	24,416	25.388	-0.77%
2015-09-14	0	45.50	43.50	45.50	43.80	46.00	12,000	546,110	45.509	25.72	24.59	25.72	24.76	26.00	21,231	25.722	1.34%
2015-09-11	0	44.90	43.95	44.90	43.95	46.80	27,800	1,239,305	44.579	25.38	24.84	25.38	24.84	26.45	49,185	25.197	-1.54%
2015-09-10	0	45.60	45.60	47.00	44.60	47.00	43,600	1,988,310	45.603	25.77	25.77	26.56	25.21	26.56	77,139	25.776	-2.98%
2015-09-09	0	47.00	45.50	47.20	45.20	47.20	16,600	769,510	46.356	26.56	25.72	26.68	25.55	26.68	29,369	26.201	1.08%
2015-09-08	0	46.50	45.60	46.50	43.05	47.00	29,400	1,306,930	44.453	26.28	25.77	26.28	24.33	26.56	52,016	25.126	6.16%
2015-09-07	0	43.80	43.00	43.80	43.00	43.80	14,300	619,985	43.356	24.76	24.30	24.76	24.30	24.76	25,300	24.505	0.23%
2015-09-04	0	43.70	43.50	43.80	43.40	46.50	26,106	1,148,601	43.998	24.70	24.59	24.76	24.53	26.28	46,188	24.868	-4.38%
2015-09-02	0	45.70	45.70	45.80	44.50	47.00	33,600	1,530,275	45.544	25.83	25.83	25.89	25.15	26.56	59,447	25.742	-0.33%
2015-09-01	0	45.85	45.85	47.95	45.50	48.00	19,200	893,035	46.512	25.91	25.91	27.10	25.72	27.13	33,970	26.289	-4.38%
2015-08-31	0	47.95	47.95	48.00	44.15	48.00	50,000	2,292,970	45.859	27.10	27.10	27.13	24.95	27.13	88,462	25.920	4.47%
2015-08-28	0	45.90	45.35	45.90	45.30	47.70	18,300	838,455	45.817	25.94	25.63	25.94	25.60	26.96	32,377	25.896	-0.54%
2015-08-27	0	46.15	47.90	48.00	44.50	47.45	30,500	1,400,725	45.925	26.08	27.07	27.13	25.15	26.82	53,962	25.958	2.56%
2015-08-26	0	45.00	45.00	45.05	42.85	46.00	71,800	3,216,975	44.805	25.43	25.43	25.46	24.22	26.00	127,032	25.324	1.12%
2015-08-25	0	44.50	44.50	44.70	42.50	44.60	135,800	5,967,680	43.945	25.15	25.15	25.26	24.02	25.21	240,264	24.838	0.68%
2015-08-24	0	44.20	41.10	45.95	40.00	45.95	93,200	3,794,345	40.712	24.98	23.23	25.97	22.61	25.97	164,894	23.011	-1.67%
2015-08-21	0	44.95	44.95	45.65	44.00	45.95	38,600	1,720,830	44.581	25.41	25.41	25.80	24.87	25.97	68,293	25.198	-3.33%
2015-08-20	0	46.50	46.50	46.65	45.50	49.05	53,700	2,550,785	47.501	26.28	26.28	26.37	25.72	27.72	95,009	26.848	-5.30%
2015-08-19	0	49.10	48.50	49.10	47.50	49.65	19,600	961,415	49.052	27.75	27.41	27.75	26.85	28.06	34,677	27.725	-1.31%
2015-08-18	0	49.75	49.55	49.80	49.55	50.30	20,900	1,040,530	49.786	28.12	28.01	28.15	28.01	28.43	36,977	28.140	-0.10%
2015-08-17	0	49.80	49.80	50.40	48.80	50.75	10,200	508,605	49.863	28.15	28.15	28.49	27.58	28.68	18,046	28.183	-0.40%
2015-08-14	0	50.00	50.00	50.30	49.50	50.95	63,200	3,186,390	50.418	28.26	28.26	28.43	27.98	28.80	111,816	28.497	1.42%
2015-08-13	0	49.30	48.60	49.30	47.00	49.40	21,200	1,032,505	48.703	27.86	27.47	27.86	26.56	27.92	37,508	27.528	0.61%
2015-08-12	0	49.00	48.80	49.00	48.50	49.25	31,800	1,558,550	49.011	27.70	27.58	27.70	27.41	27.84	56,262	27.702	0.00%
2015-08-11	0	49.00	49.00	49.20	49.00	50.00	23,800	1,171,940	49.241	27.70	27.70	27.81	27.70	28.26	42,108	27.832	-0.81%
