Wenzhou Kangning Hospital Co., Ltd.: H HKD

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

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

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-18	0	9.995	-	10.18	-	-	0	0	-	9.995	-	10.18	-	-	0	-	0.00%
2026-09-17	0	9.995	9.100	10.00	9.995	9.995	100	999	9.9900	9.995	9.100	10.00	9.995	9.995	100	9.9900	7.42%
2026-09-16	0	9.305	9.300	9.305	9.305	9.305	1,400	13,027	9.3050	9.305	9.300	9.305	9.305	9.305	1,400	9.3050	0.05%
2026-09-15	0	9.300	-	9.300	-	-	0	0	-	9.300	-	9.300	-	-	0	-	0.00%
2026-09-14	0	9.300	9.280	9.420	9.300	9.420	4,200	39,290	9.3548	9.300	9.280	9.420	9.300	9.420	4,200	9.3548	-5.97%
2026-09-11	0	9.890	-	9.890	9.890	9.890	2,900	28,681	9.8900	9.890	-	9.890	9.890	9.890	2,900	9.8900	-0.10%
2026-09-10	0	9.900	-	10.00	-	-	0	0	-	9.900	-	10.00	-	-	0	-	0.00%
2026-09-09	0	9.900	-	9.900	9.845	10.10	18,400	185,078	10.059	9.900	-	9.900	9.845	10.10	18,400	10.059	0.00%
2026-09-08	0	9.900	9.740	9.900	9.215	10.16	55,600	555,756	9.9956	9.900	9.740	9.900	9.215	10.16	55,600	9.9956	7.47%
2026-09-07	0	9.420	9.420	10.00	9.355	9.500	3,700	34,763	9.3954	9.212	9.212	9.779	9.148	9.290	3,784	9.1878	-5.80%
2026-09-04	0	10.00	9.500	10.13	10.00	10.00	1,000	10,000	10.000	9.779	9.290	9.906	9.779	9.779	1,023	9.7791	-1.48%
2026-09-03	0	10.15	9.500	10.15	10.10	10.18	20,400	206,811	10.138	9.926	9.290	9.926	9.877	9.955	20,861	9.9138	-0.29%
2026-09-02	0	10.18	10.15	10.20	10.10	10.19	341,000	3,462,166	10.153	9.955	9.926	9.975	9.877	9.965	348,703	9.9287	0.79%
2026-09-01	0	10.10	9.800	10.26	9.995	10.10	19,500	195,030	10.002	9.877	9.584	10.03	9.774	9.877	19,941	9.7806	1.51%
2026-08-31	0	9.950	9.810	9.950	9.700	9.950	30,600	300,383	9.8164	9.730	9.593	9.730	9.486	9.730	31,291	9.5996	3.86%
2026-08-28	0	9.580	9.400	9.580	-	-	1,100	10,425	9.4773	9.368	9.192	9.368	-	-	1,125	9.2679	0.00%
2026-08-27	0	9.580	9.560	9.600	9.330	9.600	33,300	318,559	9.5663	9.368	9.349	9.388	9.124	9.388	34,052	9.3550	2.68%
2026-08-26	0	9.330	9.150	9.360	-	-	0	0	-	9.124	8.948	9.153	-	-	0	-	0.00%
2026-08-25	0	9.330	9.120	9.330	9.250	9.340	8,300	77,276	9.3104	9.124	8.919	9.124	9.046	9.134	8,487	9.1047	2.92%
2026-08-24	0	9.065	9.065	9.200	8.980	9.060	8,800	79,262	9.0070	8.865	8.865	8.997	8.782	8.860	8,999	8.8081	1.68%
2026-08-21	0	8.915	8.915	9.180	8.810	8.900	21,900	194,905	8.8998	8.718	8.718	8.977	8.615	8.703	22,395	8.7032	-0.89%
2026-08-20	0	8.995	8.615	8.995	8.995	8.995	200	1,799	8.9950	8.796	8.425	8.796	8.796	8.796	205	8.7963	4.59%
2026-08-19	0	8.600	8.600	8.860	8.545	8.545	15,000	128,200	8.5467	8.410	8.410	8.664	8.356	8.356	15,339	8.3579	1.18%
2026-08-18	0	8.500	8.500	9.000	8.300	8.410	11,300	94,793	8.3888	8.312	8.312	8.801	8.117	8.224	11,555	8.2034	2.41%
2026-08-17	0	8.300	8.300	9.000	8.200	8.500	7,400	61,460	8.3054	8.117	8.117	8.801	8.019	8.312	7,567	8.1219	2.22%
2026-08-14	0	8.120	7.120	8.200	-	-	0	0	-	7.941	6.963	8.019	-	-	0	-	0.00%
2026-08-13	0	8.120	7.110	8.200	-	-	0	0	-	7.941	6.953	8.019	-	-	0	-	0.00%
2026-08-12	0	8.120	7.110	8.200	-	-	0	0	-	7.941	6.953	8.019	-	-	0	-	0.00%
2026-08-11	0	8.120	7.120	8.200	-	-	0	0	-	7.941	6.963	8.019	-	-	0	-	0.00%
2026-08-10	0	8.120	-	8.200	-	-	0	0	-	7.941	-	8.019	-	-	0	-	0.00%
2026-08-07	0	8.120	8.000	8.200	-	-	0	0	-	7.941	7.823	8.019	-	-	0	-	0.00%
2026-08-06	0	8.120	7.120	8.200	-	-	0	0	-	7.941	6.963	8.019	-	-	0	-	0.00%
2026-08-05	0	8.120	7.150	8.200	-	-	0	0	-	7.941	6.992	8.019	-	-	0	-	0.00%
2026-08-04	0	8.120	7.120	8.200	-	-	0	0	-	7.941	6.963	8.019	-	-	0	-	0.00%
2026-08-03	0	8.120	7.100	8.200	-	-	0	0	-	7.941	6.943	8.019	-	-	0	-	0.00%
2026-07-31	0	8.120	7.210	8.200	8.090	8.150	34,800	283,108	8.1353	7.941	7.051	8.019	7.911	7.970	35,586	7.9556	1.12%
2026-07-30	0	8.030	7.100	8.030	8.000	8.050	500	4,020	8.0400	7.853	6.943	7.853	7.823	7.872	511	7.8624	1.65%
2026-07-29	0	7.900	7.000	7.990	-	-	0	0	-	7.725	6.845	7.813	-	-	0	-	0.00%
2026-07-28	0	7.900	7.080	8.000	-	-	0	0	-	7.725	6.924	7.823	-	-	0	-	0.00%
2026-07-27	0	7.900	7.100	7.950	-	-	0	0	-	7.725	6.943	7.774	-	-	0	-	0.00%
2026-07-24	0	7.900	7.210	8.090	7.890	7.900	8,600	67,908	7.8963	7.725	7.051	7.911	7.716	7.725	8,794	7.7218	9.72%
2026-07-23	0	7.200	7.050	7.900	-	-	0	0	-	7.041	6.894	7.725	-	-	0	-	0.00%
2026-07-22	0	7.200	7.050	7.900	-	-	0	0	-	7.041	6.894	7.725	-	-	0	-	0.00%
2026-07-21	0	7.200	7.050	7.900	-	-	0	0	-	7.041	6.894	7.725	-	-	0	-	0.00%
2026-07-20	0	7.200	7.200	7.800	7.100	8.050	2,700	21,244	7.8681	7.041	7.041	7.628	6.943	7.872	2,761	7.6943	-1.37%
2026-07-17	0	7.300	7.000	8.200	-	-	0	0	-	7.139	6.845	8.019	-	-	0	-	0.00%
2026-07-16	0	7.300	7.300	8.200	7.300	7.300	47,800	348,940	7.3000	7.139	7.139	8.019	7.139	7.139	48,880	7.1387	2.10%
2026-07-15	0	7.150	7.150	-	7.150	7.150	100	715	7.1500	6.992	6.992	-	6.992	6.992	102	6.9920	0.56%
2026-07-14	0	7.110	7.110	-	-	-	0	0	-	6.953	6.953	-	-	-	0	-	0.14%
2026-07-13	0	7.100	7.100	-	-	-	0	0	-	6.943	6.943	-	-	-	0	-	0.00%
2026-07-10	0	7.100	7.100	-	-	-	0	0	-	6.943	6.943	-	-	-	0	-	0.00%
2026-07-09	0	7.100	7.100	-	-	-	0	0	-	6.943	6.943	-	-	-	0	-	0.00%
2026-07-08	0	7.100	7.000	7.100	7.090	7.120	20,000	142,649	7.1325	6.943	6.845	6.943	6.933	6.963	20,452	6.9749	1.43%
2026-07-07	0	7.000	7.000	7.300	-	-	0	0	-	6.845	6.845	7.139	-	-	0	-	0.00%
2026-07-06	0	7.000	7.000	7.300	7.000	7.000	9,300	65,100	7.0000	6.845	6.845	7.139	6.845	6.845	9,510	6.8454	0.00%
2026-07-03	0	7.000	7.010	7.300	7.000	7.000	24,900	174,300	7.0000	6.845	6.855	7.139	6.845	6.845	25,462	6.8454	-4.14%
2026-07-02	0	7.670	7.490	7.670	-	-	0	0	-	7.141	6.973	7.141	-	-	0	-	-0.13%
2026-06-30	0	7.680	7.490	8.200	-	-	0	0	-	7.150	6.973	7.634	-	-	0	-	0.00%
2026-06-29	0	7.680	7.490	8.200	-	-	0	0	-	7.150	6.973	7.634	-	-	0	-	0.00%
2026-06-26	0	7.680	7.520	7.680	7.510	7.680	2,900	22,255	7.6741	7.150	7.001	7.150	6.992	7.150	3,115	7.1446	-0.13%
2026-06-25	0	7.690	7.690	8.200	-	-	0	0	-	7.159	7.159	7.634	-	-	0	-	0.00%
2026-06-24	0	7.690	7.690	8.200	7.690	7.800	2,800	21,643	7.7296	7.159	7.159	7.634	7.159	7.262	3,008	7.1962	-1.41%
2026-06-23	0	7.800	7.800	8.150	7.800	8.150	15,400	121,632	7.8982	7.262	7.262	7.588	7.262	7.588	16,541	7.3531	-7.14%
2026-06-22	0	8.400	8.000	8.400	-	-	0	0	-	7.820	7.448	7.820	-	-	0	-	0.00%
2026-06-18	0	8.400	8.500	-	-	-	0	0	-	7.820	7.913	-	-	-	0	-	2.44%
2026-06-17	0	8.200	8.200	-	-	-	0	0	-	7.634	7.634	-	-	-	0	-	1.23%
2026-06-16	0	8.100	8.000	8.270	-	-	0	0	-	7.541	7.448	7.699	-	-	0	-	0.00%
2026-06-15	0	8.100	8.000	-	-	-	0	0	-	7.541	7.448	-	-	-	0	-	0.00%
2026-06-12	0	8.100	8.000	-	-	-	0	0	-	7.541	7.448	-	-	-	0	-	0.00%
2026-06-11	0	8.100	8.000	8.100	8.100	8.100	9,900	80,190	8.1000	7.541	7.448	7.541	7.541	7.541	10,634	7.5410	0.00%
2026-06-10	0	8.100	8.100	8.400	8.100	8.110	2,300	18,645	8.1065	7.541	7.541	7.820	7.541	7.550	2,470	7.5471	-3.34%
2026-06-09	0	8.380	8.100	8.380	8.380	8.390	7,700	64,543	8.3822	7.802	7.541	7.802	7.802	7.811	8,271	7.8038	0.00%
2026-06-08	0	8.380	8.110	8.380	8.300	8.380	6,600	54,902	8.3185	7.802	7.550	7.802	7.727	7.802	7,089	7.7444	0.00%
2026-06-05	0	8.380	8.300	8.380	8.380	8.380	100	838	8.3800	7.802	7.727	7.802	7.802	7.802	107	7.8017	0.00%
2026-06-04	0	8.380	8.200	8.400	8.380	8.400	27,300	229,074	8.3910	7.802	7.634	7.820	7.802	7.820	29,324	7.8119	-2.56%
2026-06-03	0	8.600	8.500	9.470	8.200	8.880	11,800	97,653	8.2757	8.007	7.913	8.816	7.634	8.267	12,675	7.7046	-4.44%
2026-06-02	0	9.000	8.220	9.000	-	-	0	0	-	8.379	7.653	8.379	-	-	0	-	0.00%
2026-06-01	0	9.000	8.100	9.000	8.900	9.000	1,800	16,174	8.9856	8.379	7.541	8.379	8.286	8.379	1,933	8.3655	1.12%
2026-05-29	0	8.900	8.140	8.900	8.990	8.990	14,600	131,254	8.9900	8.286	7.578	8.286	8.370	8.370	15,682	8.3696	-1.00%
2026-05-28	0	8.990	8.100	9.000	-	-	0	0	-	8.370	7.541	8.379	-	-	0	-	0.00%
2026-05-27	0	8.990	8.200	9.000	8.130	8.990	33,300	299,436	8.9921	8.370	7.634	8.379	7.569	8.370	35,768	8.3715	-0.11%
2026-05-26	0	9.000	8.120	9.000	-	-	0	0	-	8.379	7.560	8.379	-	-	0	-	0.00%
2026-05-22	0	9.000	9.000	9.100	8.730	9.000	16,600	149,238	8.9902	8.379	8.379	8.472	8.128	8.379	17,830	8.3698	-1.10%
2026-05-21	0	9.100	8.120	9.490	9.100	9.100	400	3,640	9.1000	8.472	7.560	8.835	8.472	8.472	430	8.4720	0.00%
2026-05-20	0	9.100	8.100	9.100	-	-	0	0	-	8.472	7.541	8.472	-	-	0	-	0.00%
2026-05-19	0	9.100	8.120	9.100	9.000	9.100	53,500	485,300	9.0710	8.472	7.560	8.472	8.379	8.472	57,466	8.4451	1.11%
2026-05-18	0	9.000	8.120	9.100	9.000	9.000	14,600	131,400	9.0000	8.379	7.560	8.472	8.379	8.379	15,682	8.3789	-0.55%
2026-05-15	0	9.050	8.130	9.050	9.050	9.100	12,000	108,700	9.0583	8.425	7.569	8.425	8.425	8.472	12,889	8.4332	0.00%
2026-05-14	0	9.050	8.110	9.500	-	-	0	0	-	8.425	7.550	8.844	-	-	0	-	0.00%
2026-05-13	0	9.050	8.130	9.200	9.050	9.050	2,800	25,340	9.0500	8.425	7.569	8.565	8.425	8.425	3,008	8.4255	-0.55%
2026-05-12	0	9.100	8.120	9.490	9.090	9.100	2,600	23,544	9.0554	8.472	7.560	8.835	8.463	8.472	2,793	8.4305	0.00%
2026-05-11	0	9.100	8.990	9.090	9.050	9.100	600	5,450	9.0833	8.472	8.370	8.463	8.425	8.472	644	8.4565	0.55%
2026-05-08	0	9.050	9.050	-	9.020	9.020	100	902	9.0200	8.425	8.425	-	8.398	8.398	107	8.3975	0.33%
2026-05-07	0	9.020	8.990	9.050	9.020	9.050	200	1,807	9.0350	8.398	8.370	8.425	8.398	8.425	215	8.4115	0.22%
2026-05-06	0	9.000	8.550	9.600	9.000	9.600	1,100	9,960	9.0545	8.379	7.960	8.938	8.379	8.938	1,182	8.4297	0.00%
2026-05-05	0	9.000	9.000	9.600	9.000	9.000	2,100	18,900	9.0000	8.379	8.379	8.938	8.379	8.379	2,256	8.3789	-0.55%
2026-05-04	0	9.050	8.130	9.600	-	-	0	0	-	8.425	7.569	8.938	-	-	0	-	0.00%
2026-04-30	0	9.050	9.000	9.600	9.050	9.110	16,200	147,212	9.0872	8.425	8.379	8.938	8.425	8.481	17,401	8.4601	-2.79%
2026-04-29	0	9.310	9.300	9.400	9.310	9.310	17,200	160,132	9.3100	8.668	8.658	8.751	8.668	8.668	18,475	8.6675	1.20%
2026-04-28	0	9.200	9.100	9.600	-	-	0	0	-	8.565	8.472	8.938	-	-	0	-	0.00%
2026-04-27	0	9.200	9.000	9.600	9.200	9.200	4,600	42,270	9.1891	8.565	8.379	8.938	8.565	8.565	4,941	8.5550	0.00%
2026-04-24	0	9.200	9.000	9.200	9.200	9.200	100	920	9.2000	8.565	8.379	8.565	8.565	8.565	107	8.5651	0.00%
2026-04-23	0	9.200	9.100	9.320	9.200	9.290	1,500	13,845	9.2300	8.565	8.472	8.677	8.565	8.649	1,611	8.5931	-1.08%
2026-04-22	0	9.300	9.000	9.300	9.290	9.300	34,300	318,971	9.2994	8.658	8.379	8.658	8.649	8.658	36,842	8.6577	2.99%
2026-04-21	0	9.030	9.030	9.580	9.030	9.030	100	903	9.0300	8.407	8.407	8.919	8.407	8.407	107	8.4069	-2.90%
2026-04-20	0	9.300	8.900	9.300	-	-	0	0	-	8.658	8.286	8.658	-	-	0	-	0.00%
2026-04-17	0	9.300	9.300	9.600	9.300	9.380	2,300	21,422	9.3139	8.658	8.658	8.938	8.658	8.733	2,470	8.6712	3.33%
2026-04-16	0	9.000	9.000	9.300	9.000	9.000	100	900	9.0000	8.379	8.379	8.658	8.379	8.379	107	8.3789	0.00%
2026-04-15	0	9.000	9.000	9.250	-	-	0	0	-	8.379	8.379	8.612	-	-	0	-	0.00%
2026-04-14	0	9.000	9.000	9.300	8.990	9.000	3,100	27,886	8.9955	8.379	8.379	8.658	8.370	8.379	3,330	8.3747	0.00%
2026-04-13	0	9.000	9.000	9.300	9.000	9.010	5,600	50,433	9.0059	8.379	8.379	8.658	8.379	8.388	6,015	8.3844	0.00%
2026-04-10	0	9.000	9.000	9.190	8.410	9.200	21,600	195,200	9.0370	8.379	8.379	8.556	7.830	8.565	23,201	8.4134	5.88%
2026-04-09	0	8.500	8.410	9.000	-	-	0	0	-	7.913	7.830	8.379	-	-	0	-	0.00%
2026-04-08	0	8.500	8.400	9.000	8.500	8.500	100	850	8.5000	7.913	7.820	8.379	7.913	7.913	107	7.9134	0.12%
2026-04-02	0	8.490	8.470	8.500	8.480	8.500	7,200	61,124	8.4894	7.904	7.886	7.913	7.895	7.913	7,734	7.9036	-0.35%
2026-04-01	0	8.520	8.520	9.300	8.520	8.520	1,800	15,336	8.5200	7.932	7.932	8.658	7.932	7.932	1,933	7.9321	0.12%
2026-03-31	0	8.510	8.510	9.000	8.510	8.510	1,300	11,063	8.5100	7.923	7.923	8.379	7.923	7.923	1,396	7.9227	0.00%
2026-03-30	0	8.510	8.510	9.180	8.510	9.000	5,300	45,203	8.5289	7.923	7.923	8.547	7.923	8.379	5,693	7.9403	0.12%
2026-03-27	0	8.500	8.500	9.300	8.450	8.450	200	1,690	8.4500	7.913	7.913	8.658	7.867	7.867	215	7.8669	-1.28%
2026-03-26	0	8.610	8.610	9.290	8.560	8.560	200	1,712	8.5600	8.016	8.016	8.649	7.969	7.969	215	7.9693	-7.32%
2026-03-25	0	9.290	8.500	9.290	8.500	9.300	300	2,630	8.7667	8.649	7.913	8.649	7.913	8.658	322	8.1617	9.04%
2026-03-24	0	8.520	8.520	9.000	8.000	8.500	14,000	117,677	8.4055	7.932	7.932	8.379	7.448	7.913	15,038	7.8255	-1.96%
2026-03-23	0	8.690	8.690	9.300	8.690	8.690	300	2,607	8.6900	8.090	8.090	8.658	8.090	8.090	322	8.0903	0.00%
2026-03-20	0	8.690	8.690	9.250	-	-	0	0	-	8.090	8.090	8.612	-	-	0	-	0.00%
2026-03-19	0	8.690	8.440	9.200	-	-	0	0	-	8.090	7.858	8.565	-	-	0	-	0.00%
2026-03-18	0	8.690	8.690	9.200	-	-	0	0	-	8.090	8.090	8.565	-	-	0	-	0.00%
2026-03-17	0	8.690	8.690	9.200	8.500	8.600	12,300	104,669	8.5097	8.090	8.090	8.565	7.913	8.007	13,212	7.9224	-3.34%
2026-03-16	0	8.990	8.510	8.990	8.990	9.000	2,800	25,181	8.9932	8.370	7.923	8.370	8.370	8.379	3,008	8.3726	-0.99%
2026-03-13	0	9.080	9.080	9.260	8.990	9.110	16,900	152,653	9.0327	8.453	8.453	8.621	8.370	8.481	18,153	8.4094	0.89%
2026-03-12	0	9.000	9.000	9.250	9.000	9.000	100	900	9.0000	8.379	8.379	8.612	8.379	8.379	107	8.3789	0.00%
2026-03-11	0	9.000	8.450	9.000	8.830	9.270	200	1,810	9.0500	8.379	7.867	8.379	8.221	8.630	215	8.4255	1.93%
2026-03-10	0	8.830	8.830	9.300	8.800	9.030	20,000	177,993	8.8997	8.221	8.221	8.658	8.193	8.407	21,482	8.2855	-2.11%
2026-03-09	0	9.020	9.000	9.500	-	-	0	0	-	8.398	8.379	8.844	-	-	0	-	0.00%
2026-03-06	0	9.020	9.020	9.100	-	-	0	0	-	8.398	8.398	8.472	-	-	0	-	0.11%
2026-03-05	0	9.010	9.010	9.580	-	-	0	0	-	8.388	8.388	8.919	-	-	0	-	0.00%
2026-03-04	0	9.010	9.010	9.600	-	-	0	0	-	8.388	8.388	8.938	-	-	0	-	0.11%
2026-03-03	0	9.000	9.000	9.600	9.000	9.000	100	900	9.0000	8.379	8.379	8.938	8.379	8.379	107	8.3789	-6.15%
2026-03-02	0	9.590	9.000	9.600	-	-	0	0	-	8.928	8.379	8.938	-	-	0	-	0.00%
2026-02-27	0	9.590	9.000	9.600	-	-	0	0	-	8.928	8.379	8.938	-	-	0	-	0.00%
2026-02-26	0	9.590	9.000	9.600	-	-	0	0	-	8.928	8.379	8.938	-	-	0	-	0.00%
2026-02-25	0	9.590	9.000	9.600	9.100	9.590	2,700	24,915	9.2278	8.928	8.379	8.938	8.472	8.928	2,900	8.5910	5.27%
2026-02-24	0	9.110	9.100	9.600	9.110	9.110	5,200	47,372	9.1100	8.481	8.472	8.938	8.481	8.481	5,585	8.4813	0.00%
2026-02-23	0	9.110	9.110	9.600	-	-	0	0	-	8.481	8.481	8.938	-	-	0	-	0.11%
2026-02-20	0	9.100	9.000	9.600	-	-	0	0	-	8.472	8.379	8.938	-	-	0	-	0.00%