2015-08-10	0	49.40	49.40	49.50	49.10	50.00	23,100	1,142,595	49.463	27.92	27.92	27.98	27.75	28.26	40,870	27.957	-0.40%
2015-08-07	0	49.60	49.60	50.00	49.10	49.60	15,000	739,415	49.294	28.03	28.03	28.26	27.75	28.03	26,539	27.862	-0.30%
2015-08-06	0	49.75	49.00	49.80	49.00	50.95	11,100	553,955	49.906	28.12	27.70	28.15	27.70	28.80	19,639	28.207	0.00%
2015-08-05	0	49.75	49.70	50.10	49.45	51.00	47,100	2,350,355	49.901	28.12	28.09	28.32	27.95	28.83	83,332	28.205	-0.50%
2015-08-04	0	50.00	49.35	50.00	49.10	50.05	154,500	7,723,130	49.988	28.26	27.89	28.26	27.75	28.29	273,349	28.254	0.10%
2015-08-03	0	49.95	49.50	50.00	49.05	50.05	85,060	4,250,944	49.976	28.23	27.98	28.26	27.72	28.29	150,492	28.247	-1.09%
2015-07-31	0	50.50	50.50	50.60	50.10	52.00	55,800	2,812,420	50.402	28.54	28.54	28.60	28.32	29.39	98,724	28.488	-2.79%
2015-07-30	0	51.95	51.10	52.00	50.20	51.95	7,549	380,400	50.391	29.36	28.88	29.39	28.37	29.36	13,356	28.481	1.46%
2015-07-29	0	51.20	51.00	51.35	50.00	51.85	20,700	1,061,540	51.282	28.94	28.83	29.02	28.26	29.31	36,623	28.985	1.59%
2015-07-28	0	50.40	50.35	50.90	49.65	51.55	50,200	2,532,240	50.443	28.49	28.46	28.77	28.06	29.14	88,816	28.511	-0.30%
2015-07-27	0	50.55	50.45	52.10	50.00	52.25	60,900	3,097,495	50.862	28.57	28.51	29.45	28.26	29.53	107,747	28.748	-3.25%
2015-07-24	0	52.25	51.85	52.25	50.25	52.70	149,000	7,750,985	52.020	29.53	29.31	29.53	28.40	29.79	263,618	29.402	3.16%
2015-07-23	0	50.65	50.55	50.85	49.50	51.45	47,200	2,389,100	50.617	28.63	28.57	28.74	27.98	29.08	83,508	28.609	-0.30%
2015-07-22	0	50.80	50.75	50.80	49.15	51.00	35,900	1,802,845	50.219	28.71	28.68	28.71	27.78	28.83	63,516	28.384	1.30%
2015-07-21	0	50.15	49.90	50.55	46.05	50.80	76,000	3,787,575	49.837	28.35	28.20	28.57	26.03	28.71	134,463	28.168	3.51%
2015-07-20	0	48.45	48.05	48.80	48.00	50.00	15,400	752,920	48.891	27.38	27.16	27.58	27.13	28.26	27,246	27.634	1.36%
2015-07-17	0	47.80	47.80	48.35	45.90	49.00	39,300	1,890,865	48.114	27.02	27.02	27.33	25.94	27.70	69,531	27.194	4.25%
2015-07-16	0	45.85	46.00	46.65	44.05	46.55	114,700	5,180,452	45.165	25.91	26.00	26.37	24.90	26.31	202,933	25.528	-2.45%
2015-07-15	0	47.00	46.60	47.00	46.80	49.00	163,100	7,807,525	47.870	26.56	26.34	26.56	26.45	27.70	288,564	27.056	-5.05%
2015-07-14	0	49.50	49.15	49.95	48.00	50.00	220,800	10,812,200	48.968	27.98	27.78	28.23	27.13	28.26	390,650	27.677	1.02%
2015-07-13	0	49.00	49.00	49.20	48.85	49.35	63,100	3,093,375	49.023	27.70	27.70	27.81	27.61	27.89	111,639	27.709	0.41%
2015-07-10	0	48.80	48.50	48.95	46.00	49.10	111,000	5,291,360	47.670	27.58	27.41	27.67	26.00	27.75	196,386	26.944	3.17%
2015-07-09	0	47.30	47.00	47.30	39.50	47.50	130,795	5,826,596	44.548	26.73	26.56	26.73	22.33	26.85	231,409	25.179	13.98%
2015-07-08	0	41.50	41.35	41.65	35.05	43.75	543,100	22,429,445	41.299	23.46	23.37	23.54	19.81	24.73	960,878	23.343	-7.26%
2015-07-07	0	44.75	44.55	44.75	43.60	46.50	353,440	15,824,412	44.773	25.29	25.18	25.29	24.64	26.28	625,322	25.306	-0.89%
2015-07-06	0	45.15	45.10	45.50	44.05	49.15	760,700	35,679,785	46.904	25.52	25.49	25.72	24.90	27.78	1,345,866	26.511	-7.95%
2015-07-03	0	49.05	49.05	49.20	48.00	49.80	541,600	26,592,617	49.100	27.72	27.72	27.81	27.13	28.15	958,224	27.752	-1.31%
2015-07-02	0	49.70	49.70	49.80	48.50	50.00	611,300	30,291,232	49.552	28.09	28.09	28.15	27.41	28.26	1,081,540	28.007	0.40%
2015-06-30	0	49.50	49.50	49.55	47.00	49.90	230,200	11,228,385	48.777	27.98	27.98	28.01	26.56	28.20	407,281	27.569	-1.10%
2015-06-29	0	50.05	49.75	50.05	49.25	52.35	341,500	17,312,305	50.695	28.29	28.12	28.29	27.84	29.59	604,198	28.653	-3.47%
2015-06-26	0	51.85	51.85	51.95	51.35	52.00	219,800	11,390,800	51.823	29.31	29.31	29.36	29.02	29.39	388,880	29.291	-0.29%
2015-06-25	0	52.00	52.00	52.10	51.85	53.50	381,308	19,923,606	52.251	29.39	29.39	29.45	29.31	30.24	674,628	29.533	-2.80%
2015-06-24	0	53.50	53.35	53.50	53.25	54.15	97,300	5,228,887	53.740	30.24	30.15	30.24	30.10	30.61	172,148	30.374	-1.29%
2015-06-23	0	54.20	54.15	54.20	54.05	54.90	192,000	10,412,795	54.233	30.63	30.61	30.63	30.55	31.03	339,695	30.653	-0.91%
2015-06-22	0	54.70	54.55	54.95	53.10	54.95	837,500	45,208,162	53.980	30.92	30.83	31.06	30.01	31.06	1,481,744	30.510	0.00%
2015-06-19	0	54.70	54.70	54.80	54.10	55.20	193,900	10,626,940	54.806	30.92	30.92	30.97	30.58	31.20	343,057	30.977	1.11%
2015-06-18	0	54.10	54.10	54.20	54.00	54.20	160,500	8,682,675	54.098	30.58	30.58	30.63	30.52	30.63	283,964	30.577	0.00%
2015-06-17	0	54.10	54.10	54.35	53.35	54.35	223,200	12,003,110	53.777	30.58	30.58	30.72	30.15	30.72	394,896	30.396	0.09%
2015-06-16	0	54.05	54.05	54.10	54.00	54.40	89,700	4,847,915	54.046	30.55	30.55	30.58	30.52	30.75	158,701	30.547	-0.55%
2015-06-15	0	54.35	54.30	54.35	54.00	55.00	286,700	15,555,205	54.256	30.72	30.69	30.72	30.52	31.09	507,243	30.666	-0.28%
2015-06-12	0	54.50	54.50	54.60	54.00	54.75	87,000	4,729,070	54.357	30.80	30.80	30.86	30.52	30.95	153,924	30.723	0.09%
2015-06-11	0	54.45	54.45	54.50	54.15	55.00	102,100	5,553,305	54.391	30.78	30.78	30.80	30.61	31.09	180,640	30.742	0.00%
2015-06-10	0	54.45	54.25	54.45	53.00	54.80	411,700	22,367,265	54.329	30.78	30.66	30.78	29.96	30.97	728,399	30.707	1.49%
2015-06-09	0	53.65	53.60	53.65	53.00	54.45	290,000	15,521,870	53.524	30.32	30.30	30.32	29.96	30.78	513,081	30.252	-0.74%
2015-06-08	0	54.05	54.05	54.40	54.05	57.00	137,500	7,614,830	55.381	30.55	30.55	30.75	30.55	32.22	243,271	31.302	-4.84%
2015-06-05	0	56.80	56.70	56.90	54.50	56.85	254,000	13,946,075	54.906	32.10	32.05	32.16	30.80	32.13	449,389	31.033	2.62%
2015-06-04	0	55.35	55.35	55.65	54.50	57.05	262,427	14,617,788	55.702	31.28	31.28	31.45	30.80	32.25	464,298	31.484	-2.89%