2026-02-16	0	9.100	9.100	9.600	-	-	0	0	-	8.472	8.472	8.938	-	-	0	-	0.00%
2026-02-13	0	9.100	9.100	9.520	-	-	0	0	-	8.472	8.472	8.863	-	-	0	-	0.00%
2026-02-12	0	9.100	9.000	9.100	9.100	9.120	6,500	59,170	9.1031	8.472	8.379	8.472	8.472	8.491	6,982	8.4749	-0.22%
2026-02-11	0	9.120	9.120	9.600	9.100	9.100	700	6,370	9.1000	8.491	8.491	8.938	8.472	8.472	752	8.4720	-2.04%
2026-02-10	0	9.310	9.310	9.500	-	-	0	0	-	8.668	8.668	8.844	-	-	0	-	0.00%
2026-02-09	0	9.310	9.310	9.600	-	-	0	0	-	8.668	8.668	8.938	-	-	0	-	0.11%
2026-02-06	0	9.300	9.300	9.400	9.300	9.450	18,600	174,989	9.4080	8.658	8.658	8.751	8.658	8.798	19,979	8.7588	-3.13%
2026-02-05	0	9.600	9.600	9.900	9.600	9.600	100	960	9.6000	8.938	8.938	9.217	8.938	8.938	107	8.9375	-3.03%
2026-02-04	0	9.900	9.600	9.950	9.900	9.900	6,500	64,350	9.9000	9.217	8.938	9.263	9.217	9.217	6,982	9.2168	-0.10%
2026-02-03	0	9.910	9.600	9.910	9.910	9.910	800	7,928	9.9100	9.226	8.938	9.226	9.226	9.226	859	9.2261	0.10%
2026-02-02	0	9.900	9.700	9.900	-	-	0	0	-	9.217	9.031	9.217	-	-	0	-	-0.10%
2026-01-30	0	9.910	9.650	10.18	9.680	9.910	1,200	11,752	9.7933	9.226	8.984	9.477	9.012	9.226	1,289	9.1175	0.00%
2026-01-29	0	9.910	9.850	9.920	9.850	9.910	14,100	139,673	9.9059	9.226	9.170	9.235	9.170	9.226	15,145	9.2223	0.00%
2026-01-28	0	9.910	9.900	10.18	9.900	9.910	11,300	111,894	9.9021	9.226	9.217	9.477	9.217	9.226	12,138	9.2188	0.30%
2026-01-27	0	9.880	9.880	10.06	9.870	9.880	6,700	66,194	9.8797	9.198	9.198	9.366	9.189	9.198	7,197	9.1979	0.30%
2026-01-26	0	9.850	9.840	10.08	9.850	9.850	200	1,970	9.8500	9.170	9.161	9.384	9.170	9.170	215	9.1703	0.20%
2026-01-23	0	9.830	9.830	10.12	-	-	0	0	-	9.152	9.152	9.422	-	-	0	-	0.10%
2026-01-22	0	9.820	9.820	10.14	9.810	9.810	200	1,962	9.8100	9.142	9.142	9.440	9.133	9.133	215	9.1330	0.10%
2026-01-21	0	9.810	9.810	10.16	9.800	9.860	7,200	70,949	9.8540	9.133	9.133	9.459	9.124	9.180	7,734	9.1740	-0.41%
2026-01-20	0	9.850	9.620	9.850	-	-	0	0	-	9.170	8.956	9.170	-	-	0	-	0.00%
2026-01-19	0	9.850	9.600	9.850	9.850	9.850	2,000	19,700	9.8500	9.170	8.938	9.170	9.170	9.170	2,148	9.1703	0.00%
2026-01-16	0	9.850	9.600	9.850	9.900	9.900	100	990	9.9000	9.170	8.938	9.170	9.217	9.217	107	9.2168	0.00%
2026-01-15	0	9.850	9.660	9.880	9.850	9.850	3,100	30,535	9.8500	9.170	8.993	9.198	9.170	9.170	3,330	9.1703	-1.30%
2026-01-14	0	9.980	9.750	9.980	-	-	0	0	-	9.291	9.077	9.291	-	-	0	-	0.00%
2026-01-13	0	9.980	9.740	9.980	-	-	0	0	-	9.291	9.068	9.291	-	-	0	-	0.00%
2026-01-12	0	9.980	9.600	9.980	-	-	0	0	-	9.291	8.938	9.291	-	-	0	-	0.00%
2026-01-09	0	9.980	9.600	9.980	-	-	0	0	-	9.291	8.938	9.291	-	-	0	-	0.00%
2026-01-08	0	9.980	9.650	9.980	-	-	0	0	-	9.291	8.984	9.291	-	-	0	-	-0.10%
2026-01-07	0	9.990	9.950	10.13	9.950	9.990	3,200	31,940	9.9813	9.301	9.263	9.431	9.263	9.301	3,437	9.2925	0.40%
2026-01-06	0	9.950	9.950	10.15	9.940	9.950	7,500	74,575	9.9433	9.263	9.263	9.450	9.254	9.263	8,056	9.2572	0.00%
2026-01-05	0	9.950	9.950	10.15	-	-	1,400	13,930	9.9500	9.263	9.263	9.450	-	-	1,504	9.2634	0.00%
2026-01-02	0	9.950	9.800	9.950	9.960	9.960	100	996	9.9600	9.263	9.124	9.263	9.273	9.273	107	9.2727	2.58%
2025-12-31	0	9.700	9.600	9.970	9.700	9.750	3,000	29,110	9.7033	9.031	8.938	9.282	9.031	9.077	3,222	9.0337	-2.81%
2025-12-30	0	9.980	9.760	9.980	9.990	9.990	200	1,998	9.9900	9.291	9.086	9.291	9.301	9.301	215	9.3006	-0.10%
2025-12-29	0	9.990	9.760	10.00	9.990	10.21	5,300	53,189	10.036	9.301	9.086	9.310	9.301	9.505	5,693	9.3431	-0.10%
2025-12-24	0	10.00	10.00	10.22	-	-	0	0	-	9.310	9.310	9.515	-	-	0	-	0.00%
2025-12-23	0	10.00	10.00	10.22	10.00	10.00	200	2,000	10.000	9.310	9.310	9.515	9.310	9.310	215	9.3099	0.00%
2025-12-22	0	10.00	9.800	10.00	10.00	10.01	11,100	111,008	10.001	9.310	9.124	9.310	9.310	9.319	11,923	9.3106	-0.10%
2025-12-19	0	10.01	10.00	10.70	10.01	10.01	600	6,006	10.010	9.319	9.310	9.962	9.319	9.319	644	9.3192	0.10%
2025-12-18	0	10.00	10.00	10.28	10.00	10.11	95,800	967,420	10.098	9.310	9.310	9.571	9.310	9.412	102,901	9.4015	-2.91%
2025-12-17	0	10.30	10.30	10.50	10.30	10.60	8,400	88,672	10.556	9.589	9.589	9.775	9.589	9.869	9,023	9.8277	-2.83%
2025-12-16	0	10.60	10.50	10.90	10.60	10.98	3,100	32,898	10.612	9.869	9.775	10.15	9.869	10.22	3,330	9.8799	-4.50%
2025-12-15	0	11.10	10.97	11.10	11.20	11.20	24,900	278,880	11.200	10.33	10.21	10.33	10.43	10.43	26,746	10.427	1.19%
2025-12-12	0	10.97	10.97	11.30	-	-	0	0	-	10.21	10.21	10.52	-	-	0	-	0.00%
2025-12-11	0	10.97	10.60	11.46	10.97	10.98	200	2,195	10.975	10.21	9.869	10.67	10.21	10.22	215	10.218	-0.09%
2025-12-10	0	10.98	10.60	11.29	10.98	11.29	3,100	34,937	11.270	10.22	9.869	10.51	10.22	10.51	3,330	10.492	0.00%
2025-12-09	0	10.98	10.60	11.47	10.98	10.98	200	2,196	10.980	10.22	9.869	10.68	10.22	10.22	215	10.222	0.00%
2025-12-08	0	10.98	10.98	11.42	10.98	11.47	450	5,094	11.320	10.22	10.22	10.63	10.22	10.68	483	10.539	-4.27%
2025-12-05	0	11.47	10.98	11.47	-	-	0	0	-	10.68	10.22	10.68	-	-	0	-	0.00%
2025-12-04	0	11.47	10.98	11.47	-	-	0	0	-	10.68	10.22	10.68	-	-	0	-	0.00%
2025-12-03	0	11.47	11.05	11.47	11.16	11.50	98,100	1,122,162	11.439	10.68	10.29	10.68	10.39	10.71	105,371	10.650	5.23%
2025-12-02	0	10.90	10.90	11.39	10.90	10.98	3,400	37,068	10.902	10.15	10.15	10.60	10.15	10.22	3,652	10.150	-0.73%
2025-12-01	0	10.98	10.98	11.39	10.98	10.98	100	1,098	10.980	10.22	10.22	10.60	10.22	10.22	107	10.222	0.00%
2025-11-28	0	10.98	10.61	11.39	-	-	0	0	-	10.22	9.878	10.60	-	-	0	-	0.00%
2025-11-27	0	10.98	10.98	11.39	10.98	11.23	22,100	245,250	11.097	10.22	10.22	10.60	10.22	10.46	23,738	10.331	-2.23%
2025-11-26	0	11.23	10.65	11.23	-	-	0	0	-	10.46	9.915	10.46	-	-	0	-	-0.53%
2025-11-25	0	11.29	10.62	11.29	-	-	0	0	-	10.51	9.887	10.51	-	-	0	-	-0.96%
2025-11-24	0	11.40	10.70	11.40	-	-	0	0	-	10.61	9.962	10.61	-	-	0	-	-0.70%
2025-11-21	0	11.48	10.61	11.48	11.15	11.48	64,400	729,961	11.335	10.69	9.878	10.69	10.38	10.69	69,174	10.553	0.88%
2025-11-20	0	11.38	11.20	11.47	11.37	11.38	11,200	127,394	11.374	10.59	10.43	10.68	10.59	10.59	12,030	10.590	4.21%
2025-11-19	0	10.92	10.92	11.47	10.92	10.92	500	5,460	10.920	10.17	10.17	10.68	10.17	10.17	537	10.166	0.00%
2025-11-18	0	10.92	10.92	11.48	10.92	11.09	9,500	104,319	10.981	10.17	10.17	10.69	10.17	10.32	10,204	10.223	2.82%
2025-11-17	0	10.62	10.62	11.40	10.62	11.40	1,100	11,916	10.833	9.887	9.887	10.61	9.887	10.61	1,182	10.085	-7.65%
2025-11-14	0	11.50	11.20	11.50	11.09	11.50	39,600	453,130	11.443	10.71	10.43	10.71	10.32	10.71	42,535	10.653	3.60%
2025-11-13	0	11.10	10.90	11.20	11.10	11.10	100	1,110	11.100	10.33	10.15	10.43	10.33	10.33	107	10.334	-1.77%
2025-11-12	0	11.30	10.61	11.30	-	-	0	0	-	10.52	9.878	10.52	-	-	0	-	-0.79%
2025-11-11	0	11.39	11.39	11.48	11.36	11.39	46,100	524,914	11.386	10.60	10.60	10.69	10.58	10.60	49,517	10.601	0.09%
2025-11-10	0	11.38	11.00	11.39	11.38	11.50	70,000	799,920	11.427	10.59	10.24	10.60	10.59	10.71	75,189	10.639	-0.18%
2025-11-07	0	11.40	11.00	11.50	11.30	11.50	82,200	945,270	11.500	10.61	10.24	10.71	10.52	10.71	88,293	10.706	-0.87%
2025-11-06	0	11.50	11.26	11.70	11.30	11.70	66,300	766,863	11.567	10.71	10.48	10.89	10.52	10.89	71,214	10.768	2.04%
2025-11-05	0	11.27	10.60	11.27	-	-	0	0	-	10.49	9.869	10.49	-	-	0	-	-0.53%
2025-11-04	0	11.33	10.60	11.33	-	-	0	0	-	10.55	9.869	10.55	-	-	0	-	-0.26%
2025-11-03	0	11.36	10.80	11.36	-	-	0	0	-	10.58	10.05	10.58	-	-	0	-	0.00%
2025-10-31	0	11.36	11.24	11.44	11.30	11.36	22,700	257,384	11.339	10.58	10.46	10.65	10.52	10.58	24,383	10.556	1.43%
2025-10-30	0	11.20	11.20	11.30	11.10	11.20	37,500	419,228	11.179	10.43	10.43	10.52	10.33	10.43	40,280	10.408	2.94%
2025-10-28	0	10.88	10.88	11.16	10.61	10.63	3,000	31,880	10.627	10.13	10.13	10.39	9.878	9.896	3,222	9.8933	-2.77%
2025-10-27	0	11.19	10.50	11.19	-	-	0	0	-	10.42	9.775	10.42	-	-	0	-	-0.09%
2025-10-24	0	11.20	10.88	11.26	10.85	11.20	13,700	153,253	11.186	10.43	10.13	10.48	10.10	10.43	14,715	10.414	3.32%
2025-10-23	0	10.84	10.84	11.13	10.83	10.85	11,100	120,359	10.843	10.09	10.09	10.36	10.08	10.10	11,923	10.095	0.09%
2025-10-22	0	10.83	10.82	11.00	10.83	10.83	1,000	10,830	10.830	10.08	10.07	10.24	10.08	10.08	1,074	10.083	-1.55%
2025-10-21	0	11.00	10.82	11.20	10.61	11.00	3,300	36,198	10.969	10.24	10.07	10.43	9.878	10.24	3,545	10.212	1.10%
2025-10-20	0	10.88	10.60	10.98	10.65	10.88	5,100	54,647	10.715	10.13	9.869	10.22	9.915	10.13	5,478	9.9757	1.02%
2025-10-17	0	10.77	10.63	10.86	10.62	10.77	11,800	125,873	10.667	10.03	9.896	10.11	9.887	10.03	12,675	9.9311	1.58%
2025-10-16	0	10.80	10.61	10.80	10.59	10.80	3,100	32,849	10.596	9.871	9.698	9.871	9.679	9.871	3,392	9.6851	4.85%
2025-10-15	0	10.30	10.18	10.56	10.29	10.30	10,900	112,213	10.295	9.414	9.304	9.652	9.405	9.414	11,926	9.4094	0.59%
2025-10-14	0	10.24	10.03	10.24	10.25	10.25	200	2,050	10.250	9.359	9.167	9.359	9.368	9.368	219	9.3685	-0.10%
2025-10-13	0	10.25	10.25	10.34	10.00	10.34	15,400	158,870	10.316	9.368	9.368	9.451	9.140	9.451	16,849	9.4290	-1.16%
2025-10-10	0	10.37	10.37	10.57	10.01	10.83	15,800	162,041	10.256	9.478	9.478	9.661	9.149	9.899	17,287	9.3737	-4.69%
2025-10-09	0	10.88	10.88	11.20	10.88	11.19	200	2,207	11.035	9.944	9.944	10.24	9.944	10.23	219	10.086	0.00%
2025-10-08	0	10.88	10.88	11.49	10.85	10.86	4,800	52,108	10.856	9.944	9.944	10.50	9.917	9.926	5,252	9.9222	-1.18%
2025-10-06	0	11.01	11.00	11.49	10.84	11.01	300	3,286	10.953	10.06	10.05	10.50	9.908	10.06	328	10.011	-4.09%
2025-10-03	0	11.48	10.88	11.48	11.48	11.48	100	1,148	11.480	10.49	9.944	10.49	10.49	10.49	109	10.493	-0.09%
2025-10-02	0	11.49	10.83	11.49	-	-	0	0	-	10.50	9.899	10.50	-	-	0	-	0.00%
2025-09-30	0	11.49	10.88	11.49	10.81	11.49	24,300	275,914	11.354	10.50	9.944	10.50	9.880	10.50	26,586	10.378	3.14%
2025-09-29	0	11.14	11.00	11.46	10.70	11.15	14,500	158,002	10.897	10.18	10.05	10.47	9.780	10.19	15,864	9.9596	0.91%
2025-09-26	0	11.04	11.04	11.38	10.81	11.38	10,800	119,901	11.102	10.09	10.09	10.40	9.880	10.40	11,816	10.147	0.09%
2025-09-25	0	11.03	10.90	11.03	10.71	11.03	1,100	12,048	10.953	10.08	9.963	10.08	9.789	10.08	1,204	10.011	-2.39%
2025-09-24	0	11.30	10.81	11.30	10.71	11.30	500	5,570	11.140	10.33	9.880	10.33	9.789	10.33	547	10.182	2.91%
2025-09-23	0	10.98	10.98	11.27	10.98	11.38	1,900	21,061	11.085	10.04	10.04	10.30	10.04	10.40	2,079	10.131	-3.43%
2025-09-22	0	11.37	10.95	11.38	10.86	11.37	24,200	267,555	11.056	10.39	10.01	10.40	9.926	10.39	26,477	10.105	4.50%
2025-09-19	0	10.88	10.88	11.28	10.88	11.30	400	4,448	11.120	9.944	9.944	10.31	9.944	10.33	438	10.164	-3.72%
2025-09-18	0	11.30	10.86	11.30	-	-	0	0	-	10.33	9.926	10.33	-	-	0	-	-0.26%
2025-09-17	0	11.33	11.06	11.42	10.90	11.40	121,900	1,384,200	11.355	10.36	10.11	10.44	9.963	10.42	133,370	10.379	1.07%
2025-09-16	0	11.21	11.32	11.43	10.98	11.45	43,100	488,597	11.336	10.25	10.35	10.45	10.04	10.47	47,155	10.361	-0.53%
2025-09-15	0	11.27	10.80	11.27	11.30	11.33	14,600	164,995	11.301	10.30	9.871	10.30	10.33	10.36	15,974	10.329	-0.27%
2025-09-12	0	11.30	11.00	11.30	11.07	11.30	25,600	287,633	11.236	10.33	10.05	10.33	10.12	10.33	28,009	10.269	1.80%
2025-09-11	0	11.10	10.90	11.18	10.80	11.10	34,500	380,272	11.022	10.15	9.963	10.22	9.871	10.15	37,746	10.074	0.63%
2025-09-10	0	11.03	10.90	11.17	10.78	11.10	53,700	583,898	10.873	10.08	9.963	10.21	9.853	10.15	58,753	9.9382	-1.43%
2025-09-09	0	11.19	11.08	11.19	11.04	11.20	21,400	238,906	11.164	10.23	10.13	10.23	10.09	10.24	23,414	10.204	1.36%
2025-09-08	0	11.04	10.72	11.14	10.70	11.04	80,000	874,753	10.934	10.09	9.798	10.18	9.780	10.09	87,528	9.9940	2.22%
2025-09-05	0	10.80	10.80	11.00	10.58	11.04	71,600	771,614	10.777	9.871	9.871	10.05	9.670	10.09	78,337	9.8499	-1.82%
2025-09-04	0	11.00	11.00	11.04	10.50	11.04	147,800	1,606,296	10.868	10.05	10.05	10.09	9.597	10.09	161,707	9.9334	4.76%
2025-09-03	0	10.50	10.22	10.80	10.03	10.50	125,600	1,312,195	10.447	9.597	9.341	9.871	9.167	9.597	137,418	9.5489	0.77%
2025-09-02	0	10.42	10.33	10.42	10.48	10.50	6,400	67,192	10.499	9.524	9.442	9.524	9.579	9.597	7,002	9.5958	-0.57%
2025-09-01	0	10.48	10.06	10.48	-	-	0	0	-	9.579	9.195	9.579	-	-	0	-	0.00%
2025-08-29	0	10.48	10.40	10.48	10.20	10.60	115,700	1,204,893	10.414	9.579	9.506	9.579	9.323	9.688	126,587	9.5183	-1.04%
2025-08-28	0	10.59	10.50	10.79	10.36	10.60	18,600	196,584	10.569	9.679	9.597	9.862	9.469	9.688	20,350	9.6601	0.19%
2025-08-27	0	10.57	10.18	10.57	10.16	10.66	45,800	484,222	10.573	9.661	9.304	9.661	9.286	9.743	50,110	9.6633	1.54%
2025-08-26	0	10.41	10.30	10.50	10.35	10.50	393,500	4,128,199	10.491	9.515	9.414	9.597	9.460	9.597	430,526	9.5887	0.58%
2025-08-25	0	10.35	10.15	10.35	10.01	10.36	34,800	359,230	10.323	9.460	9.277	9.460	9.149	9.469	38,074	9.4349	-0.10%
2025-08-22	0	10.36	10.30	10.44	10.20	10.55	53,700	553,590	10.309	9.469	9.414	9.542	9.323	9.643	58,753	9.4223	-1.71%
2025-08-21	0	10.54	10.33	10.54	10.32	10.74	180,700	1,909,806	10.569	9.634	9.442	9.634	9.432	9.816	197,703	9.6600	-1.86%
2025-08-20	0	10.74	10.60	10.74	10.00	10.74	176,100	1,838,169	10.438	9.816	9.688	9.816	9.140	9.816	192,670	9.5405	5.92%
2025-08-19	0	10.14	10.14	10.16	9.720	10.18	136,100	1,357,234	9.9723	9.268	9.268	9.286	8.884	9.304	148,906	9.1147	4.54%
2025-08-18	0	9.700	9.660	9.850	9.600	9.800	71,700	696,656	9.7163	8.866	8.829	9.003	8.774	8.957	78,447	8.8806	1.04%
2025-08-15	0	9.600	9.500	9.660	9.120	9.660	101,000	950,518	9.4111	8.774	8.683	8.829	8.336	8.829	110,504	8.6017	4.35%
2025-08-14	0	9.200	9.020	9.260	9.000	9.200	95,400	864,645	9.0634	8.409	8.244	8.464	8.226	8.409	104,377	8.2839	1.10%
2025-08-13	0	9.100	9.040	9.100	8.990	9.140	39,200	355,626	9.0721	8.317	8.263	8.317	8.217	8.354	42,888	8.2919	1.22%
2025-08-12	0	8.990	8.900	8.990	8.990	9.000	7,600	68,361	8.9949	8.217	8.135	8.217	8.217	8.226	8,315	8.2213	-0.44%
2025-08-11	0	9.030	9.030	9.040	8.900	9.030	18,500	166,435	8.9965	8.253	8.253	8.263	8.135	8.253	20,241	8.2228	0.44%
2025-08-08	0	8.990	8.900	8.990	8.990	8.990	900	8,091	8.9900	8.217	8.135	8.217	8.217	8.217	985	8.2168	-0.11%
2025-08-07	0	9.000	8.950	9.020	8.950	9.000	14,300	128,565	8.9906	8.226	8.180	8.244	8.180	8.226	15,646	8.2174	-0.33%
2025-08-06	0	9.030	9.000	9.140	8.980	9.030	9,300	83,693	8.9992	8.253	8.226	8.354	8.208	8.253	10,175	8.2253	0.33%