2015-06-03	0	57.00	57.00	57.05	56.85	57.10	232,400	13,241,365	56.977	32.22	32.22	32.25	32.13	32.27	411,173	32.204	-0.26%
2015-06-02	0	57.15	57.00	57.15	56.50	57.40	196,600	11,197,430	56.955	32.30	32.22	32.30	31.93	32.44	347,834	32.192	-0.09%
2015-06-01	0	57.20	57.15	57.20	57.00	57.80	84,700	4,843,810	57.188	32.33	32.30	32.33	32.22	32.67	149,855	32.323	-0.69%
2015-05-29	0	57.60	57.60	57.70	56.95	58.00	278,700	15,929,350	57.156	32.56	32.56	32.61	32.19	32.78	493,089	32.305	-0.69%
2015-05-28	0	58.00	57.90	58.10	57.20	60.10	449,000	26,419,510	58.841	32.78	32.73	32.84	32.33	33.97	794,392	33.258	-2.68%
2015-05-27	0	59.60	59.55	59.60	58.15	59.90	385,500	22,788,270	59.114	33.69	33.66	33.69	32.87	33.86	682,045	33.412	1.88%
2015-05-26	0	58.50	58.50	58.60	58.40	60.05	340,747	20,127,420	59.069	33.06	33.06	33.12	33.01	33.94	602,865	33.386	-0.85%
2015-05-22	0	59.00	59.00	59.10	57.10	59.90	1,085,397	63,878,456	58.853	33.35	33.35	33.40	32.27	33.86	1,920,335	33.264	3.51%
2015-05-21	0	57.00	57.00	57.05	56.70	57.10	271,153	15,448,091	56.972	32.22	32.22	32.25	32.05	32.27	479,737	32.201	0.00%
2015-05-20	0	57.00	57.00	57.05	56.70	57.30	499,238	28,396,115	56.879	32.22	32.22	32.25	32.05	32.39	883,275	32.149	-0.18%
2015-05-19	0	57.10	57.00	57.10	56.95	57.80	292,700	16,743,110	57.202	32.27	32.22	32.27	32.19	32.67	517,858	32.331	-0.52%
2015-05-18	0	57.40	57.05	57.40	56.80	57.80	302,800	17,272,887	57.044	32.44	32.25	32.44	32.10	32.67	535,728	32.242	0.79%
2015-05-15	0	56.95	56.95	57.05	56.75	57.75	337,500	19,230,707	56.980	32.19	32.19	32.25	32.08	32.64	597,121	32.206	-0.09%
2015-05-14	0	57.00	56.95	57.10	57.00	58.20	274,082	15,686,822	57.234	32.22	32.19	32.27	32.22	32.90	484,919	32.349	-1.55%
2015-05-13	0	57.90	57.85	57.90	56.65	58.50	375,751	21,573,926	57.415	32.73	32.70	32.73	32.02	33.06	664,796	32.452	2.21%
2015-05-12	0	56.65	56.65	56.70	56.40	57.40	1,413,100	79,953,650	56.580	32.02	32.02	32.05	31.88	32.44	2,500,122	31.980	-0.79%
2015-05-11	0	57.10	57.10	57.15	57.00	57.80	403,860	23,099,150	57.196	32.27	32.27	32.30	32.22	32.67	714,528	32.328	-0.26%
2015-05-08	0	57.25	57.20	57.25	56.00	57.25	281,900	16,077,730	57.033	32.36	32.33	32.36	31.65	32.36	498,751	32.236	2.32%
2015-05-07	0	55.95	55.95	56.00	55.50	57.10	918,800	51,808,073	56.387	31.62	31.62	31.65	31.37	32.27	1,625,584	31.870	-1.15%
2015-05-06	0	56.60	56.60	56.80	56.45	57.25	881,500	50,043,667	56.771	31.99	31.99	32.10	31.91	32.36	1,559,591	32.088	-0.44%
2015-05-05	0	56.85	56.90	57.00	56.40	58.30	805,200	46,000,442	57.129	32.13	32.16	32.22	31.88	32.95	1,424,597	32.290	-0.79%
2015-05-04	0	57.30	57.25	57.30	55.20	59.30	2,309,700	131,702,635	57.022	32.39	32.36	32.39	31.20	33.52	4,086,429	32.229	-1.88%
2015-04-30	0	58.40	58.50	58.60	53.50	60.30	18,648,960	1,065,408,695	57.130	33.01	33.06	33.12	30.24	34.08	32,994,608	32.290

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.