2025-08-05	0	9.000	8.880	9.020	8.970	9.060	50,900	458,103	9.0001	8.226	8.116	8.244	8.199	8.281	55,689	8.2260	0.00%
2025-08-04	0	9.000	8.920	9.050	8.810	9.040	5,300	47,237	8.9126	8.226	8.153	8.272	8.052	8.263	5,799	8.1461	0.90%
2025-08-01	0	8.920	8.920	9.090	8.910	9.080	28,600	257,679	9.0098	8.153	8.153	8.308	8.144	8.299	31,291	8.2349	-1.76%
2025-07-31	0	9.080	9.080	9.130	9.000	9.150	171,100	1,547,105	9.0421	8.299	8.299	8.345	8.226	8.363	187,200	8.2645	-0.33%
2025-07-30	0	9.110	9.110	9.300	9.030	9.200	23,500	213,797	9.0977	8.327	8.327	8.500	8.253	8.409	25,711	8.3153	0.00%
2025-07-29	0	9.110	9.060	9.160	9.050	9.350	222,400	2,027,902	9.1183	8.327	8.281	8.372	8.272	8.546	243,327	8.3341	-2.36%
2025-07-28	0	9.330	9.330	9.350	9.280	9.330	28,600	266,209	9.3080	8.528	8.528	8.546	8.482	8.528	31,291	8.5075	0.32%
2025-07-25	0	9.300	9.160	9.300	9.160	9.300	37,700	349,817	9.2790	8.500	8.372	8.500	8.372	8.500	41,247	8.4810	0.43%
2025-07-24	0	9.260	9.260	9.340	9.210	9.350	43,800	406,388	9.2783	8.464	8.464	8.537	8.418	8.546	47,921	8.4803	-0.43%
2025-07-23	0	9.300	9.270	9.300	9.220	9.350	39,500	367,253	9.2975	8.500	8.473	8.500	8.427	8.546	43,217	8.4979	0.65%
2025-07-22	0	9.240	9.160	9.330	9.160	9.300	14,300	132,530	9.2678	8.445	8.372	8.528	8.372	8.500	15,646	8.4708	0.43%
2025-07-21	0	9.200	9.150	9.200	9.050	9.310	40,000	369,419	9.2355	8.409	8.363	8.409	8.272	8.509	43,764	8.4412	-0.86%
2025-07-18	0	9.280	9.180	9.280	9.170	9.280	58,600	539,960	9.2143	8.482	8.391	8.482	8.381	8.482	64,114	8.4219	0.87%
2025-07-17	0	9.200	9.200	9.280	9.160	9.280	35,200	324,496	9.2186	8.409	8.409	8.482	8.372	8.482	38,512	8.4258	0.00%
2025-07-16	0	9.200	9.200	9.290	9.180	9.670	33,100	307,004	9.2750	8.409	8.409	8.491	8.391	8.838	36,215	8.4774	0.22%
2025-07-15	0	9.180	9.150	9.670	9.180	9.280	24,700	228,688	9.2586	8.391	8.363	8.838	8.391	8.482	27,024	8.4624	-0.76%
2025-07-14	0	9.250	9.250	9.310	9.240	9.290	6,800	63,013	9.2666	8.454	8.454	8.509	8.445	8.491	7,440	8.4697	1.43%
2025-07-11	0	9.120	9.120	9.310	9.100	9.320	18,800	171,934	9.1454	8.336	8.336	8.509	8.317	8.518	20,569	8.3589	0.77%
2025-07-10	0	9.050	9.050	9.290	9.030	9.150	7,000	63,784	9.1120	8.272	8.272	8.491	8.253	8.363	7,659	8.3283	-1.09%
2025-07-09	0	9.150	9.150	9.340	9.150	9.190	10,800	99,123	9.1781	8.363	8.363	8.537	8.363	8.400	11,816	8.3887	0.00%
2025-07-08	0	9.150	9.150	9.340	9.140	9.340	17,300	158,349	9.1531	8.363	8.363	8.537	8.354	8.537	18,928	8.3659	0.11%
2025-07-07	0	9.140	9.150	9.650	9.140	9.150	11,700	107,020	9.1470	8.354	8.363	8.820	8.354	8.363	12,801	8.3603	0.00%
2025-07-04	0	9.140	9.140	9.350	9.020	9.350	16,800	153,484	9.1360	8.354	8.354	8.546	8.244	8.546	18,381	8.3502	-1.72%
2025-07-03	0	9.300	9.300	9.670	9.250	9.440	12,400	115,470	9.3121	8.500	8.500	8.838	8.454	8.628	13,567	8.5112	2.18%
2025-07-02	0	9.430	9.430	9.740	9.430	9.520	12,000	113,889	9.4908	8.319	8.319	8.592	8.319	8.398	13,603	8.3721	-3.78%
2025-06-30	0	9.800	9.220	9.800	9.160	9.800	32,100	300,555	9.3631	8.645	8.133	8.645	8.080	8.645	36,389	8.2595	4.26%
2025-06-27	0	9.400	9.400	9.620	9.390	9.700	58,900	560,164	9.5104	8.292	8.292	8.486	8.283	8.557	66,770	8.3895	-0.63%
2025-06-26	0	9.460	9.480	9.700	9.130	9.750	14,500	135,525	9.3466	8.345	8.363	8.557	8.054	8.601	16,437	8.2449	2.60%
2025-06-25	0	9.220	9.220	9.230	9.150	9.370	11,100	102,693	9.2516	8.133	8.133	8.142	8.072	8.266	12,583	8.1612	-1.60%
2025-06-24	0	9.370	9.180	9.730	9.120	9.810	5,200	50,390	9.6904	8.266	8.098	8.583	8.045	8.654	5,895	8.5482	0.64%
2025-06-23	0	9.310	9.100	9.820	-	-	0	0	-	8.213	8.027	8.663	-	-	0	-	0.00%
2025-06-20	0	9.310	9.310	9.320	9.310	9.700	11,600	108,830	9.3819	8.213	8.213	8.221	8.213	8.557	13,150	8.2761	-2.00%
2025-06-19	0	9.500	9.500	9.790	9.310	9.950	146,900	1,415,390	9.6351	8.380	8.380	8.636	8.213	8.777	166,528	8.4994	-4.71%
2025-06-18	0	9.970	9.550	9.970	9.340	9.970	86,500	838,845	9.6976	8.795	8.424	8.795	8.239	8.795	98,058	8.5546	4.51%
2025-06-17	0	9.540	9.160	9.540	9.550	10.40	190,600	1,880,411	9.8657	8.416	8.080	8.416	8.424	9.174	216,067	8.7029	-1.04%
2025-06-16	0	9.640	9.500	9.940	9.100	9.980	94,500	906,859	9.5964	8.504	8.380	8.768	8.027	8.804	107,127	8.4653	6.17%
2025-06-13	0	9.080	9.400	9.420	9.060	9.450	29,600	274,547	9.2752	8.010	8.292	8.310	7.992	8.336	33,555	8.1820	0.22%
2025-06-12	0	9.060	9.060	9.170	9.050	9.090	69,600	630,060	9.0526	7.992	7.992	8.089	7.983	8.019	78,900	7.9856	0.11%
2025-06-11	0	9.050	9.020	9.200	9.050	9.050	2,600	23,536	9.0523	7.983	7.957	8.116	7.983	7.983	2,947	7.9853	1.69%
2025-06-10	0	8.900	8.900	9.070	8.820	8.930	25,000	222,401	8.8960	7.851	7.851	8.001	7.780	7.877	28,340	7.8475	0.45%
2025-06-09	0	8.860	8.860	9.000	8.830	9.150	78,700	704,481	8.9515	7.816	7.816	7.939	7.789	8.072	89,215	7.8964	-1.56%
2025-06-06	0	9.000	8.900	9.000	8.900	9.000	7,100	63,788	8.9842	7.939	7.851	7.939	7.851	7.939	8,049	7.9253	0.00%
2025-06-05	0	9.000	8.960	9.120	9.000	9.000	27,600	248,400	9.0000	7.939	7.904	8.045	7.939	7.939	31,288	7.9392	0.56%
2025-06-04	0	8.950	8.950	9.120	8.950	9.120	26,400	237,626	9.0010	7.895	7.895	8.045	7.895	8.045	29,927	7.9401	-2.08%
2025-06-03	0	9.140	9.020	9.140	9.020	9.150	8,700	78,487	9.0215	8.063	7.957	8.063	7.957	8.072	9,862	7.9582	1.33%
2025-06-02	0	9.020	9.020	9.150	9.010	9.110	5,500	50,056	9.1011	7.957	7.957	8.072	7.948	8.036	6,235	8.0284	-0.88%
2025-05-30	0	9.100	9.010	9.160	9.020	9.160	4,200	38,157	9.0850	8.027	7.948	8.080	7.957	8.080	4,761	8.0142	-0.66%
2025-05-29	0	9.160	9.030	9.180	9.000	9.280	17,600	161,360	9.1682	8.080	7.966	8.098	7.939	8.186	19,952	8.0876	0.00%
2025-05-28	0	9.160	9.100	9.160	9.030	9.250	5,500	50,668	9.2124	8.080	8.027	8.080	7.966	8.160	6,235	8.1265	1.22%
2025-05-27	0	9.050	9.050	9.160	9.030	9.080	9,200	83,526	9.0789	7.983	7.983	8.080	7.966	8.010	10,429	8.0088	-0.33%
2025-05-26	0	9.080	9.030	9.450	-	-	0	0	-	8.010	7.966	8.336	-	-	0	-	0.00%
2025-05-23	0	9.080	9.050	9.330	9.050	9.120	8,400	76,436	9.0995	8.010	7.983	8.230	7.983	8.045	9,522	8.0270	-0.44%
2025-05-22	0	9.120	9.050	9.230	9.020	9.200	41,200	375,154	9.1057	8.045	7.983	8.142	7.957	8.116	46,705	8.0324	-0.87%
2025-05-21	0	9.200	9.300	9.310	9.160	9.400	8,000	73,597	9.1996	8.116	8.204	8.213	8.080	8.292	9,069	8.1153	0.33%
2025-05-20	0	9.170	9.170	9.430	9.020	9.200	37,100	340,113	9.1675	8.089	8.089	8.319	7.957	8.116	42,057	8.0869	0.88%
2025-05-19	0	9.090	9.020	9.450	-	-	0	0	-	8.019	7.957	8.336	-	-	0	-	0.00%
2025-05-16	0	9.090	9.050	9.450	9.080	9.130	10,400	94,823	9.1176	8.019	7.983	8.336	8.010	8.054	11,790	8.0429	-0.44%
2025-05-15	0	9.130	9.130	9.420	9.010	9.100	1,900	17,209	9.0574	8.054	8.054	8.310	7.948	8.027	2,154	7.9898	-0.76%
2025-05-14	0	9.200	9.040	9.200	9.200	9.240	1,700	15,680	9.2235	8.116	7.974	8.116	8.116	8.151	1,927	8.1364	-0.22%
2025-05-13	0	9.220	9.050	9.450	-	-	0	0	-	8.133	7.983	8.336	-	-	0	-	0.00%
2025-05-12	0	9.220	9.020	9.400	-	-	0	0	-	8.133	7.957	8.292	-	-	0	-	0.00%
2025-05-09	0	9.220	9.220	9.450	-	-	200	1,840	9.2000	8.133	8.133	8.336	-	-	227	8.1156	0.22%
2025-05-08	0	9.200	9.200	9.450	9.150	9.150	1,500	13,725	9.1500	8.116	8.116	8.336	8.072	8.072	1,700	8.0715	-1.92%
2025-05-07	0	9.380	9.260	9.380	9.240	9.400	4,000	37,153	9.2883	8.274	8.169	8.274	8.151	8.292	4,534	8.1935	1.96%
2025-05-06	0	9.200	9.200	9.260	9.050	9.280	143,100	1,310,926	9.1609	8.116	8.116	8.169	7.983	8.186	162,220	8.0811	0.77%
2025-05-02	0	9.130	9.040	9.270	-	-	0	0	-	8.054	7.974	8.177	-	-	0	-	0.00%
2025-04-30	0	9.130	9.130	9.360	9.110	9.380	153,100	1,426,964	9.3205	8.054	8.054	8.257	8.036	8.274	173,556	8.2219	-2.87%
2025-04-29	0	9.400	9.100	9.430	-	-	0	0	-	8.292	8.027	8.319	-	-	0	-	0.00%
2025-04-28	0	9.400	9.250	9.420	9.000	9.400	10,700	98,584	9.2135	8.292	8.160	8.310	7.939	8.292	12,130	8.1275	3.30%
2025-04-25	0	9.100	9.050	9.390	9.100	9.100	1,400	12,740	9.1000	8.027	7.983	8.283	8.027	8.027	1,587	8.0274	-1.09%
2025-04-24	0	9.200	9.200	9.400	9.090	9.200	84,900	775,252	9.1314	8.116	8.116	8.292	8.019	8.116	96,244	8.0551	0.66%
2025-04-23	0	9.140	9.140	9.490	-	-	0	0	-	8.063	8.063	8.371	-	-	0	-	0.22%
2025-04-22	0	9.120	9.120	9.530	9.110	9.130	10,000	91,152	9.1152	8.045	8.045	8.407	8.036	8.054	11,336	8.0408	0.00%
2025-04-17	0	9.120	9.050	9.120	9.100	9.150	19,900	181,564	9.1238	8.045	7.983	8.045	8.027	8.072	22,559	8.0484	-0.33%
2025-04-16	0	9.150	9.150	9.660	9.100	9.110	15,100	137,471	9.1040	8.072	8.072	8.521	8.027	8.036	17,118	8.0310	-6.44%
2025-04-15	0	9.780	9.530	9.790	9.660	9.780	5,300	51,274	9.6743	8.627	8.407	8.636	8.521	8.627	6,008	8.5341	2.73%
2025-04-14	0	9.520	9.470	9.530	9.400	9.640	23,500	222,419	9.4646	8.398	8.354	8.407	8.292	8.504	26,640	8.3491	6.85%
2025-04-11	0	8.910	8.920	9.900	8.880	10.30	2,900	26,906	9.2779	7.860	7.869	8.733	7.833	9.086	3,287	8.1844	-10.90%
2025-04-10	0	10.00	10.00	10.16	9.800	10.16	3,600	35,889	9.9692	8.821	8.821	8.962	8.645	8.962	4,081	8.7941	4.06%
2025-04-09	0	9.610	9.610	9.880	9.500	9.970	320,200	3,158,762	9.8650	8.477	8.477	8.715	8.380	8.795	362,983	8.7022	-3.51%
2025-04-08	0	9.960	9.960	10.00	9.960	10.76	45,700	459,501	10.055	8.786	8.786	8.821	8.786	9.492	51,806	8.8696	-4.96%
2025-04-07	0	10.48	10.30	10.48	10.20	11.50	144,100	1,629,852	11.311	9.245	9.086	9.245	8.998	10.14	163,354	9.9774	-8.87%
2025-04-03	0	11.50	11.50	11.58	11.10	11.78	368,800	4,206,918	11.407	10.14	10.14	10.22	9.792	10.39	418,077	10.063	4.55%
2025-04-02	0	11.00	10.82	11.08	10.14	11.20	81,200	881,340	10.854	9.703	9.545	9.774	8.945	9.880	92,050	9.5746	8.48%
2025-04-01	0	10.14	10.08	10.22	9.190	10.18	275,100	2,691,124	9.7823	8.945	8.892	9.015	8.107	8.980	311,857	8.6293	9.27%
2025-03-31	0	9.280	9.120	9.280	8.750	9.290	155,000	1,409,795	9.0955	8.186	8.045	8.186	7.719	8.195	175,710	8.0234	7.78%
2025-03-28	0	8.610	8.610	8.900	8.600	8.890	11,200	97,459	8.7017	7.595	7.595	7.851	7.586	7.842	12,696	7.6761	-2.16%
2025-03-27	0	8.800	8.660	8.810	8.750	8.970	10,900	96,261	8.8313	7.763	7.639	7.772	7.719	7.913	12,356	7.7904	0.57%
2025-03-26	0	8.750	8.700	8.750	8.610	8.750	6,000	51,943	8.6572	7.719	7.675	7.719	7.595	7.719	6,802	7.6368	0.81%
2025-03-25	0	8.680	8.660	8.800	8.660	8.970	50,200	447,045	8.9053	7.657	7.639	7.763	7.639	7.913	56,907	7.8556	-0.23%
2025-03-24	0	8.700	8.680	8.700	8.650	8.900	25,300	222,622	8.7993	7.675	7.657	7.675	7.630	7.851	28,680	7.7622	-0.91%
2025-03-21	0	8.780	8.700	8.780	8.270	8.780	26,100	224,864	8.6155	7.745	7.675	7.745	7.295	7.745	29,587	7.6000	3.29%
2025-03-20	0	8.500	8.500	8.600	8.400	8.850	127,900	1,088,855	8.5133	7.498	7.498	7.586	7.410	7.807	144,989	7.5099	-3.30%
2025-03-19	0	8.790	8.670	8.790	8.600	9.190	107,300	946,923	8.8250	7.754	7.648	7.754	7.586	8.107	121,637	7.7848	-3.83%
2025-03-18	0	9.140	9.070	9.160	9.100	9.890	321,400	2,966,288	9.2293	8.063	8.001	8.080	8.027	8.724	364,344	8.1415	-5.68%
2025-03-17	0	9.690	9.600	9.690	9.690	9.840	31,200	302,418	9.6929	8.548	8.468	8.548	8.548	8.680	35,369	8.5504	0.94%
2025-03-14	0	9.600	9.600	9.650	9.500	9.660	30,600	293,198	9.5816	8.468	8.468	8.513	8.380	8.521	34,689	8.4523	0.73%
2025-03-13	0	9.530	9.500	9.600	-	-	2,100	19,950	9.5000	8.407	8.380	8.468	-	-	2,381	8.3803	0.00%
2025-03-12	0	9.530	9.030	9.530	9.490	9.600	18,900	180,838	9.5681	8.407	7.966	8.407	8.371	8.468	21,425	8.4404	-0.73%
2025-03-11	0	9.600	9.600	9.980	9.420	9.790	15,500	150,849	9.7322	8.468	8.468	8.804	8.310	8.636	17,571	8.5851	2.02%
2025-03-10	0	9.410	9.410	9.880	9.300	9.800	24,900	239,114	9.6030	8.301	8.301	8.715	8.204	8.645	28,227	8.4711	-2.49%
2025-03-07	0	9.650	9.540	9.650	9.660	9.660	400	3,864	9.6600	8.513	8.416	8.513	8.521	8.521	453	8.5214	2.55%
2025-03-06	0	9.410	9.400	9.530	9.400	9.530	27,100	256,565	9.4673	8.301	8.292	8.407	8.292	8.407	30,721	8.3515	-0.84%
2025-03-05	0	9.490	9.490	9.700	9.490	9.600	2,300	22,069	9.5952	8.371	8.371	8.557	8.371	8.468	2,607	8.4643	0.00%
2025-03-04	0	9.490	9.400	9.500	9.400	9.510	9,200	87,418	9.5020	8.371	8.292	8.380	8.292	8.389	10,429	8.3820	0.96%
2025-03-03	0	9.400	9.320	9.800	9.320	9.400	400	3,736	9.3400	8.292	8.221	8.645	8.221	8.292	453	8.2391	-1.26%
2025-02-28	0	9.520	9.350	9.520	9.300	9.610	28,000	265,929	9.4975	8.398	8.248	8.398	8.204	8.477	31,741	8.3780	2.48%
2025-02-27	0	9.290	9.290	9.550	9.020	9.400	1,400	13,001	9.2864	8.195	8.195	8.424	7.957	8.292	1,587	8.1919	-3.13%
2025-02-26	0	9.590	9.190	9.590	9.600	9.600	2,500	23,995	9.5980	8.460	8.107	8.460	8.468	8.468	2,834	8.4667	-0.10%
2025-02-25	0	9.600	9.600	9.800	9.500	9.800	8,700	83,639	9.6137	8.468	8.468	8.645	8.380	8.645	9,862	8.4806	1.05%
2025-02-24	0	9.500	9.090	9.640	9.500	9.500	500	4,750	9.5000	8.380	8.019	8.504	8.380	8.380	567	8.3803	-1.45%
2025-02-21	0	9.640	9.640	9.890	9.640	9.640	12,000	115,680	9.6400	8.504	8.504	8.724	8.504	8.504	13,603	8.5038	-0.52%
2025-02-20	0	9.690	9.400	9.690	9.010	9.790	46,900	444,926	9.4867	8.548	8.292	8.548	7.948	8.636	53,167	8.3685	1.79%
2025-02-19	0	9.520	9.520	9.700	9.500	9.530	25,600	243,689	9.5191	8.398	8.398	8.557	8.380	8.407	29,021	8.3971	-1.24%
2025-02-18	0	9.640	9.500	9.640	9.650	9.690	26,400	254,822	9.6523	8.504	8.380	8.504	8.513	8.548	29,927	8.5147	-0.62%
2025-02-17	0	9.700	9.700	9.950	9.700	9.700	4,100	39,770	9.7000	8.557	8.557	8.777	8.557	8.557	4,648	8.5567	-1.32%
2025-02-14	0	9.830	9.660	9.950	9.650	9.830	10,100	98,952	9.7972	8.671	8.521	8.777	8.513	8.671	11,450	8.6425	1.87%
2025-02-13	0	9.650	9.650	9.760	9.580	9.730	55,900	538,459	9.6325	8.513	8.513	8.610	8.451	8.583	63,369	8.4972	-1.63%
2025-02-12	0	9.810	9.700	9.980	9.560	10.16	114,100	1,114,185	9.7650	8.654	8.557	8.804	8.433	8.962	129,345	8.6140	-4.94%
2025-02-11	0	10.32	10.16	10.34	10.32	10.46	13,000	134,682	10.360	9.104	8.962	9.121	9.104	9.227	14,737	9.1390	-2.64%
2025-02-10	0	10.60	10.54	10.60	10.50	10.62	19,800	209,590	10.585	9.351	9.298	9.351	9.262	9.368	22,446	9.3377	-2.93%
2025-02-07	0	10.92	10.92	11.02	10.80	11.18	65,300	711,092	10.890	9.633	9.633	9.721	9.527	9.862	74,025	9.6061	-5.04%
2025-02-06	0	11.50	11.10	11.50	11.50	11.50	200	2,300	11.500	10.14	9.792	10.14	10.14	10.14	227	10.145	-0.17%
2025-02-05	0	11.52	11.20	11.52	11.26	11.56	4,700	54,182	11.528	10.16	9.880	10.16	9.933	10.20	5,328	10.169	1.23%
2025-02-04	0	11.38	11.10	11.38	11.38	11.38	100	1,138	11.380	10.04	9.792	10.04	10.04	10.04	113	10.039	0.00%
2025-02-03	0	11.38	11.10	11.38	-	-	0	0	-	10.04	9.792	10.04	-	-	0	-	-0.18%
2025-01-28	0	11.40	11.10	11.50	-	-	0	0	-	10.06	9.792	10.14	-	-	0	-	0.00%
2025-01-27	0	11.40	11.10	11.50	-	-	0	0	-	10.06	9.792	10.14	-	-	0	-	0.00%
2025-01-24	0	11.40	11.20	11.50	-	-	0	0	-	10.06	9.880	10.14	-	-	0	-	0.00%
2025-01-23	0	11.40	11.28	11.44	-	-	0	0	-	10.06	9.950	10.09	-	-	0	-	0.00%
2025-01-22	0	11.40	11.10	11.50	11.32	11.40	4,800	54,660	11.388	10.06	9.792	10.14	9.986	10.06	5,441	10.045	-0.70%
2025-01-21	0	11.48	11.10	11.48	11.10	11.48	2,200	24,456	11.116	10.13	9.792	10.13	9.792	10.13	2,494	9.8061	0.00%
2025-01-20	0	11.48	11.22	11.48	11.48	11.48	10,000	114,800	11.480	10.13	9.898	10.13	10.13	10.13	11,336	10.127	-1.03%
2025-01-17	0	11.60	11.00	11.60	11.20	11.60	8,000	90,750	11.344	10.23	9.703	10.23	9.880	10.23	9,069	10.007	-0.68%
2025-01-16	0	11.68	11.22	11.70	11.20	11.70	19,100	220,226	11.530	10.30	9.898	10.32	9.880	10.32	21,652	10.171	-0.17%
2025-01-15	0	11.70	11.50	11.70	11.68	11.70	300	3,506	11.687	10.32	10.14	10.32	10.30	10.32	340	10.309	0.34%
2025-01-14	0	11.66	11.02	11.66	11.50	11.70	5,500	63,310	11.511	10.29	9.721	10.29	10.14	10.32	6,235	10.154	1.39%
2025-01-13	0	11.50	11.02	11.50	11.50	11.50	100	1,150	11.500	10.14	9.721	10.14	10.14	10.14	113	10.145	0.00%
2025-01-10	0	11.50	11.30	11.50	11.30	11.70	10,400	119,280	11.469	10.14	9.968	10.14	9.968	10.32	11,790	10.117	-1.71%
2025-01-09	0	11.70	11.68	11.70	11.54	11.70	26,100	303,470	11.627	10.32	10.30	10.32	10.18	10.32	29,587	10.257	-1.02%
2025-01-08	0	11.82	11.58	11.82	11.58	12.02	4,900	57,370	11.708	10.43	10.22	10.43	10.22	10.60	5,555	10.328	-1.66%
2025-01-07	0	12.02	11.98	12.02	-	-	0	0	-	10.60	10.57	10.60	-	-	0	-	-0.33%
2025-01-06	0	12.06	11.86	12.06	11.84	12.10	1,500	17,876	11.917	10.64	10.46	10.64	10.44	10.67	1,700	10.513	-0.33%
2025-01-03	0	12.10	11.90	12.10	11.90	12.50	20,800	256,818	12.347	10.67	10.50	10.67	10.50	11.03	23,579	10.892	-0.82%
2025-01-02	0	12.20	11.80	12.20	-	-	0	0	-	10.76	10.41	10.76	-	-	0	-	-0.81%
2024-12-31	0	12.30	12.10	12.28	12.00	12.30	11,500	138,450	12.039	10.85	10.67	10.83	10.59	10.85	13,037	10.620	2.50%
2024-12-30	0	12.00	11.98	12.00	11.90	12.50	20,300	245,464	12.092	10.59	10.57	10.59	10.50	11.03	23,012	10.667	-4.00%
2024-12-27	0	12.50	12.30	12.50	-	-	0	0	-	11.03	10.85	11.03	-	-	0	-	0.00%
2024-12-24	0	12.50	12.30	12.50	12.32	12.50	2,100	25,976	12.370	11.03	10.85	11.03	10.87	11.03	2,381	10.912	1.13%
2024-12-23	0	12.36	12.32	12.50	-	-	0	0	-	10.90	10.87	11.03	-	-	0	-	0.00%
2024-12-20	0	12.36	12.32	12.50	12.32	12.50	6,200	76,730	12.376	10.90	10.87	11.03	10.87	11.03	7,028	10.917	-1.44%
2024-12-19	0	12.54	12.34	12.78	-	-	0	0	-	11.06	10.89	11.27	-	-	0	-	0.00%
2024-12-18	0	12.54	12.32	12.80	-	-	0	0	-	11.06	10.87	11.29	-	-	0	-	0.00%
2024-12-17	0	12.54	12.34	12.54	-	-	0	0	-	11.06	10.89	11.06	-	-	0	-	0.00%
2024-12-16	0	12.54	12.54	12.80	12.52	12.52	600	7,512	12.520	11.06	11.06	11.29	11.04	11.04	680	11.044	0.16%
2024-12-13	0	12.52	12.32	12.52	12.52	12.52	200	2,504	12.520	11.04	10.87	11.04	11.04	11.04	227	11.044	0.00%
2024-12-12	0	12.52	12.50	12.52	12.50	12.78	12,400	155,440	12.535	11.04	11.03	11.04	11.03	11.27	14,057	11.058	-1.26%
2024-12-11	0	12.68	12.40	12.68	12.24	12.88	15,100	191,610	12.689	11.19	10.94	11.19	10.80	11.36	17,118	11.194	-0.31%
2024-12-10	0	12.72	12.52	12.72	12.54	13.10	12,900	163,864	12.703	11.22	11.04	11.22	11.06	11.56	14,624	11.205	1.60%
2024-12-09	0	12.52	12.52	12.72	12.52	12.76	27,500	345,342	12.558	11.04	11.04	11.22	11.04	11.26	31,174	11.078	-2.34%
2024-12-06	0	12.82	12.30	12.82	12.50	12.88	6,200	77,944	12.572	11.31	10.85	11.31	11.03	11.36	7,028	11.090	-0.62%
2024-12-05	0	12.90	12.46	12.90	12.42	12.98	14,700	185,166	12.596	11.38	10.99	11.38	10.96	11.45	16,664	11.112	2.38%
2024-12-04	0	12.60	12.38	12.60	12.50	12.60	4,400	55,140	12.532	11.11	10.92	11.11	11.03	11.11	4,988	11.055	0.00%
2024-12-03	0	12.60	12.60	12.80	-	-	0	0	-	11.11	11.11	11.29	-	-	0	-	0.00%
2024-12-02	0	12.60	12.60	13.40	12.52	12.52	9,900	123,948	12.520	11.11	11.11	11.82	11.04	11.04	11,223	11.044	0.64%
2024-11-29	0	12.52	12.52	12.76	12.50	12.50	200	2,526	12.630	11.04	11.04	11.26	11.03	11.03	227	11.141	-2.03%
2024-11-28	0	12.78	12.38	12.84	-	-	0	0	-	11.27	10.92	11.33	-	-	0	-	0.00%
2024-11-27	0	12.78	12.50	12.78	12.52	12.96	59,400	755,118	12.712	11.27	11.03	11.27	11.04	11.43	67,337	11.214	2.24%
2024-11-26	0	12.50	12.50	13.50	12.50	12.50	100	1,250	12.500	11.03	11.03	11.91	11.03	11.03	113	11.027	0.00%
2024-11-25	0	12.50	13.00	13.20	12.50	12.80	10,400	131,612	12.655	11.03	11.47	11.64	11.03	11.29	11,790	11.163	-2.34%
2024-11-22	0	12.80	12.64	12.80	12.64	12.98	19,800	250,980	12.676	11.29	11.15	11.29	11.15	11.45	22,446	11.182	0.00%
2024-11-21	0	12.80	12.66	12.80	-	-	0	0	-	11.29	11.17	11.29	-	-	0	-	-1.54%
2024-11-20	0	13.00	12.80	13.48	12.98	13.20	28,400	372,354	13.111	11.47	11.29	11.89	11.45	11.64	32,195	11.566	0.15%
2024-11-19	0	12.98	12.86	13.20	12.82	13.20	7,400	95,926	12.963	11.45	11.34	11.64	11.31	11.64	8,389	11.435	0.93%
2024-11-18	0	12.86	13.00	13.20	12.50	12.88	36,800	473,258	12.860	11.34	11.47	11.64	11.03	11.36	41,717	11.344	0.63%
2024-11-15	0	12.78	12.56	12.80	12.20	12.86	12,800	161,226	12.596	11.27	11.08	11.29	10.76	11.34	14,510	11.111	0.95%
2024-11-14	0	12.66	12.50	12.66	-	-	0	0	-	11.17	11.03	11.17	-	-	0	-	0.00%
2024-11-13	0	12.66	12.40	12.66	12.40	12.86	5,600	70,816	12.646	11.17	10.94	11.17	10.94	11.34	6,348	11.155	2.43%
2024-11-12	0	12.36	12.36	12.66	12.34	12.36	8,000	98,722	12.340	10.90	10.90	11.17	10.89	10.90	9,069	10.886	0.16%
2024-11-11	0	12.34	12.34	12.54	12.30	12.56	89,800	1,112,316	12.387	10.89	10.89	11.06	10.85	11.08	101,799	10.927	-1.44%
2024-11-08	0	12.52	12.52	12.88	12.38	12.52	22,200	275,142	12.394	11.04	11.04	11.36	10.92	11.04	25,166	10.933	0.16%
2024-11-07	0	12.50	12.50	12.88	12.50	12.50	6,100	76,250	12.500	11.03	11.03	11.36	11.03	11.03	6,915	11.027	-1.42%
2024-11-06	0	12.68	12.68	12.98	12.60	12.70	11,300	143,280	12.680	11.19	11.19	11.45	11.11	11.20	12,810	11.185	1.77%
2024-11-05	0	12.46	12.46	13.22	12.44	13.14	19,500	254,550	13.054	10.99	10.99	11.66	10.97	11.59	22,105	11.515	-5.03%
2024-11-04	0	13.12	12.42	13.14	12.10	13.16	2,500	31,852	12.741	11.57	10.96	11.59	10.67	11.61	2,834	11.239	5.64%
2024-11-01	0	12.42	12.40	12.60	12.40	12.42	4,600	57,060	12.404	10.96	10.94	11.11	10.94	10.96	5,215	10.942	0.32%
2024-10-31	0	12.38	12.38	12.60	12.36	12.36	2,000	24,720	12.360	10.92	10.92	11.11	10.90	10.90	2,267	10.903	0.16%
2024-10-30	0	12.36	12.36	12.60	12.34	12.34	1,600	19,744	12.340	10.90	10.90	11.11	10.89	10.89	1,814	10.886	0.32%
2024-10-29	0	12.32	12.32	12.60	12.30	12.40	4,300	52,940	12.312	10.87	10.87	11.11	10.85	10.94	4,875	10.861	0.49%
2024-10-28	0	12.26	12.02	12.60	-	-	0	0	-	10.81	10.60	11.11	-	-	0	-	0.00%
2024-10-25	0	12.26	12.08	12.60	-	-	0	0	-	10.81	10.66	11.11	-	-	0	-	0.00%
2024-10-24	0	12.26	12.00	12.50	-	-	14,500	177,770	12.260	10.81	10.59	11.03	-	-	16,437	10.815	0.00%
2024-10-23	0	12.26	12.26	12.50	12.10	12.54	18,500	231,034	12.488	10.81	10.81	11.03	10.67	11.06	20,972	11.016	-3.62%
2024-10-22	0	12.72	12.50	12.90	-	-	2,000	25,360	12.680	11.22	11.03	11.38	-	-	2,267	11.185	0.00%
2024-10-21	0	12.72	12.50	12.72	12.70	12.92	43,800	560,194	12.790	11.22	11.03	11.22	11.20	11.40	49,652	11.282	-1.40%
2024-10-18	0	12.90	12.86	13.12	12.76	13.70	234,600	3,159,296	13.467	11.38	11.34	11.57	11.26	12.09	265,946	11.879	-1.23%
2024-10-17	0	13.06	12.72	13.58	-	-	0	0	-	11.52	11.22	11.98	-	-	0	-	0.00%
2024-10-16	0	13.06	12.90	13.20	13.06	13.06	2,800	36,448	13.017	11.52	11.38	11.64	11.52	11.52	3,174	11.483	1.28%
2024-10-15	0	13.06	13.06	13.20	13.06	13.72	19,000	256,512	13.501	11.38	11.38	11.50	11.38	11.95	21,814	11.759	-4.67%
2024-10-14	0	13.70	13.30	13.74	13.70	13.80	14,400	198,206	13.764	11.93	11.58	11.97	11.93	12.02	16,533	11.989	0.00%
2024-10-10	0	13.70	13.22	13.70	13.70	13.70	6,800	92,184	13.556	11.93	11.51	11.93	11.93	11.93	7,807	11.808	2.09%
2024-10-09	0	13.42	13.10	13.48	13.40	13.42	7,700	103,260	13.410	11.69	11.41	11.74	11.67	11.69	8,840	11.680	0.15%
2024-10-08	0	13.40	13.40	13.52	13.40	14.00	93,100	1,269,702	13.638	11.67	11.67	11.78	11.67	12.19	106,889	11.879	-4.15%
2024-10-07	0	13.98	13.88	13.98	13.60	13.98	104,300	1,429,530	13.706	12.18	12.09	12.18	11.85	12.18	119,748	11.938	2.79%
2024-10-04	0	13.60	13.52	14.00	13.50	14.00	105,500	1,468,902	13.923	11.85	11.78	12.19	11.76	12.19	121,126	12.127	2.41%
2024-10-03	0	13.28	13.20	13.28	12.88	13.28	130,200	1,694,066	13.011	11.57	11.50	11.57	11.22	11.57	149,484	11.333	5.06%
2024-10-02	0	12.64	12.56	12.68	12.00	12.90	250,300	3,101,004	12.389	11.01	10.94	11.04	10.45	11.24	287,372	10.791	5.16%
2024-09-30	0	12.02	12.02	12.36	12.00	13.50	270,800	3,466,544	12.801	10.47	10.47	10.77	10.45	11.76	310,908	11.150	2.39%
2024-09-27	0	11.74	11.60	11.74	11.74	12.68	297,200	3,548,048	11.938	10.23	10.10	10.23	10.23	11.04	341,218	10.398	-7.56%
2024-09-26	0	12.70	12.72	12.84	11.98	13.28	586,000	7,578,558	12.933	11.06	11.08	11.18	10.43	11.57	672,793	11.264	-2.31%
2024-09-25	0	13.00	12.82	13.00	13.00	14.12	210,900	2,820,594	13.374	11.32	11.17	11.32	11.32	12.30	242,136	11.649	-7.93%
2024-09-24	0	14.12	14.04	14.42	14.12	14.40	23,700	338,424	14.279	12.30	12.23	12.56	12.30	12.54	27,210	12.437	-1.26%
2024-09-23	0	14.30	14.32	14.40	13.70	14.90	857,600	12,446,148	14.513	12.46	12.47	12.54	11.93	12.98	984,619	12.641	-3.38%
2024-09-20	0	14.80	14.12	14.80	-	-	0	0	-	12.89	12.30	12.89	-	-	0	-	-1.07%
2024-09-19	0	14.96	14.38	15.00	14.40	14.96	3,300	48,296	14.635	13.03	12.52	13.06	12.54	13.03	3,789	12.747	1.36%
2024-09-17	0	14.76	13.60	15.42	14.76	15.00	3,500	52,130	14.894	12.86	11.85	13.43	12.86	13.06	4,018	12.973	-2.12%
2024-09-16	0	15.08	15.04	15.74	15.04	15.08	3,200	48,168	15.053	13.13	13.10	13.71	13.10	13.13	3,674	13.111	0.53%
2024-09-13	0	15.00	14.78	15.00	14.78	15.90	310,200	4,777,786	15.402	13.06	12.87	13.06	12.87	13.85	356,144	13.415	0.13%
2024-09-12	0	14.98	14.90	15.00	14.80	15.00	7,700	114,458	14.865	13.05	12.98	13.06	12.89	13.06	8,840	12.947	1.49%
2024-09-11	0	14.76	14.60	14.76	14.50	14.76	24,400	358,180	14.680	12.86	12.72	12.86	12.63	12.86	28,014	12.786	0.96%
2024-09-10	0	14.62	14.38	14.62	14.38	14.62	8,100	117,242	14.474	12.73	12.52	12.73	12.52	12.73	9,300	12.607	0.97%
2024-09-09	0	14.48	14.22	14.50	14.22	14.60	13,600	198,314	14.582	12.61	12.39	12.63	12.39	12.72	15,614	12.701	-1.50%
2024-09-05	0	14.70	14.30	14.70	-	-	0	0	-	12.80	12.46	12.80	-	-	0	-	-0.54%
2024-09-04	0	14.78	14.36	14.78	14.80	14.96	1,400	20,784	14.846	12.87	12.51	12.87	12.89	13.03	1,607	12.931	-0.94%
2024-09-03	0	14.92	14.84	14.96	14.16	14.98	255,200	3,734,062	14.632	13.00	12.93	13.03	12.33	13.05	292,998	12.744	4.19%
2024-09-02	0	14.32	14.10	14.32	14.16	14.44	132,200	1,887,356	14.277	12.47	12.28	12.47	12.33	12.58	151,780	12.435	0.99%
2024-08-30	0	14.18	14.02	14.18	14.00	14.48	119,100	1,687,968	14.173	12.35	12.21	12.35	12.19	12.61	136,740	12.344	1.29%
2024-08-29	0	14.00	13.80	14.00	13.60	14.00	4,600	63,860	13.883	12.19	12.02	12.19	11.85	12.19	5,281	12.092	1.30%
2024-08-28	0	13.82	13.52	13.82	13.82	13.82	7,200	97,828	13.587	12.04	11.78	12.04	12.04	12.04	8,266	11.834	-1.29%
2024-08-27	0	14.00	13.80	14.00	13.80	14.00	13,300	184,304	13.857	12.19	12.02	12.19	12.02	12.19	15,270	12.070	2.19%
2024-08-26	0	13.70	13.60	14.00	-	-	0	0	-	11.93	11.85	12.19	-	-	0	-	0.00%
2024-08-23	0	13.70	13.50	13.90	-	-	0	0	-	11.93	11.76	12.11	-	-	0	-	0.00%
2024-08-22	0	13.70	13.46	14.00	13.70	13.70	300	4,110	13.700	11.93	11.72	12.19	11.93	11.93	344	11.933	2.24%
2024-08-21	0	13.40	13.40	13.62	13.40	13.68	1,300	17,690	13.608	11.67	11.67	11.86	11.67	11.92	1,493	11.852	-1.90%
2024-08-20	0	13.66	13.66	-	13.00	13.68	7,400	99,788	13.485	11.90	11.90	-	11.32	11.92	8,496	11.745	3.17%
2024-08-19	0	13.24	13.24	13.90	13.02	13.54	700	9,296	13.280	11.53	11.53	12.11	11.34	11.79	804	11.567	-1.34%
2024-08-16	0	13.42	13.42	-	-	-	0	0	-	11.69	11.69	-	-	-	0	-	1.36%
2024-08-15	0	13.24	13.04	13.60	13.04	13.40	40,200	526,846	13.106	11.53	11.36	11.85	11.36	11.67	46,154	11.415	-1.19%
2024-08-14	0	13.40	13.40	13.58	12.80	13.40	6,400	83,784	13.091	11.67	11.67	11.83	11.15	11.67	7,348	11.402	2.29%
2024-08-13	0	13.10	13.10	13.62	13.06	13.24	5,200	68,224	13.120	11.41	11.41	11.86	11.38	11.53	5,970	11.427	-0.76%
2024-08-12	0	13.20	13.20	13.30	-	-	0	0	-	11.50	11.50	11.58	-	-	0	-	1.69%
2024-08-09	0	12.98	12.86	12.98	12.60	12.98	4,700	59,492	12.658	11.31	11.20	11.31	10.97	11.31	5,396	11.025	1.09%
2024-08-08	0	12.84	12.84	13.00	-	-	0	0	-	11.18	11.18	11.32	-	-	0	-	0.16%
2024-08-07	0	12.82	12.82	13.14	12.82	12.82	1,800	23,076	12.820	11.17	11.17	11.44	11.17	11.17	2,067	11.166	0.16%
2024-08-06	0	12.80	12.84	12.98	12.70	13.04	9,400	121,164	12.890	11.15	11.18	11.31	11.06	11.36	10,792	11.227	-0.16%
2024-08-05	0	12.82	12.82	13.02	12.80	12.90	3,200	41,060	12.831	11.17	11.17	11.34	11.15	11.24	3,674	11.176	-1.38%
2024-08-02	0	13.00	12.96	13.02	12.92	13.16	16,200	211,754	13.071	11.32	11.29	11.34	11.25	11.46	18,599	11.385	-1.96%
2024-08-01	0	13.26	13.00	13.30	13.00	13.52	18,500	245,234	13.256	11.55	11.32	11.58	11.32	11.78	21,240	11.546	-2.79%
2024-07-31	0	13.64	13.20	13.68	13.50	13.64	5,200	70,494	13.557	11.88	11.50	11.92	11.76	11.88	5,970	11.808	-0.44%
2024-07-30	0	13.70	13.70	13.72	13.16	13.96	20,500	273,870	13.360	11.93	11.93	11.95	11.46	12.16	23,536	11.636	-2.00%
2024-07-29	0	13.98	13.50	13.98	14.00	14.02	6,100	85,396	13.999	12.18	11.76	12.18	12.19	12.21	7,003	12.193	-0.71%
2024-07-26	0	14.08	14.00	14.08	13.84	14.08	55,100	772,070	14.012	12.26	12.19	12.26	12.05	12.26	63,261	12.205	1.29%
2024-07-25	0	13.90	13.90	13.98	13.80	14.22	861,700	12,068,552	14.006	12.11	12.11	12.18	12.02	12.39	989,326	12.199	0.72%
2024-07-24	0	13.80	13.80	13.82	13.76	13.92	108,500	1,500,634	13.831	12.02	12.02	12.04	11.98	12.12	124,570	12.047	0.15%
2024-07-23	0	13.78	13.60	13.78	13.36	13.96	367,400	5,011,896	13.642	12.00	11.85	12.00	11.64	12.16	421,816	11.882	3.14%
2024-07-22	0	13.36	13.28	13.38	13.10	13.48	75,600	1,001,554	13.248	11.64	11.57	11.65	11.41	11.74	86,797	11.539	2.14%
2024-07-19	0	13.08	13.06	13.08	12.82	13.12	109,200	1,418,472	12.990	11.39	11.38	11.39	11.17	11.43	125,374	11.314	0.77%
2024-07-18	0	12.98	12.82	12.98	12.60	12.98	109,400	1,404,672	12.840	11.31	11.17	11.31	10.97	11.31	125,603	11.183	3.84%
2024-07-17	0	12.50	12.46	12.56	12.40	12.56	155,800	1,938,610	12.443	10.89	10.85	10.94	10.80	10.94	178,876	10.838	-0.64%
2024-07-16	0	12.58	12.30	12.58	12.00	12.70	193,700	2,394,542	12.362	10.96	10.71	10.96	10.45	11.06	222,389	10.767	4.83%
2024-07-15	0	12.00	11.92	12.00	11.82	12.00	77,700	930,288	11.973	10.45	10.38	10.45	10.30	10.45	89,208	10.428	1.69%
2024-07-12	0	11.80	11.80	11.88	11.78	11.88	22,100	261,142	11.816	10.28	10.28	10.35	10.26	10.35	25,373	10.292	1.90%
2024-07-11	0	11.58	11.50	11.72	11.40	11.60	13,000	149,972	11.536	10.09	10.02	10.21	9.929	10.10	14,925	10.048	0.17%
2024-07-10	0	11.56	11.20	11.56	9.990	11.60	94,500	1,058,352	11.199	10.07	9.755	10.07	8.701	10.10	108,496	9.7547	5.09%
2024-07-09	0	11.00	10.10	11.12	10.80	11.12	300	3,292	10.973	9.581	8.797	9.685	9.407	9.685	344	9.5577	-1.26%
2024-07-08	0	11.14	10.82	11.14	11.12	11.20	4,900	54,684	11.160	9.703	9.424	9.703	9.685	9.755	5,626	9.7203	1.27%
2024-07-05	0	11.00	11.00	11.28	11.00	11.00	20,000	220,000	11.000	9.581	9.581	9.825	9.581	9.581	22,962	9.5810	0.00%
2024-07-04	0	11.00	10.82	11.06	10.80	11.12	3,000	32,576	10.859	9.581	9.424	9.633	9.407	9.685	3,444	9.4579	-1.26%
2024-07-03	0	11.14	10.92	11.40	10.92	11.14	23,700	258,870	10.923	9.703	9.511	9.929	9.511	9.703	27,210	9.5137	2.01%
2024-07-02	0	10.92	10.92	11.48	10.92	11.50	23,100	256,472	11.103	9.511	9.511	9.999	9.511	10.02	26,521	9.6704	0.18%
2024-06-28	0	10.90	10.90	11.70	10.86	11.82	38,700	432,166	11.167	9.494	9.494	10.19	9.459	10.30	44,432	9.7265	-1.98%
2024-06-27	0	11.12	11.30	11.40	11.10	11.10	500	5,540	11.080	9.685	9.842	9.929	9.668	9.668	574	9.6506	-1.59%
2024-06-26	0	11.30	11.02	11.66	10.72	11.30	13,500	150,206	11.126	9.842	9.598	10.16	9.337	9.842	15,499	9.6910	0.18%
2024-06-25	0	11.28	11.18	11.46	11.28	11.28	1,500	16,920	11.280	9.825	9.738	9.982	9.825	9.825	1,722	9.8248	0.00%
2024-06-24	0	11.28	11.02	11.48	11.28	11.50	8,100	91,650	11.315	9.825	9.598	9.999	9.825	10.02	9,300	9.8552	-1.91%
2024-06-21	0	11.50	11.36	11.88	11.50	11.58	6,200	71,600	11.548	10.02	9.895	10.35	10.02	10.09	7,118	10.059	-1.37%
2024-06-20	0	11.66	11.50	11.90	11.66	11.90	4,300	50,230	11.681	10.16	10.02	10.36	10.16	10.36	4,937	10.174	-2.35%
2024-06-19	0	11.94	11.66	11.94	-	-	0	0	-	10.40	10.16	10.40	-	-	0	-	0.00%
2024-06-18	0	11.94	11.66	11.98	11.68	11.94	300	3,530	11.767	10.40	10.16	10.43	10.17	10.40	344	10.249	0.34%
2024-06-17	0	11.90	11.50	11.96	11.60	11.96	6,800	80,854	11.890	10.36	10.02	10.42	10.10	10.42	7,807	10.356	-0.17%
2024-06-14	0	11.92	11.60	11.92	-	-	0	0	-	10.38	10.10	10.38	-	-	0	-	0.00%
2024-06-13	0	11.92	11.60	11.92	-	-	0	0	-	10.38	10.10	10.38	-	-	0	-	0.00%
2024-06-12	0	11.92	11.60	12.20	11.92	12.00	12,500	149,678	11.974	10.38	10.10	10.63	10.38	10.45	14,351	10.430	0.51%
2024-06-11	0	11.86	11.60	11.86	11.54	11.86	25,300	295,692	11.687	10.33	10.10	10.33	10.05	10.33	29,047	10.180	0.00%
2024-06-07	0	11.86	11.80	12.08	11.80	11.90	4,800	56,878	11.850	10.33	10.28	10.52	10.28	10.36	5,511	10.321	-1.82%
2024-06-06	0	12.08	11.90	12.08	12.08	12.10	1,900	22,986	12.098	10.52	10.36	10.52	10.52	10.54	2,181	10.537	-0.17%
2024-06-05	0	12.10	11.80	12.12	12.10	12.16	6,500	78,870	12.134	10.54	10.28	10.56	10.54	10.59	7,463	10.569	-0.17%
2024-06-04	0	12.12	12.08	12.12	12.12	12.38	24,200	295,210	12.199	10.56	10.52	10.56	10.56	10.78	27,784	10.625	0.66%
2024-06-03	0	12.04	11.92	12.08	11.94	12.14	8,900	106,992	12.022	10.49	10.38	10.52	10.40	10.57	10,218	10.471	2.29%
2024-05-31	0	12.10	11.98	12.10	11.98	12.50	15,600	191,842	12.298	10.25	10.15	10.25	10.15	10.59	18,412	10.419	1.68%
2024-05-30	0	11.90	11.60	11.96	11.30	12.00	20,600	238,586	11.582	10.08	9.828	10.13	9.574	10.17	24,313	9.8130	0.85%
2024-05-29	0	11.80	11.30	11.96	-	-	0	0	-	9.998	9.574	10.13	-	-	0	-	0.00%
2024-05-28	0	11.80	11.80	11.96	-	-	0	0	-	9.998	9.998	10.13	-	-	0	-	0.00%
2024-05-27	0	11.80	11.52	11.96	-	-	0	0	-	9.998	9.761	10.13	-	-	0	-	0.00%
2024-05-24	0	11.80	11.30	11.82	11.34	11.82	3,300	38,930	11.797	9.998	9.574	10.01	9.608	10.01	3,895	9.9953	1.20%
2024-05-23	0	11.66	11.66	11.90	11.42	11.60	10,200	117,722	11.541	9.879	9.879	10.08	9.676	9.828	12,039	9.7787	1.39%
2024-05-22	0	11.50	11.50	11.78	-	-	0	0	-	9.744	9.744	9.981	-	-	0	-	0.88%
2024-05-21	0	11.40	11.40	11.88	11.40	11.52	5,300	60,748	11.462	9.659	9.659	10.07	9.659	9.761	6,255	9.7114	-4.20%
2024-05-20	0	11.90	11.88	11.98	11.38	11.98	44,200	521,336	11.795	10.08	10.07	10.15	9.642	10.15	52,167	9.9935	-0.67%
2024-05-17	0	11.98	11.98	12.00	11.94	12.10	86,500	1,037,594	11.995	10.15	10.15	10.17	10.12	10.25	102,092	10.163	1.01%
2024-05-16	0	11.86	11.68	11.98	11.52	11.86	3,300	38,118	11.551	10.05	9.896	10.15	9.761	10.05	3,895	9.7868	3.13%
2024-05-14	0	11.50	11.50	11.76	11.50	11.52	2,100	24,190	11.519	9.744	9.744	9.964	9.744	9.761	2,479	9.7598	1.05%
2024-05-13	0	11.38	11.38	11.88	11.30	11.30	900	10,170	11.300	9.642	9.642	10.07	9.574	9.574	1,062	9.5742	0.53%
2024-05-10	0	11.32	11.32	11.90	-	-	0	0	-	9.591	9.591	10.08	-	-	0	-	0.18%
2024-05-09	0	11.30	11.30	11.90	11.22	11.22	2,200	24,712	11.233	9.574	9.574	10.08	9.506	9.506	2,597	9.5172	0.00%
2024-05-08	0	11.30	11.22	11.82	11.30	11.30	3,200	36,160	11.300	9.574	9.506	10.01	9.574	9.574	3,777	9.5742	2.73%
2024-05-07	0	11.00	11.00	11.98	10.74	12.20	34,200	387,748	11.338	9.320	9.320	10.15	9.100	10.34	40,365	9.6061	-5.17%
2024-05-06	0	11.60	11.60	11.70	11.50	11.60	13,700	157,892	11.525	9.828	9.828	9.913	9.744	9.828	16,170	9.7648	0.00%
2024-05-03	0	11.60	11.60	11.80	11.60	11.70	400	4,670	11.675	9.828	9.828	9.998	9.828	9.913	472	9.8919	-0.68%
2024-05-02	0	11.68	11.10	11.70	11.78	11.78	100	1,178	11.780	9.896	9.405	9.913	9.981	9.981	118	9.9809	0.69%
2024-04-30	0	11.60	11.10	11.60	11.54	11.80	900	10,502	11.669	9.828	9.405	9.828	9.778	9.998	1,062	9.8867	4.88%
2024-04-29	0	11.06	11.06	11.80	-	-	0	0	-	9.371	9.371	9.998	-	-	0	-	0.55%
2024-04-26	0	11.00	11.00	11.60	10.88	12.00	9,400	106,480	11.328	9.320	9.320	9.828	9.218	10.17	11,094	9.5976	1.29%
2024-04-25	0	10.86	10.86	12.00	10.74	10.82	6,200	66,628	10.746	9.201	9.201	10.17	9.100	9.168	7,318	9.1052	1.12%
2024-04-24	0	10.74	10.60	10.78	10.74	10.80	14,700	158,656	10.793	9.100	8.981	9.134	9.100	9.151	17,350	9.1446	-0.56%
2024-04-23	0	10.80	10.80	12.00	10.80	11.00	2,600	28,340	10.900	9.151	9.151	10.17	9.151	9.320	3,069	9.2353	-2.53%
2024-04-22	0	11.08	10.80	11.98	10.90	11.08	1,900	20,728	10.909	9.388	9.151	10.15	9.235	9.388	2,242	9.2433	1.65%
2024-04-19	0	10.90	10.72	10.94	11.00	11.00	3,200	35,064	10.958	9.235	9.083	9.269	9.320	9.320	3,777	9.2840	-0.91%
2024-04-18	0	11.00	10.92	11.48	10.98	11.02	7,400	81,428	11.004	9.320	9.252	9.727	9.303	9.337	8,734	9.3232	-1.43%
2024-04-17	0	11.16	11.06	11.98	11.14	11.20	1,500	16,778	11.185	9.456	9.371	10.15	9.439	9.489	1,770	9.4770	-0.36%
2024-04-16	0	11.20	11.16	11.20	-	-	0	0	-	9.489	9.456	9.489	-	-	0	-	0.00%
2024-04-15	0	11.20	11.16	11.46	11.20	11.20	3,100	34,720	11.200	9.489	9.456	9.710	9.489	9.489	3,659	9.4895	0.00%
2024-04-12	0	11.20	11.52	12.00	11.20	11.30	2,000	22,500	11.250	9.489	9.761	10.17	9.489	9.574	2,361	9.5318	-1.93%
2024-04-11	0	11.42	11.16	12.00	11.42	11.50	2,300	26,402	11.479	9.676	9.456	10.17	9.676	9.744	2,715	9.7260	-0.70%
2024-04-10	0	11.50	11.42	11.52	11.50	11.60	6,800	78,452	11.537	9.744	9.676	9.761	9.744	9.828	8,026	9.7750	-0.86%
2024-04-09	0	11.60	11.56	12.18	11.52	11.60	23,000	266,420	11.583	9.828	9.794	10.32	9.761	9.828	27,146	9.8144	-3.33%
2024-04-08	0	12.00	11.18	12.00	11.98	12.22	3,300	40,064	12.141	10.17	9.473	10.17	10.15	10.35	3,895	10.286	2.92%
2024-04-05	0	11.66	11.66	11.68	11.48	11.68	16,200	188,614	11.643	9.879	9.879	9.896	9.727	9.896	19,120	9.8647	-2.83%
2024-04-03	0	12.00	11.48	12.00	11.80	12.28	4,000	47,770	11.943	10.17	9.727	10.17	9.998	10.40	4,721	10.119	1.01%
2024-04-02	0	11.88	11.40	11.88	11.80	12.48	22,800	274,884	12.056	10.07	9.659	10.07	9.998	10.57	26,910	10.215	5.13%
2024-03-28	0	11.30	11.16	11.98	11.10	12.16	29,200	334,536	11.457	9.574	9.456	10.15	9.405	10.30	34,463	9.7070	1.25%
2024-03-27	0	11.16	11.16	11.50	11.14	11.60	28,500	323,062	11.336	9.456	9.456	9.744	9.439	9.828	33,637	9.6043	-7.62%
2024-03-26	0	12.08	11.58	12.08	11.58	12.08	8,000	93,210	11.651	10.24	9.811	10.24	9.811	10.24	9,442	9.8718	-0.33%
2024-03-25	0	12.12	11.70	12.12	-	-	0	0	-	10.27	9.913	10.27	-	-	0	-	-1.30%
2024-03-22	0	12.28	11.70	12.28	11.58	12.44	23,100	270,708	11.719	10.40	9.913	10.40	9.811	10.54	27,264	9.9292	3.37%
2024-03-21	0	11.88	11.68	12.46	-	-	0	0	-	10.07	9.896	10.56	-	-	0	-	0.00%
2024-03-20	0	11.88	11.38	11.88	11.36	11.88	5,100	59,960	11.757	10.07	9.642	10.07	9.625	10.07	6,019	9.9613	-2.46%
2024-03-19	0	12.18	12.18	12.20	11.70	12.18	41,600	491,012	11.803	10.32	10.32	10.34	9.913	10.32	49,099	10.001	-1.30%
2024-03-18	0	12.34	11.68	12.34	11.62	12.34	8,400	99,684	11.867	10.46	9.896	10.46	9.845	10.46	9,914	10.055	6.01%
2024-03-15	0	11.64	11.62	11.96	11.32	11.64	10,700	124,130	11.601	9.862	9.845	10.13	9.591	9.862	12,629	9.8292	2.11%
2024-03-14	0	11.40	11.30	11.40	11.40	12.40	231,500	2,721,000	11.754	9.659	9.574	9.659	9.659	10.51	273,229	9.9587	-0.87%
2024-03-13	0	11.50	11.48	11.68	11.48	11.70	3,500	40,580	11.594	9.744	9.727	9.896	9.727	9.913	4,131	9.8235	0.00%
2024-03-12	0	11.50	11.16	11.50	10.80	11.50	54,700	608,562	11.125	9.744	9.456	9.744	9.151	9.744	64,560	9.4263	4.55%
2024-03-11	0	11.00	10.90	11.38	10.80	11.00	14,200	153,570	10.815	9.320	9.235	9.642	9.151	9.320	16,760	9.1631	-1.08%
2024-03-08	0	11.12	10.80	11.16	10.58	11.12	65,700	719,408	10.950	9.422	9.151	9.456	8.964	9.422	77,543	9.2776	-1.42%
2024-03-07	0	11.28	11.12	11.28	11.04	11.28	4,000	44,586	11.147	9.557	9.422	9.557	9.354	9.557	4,721	9.4441	-0.88%
2024-03-06	0	11.38	11.30	11.38	10.72	11.44	25,900	288,922	11.155	9.642	9.574	9.642	9.083	9.693	30,569	9.4516	6.55%
2024-03-05	0	10.68	10.68	11.26	10.52	11.02	107,900	1,153,802	10.693	9.049	9.049	9.540	8.913	9.337	127,350	9.0601	0.56%
2024-03-04	0	10.62	10.62	10.98	10.32	10.60	34,600	359,914	10.402	8.998	8.998	9.303	8.744	8.981	40,837	8.8135	1.14%
2024-03-01	0	10.50	10.50	10.84	10.30	10.72	20,200	213,818	10.585	8.896	8.896	9.184	8.727	9.083	23,841	8.9684	2.14%
2024-02-29	0	10.28	10.08	10.52	9.990	10.50	68,900	706,004	10.247	8.710	8.541	8.913	8.464	8.896	81,320	8.6818	0.00%
2024-02-28	0	10.28	10.20	10.48	9.990	11.36	67,100	717,634	10.695	8.710	8.642	8.879	8.464	9.625	79,195	9.0616	-9.51%
2024-02-27	0	11.36	11.36	11.42	11.10	11.28	18,100	202,016	11.161	9.625	9.625	9.676	9.405	9.557	21,363	9.4565	0.00%
2024-02-26	0	11.36	11.22	11.44	11.36	11.46	5,400	61,676	11.421	9.625	9.506	9.693	9.625	9.710	6,373	9.6771	-1.90%
2024-02-23	0	11.58	11.58	11.60	11.24	11.58	6,900	79,868	11.575	9.811	9.811	9.828	9.523	9.811	8,144	9.8073	1.58%
2024-02-22	0	11.40	11.38	11.62	11.16	11.64	15,100	170,736	11.307	9.659	9.642	9.845	9.456	9.862	17,822	9.5801	-1.72%
2024-02-21	0	11.60	11.28	12.00	11.22	11.60	35,200	406,370	11.545	9.828	9.557	10.17	9.506	9.828	41,545	9.7814	0.35%
2024-02-20	0	11.56	11.30	11.66	11.16	11.64	15,000	168,736	11.249	9.794	9.574	9.879	9.456	9.862	17,704	9.5310	-1.87%
2024-02-19	0	11.78	11.30	11.78	11.30	11.78	8,700	101,274	11.641	9.981	9.574	9.981	9.574	9.981	10,268	9.8629	3.15%
2024-02-16	0	11.42	11.40	11.86	11.40	11.40	100	1,140	11.400	9.676	9.659	10.05	9.659	9.659	118	9.6589	0.18%
2024-02-15	0	11.40	11.40	11.70	11.30	11.60	36,900	422,156	11.441	9.659	9.659	9.913	9.574	9.828	43,551	9.6933	-2.56%
2024-02-14	0	11.70	11.60	12.00	11.30	11.86	61,200	708,548	11.578	9.913	9.828	10.17	9.574	10.05	72,232	9.8094	-3.78%
2024-02-09	0	12.16	11.50	12.30	-	-	0	0	-	10.30	9.744	10.42	-	-	0	-	0.00%
2024-02-08	0	12.16	11.88	12.16	11.52	12.16	16,800	198,102	11.792	10.30	10.07	10.30	9.761	10.30	19,828	9.9909	3.93%
2024-02-07	0	11.70	11.50	11.72	11.70	11.72	700	8,194	11.706	9.913	9.744	9.930	9.913	9.930	826	9.9179	0.86%
2024-02-06	0	11.60	11.60	12.14	11.60	11.60	100	1,160	11.600	9.828	9.828	10.29	9.828	9.828	118	9.8284	-1.02%
2024-02-05	0	11.72	11.66	12.16	11.52	11.84	20,000	231,152	11.558	9.930	9.879	10.30	9.761	10.03	23,605	9.7925	-1.51%
2024-02-02	0	11.90	11.88	12.28	11.52	11.90	15,200	178,128	11.719	10.08	10.07	10.40	9.761	10.08	17,940	9.9292	3.48%
2024-02-01	0	11.50	11.50	12.32	11.48	12.02	33,800	392,620	11.616	9.744	9.744	10.44	9.727	10.18	39,893	9.8419	-4.33%
2024-01-31	0	12.02	12.02	12.38	-	-	6,800	81,600	12.000	10.18	10.18	10.49	-	-	8,026	10.167	0.17%
2024-01-30	0	12.00	12.00	12.36	11.70	11.94	41,200	486,118	11.799	10.17	10.17	10.47	9.913	10.12	48,627	9.9970	0.17%
2024-01-29	0	11.98	11.80	11.98	-	-	0	0	-	10.15	9.998	10.15	-	-	0	-	0.00%
2024-01-26	0	11.98	11.80	11.98	11.90	12.02	22,300	268,106	12.023	10.15	9.998	10.15	10.08	10.18	26,320	10.187	-0.99%
2024-01-25	0	12.10	12.10	12.40	11.68	12.40	116,200	1,389,094	11.954	10.25	10.25	10.51	9.896	10.51	137,146	10.129	-2.73%
2024-01-24	0	12.44	11.28	12.48	11.20	12.44	12,000	135,892	11.324	10.54	9.557	10.57	9.489	10.54	14,163	9.5948	9.89%
2024-01-23	0	11.32	11.22	11.80	11.30	12.00	53,600	604,566	11.279	9.591	9.506	9.998	9.574	10.17	63,262	9.5566	1.07%
2024-01-22	0	11.20	11.10	11.42	11.00	11.52	50,500	569,582	11.279	9.489	9.405	9.676	9.320	9.761	59,603	9.5563	-3.45%
2024-01-19	0	11.60	11.60	11.70	11.60	11.84	5,800	68,198	11.758	9.828	9.828	9.913	9.828	10.03	6,845	9.9625	-3.17%
2024-01-18	0	11.98	11.66	12.10	11.98	12.38	78,700	964,758	12.259	10.15	9.879	10.25	10.15	10.49	92,886	10.386	-3.23%
2024-01-17	0	12.38	-	12.50	12.30	13.18	43,600	553,284	12.690	10.49	-	10.59	10.42	11.17	51,459	10.752	-4.33%
2024-01-16	0	12.94	12.92	13.20	12.48	13.50	42,500	553,372	13.021	10.96	10.95	11.18	10.57	11.44	50,161	11.032	0.62%
2024-01-15	0	12.86	12.86	13.30	12.84	12.88	8,700	111,952	12.868	10.90	10.90	11.27	10.88	10.91	10,268	10.903	-3.31%
2024-01-12	0	13.30	13.12	13.30	12.60	13.30	16,900	217,492	12.869	11.27	11.12	11.27	10.68	11.27	19,946	10.904	1.22%
2024-01-11	0	13.14	13.00	13.16	13.14	13.34	4,600	60,926	13.245	11.13	11.01	11.15	11.13	11.30	5,429	11.222	-2.38%
2024-01-10	0	13.46	13.18	13.50	13.32	13.62	51,300	691,340	13.476	11.40	11.17	11.44	11.29	11.54	60,547	11.418	0.75%
2024-01-09	0	13.36	12.64	13.38	13.10	13.40	172,300	2,284,404	13.258	11.32	10.71	11.34	11.10	11.35	203,358	11.233	1.37%
2024-01-08	0	13.18	12.64	13.20	12.76	13.20	54,700	714,414	13.061	11.17	10.71	11.18	10.81	11.18	64,560	11.066	-2.37%
2024-01-05	0	13.50	13.50	13.58	13.40	13.50	132,700	1,786,818	13.465	11.44	11.44	11.51	11.35	11.44	156,620	11.409	0.60%
2024-01-04	0	13.42	13.22	13.42	13.18	13.48	90,000	1,210,628	13.451	11.37	11.20	11.37	11.17	11.42	106,223	11.397	-0.59%
2024-01-03	0	13.50	13.30	13.56	13.48	13.56	80,800	1,090,744	13.499	11.44	11.27	11.49	11.42	11.49	95,365	11.438	-2.17%
2024-01-02	0	13.80	-	13.80	13.46	14.00	19,800	267,652	13.518	11.69	-	11.69	11.40	11.86	23,369	11.453	2.22%
2023-12-29	0	13.50	-	13.50	13.00	13.50	40,100	533,306	13.299	11.44	-	11.44	11.01	11.44	47,328	11.268	0.15%
2023-12-28	0	13.48	13.34	13.48	13.16	13.48	29,900	401,752	13.437	11.42	11.30	11.42	11.15	11.42	35,290	11.384	0.15%
2023-12-27	0	13.46	-	13.48	13.02	14.50	31,400	426,050	13.568	11.40	-	11.42	11.03	12.29	37,060	11.496	-7.17%
2023-12-22	0	14.50	14.30	14.90	13.50	14.50	146,100	1,996,448	13.665	12.29	12.12	12.62	11.44	12.29	172,435	11.578	5.99%
2023-12-21	0	13.68	13.54	13.68	13.54	13.68	127,500	1,733,228	13.594	11.59	11.47	11.59	11.47	11.59	150,483	11.518	0.88%
2023-12-20	0	13.56	13.56	13.60	13.46	13.56	89,100	1,202,978	13.501	11.49	11.49	11.52	11.40	11.49	105,161	11.439	0.44%
2023-12-19	0	13.50	13.50	14.50	13.50	13.56	36,000	486,158	13.504	11.44	11.44	12.29	11.44	11.49	42,489	11.442	0.00%
2023-12-18	0	13.50	13.50	13.56	13.00	13.56	22,000	296,976	13.499	11.44	11.44	11.49	11.01	11.49	25,966	11.437	0.00%
2023-12-15	0	13.50	-	13.50	13.34	13.50	78,699	1,052,849	13.378	11.44	-	11.44	11.30	11.44	92,885	11.335	0.45%
2023-12-14	0	13.44	-	13.44	13.26	13.46	25,800	343,448	13.312	11.39	-	11.39	11.23	11.40	30,451	11.279	1.66%
2023-12-13	0	13.22	13.16	13.22	13.20	13.22	49,600	655,188	13.209	11.20	11.15	11.20	11.18	11.20	58,541	11.192	-0.60%
2023-12-12	0	13.30	13.00	13.30	13.00	13.48	100,000	1,327,346	13.273	11.27	11.01	11.27	11.01	11.42	118,026	11.246	0.00%
2023-12-11	0	13.30	12.72	13.50	12.94	13.48	64,400	853,998	13.261	11.27	10.78	11.44	10.96	11.42	76,008	11.236	0.30%
2023-12-08	0	13.26	13.04	13.26	13.26	13.30	2,300	30,186	13.124	11.23	11.05	11.23	11.23	11.27	2,715	11.120	-1.78%
2023-12-07	0	13.50	13.30	13.50	13.14	13.50	39,400	529,550	13.440	11.44	11.27	11.44	11.13	11.44	46,502	11.388	-0.15%
2023-12-06	0	13.52	13.20	14.46	13.18	13.52	31,200	419,476	13.445	11.46	11.18	12.25	11.17	11.46	36,824	11.391	0.15%
2023-12-05	0	13.50	13.32	13.52	13.44	13.52	19,100	257,664	13.490	11.44	11.29	11.46	11.39	11.46	22,543	11.430	0.00%
2023-12-04	0	13.50	13.50	13.52	13.40	13.50	24,400	328,888	13.479	11.44	11.44	11.46	11.35	11.44	28,798	11.420	0.75%
2023-12-01	0	13.40	12.90	13.52	13.20	13.50	32,700	439,550	13.442	11.35	10.93	11.46	11.18	11.44	38,594	11.389	1.52%
2023-11-30	0	13.20	13.20	13.30	12.64	13.54	14,900	196,634	13.197	11.18	11.18	11.27	10.71	11.47	17,586	11.181	0.15%
2023-11-29	0	13.18	13.10	13.20	13.12	13.42	24,900	329,278	13.224	11.17	11.10	11.18	11.12	11.37	29,388	11.204	-2.51%
2023-11-28	0	13.52	13.44	13.52	13.08	13.56	152,500	2,049,078	13.437	11.46	11.39	11.46	11.08	11.49	179,989	11.384	2.89%
2023-11-27	0	13.14	12.10	13.16	12.80	13.14	14,400	186,130	12.926	11.13	10.25	11.15	10.85	11.13	16,996	10.952	1.08%
2023-11-24	0	13.00	12.96	13.00	12.88	13.30	35,600	463,174	13.011	11.01	10.98	11.01	10.91	11.27	42,017	11.023	0.93%
2023-11-23	0	12.88	12.86	12.90	12.78	12.90	63,200	810,960	12.832	10.91	10.90	10.93	10.83	10.93	74,592	10.872	3.21%
2023-11-22	0	12.48	12.30	12.50	12.20	12.50	12,100	149,180	12.329	10.57	10.42	10.59	10.34	10.59	14,281	10.446	2.46%
2023-11-21	0	12.18	12.00	12.20	11.90	13.00	46,100	557,170	12.086	10.32	10.17	10.34	10.08	11.01	54,410	10.240	2.53%
2023-11-20	0	11.88	12.22	12.98	11.40	11.88	38,300	436,864	11.406	10.07	10.35	11.00	9.659	10.07	45,204	9.6643	4.58%
2023-11-17	0	11.36	11.10	11.88	11.32	11.38	47,900	540,782	11.290	9.625	9.405	10.07	9.591	9.642	56,534	9.5656	3.27%
2023-11-16	0	11.00	10.78	11.66	-	-	0	0	-	9.320	9.134	9.879	-	-	0	-	0.00%
2023-11-15	0	11.00	10.72	11.00	10.98	11.90	111,600	1,274,532	11.421	9.320	9.083	9.320	9.303	10.08	131,717	9.6763	-6.78%
2023-11-14	0	11.80	11.80	12.50	11.80	11.80	400	4,720	11.800	9.998	9.998	10.59	9.998	9.998	472	9.9978	0.51%
2023-11-13	0	11.74	11.32	11.98	11.16	12.00	15,700	178,510	11.370	9.947	9.591	10.15	9.456	10.17	18,530	9.6336	3.16%
2023-11-10	0	11.38	10.72	11.98	11.38	11.50	17,300	198,914	11.498	9.642	9.083	10.15	9.642	9.744	20,418	9.7419	-5.01%
2023-11-09	0	11.98	11.12	12.00	11.48	11.98	3,900	44,832	11.495	10.15	9.422	10.17	9.727	10.15	4,603	9.7397	4.36%
2023-11-08	0	11.48	11.20	11.50	11.34	11.82	20,700	235,758	11.389	9.727	9.489	9.744	9.608	10.01	24,431	9.6498	1.23%
2023-11-07	0	11.34	11.00	11.98	-	-	0	0	-	9.608	9.320	10.15	-	-	0	-	0.00%
2023-11-06	0	11.34	11.32	11.90	10.88	11.38	24,000	271,932	11.331	9.608	9.591	10.08	9.218	9.642	28,326	9.6000	-1.05%
2023-11-03	0	11.46	11.46	11.70	11.38	11.60	13,800	159,108	11.530	9.710	9.710	9.913	9.642	9.828	16,288	9.7687	2.14%
2023-11-02	0	11.22	11.20	11.98	11.08	11.22	5,900	65,606	11.120	9.506	9.489	10.15	9.388	9.506	6,964	9.4214	-3.11%
2023-11-01	0	11.58	11.10	11.50	11.68	12.00	10,200	121,402	11.902	9.811	9.405	9.744	9.896	10.17	12,039	10.084	-0.69%
2023-10-31	0	11.66	11.30	11.68	11.78	11.78	1,000	11,780	11.780	9.879	9.574	9.896	9.981	9.981	1,180	9.9809	-0.68%
2023-10-30	0	11.74	11.74	11.94	11.74	11.96	1,800	21,432	11.907	9.947	9.947	10.12	9.947	10.13	2,124	10.088	4.26%
2023-10-27	0	11.26	11.04	11.28	10.98	11.28	8,700	96,492	11.091	9.540	9.354	9.557	9.303	9.557	10,268	9.3971	-0.35%
2023-10-26	0	11.30	10.80	11.48	-	-	0	0	-	9.574	9.151	9.727	-	-	0	-	0.00%
2023-10-25	0	11.30	11.30	11.90	11.30	11.68	4,800	55,662	11.596	9.574	9.574	10.08	9.574	9.896	5,665	9.8252	-0.18%
2023-10-24	0	11.32	11.32	11.68	-	-	0	0	-	9.591	9.591	9.896	-	-	0	-	2.91%
2023-10-20	0	11.00	11.00	11.48	11.00	11.50	5,100	56,634	11.105	9.320	9.320	9.727	9.320	9.744	6,019	9.4087	1.00%
2023-10-19	0	11.00	10.80	11.00	11.00	11.02	1,200	13,204	11.003	9.228	9.060	9.228	9.228	9.244	1,430	9.2304	0.00%
2023-10-18	0	11.00	11.00	11.46	11.00	11.00	100	1,100	11.000	9.228	9.228	9.614	9.228	9.228	119	9.2277	-1.79%
2023-10-17	0	11.20	11.20	11.76	11.00	12.28	27,800	313,080	11.262	9.395	9.395	9.865	9.228	10.30	33,140	9.4473	-4.44%
2023-10-16	0	11.72	11.48	12.30	11.70	12.00	1,500	17,942	11.961	9.832	9.630	10.32	9.815	10.07	1,788	10.034	-1.18%
2023-10-13	0	11.86	11.82	12.34	11.86	11.86	1,600	18,976	11.860	9.949	9.916	10.35	9.949	9.949	1,907	9.9491	0.51%
2023-10-12	0	11.80	11.80	11.82	11.78	11.82	10,900	128,638	11.802	9.899	9.899	9.916	9.882	9.916	12,994	9.9001	-0.84%
2023-10-11	0	11.90	11.68	11.90	11.64	11.98	9,700	113,876	11.740	9.983	9.798	9.983	9.765	10.05	11,563	9.8482	-1.16%
2023-10-10	0	12.04	11.46	12.08	12.04	12.38	1,400	17,026	12.161	10.10	9.614	10.13	10.10	10.39	1,669	10.202	-4.14%
2023-10-09	0	12.56	-	12.56	-	-	100	1,256	12.560	10.54	-	10.54	-	-	119	10.536	-0.63%
2023-10-06	0	12.64	11.30	12.64	12.30	12.76	5,200	65,854	12.664	10.60	9.479	10.60	10.32	10.70	6,199	10.624	6.22%
2023-10-05	0	11.90	11.90	12.16	11.00	11.78	500	5,656	11.312	9.983	9.983	10.20	9.228	9.882	596	9.4894	-2.14%
2023-10-04	0	12.16	11.30	12.38	12.00	12.54	2,000	24,054	12.027	10.20	9.479	10.39	10.07	10.52	2,384	10.089	-0.16%
2023-10-03	0	12.18	11.30	12.20	-	-	0	0	-	10.22	9.479	10.23	-	-	0	-	-0.65%
2023-09-29	0	12.26	11.32	12.28	-	-	0	0	-	10.28	9.496	10.30	-	-	0	-	-0.65%
2023-09-28	0	12.34	12.00	12.58	12.30	12.34	400	4,924	12.310	10.35	10.07	10.55	10.32	10.35	477	10.327	0.33%
2023-09-27	0	12.30	12.30	12.50	11.86	12.02	3,200	38,324	11.976	10.32	10.32	10.49	9.949	10.08	3,815	10.047	-2.07%
2023-09-26	0	12.56	12.48	12.62	12.56	12.60	2,400	30,204	12.585	10.54	10.47	10.59	10.54	10.57	2,861	10.557	1.78%
2023-09-25	0	12.34	12.48	12.82	12.02	12.20	1,300	15,764	12.126	10.35	10.47	10.75	10.08	10.23	1,550	10.172	-4.93%
2023-09-22	0	12.98	12.50	12.98	12.92	13.32	4,500	59,374	13.194	10.89	10.49	10.89	10.84	11.17	5,364	11.068	-2.70%
2023-09-21	0	13.34	13.18	13.34	13.18	13.60	3,000	40,242	13.414	11.19	11.06	11.19	11.06	11.41	3,576	11.253	-1.91%
2023-09-20	0	13.60	13.58	13.80	13.58	13.58	500	6,786	13.572	11.41	11.39	11.58	11.39	11.39	596	11.385	2.41%
2023-09-19	0	13.28	13.26	13.30	13.26	13.36	17,600	233,960	13.293	11.14	11.12	11.16	11.12	11.21	20,980	11.151	-0.60%
2023-09-18	0	13.36	-	13.36	13.36	13.36	200	2,672	13.360	11.21	-	11.21	11.21	11.21	238	11.207	-3.05%
2023-09-15	0	13.78	13.36	13.78	-	-	0	0	-	11.56	11.21	11.56	-	-	0	-	-0.29%
2023-09-14	0	13.82	13.80	13.82	13.36	13.82	13,200	179,702	13.614	11.59	11.58	11.59	11.21	11.59	15,735	11.420	0.00%
2023-09-13	0	13.82	13.56	13.82	13.76	13.82	10,200	140,714	13.795	11.59	11.38	11.59	11.54	11.59	12,159	11.573	0.14%
2023-09-12	0	13.80	13.48	13.88	13.36	13.80	43,500	591,108	13.589	11.58	11.31	11.64	11.21	11.58	51,855	11.399	0.00%
2023-09-11	0	13.80	13.68	13.80	13.52	14.10	87,600	1,199,686	13.695	11.58	11.48	11.58	11.34	11.83	104,425	11.488	4.55%
2023-09-07	0	13.20	13.10	13.36	12.82	13.52	90,700	1,170,714	12.908	11.07	10.99	11.21	10.75	11.34	108,121	10.828	1.07%
2023-09-06	0	13.06	13.06	13.30	12.62	12.88	37,200	476,140	12.799	10.96	10.96	11.16	10.59	10.80	44,345	10.737	0.46%
2023-09-05	0	13.00	12.72	13.00	12.78	13.06	25,900	332,692	12.845	10.91	10.67	10.91	10.72	10.96	30,875	10.776	1.72%
2023-09-04	0	12.78	12.78	13.00	12.70	13.02	12,500	161,066	12.885	10.72	10.72	10.91	10.65	10.92	14,901	10.809	0.63%
2023-08-31	0	12.70	12.70	12.74	12.48	13.04	19,100	243,520	12.750	10.65	10.65	10.69	10.47	10.94	22,769	10.695	-2.61%
2023-08-30	0	13.04	12.70	13.06	13.18	13.18	2,000	26,360	13.180	10.94	10.65	10.96	11.06	11.06	2,384	11.056	2.84%
2023-08-29	0	12.68	12.60	12.68	12.60	13.46	34,700	441,172	12.714	10.64	10.57	10.64	10.57	11.29	41,365	10.665	0.96%
2023-08-28	0	12.56	12.56	12.88	12.34	12.70	3,600	45,036	12.510	10.54	10.54	10.80	10.35	10.65	4,291	10.494	0.32%
2023-08-25	0	12.52	12.16	12.62	11.94	12.52	1,700	20,402	12.001	10.50	10.20	10.59	10.02	10.50	2,027	10.068	4.33%
2023-08-24	0	12.00	11.88	12.04	11.98	12.22	73,900	891,916	12.069	10.07	9.966	10.10	10.05	10.25	88,094	10.125	0.33%
2023-08-23	0	11.96	11.74	12.00	11.80	12.44	24,200	288,420	11.918	10.03	9.848	10.07	9.899	10.44	28,848	9.9979	-4.63%
2023-08-22	0	12.54	12.30	12.58	12.10	12.92	9,500	120,098	12.642	10.52	10.32	10.55	10.15	10.84	11,325	10.605	-2.94%
2023-08-21	0	12.92	12.90	12.92	12.76	12.92	14,200	181,856	12.807	10.84	10.82	10.84	10.70	10.84	16,927	10.743	1.25%
2023-08-18	0	12.76	12.58	13.14	12.76	13.14	18,500	241,458	13.052	10.70	10.55	11.02	10.70	11.02	22,053	10.949	-5.20%
2023-08-17	0	13.46	12.82	13.46	12.58	13.52	43,500	565,574	13.002	11.29	10.75	11.29	10.55	11.34	51,855	10.907	0.30%
2023-08-16	0	13.42	13.42	13.62	13.18	14.34	68,200	942,970	13.827	11.26	11.26	11.43	11.06	12.03	81,299	11.599	0.30%
2023-08-15	0	13.38	13.16	13.50	12.98	13.46	48,100	637,490	13.253	11.22	11.04	11.32	10.89	11.29	57,339	11.118	3.24%
2023-08-14	0	12.96	12.88	12.98	12.04	12.98	32,500	409,372	12.596	10.87	10.80	10.89	10.10	10.89	38,742	10.567	4.18%
2023-08-11	0	12.44	12.06	12.46	11.54	12.50	70,200	847,440	12.072	10.44	10.12	10.45	9.681	10.49	83,683	10.127	0.48%
2023-08-10	0	12.38	12.36	12.46	12.06	12.46	39,000	476,850	12.227	10.39	10.37	10.45	10.12	10.45	46,491	10.257	4.92%
2023-08-09	0	11.80	11.88	-	11.38	11.80	18,200	208,006	11.429	9.899	9.966	-	9.546	9.899	21,696	9.5874	6.31%
2023-08-08	0	11.10	11.02	11.40	11.10	11.20	2,000	22,300	11.150	9.312	9.244	9.563	9.312	9.395	2,384	9.3535	-2.12%
2023-08-07	0	11.34	11.22	11.36	11.22	11.48	29,500	332,046	11.256	9.513	9.412	9.530	9.412	9.630	35,166	9.4422	1.07%
2023-08-04	0	11.22	11.00	-	10.86	11.22	28,700	316,962	11.044	9.412	9.228	-	9.110	9.412	34,212	9.2645	5.85%
2023-08-03	0	10.60	10.60	10.80	10.16	10.60	64,000	654,698	10.230	8.892	8.892	9.060	8.523	8.892	76,292	8.5814	4.33%
2023-08-02	0	10.16	10.12	10.30	10.16	10.40	140,096	1,437,063	10.258	8.523	8.489	8.640	8.523	8.724	167,004	8.6050	-2.31%
2023-08-01	0	10.40	10.10	10.40	9.800	10.40	115,300	1,166,326	10.116	8.724	8.473	8.724	8.221	8.724	137,446	8.4857	4.00%
2023-07-31	0	10.00	10.00	10.10	9.500	10.10	152,700	1,511,955	9.9015	8.389	8.389	8.473	7.969	8.473	182,029	8.3061	0.81%
2023-07-28	0	9.920	9.860	10.24	9.400	10.30	99,000	986,776	9.9674	8.322	8.271	8.590	7.885	8.640	118,015	8.3615	-1.59%
2023-07-27	0	10.08	10.02	10.20	10.00	10.86	19,400	195,560	10.080	8.456	8.406	8.557	8.389	9.110	23,126	8.4562	-1.18%
2023-07-26	0	10.20	10.20	10.78	10.00	10.50	84,000	862,112	10.263	8.557	8.557	9.043	8.389	8.808	100,134	8.6096	-1.54%
2023-07-25	0	10.36	10.20	10.36	9.800	10.36	14,600	145,697	9.9792	8.691	8.557	8.691	8.221	8.691	17,404	8.3714	4.65%
2023-07-24	0	9.900	9.900	10.28	9.700	10.18	16,900	169,241	10.014	8.305	8.305	8.624	8.137	8.540	20,146	8.4007	-1.00%
2023-07-21	0	10.00	10.00	10.36	9.800	10.36	1,800	18,346	10.192	8.389	8.389	8.691	8.221	8.691	2,146	8.5500	-0.20%
2023-07-20	0	10.02	10.00	10.36	9.500	10.36	86,100	864,597	10.042	8.406	8.389	8.691	7.969	8.691	102,637	8.4238	-3.28%
2023-07-19	0	10.36	9.650	10.36	10.36	10.36	100	1,036	10.360	8.691	8.095	8.691	8.691	8.691	119	8.6908	4.12%
2023-07-18	0	9.950	9.950	10.36	9.800	10.12	28,400	284,164	10.006	8.347	8.347	8.691	8.221	8.489	33,855	8.3936	0.40%
2023-07-14	0	9.910	9.910	10.20	9.300	10.00	49,900	478,646	9.5921	8.313	8.313	8.557	7.802	8.389	59,484	8.0466	-0.90%
2023-07-13	0	10.00	10.00	10.08	9.590	10.00	32,800	325,793	9.9327	8.389	8.389	8.456	8.045	8.389	39,100	8.3323	1.01%
2023-07-12	0	9.900	9.800	9.970	9.400	9.900	116,100	1,108,636	9.5490	8.305	8.221	8.364	7.885	8.305	138,399	8.0104	2.06%
2023-07-11	0	9.700	9.600	10.04	9.500	9.990	18,600	183,895	9.8868	8.137	8.053	8.422	7.969	8.380	22,172	8.2938	-3.00%
2023-07-10	0	10.00	9.620	10.20	-	-	0	0	-	8.389	8.070	8.557	-	-	0	-	0.00%
2023-07-07	0	10.00	10.00	10.10	9.500	10.00	31,100	302,588	9.7295	8.389	8.389	8.473	7.969	8.389	37,073	8.1619	2.04%
2023-07-06	0	9.800	9.800	10.18	9.700	10.00	11,600	113,714	9.8029	8.221	8.221	8.540	8.137	8.389	13,828	8.2235	-2.00%
2023-07-05	0	10.00	10.00	10.30	9.990	10.30	45,400	458,710	10.104	8.389	8.389	8.640	8.380	8.640	54,120	8.4758	-2.72%
2023-07-04	0	10.28	10.20	10.36	10.00	10.38	48,400	492,634	10.178	8.624	8.557	8.691	8.389	8.708	57,696	8.5384	2.59%
2023-07-03	0	10.02	10.02	10.20	9.500	10.02	11,000	108,829	9.8935	8.406	8.406	8.557	7.969	8.406	13,113	8.2995	5.47%
2023-06-30	0	9.500	9.200	9.510	9.050	10.00	404,800	3,821,853	9.4413	7.969	7.718	7.978	7.592	8.389	482,550	7.9201	-5.19%
2023-06-29	0	10.02	10.00	10.20	10.02	10.48	117,100	1,205,694	10.296	8.406	8.389	8.557	8.406	8.791	139,591	8.6373	-3.84%
2023-06-28	0	10.42	10.10	10.94	10.00	11.02	74,700	784,500	10.502	8.741	8.473	9.177	8.389	9.244	89,048	8.8099	-5.79%
2023-06-27	0	11.06	10.50	11.08	10.50	11.88	54,600	606,706	11.112	9.278	8.808	9.295	8.808	9.966	65,087	9.3215	-0.36%
2023-06-26	0	11.10	11.10	11.64	-	-	0	0	-	9.312	9.312	9.765	-	-	0	-	0.91%
2023-06-23	0	11.00	11.00	11.54	11.00	11.10	16,000	176,926	11.058	9.228	9.228	9.681	9.228	9.312	19,073	9.2762	-5.82%
2023-06-21	0	11.68	11.30	11.68	11.00	12.00	38,646	439,649	11.376	9.798	9.479	9.798	9.228	10.07	46,069	9.5433	0.52%
2023-06-20	0	11.62	11.62	11.80	11.62	12.90	125,400	1,512,650	12.063	9.748	9.748	9.899	9.748	10.82	149,486	10.119	-6.44%
2023-06-19	0	12.42	12.42	12.98	12.00	13.20	54,800	695,126	12.685	10.42	10.42	10.89	10.07	11.07	65,325	10.641	-5.19%
2023-06-16	0	13.10	12.22	12.98	12.10	13.12	40,300	497,552	12.346	10.99	10.25	10.89	10.15	11.01	48,040	10.357	0.77%
2023-06-15	0	13.00	12.32	13.00	12.20	13.72	36,900	458,998	12.439	10.91	10.33	10.91	10.23	11.51	43,987	10.435	0.00%
2023-06-14	0	13.00	12.90	13.00	11.94	14.00	52,600	672,802	12.791	10.91	10.82	10.91	10.02	11.74	62,703	10.730	8.33%
2023-06-13	0	12.00	11.90	12.00	11.80	12.20	79,600	948,612	11.917	10.07	9.983	10.07	9.899	10.23	94,889	9.9971	-1.64%
2023-06-12	0	12.20	12.20	12.42	11.60	13.50	229,200	2,823,608	12.319	10.23	10.23	10.42	9.731	11.32	273,222	10.334	5.54%
2023-06-09	0	11.56	11.56	-	11.10	11.68	208,444	2,376,281	11.400	9.697	9.697	-	9.312	9.798	248,480	9.5633	1.40%
2023-06-08	0	11.40	11.32	12.50	10.80	13.30	550,000	6,191,022	11.256	9.563	9.496	10.49	9.060	11.16	655,638	9.4427	-5.79%
2023-06-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-03-31	0	12.10	11.92	12.10	11.78	12.50	27,700	335,720	12.120	10.15	9.999	10.15	9.882	10.49	33,020	10.167	-0.66%
2022-03-30	0	12.18	11.88	12.18	11.70	12.24	13,800	165,650	12.004	10.22	9.966	10.22	9.815	10.27	16,451	10.070	1.50%
2022-03-29	0	12.00	12.00	12.02	11.30	12.10	50,700	603,678	11.907	10.07	10.07	10.08	9.479	10.15	60,438	9.9884	0.00%
2022-03-28	0	12.00	11.60	12.00	11.32	12.06	16,200	191,142	11.799	10.07	9.731	10.07	9.496	10.12	19,312	9.8978	1.87%
2022-03-25	0	11.78	11.54	11.80	11.30	12.00	31,000	356,398	11.497	9.882	9.681	9.899	9.479	10.07	36,954	9.6443	2.43%
2022-03-24	0	11.50	11.30	11.50	10.82	11.50	46,800	515,640	11.018	9.647	9.479	9.647	9.077	9.647	55,789	9.2427	4.74%
2022-03-23	0	10.98	10.82	10.98	10.52	11.30	46,400	508,504	10.959	9.211	9.077	9.211	8.825	9.479	55,312	9.1934	-0.36%
2022-03-22	0	11.02	11.02	11.48	10.96	11.10	20,000	220,166	11.008	9.244	9.244	9.630	9.194	9.312	23,841	9.2346	2.99%
2022-03-21	0	10.70	10.66	11.00	10.66	10.84	6,900	74,024	10.728	8.976	8.942	9.228	8.942	9.093	8,225	8.9996	0.38%
2022-03-18	0	10.66	10.30	11.00	10.66	10.82	10,500	113,036	10.765	8.942	8.640	9.228	8.942	9.077	12,517	9.0308	-0.74%
2022-03-17	0	10.74	10.26	10.74	9.200	10.74	60,200	604,649	10.044	9.010	8.607	9.010	7.718	9.010	71,763	8.4257	17.38%
2022-03-16	0	9.150	9.140	9.150	8.000	9.450	70,900	630,482	8.8926	7.676	7.667	7.676	6.711	7.927	84,518	7.4598	17.01%
2022-03-15	0	7.820	7.800	8.700	7.800	9.710	390,700	3,235,672	8.2817	6.560	6.543	7.298	6.543	8.145	465,742	6.9474	-19.46%
2022-03-14	0	9.710	9.650	9.900	9.500	10.48	39,700	398,425	10.036	8.145	8.095	8.305	7.969	8.791	47,325	8.4189	-8.57%
2022-03-11	0	10.62	10.60	11.44	10.60	11.46	38,000	423,844	11.154	8.909	8.892	9.597	8.892	9.614	45,299	9.3567	-7.65%
2022-03-10	0	11.50	11.50	11.78	11.20	11.68	16,500	189,498	11.485	9.647	9.647	9.882	9.395	9.798	19,669	9.6343	1.77%
2022-03-09	0	11.30	11.30	11.58	11.24	11.60	49,300	562,966	11.419	9.479	9.479	9.714	9.429	9.731	58,769	9.5793	-2.59%
2022-03-08	0	11.60	11.50	11.72	11.12	11.76	55,000	627,000	11.400	9.731	9.647	9.832	9.328	9.865	65,564	9.5632	0.35%
2022-03-07	0	11.56	11.56	11.92	11.26	11.94	177,500	2,083,560	11.738	9.697	9.697	9.999	9.446	10.02	211,592	9.8470	-1.20%
2022-03-04	0	11.70	11.70	12.00	11.40	11.84	38,600	452,104	11.713	9.815	9.815	10.07	9.563	9.932	46,014	9.8254	-1.18%
2022-03-03	0	11.84	11.88	11.92	11.22	11.90	75,900	882,710	11.630	9.932	9.966	9.999	9.412	9.983	90,478	9.7561	2.96%
2022-03-02	0	11.50	11.50	11.58	11.10	11.58	47,900	550,938	11.502	9.647	9.647	9.714	9.312	9.714	57,100	9.6486	3.60%
2022-03-01	0	11.10	11.08	11.64	11.08	12.08	57,200	664,446	11.616	9.312	9.295	9.765	9.295	10.13	68,186	9.7446	-2.63%
2022-02-28	0	11.40	11.40	11.56	11.00	11.96	108,100	1,240,602	11.476	9.563	9.563	9.697	9.228	10.03	128,863	9.6273	-4.68%
2022-02-25	0	11.96	11.96	12.18	11.90	12.30	10,200	122,144	11.975	10.03	10.03	10.22	9.983	10.32	12,159	10.045	-0.33%
2022-02-24	0	12.00	12.00	12.08	11.40	12.20	149,300	1,789,260	11.984	10.07	10.07	10.13	9.563	10.23	177,976	10.053	-2.44%
2022-02-23	0	12.30	12.30	12.46	11.94	12.32	110,400	1,347,382	12.205	10.32	10.32	10.45	10.02	10.33	131,604	10.238	5.13%
2022-02-22	0	11.70	11.70	12.02	11.48	11.94	138,500	1,627,808	11.753	9.815	9.815	10.08	9.630	10.02	165,102	9.8594	1.74%
2022-02-21	0	11.50	11.50	11.68	11.50	12.34	199,000	2,404,762	12.084	9.647	9.647	9.798	9.647	10.35	237,222	10.137	-3.69%
2022-02-18	0	11.94	11.94	12.00	11.42	12.08	235,400	2,802,570	11.906	10.02	10.02	10.07	9.580	10.13	280,613	9.9873	4.37%
2022-02-17	0	11.44	11.44	11.48	10.88	11.56	236,900	2,703,414	11.412	9.597	9.597	9.630	9.127	9.697	282,401	9.5730	4.95%
2022-02-16	0	10.90	10.90	11.16	10.26	11.00	361,400	3,887,572	10.757	9.144	9.144	9.362	8.607	9.228	430,814	9.0238	0.00%
2022-02-15	0	10.90	10.90	10.94	10.34	11.06	160,800	1,731,438	10.768	9.144	9.144	9.177	8.674	9.278	191,685	9.0327	5.21%
2022-02-14	0	10.36	10.36	10.60	10.30	10.98	401,000	4,251,088	10.601	8.691	8.691	8.892	8.640	9.211	478,020	8.8931	-7.17%
2022-02-11	0	11.16	10.86	11.16	10.84	11.92	647,100	7,191,200	11.113	9.362	9.110	9.362	9.093	9.999	771,388	9.3224	-6.38%
2022-02-10	0	11.92	11.92	12.00	11.78	12.76	440,300	5,364,446	12.184	9.999	9.999	10.07	9.882	10.70	524,868	10.221	-7.02%
2022-02-09	0	12.82	12.78	12.82	12.50	13.34	496,000	6,394,740	12.893	10.75	10.72	10.75	10.49	11.19	591,266	10.815	0.94%
2022-02-08	0	12.70	12.70	12.98	12.28	12.90	304,500	3,857,184	12.667	10.65	10.65	10.89	10.30	10.82	362,985	10.626	0.16%
2022-02-07	0	12.68	12.66	12.68	12.00	12.88	465,800	5,820,114	12.495	10.64	10.62	10.64	10.07	10.80	555,266	10.482	3.09%
2022-02-04	0	12.30	12.30	12.34	11.66	16.90	2,356,700	29,636,000	12.575	10.32	10.32	10.35	9.781	14.18	2,809,350	10.549	-26.79%
2022-01-31	0	16.80	16.14	16.80	16.00	19.02	183,300	3,140,092	17.131	14.09	13.54	14.09	13.42	15.96	218,506	14.371	-16.63%
2022-01-28	0	20.15	20.15	20.35	19.32	20.50	3,300	66,248	20.075	16.90	16.90	17.07	16.21	17.20	3,934	16.841	-1.71%
2022-01-27	0	20.50	20.50	21.00	20.50	21.50	45,500	950,365	20.887	17.20	17.20	17.62	17.20	18.04	54,239	17.522	-6.82%
2022-01-26	0	22.00	21.05	22.00	21.00	22.20	50,600	1,114,020	22.016	18.46	17.66	18.46	17.62	18.62	60,319	18.469	-4.14%
2022-01-25	0	22.95	22.45	23.00	22.95	24.20	30,800	719,075	23.347	19.25	18.83	19.29	19.25	20.30	36,716	19.585	-5.56%
2022-01-24	0	24.30	23.00	24.30	-	-	0	0	-	20.38	19.29	20.38	-	-	0	-	-0.21%
2022-01-21	0	24.35	23.00	24.35	-	-	0	0	-	20.43	19.29	20.43	-	-	0	-	0.00%
2022-01-20	0	24.35	23.00	24.40	23.00	24.35	24,000	580,915	24.205	20.43	19.29	20.47	19.29	20.43	28,610	20.305	1.46%
2022-01-19	0	24.00	23.00	24.05	23.50	24.05	200	4,755	23.775	20.13	19.29	20.17	19.71	20.17	238	19.944	0.42%
2022-01-18	0	23.90	23.00	23.90	23.05	23.90	11,000	262,415	23.856	20.05	19.29	20.05	19.34	20.05	13,113	20.012	-0.83%
2022-01-17	0	24.10	23.00	24.20	-	-	0	0	-	20.22	19.29	20.30	-	-	0	-	0.00%
2022-01-14	0	24.10	23.35	24.35	24.10	24.15	3,500	84,375	24.107	20.22	19.59	20.43	20.22	20.26	4,172	20.223	0.84%
2022-01-13	0	23.90	23.05	24.40	23.70	23.90	23,900	569,030	23.809	20.05	19.34	20.47	19.88	20.05	28,490	19.973	0.84%
2022-01-12	0	23.70	23.30	23.70	22.15	23.75	6,400	148,590	23.217	19.88	19.55	19.88	18.58	19.92	7,629	19.476	1.28%
2022-01-11	0	23.40	23.20	23.75	23.20	23.60	18,200	425,375	23.372	19.63	19.46	19.92	19.46	19.80	21,696	19.606	-0.85%
2022-01-10	0	23.60	23.10	23.75	22.05	23.70	46,800	1,073,725	22.943	19.80	19.38	19.92	18.50	19.88	55,789	19.246	8.76%
2022-01-07	0	21.70	21.05	21.75	20.15	21.95	56,700	1,195,220	21.080	18.20	17.66	18.25	16.90	18.41	67,590	17.683	-1.14%
2022-01-06	0	21.95	21.20	21.95	20.80	22.55	57,900	1,230,740	21.256	18.41	17.78	18.41	17.45	18.92	69,021	17.831	-2.66%
2022-01-05	0	22.55	22.05	22.55	22.95	23.70	64,300	1,479,510	23.009	18.92	18.50	18.92	19.25	19.88	76,650	19.302	-4.85%
2022-01-04	0	23.70	23.00	23.70	23.00	23.70	34,683	809,287	23.334	19.88	19.29	19.88	19.29	19.88	41,345	19.574	1.94%
2022-01-03	0	23.25	23.00	23.25	20.40	23.50	66,928	1,494,808	22.335	19.50	19.29	19.50	17.11	19.71	79,783	18.736	10.71%
2021-12-31	0	21.00	20.35	21.45	20.70	21.00	21,800	456,825	20.955	17.62	17.07	17.99	17.36	17.62	25,987	17.579	-0.71%
2021-12-30	0	21.15	20.35	21.35	20.35	21.20	2,200	44,855	20.389	17.74	17.07	17.91	17.07	17.78	2,623	17.104	1.44%
2021-12-29	0	20.85	20.70	21.35	20.85	21.50	100,700	2,164,240	21.492	17.49	17.36	17.91	17.49	18.04	120,041	18.029	0.97%
2021-12-28	0	20.65	20.55	21.45	20.30	21.55	40,900	854,835	20.901	17.32	17.24	17.99	17.03	18.08	48,756	17.533	-1.67%
2021-12-24	0	21.00	20.55	21.40	20.25	21.10	8,300	170,645	20.560	17.62	17.24	17.95	16.99	17.70	9,894	17.247	2.44%
2021-12-23	0	20.50	20.25	20.90	20.10	21.00	30,800	632,700	20.542	17.20	16.99	17.53	16.86	17.62	36,716	17.232	-3.98%
2021-12-22	0	21.35	20.25	21.40	20.25	21.50	2,100	42,650	20.310	17.91	16.99	17.95	16.99	18.04	2,503	17.037	6.48%
2021-12-21	0	20.05	20.05	21.20	20.00	20.15	45,000	901,655	20.037	16.82	16.82	17.78	16.78	16.90	53,643	16.808	-1.23%
2021-12-20	0	20.30	20.30	20.65	20.15	21.70	33,900	695,730	20.523	17.03	17.03	17.32	16.90	18.20	40,411	17.216	-6.45%
2021-12-17	0	21.70	20.75	21.70	21.00	22.25	6,200	130,735	21.086	18.20	17.41	18.20	17.62	18.67	7,391	17.689	0.46%
2021-12-16	0	21.60	21.60	22.55	21.60	23.40	5,400	117,600	21.778	18.12	18.12	18.92	18.12	19.63	6,437	18.269	-2.04%
2021-12-15	0	22.05	21.55	22.05	21.00	23.35	90,200	1,949,380	21.612	18.50	18.08	18.50	17.62	19.59	107,525	18.130	-5.16%
2021-12-14	0	23.25	23.25	24.00	23.20	24.55	123,300	2,897,410	23.499	19.50	19.50	20.13	19.46	20.59	146,982	19.713	-5.30%
2021-12-13	0	24.55	24.30	24.95	24.20	25.50	10,600	265,770	25.073	20.59	20.38	20.93	20.30	21.39	12,636	21.033	0.20%
2021-12-10	0	24.50	24.10	24.25	24.20	24.50	18,000	436,470	24.248	20.55	20.22	20.34	20.30	20.55	21,457	20.341	0.82%
2021-12-09	0	24.30	24.30	24.40	23.75	24.60	32,100	776,865	24.201	20.38	20.38	20.47	19.92	20.64	38,265	20.302	1.25%
2021-12-08	0	24.00	24.00	24.45	23.70	24.55	40,400	965,570	23.900	20.13	20.13	20.51	19.88	20.59	48,160	20.049	-2.04%
2021-12-07	0	24.50	24.45	24.50	24.15	26.00	35,800	873,705	24.405	20.55	20.51	20.55	20.26	21.81	42,676	20.473	-0.41%
2021-12-06	0	24.60	24.60	25.00	24.55	25.75	26,100	656,565	25.156	20.64	20.64	20.97	20.59	21.60	31,113	21.103	-4.47%
2021-12-03	0	25.75	25.75	26.40	24.30	27.05	250,000	6,422,565	25.690	21.60	21.60	22.15	20.38	22.69	298,017	21.551	-5.50%
2021-12-02	0	27.25	27.25	28.10	27.25	27.40	8,400	229,225	27.289	22.86	22.86	23.57	22.86	22.99	10,013	22.892	0.00%
2021-12-01	0	27.25	27.25	27.65	27.10	28.15	15,400	422,885	27.460	22.86	22.86	23.19	22.73	23.61	18,358	23.036	-2.15%
2021-11-30	0	27.85	27.85	28.20	27.75	28.00	22,800	636,295	27.908	23.36	23.36	23.66	23.28	23.49	27,179	23.411	1.27%
2021-11-29	0	27.50	27.50	28.00	27.40	28.45	8,400	231,455	27.554	23.07	23.07	23.49	22.99	23.87	10,013	23.115	-1.08%
2021-11-26	0	27.80	27.75	27.90	27.50	28.20	11,200	312,890	27.937	23.32	23.28	23.40	23.07	23.66	13,351	23.435	-1.07%
2021-11-25	0	28.10	28.10	28.90	27.50	28.15	59,100	1,653,030	27.970	23.57	23.57	24.24	23.07	23.61	70,451	23.463	0.00%
2021-11-24	0	28.10	28.10	28.45	28.00	29.70	21,000	591,300	28.157	23.57	23.57	23.87	23.49	24.91	25,033	23.620	-0.71%
2021-11-23	0	28.30	28.30	28.55	28.15	28.60	9,400	265,800	28.277	23.74	23.74	23.95	23.61	23.99	11,205	23.721	0.35%
2021-11-22	0	28.20	28.20	28.50	28.05	28.55	9,900	281,030	28.387	23.66	23.66	23.91	23.53	23.95	11,801	23.813	-1.23%
2021-11-19	0	28.55	28.40	29.50	28.05	29.70	8,500	243,700	28.671	23.95	23.82	24.75	23.53	24.91	10,133	24.051	-0.87%
2021-11-18	0	28.80	28.55	28.80	28.65	29.50	4,600	134,280	29.191	24.16	23.95	24.16	24.03	24.75	5,484	24.488	0.52%
2021-11-17	0	28.65	28.20	28.50	28.05	30.00	31,500	903,240	28.674	24.03	23.66	23.91	23.53	25.17	37,550	24.054	-1.88%
2021-11-16	0	29.20	29.20	30.00	29.05	30.00	18,600	546,435	29.378	24.50	24.50	25.17	24.37	25.17	22,172	24.645	2.28%
2021-11-15	0	28.55	28.55	29.10	28.00	29.30	37,600	1,077,050	28.645	23.95	23.95	24.41	23.49	24.58	44,822	24.030	-2.23%
2021-11-12	0	29.20	29.20	29.90	28.40	29.20	35,800	1,035,085	28.913	24.50	24.50	25.08	23.82	24.50	42,676	24.254	5.04%
2021-11-11	0	27.80	27.80	28.00	27.15	28.35	16,500	457,635	27.735	23.32	23.32	23.49	22.78	23.78	19,669	23.267	2.39%
2021-11-10	0	27.15	27.10	28.00	27.10	27.70	7,100	195,075	27.475	22.78	22.73	23.49	22.73	23.24	8,464	23.048	-1.27%
2021-11-09	0	27.50	27.50	27.80	27.05	27.80	2,500	68,685	27.474	23.07	23.07	23.32	22.69	23.32	2,980	23.047	1.66%
2021-11-08	0	27.05	27.05	27.95	26.20	28.90	26,300	733,450	27.888	22.69	22.69	23.45	21.98	24.24	31,351	23.394	-2.70%
2021-11-05	0	27.80	27.80	28.00	27.80	29.25	50,600	1,431,390	28.288	23.32	23.32	23.49	23.32	24.54	60,319	23.730	-3.30%
2021-11-04	0	28.75	28.75	29.20	28.70	29.30	6,200	179,780	28.997	24.12	24.12	24.50	24.08	24.58	7,391	24.325	-0.35%
2021-11-03	0	28.85	28.85	29.50	28.80	29.70	900	26,020	28.911	24.20	24.20	24.75	24.16	24.91	1,073	24.253	0.00%
2021-11-02	0	28.85	28.85	29.40	28.80	29.95	13,300	384,935	28.942	24.20	24.20	24.66	24.16	25.12	15,855	24.279	0.87%
2021-11-01	0	28.60	28.60	29.95	28.60	29.30	49,300	1,438,150	29.171	23.99	23.99	25.12	23.99	24.58	58,769	24.471	-4.03%
2021-10-29	0	29.80	29.80	30.00	29.00	30.00	17,500	517,395	29.565	25.00	25.00	25.17	24.33	25.17	20,861	24.802	2.58%
2021-10-28	0	29.05	29.05	29.90	29.00	31.60	29,800	871,605	29.248	24.37	24.37	25.08	24.33	26.51	35,524	24.536	-2.84%
2021-10-27	0	29.90	29.90	30.05	29.90	30.05	16,200	486,270	30.017	25.08	25.08	25.21	25.08	25.21	19,312	25.180	-1.32%
2021-10-26	0	30.30	30.25	30.30	30.25	30.95	9,700	295,405	30.454	25.42	25.38	25.42	25.38	25.96	11,563	25.547	0.83%
2021-10-25	0	30.05	30.05	30.25	30.05	31.20	10,300	311,860	30.278	25.21	25.21	25.38	25.21	26.17	12,278	25.399	-3.53%
2021-10-22	0	31.15	30.85	31.95	31.00	32.00	10,500	331,150	31.538	26.13	25.88	26.80	26.01	26.84	12,517	26.457	0.00%
2021-10-21	0	31.15	30.40	31.55	30.05	32.85	36,100	1,122,115	31.084	26.13	25.50	26.47	25.21	27.56	43,034	26.075	-0.48%
2021-10-20	0	31.30	31.15	32.10	31.30	32.40	21,800	693,885	31.830	26.26	26.13	26.93	26.26	27.18	25,987	26.701	-0.32%
2021-10-19	0	31.40	31.25	31.60	31.20	33.85	8,300	263,745	31.777	26.34	26.21	26.51	26.17	28.40	9,894	26.657	0.80%
2021-10-18	0	31.15	31.15	32.00	31.05	32.35	16,100	508,220	31.566	26.13	26.13	26.84	26.05	27.14	19,192	26.480	-3.56%
2021-10-15	0	32.30	32.00	32.30	31.90	34.45	226,300	7,525,475	33.254	27.10	26.84	27.10	26.76	28.90	269,765	27.896	-3.87%
2021-10-12	0	33.60	33.60	34.10	33.20	35.80	121,100	4,195,950	34.649	28.19	28.19	28.61	27.85	30.03	144,360	29.066	1.05%
2021-10-11	0	33.25	33.25	33.35	33.10	35.20	20,400	682,890	33.475	27.89	27.89	27.98	27.77	29.53	24,318	28.081	-5.41%
2021-10-08	0	35.15	34.80	35.20	33.30	35.15	24,300	844,375	34.748	29.49	29.19	29.53	27.93	29.49	28,967	29.149	3.23%
2021-10-07	0	34.05	34.05	34.35	32.95	34.90	69,000	2,332,795	33.809	28.56	28.56	28.82	27.64	29.28	82,253	28.361	-2.58%
2021-10-06	0	34.95	34.50	35.00	30.85	36.00	132,200	4,462,690	33.757	29.32	28.94	29.36	25.88	30.20	157,592	28.318	12.20%
2021-10-05	0	31.15	31.15	31.55	31.05	31.80	22,100	692,375	31.329	26.13	26.13	26.47	26.05	26.68	26,345	26.281	-1.89%
2021-10-04	0	31.75	31.70	32.00	31.00	32.35	24,200	752,015	31.075	26.63	26.59	26.84	26.01	27.14	28,848	26.068	0.95%
2021-09-30	0	31.45	31.25	31.90	31.20	32.00	15,100	476,125	31.531	26.38	26.21	26.76	26.17	26.84	18,000	26.451	-1.26%
2021-09-29	0	31.85	31.85	33.00	31.70	34.45	32,600	1,043,815	32.019	26.72	26.72	27.68	26.59	28.90	38,861	26.860	-0.31%
2021-09-28	0	31.95	31.95	32.10	31.95	33.60	51,700	1,708,220	33.041	26.80	26.80	26.93	26.80	28.19	61,630	27.717	-6.30%
2021-09-27	0	34.10	34.10	35.00	33.35	36.50	252,400	8,824,485	34.962	28.61	28.61	29.36	27.98	30.62	300,878	29.329	-6.32%
2021-09-24	0	36.40	36.40	36.75	30.95	36.80	377,600	13,123,475	34.755	30.54	30.54	30.83	25.96	30.87	450,125	29.155	19.15%
2021-09-23	0	30.55	30.55	31.00	28.50	31.00	55,000	1,662,885	30.234	25.63	25.63	26.01	23.91	26.01	65,564	25.363	7.19%
2021-09-21	0	28.50	28.50	29.35	28.05	28.80	2,200	62,520	28.418	23.91	23.91	24.62	23.53	24.16	2,623	23.839	-1.72%
2021-09-20	0	29.00	29.00	29.90	27.60	29.90	51,200	1,478,775	28.882	24.33	24.33	25.08	23.15	25.08	61,034	24.229	-3.17%
2021-09-17	0	29.95	28.85	29.95	27.10	29.95	26,700	776,055	29.066	25.12	24.20	25.12	22.73	25.12	31,828	24.383	10.93%
2021-09-16	0	27.00	27.00	27.05	27.00	27.70	56,700	1,551,950	27.371	22.65	22.65	22.69	22.65	23.24	67,590	22.961	-2.17%
2021-09-15	0	27.60	27.60	27.80	27.45	28.00	10,700	297,605	27.814	23.15	23.15	23.32	23.03	23.49	12,755	23.332	0.73%
2021-09-14	0	27.40	27.40	27.85	27.30	29.25	67,300	1,891,510	28.106	22.99	22.99	23.36	22.90	24.54	80,226	23.577	-4.53%
2021-09-13	0	28.70	28.60	28.90	28.60	30.00	43,700	1,277,185	29.226	24.08	23.99	24.24	23.99	25.17	52,093	24.517	0.17%
2021-09-10	0	28.65	28.65	29.05	28.15	29.40	12,800	374,230	29.237	24.03	24.03	24.37	23.61	24.66	15,258	24.526	1.24%
2021-09-09	0	28.30	28.00	28.60	28.00	29.05	70,800	2,015,555	28.468	23.74	23.49	23.99	23.49	24.37	84,399	23.881	-2.58%
2021-09-08	0	29.05	29.00	29.85	28.60	30.10	25,100	744,705	29.670	24.37	24.33	25.04	23.99	25.25	29,921	24.889	-1.69%
2021-09-07	0	29.55	29.40	29.55	29.00	29.65	33,400	984,420	29.474	24.79	24.66	24.79	24.33	24.87	39,815	24.725	0.00%
2021-09-06	0	29.55	29.35	29.60	28.50	30.30	105,500	3,143,790	29.799	24.79	24.62	24.83	23.91	25.42	125,763	24.998	3.68%
2021-09-03	0	28.50	28.50	28.65	28.05	30.00	80,000	2,328,930	29.112	23.91	23.91	24.03	23.53	25.17	95,366	24.421	-0.70%
2021-09-02	0	28.70	28.00	29.50	25.80	30.30	568,400	15,853,950	27.892	24.08	23.49	24.75	21.64	25.42	677,572	23.398	10.38%
2021-09-01	0	26.00	25.60	26.60	24.45	27.05	175,900	4,481,905	25.480	21.81	21.48	22.31	20.51	22.69	209,685	21.374	3.79%
2021-08-31	0	25.05	24.80	25.05	24.50	27.85	316,200	8,081,855	25.559	21.01	20.80	21.01	20.55	23.36	376,932	21.441	-9.73%
2021-08-30	0	27.75	27.60	27.95	27.20	29.85	262,000	7,528,960	28.736	23.28	23.15	23.45	22.82	25.04	312,322	24.106	-5.45%
2021-08-27	0	29.35	29.35	30.20	29.35	30.75	117,200	3,522,677	30.057	24.62	24.62	25.33	24.62	25.80	139,711	25.214	-1.01%
2021-08-26	0	29.65	29.45	29.65	28.55	29.80	112,500	3,300,185	29.335	24.87	24.70	24.87	23.95	25.00	134,108	24.608	1.37%
2021-08-25	0	29.25	29.25	29.60	29.20	30.80	72,000	2,142,260	29.754	24.54	24.54	24.83	24.50	25.84	85,829	24.960	-1.18%
2021-08-24	0	29.60	29.05	29.60	29.60	31.00	155,400	4,683,440	30.138	24.83	24.37	24.83	24.83	26.01	185,248	25.282	0.00%
2021-08-23	0	29.60	29.15	29.60	29.55	31.50	73,200	2,207,845	30.162	24.83	24.45	24.83	24.79	26.42	87,259	25.302	0.51%
2021-08-20	0	29.45	29.10	29.45	29.05	32.95	208,100	6,274,630	30.152	24.70	24.41	24.70	24.37	27.64	248,070	25.294	-7.97%
2021-08-19	0	32.00	31.95	32.00	31.95	33.30	54,600	1,763,860	32.305	26.84	26.80	26.84	26.80	27.93	65,087	27.100	-1.69%
2021-08-18	0	32.55	32.05	33.50	31.25	33.30	178,500	5,780,670	32.385	27.31	26.89	28.10	26.21	27.93	212,784	27.167	-1.36%
2021-08-17	0	33.00	32.00	33.00	32.00	35.10	114,300	3,837,560	33.574	27.68	26.84	27.68	26.84	29.44	136,254	28.165	-7.17%
2021-08-16	0	35.55	35.00	35.55	34.60	35.70	23,900	834,625	34.922	29.82	29.36	29.82	29.03	29.95	28,490	29.295	0.00%
2021-08-13	0	35.55	35.10	35.55	35.10	36.00	592,000	21,298,430	35.977	29.82	29.44	29.82	29.44	30.20	705,705	30.180	-2.60%
2021-08-12	0	36.50	36.00	36.50	34.75	37.40	190,200	6,821,775	35.866	30.62	30.20	30.62	29.15	31.37	226,732	30.087	0.27%
2021-08-11	0	36.40	36.35	36.40	36.30	39.95	163,500	6,036,410	36.920	30.54	30.49	30.54	30.45	33.51	194,903	30.971	-9.00%
2021-08-10	0	40.00	40.00	40.50	35.70	40.00	90,200	3,408,825	37.792	33.56	33.56	33.97	29.95	33.56	107,525	31.703	10.80%
2021-08-09	0	36.10	36.25	36.80	35.10	41.00	403,500	15,307,175	37.936	30.28	30.41	30.87	29.44	34.39	481,000	31.824	3.14%
2021-08-06	0	35.00	34.60	35.30	30.50	35.40	301,500	9,770,960	32.408	29.36	29.03	29.61	25.59	29.70	359,409	27.186	14.38%
2021-08-05	0	30.60	29.30	30.60	29.00	30.65	128,800	3,811,020	29.589	25.67	24.58	25.67	24.33	25.71	153,539	24.821	2.86%
2021-08-04	0	29.75	28.85	29.75	28.65	29.75	258,100	7,523,065	29.148	24.96	24.20	24.96	24.03	24.96	307,673	24.451	1.71%
2021-08-03	0	29.25	29.05	29.25	28.55	29.90	115,400	3,354,875	29.072	24.54	24.37	24.54	23.95	25.08	137,565	24.388	-2.01%
2021-08-02	0	29.85	29.50	29.85	27.80	31.00	115,600	3,381,385	29.251	25.04	24.75	25.04	23.32	26.01	137,803	24.538	-1.00%
2021-07-30	0	30.15	29.05	30.15	28.85	32.55	222,700	6,711,610	30.137	25.29	24.37	25.29	24.20	27.31	265,474	25.282	-7.23%
2021-07-29	0	32.50	32.40	32.75	32.00	33.00	266,600	8,654,495	32.462	27.26	27.18	27.47	26.84	27.68	317,806	27.232	3.17%
2021-07-28	0	31.50	31.50	31.80	29.90	31.80	198,800	6,058,090	30.473	26.42	26.42	26.68	25.08	26.68	236,983	25.563	3.62%
2021-07-27	0	30.40	30.40	30.80	30.15	34.60	162,300	5,206,590	32.080	25.50	25.50	25.84	25.29	29.03	193,473	26.911	-8.71%
2021-07-26	0	33.30	32.65	33.30	32.80	37.60	210,300	7,285,705	34.644	27.93	27.39	27.93	27.52	31.54	250,692	29.062	-12.83%
2021-07-23	0	38.20	37.70	38.20	37.70	38.60	110,800	4,244,735	38.310	32.05	31.63	32.05	31.63	32.38	132,081	32.137	-2.43%
2021-07-22	0	39.15	38.85	39.20	38.55	40.45	63,300	2,478,710	39.158	32.84	32.59	32.88	32.34	33.93	75,458	32.849	-3.21%
2021-07-21	0	40.45	39.50	40.45	38.70	40.45	75,300	2,949,940	39.176	33.93	33.14	33.93	32.46	33.93	89,763	32.864	2.15%
2021-07-20	0	39.60	39.00	39.60	39.00	40.90	160,500	6,362,770	39.643	33.22	32.72	33.22	32.72	34.31	191,327	33.256	-3.18%
2021-07-19	0	40.90	40.60	40.90	40.00	42.85	107,600	4,447,000	41.329	34.31	34.06	34.31	33.56	35.95	128,267	34.670	-4.44%
2021-07-16	0	42.80	42.10	42.80	41.95	44.05	102,700	4,415,185	42.991	35.90	35.32	35.90	35.19	36.95	122,426	36.064	-3.39%
2021-07-15	0	44.30	43.25	44.30	42.70	46.00	124,900	5,537,145	44.333	37.16	36.28	37.16	35.82	38.59	148,889	37.190	-4.01%
2021-07-14	0	46.15	46.15	46.20	44.80	48.00	430,200	19,940,110	46.351	38.71	38.71	38.76	37.58	40.27	512,828	38.883	2.78%
2021-07-13	0	44.90	44.75	45.10	43.95	45.75	170,600	7,646,685	44.822	37.67	37.54	37.83	36.87	38.38	203,367	37.600	2.16%
2021-07-12	0	43.95	43.50	44.60	42.70	46.05	140,500	6,183,900	44.014	36.87	36.49	37.41	35.82	38.63	167,486	36.922	-4.56%
2021-07-09	0	46.05	44.55	46.05	45.05	49.50	89,600	4,165,235	46.487	38.63	37.37	38.63	37.79	41.52	106,809	38.997	-3.66%
2021-07-08	0	47.80	47.35	47.85	47.30	50.75	88,900	4,345,240	48.878	40.10	39.72	40.14	39.68	42.57	105,975	41.003	-2.94%
2021-07-07	0	49.25	49.00	49.25	47.45	50.00	69,000	3,379,845	48.983	41.31	41.10	41.31	39.80	41.94	82,253	41.091	0.72%
2021-07-06	0	48.90	48.35	48.90	46.95	52.50	260,900	12,710,870	48.719	41.02	40.56	41.02	39.39	44.04	311,011	40.870	-5.96%
2021-07-05	0	52.00	51.00	52.00	50.15	52.50	231,700	11,801,655	50.935	43.62	42.78	43.62	42.07	44.04	276,202	42.728	0.48%
2021-07-02	0	51.75	50.20	51.75	49.70	52.05	202,800	10,309,610	50.836	43.41	42.11	43.41	41.69	43.66	241,752	42.645	4.97%
2021-06-30	0	49.30	48.50	49.35	46.45	50.50	203,600	9,803,595	48.151	41.36	40.69	41.40	38.97	42.36	242,705	40.393	-1.40%
2021-06-29	0	50.00	49.90	50.05	48.00	52.75	154,500	7,743,605	50.120	41.94	41.86	41.99	40.27	44.25	184,175	42.045	-5.21%
2021-06-28	0	52.75	52.50	52.75	50.35	55.00	249,400	13,386,285	53.674	44.25	44.04	44.25	42.24	46.14	297,302	45.026	4.77%
2021-06-25	0	50.35	50.00	50.35	46.60	51.00	534,100	26,339,555	49.316	42.24	41.94	42.24	39.09	42.78	636,684	41.370	6.79%
2021-06-24	0	47.15	47.00	47.15	44.00	48.50	283,800	13,330,555	46.972	39.55	39.43	39.55	36.91	40.69	338,309	39.403	1.51%
2021-06-23	0	46.45	45.50	46.45	45.30	46.70	135,200	6,223,845	46.034	38.97	38.17	38.97	38.00	39.18	161,168	38.617	0.11%
2021-06-22	0	46.40	45.85	47.10	44.85	47.85	147,200	6,876,990	46.719	38.92	38.46	39.51	37.62	40.14	175,473	39.191	3.46%
2021-06-21	0	44.85	44.70	44.85	40.25	45.00	235,200	10,325,555	43.901	37.62	37.50	37.62	33.76	37.75	280,375	36.828	6.91%
2021-06-18	0	41.95	41.70	42.00	37.00	43.50	426,600	16,995,050	39.838	35.19	34.98	35.23	31.04	36.49	508,537	33.420	16.69%
2021-06-17	0	35.95	35.20	36.00	34.00	36.30	54,500	1,941,100	35.617	30.16	29.53	30.20	28.52	30.45	64,968	29.878	5.27%
2021-06-16	0	34.15	34.20	34.60	34.15	37.90	71,200	2,566,405	36.045	28.65	28.69	29.03	28.65	31.79	84,875	30.237	-5.92%
2021-06-15	0	36.30	35.60	36.30	30.20	37.00	257,900	8,798,675	34.117	30.45	29.86	30.45	25.33	31.04	307,435	28.620	19.60%
2021-06-11	0	30.35	30.20	30.40	29.85	30.65	27,900	838,670	30.060	25.46	25.33	25.50	25.04	25.71	33,259	25.217	-0.49%
2021-06-10	0	30.50	30.35	30.50	30.50	31.00	13,200	402,955	30.527	25.59	25.46	25.59	25.59	26.01	15,735	25.608	-1.77%
2021-06-09	0	31.05	31.00	31.30	30.50	32.15	44,300	1,399,650	31.595	26.05	26.01	26.26	25.59	26.97	52,809	26.504	0.16%
2021-06-08	0	31.00	30.80	31.00	29.85	32.05	90,500	2,821,755	31.180	26.01	25.84	26.01	25.04	26.89	107,882	26.156	5.08%
2021-06-07	0	29.50	29.45	29.50	29.00	29.85	32,200	947,310	29.420	24.75	24.70	24.75	24.33	25.04	38,385	24.679	1.72%
2021-06-04	0	29.00	29.00	29.10	27.80	29.85	73,400	2,117,340	28.847	24.33	24.33	24.41	23.32	25.04	87,498	24.199	5.45%
2021-06-03	0	27.50	27.10	27.50	27.00	28.70	69,900	1,936,330	27.701	23.07	22.73	23.07	22.65	24.08	83,326	23.238	0.92%
2021-06-02	0	27.25	27.00	27.50	27.25	27.65	1,800	49,505	27.503	22.86	22.65	23.07	22.86	23.19	2,146	23.071	-0.91%
2021-06-01	0	27.50	27.50	28.00	26.50	27.55	81,100	2,183,725	26.926	23.07	23.07	23.49	22.23	23.11	96,677	22.588	1.85%
2021-05-31	0	27.00	26.70	27.00	27.00	27.55	36,700	997,940	27.192	22.65	22.40	22.65	22.65	23.11	43,749	22.811	0.19%
2021-05-28	0	26.95	26.95	27.10	26.50	28.00	112,300	3,028,670	26.969	22.61	22.61	22.73	22.23	23.49	133,869	22.624	-4.60%
2021-05-27	0	28.25	28.05	28.50	27.10	29.20	69,300	1,958,215	28.257	23.70	23.53	23.91	22.73	24.50	82,610	23.704	-2.42%
2021-05-26	0	28.95	28.20	28.95	28.05	29.00	6,000	172,750	28.792	24.29	23.66	24.29	23.53	24.33	7,152	24.153	2.66%
2021-05-25	0	28.20	28.00	28.30	-	-	0	0	-	23.66	23.49	23.74	-	-	0	-	0.00%
2021-05-24	0	28.20	27.10	28.50	28.20	28.20	4,000	112,800	28.200	23.66	22.73	23.91	23.66	23.66	4,768	23.656	0.00%
2021-05-21	0	28.20	28.20	28.45	27.85	28.55	49,600	1,393,485	28.094	23.66	23.66	23.87	23.36	23.95	59,127	23.568	1.26%
2021-05-20	0	27.85	27.80	27.85	27.10	27.85	26,500	725,830	27.390	23.36	23.32	23.36	22.73	23.36	31,590	22.977	0.72%
2021-05-18	0	27.65	27.15	27.65	27.05	28.00	4,500	124,175	27.594	23.19	22.78	23.19	22.69	23.49	5,364	23.148	-1.25%
2021-05-17	0	28.00	27.10	28.00	28.00	28.00	23,200	649,600	28.000	23.49	22.73	23.49	23.49	23.49	27,656	23.489	0.00%
2021-05-14	0	28.00	27.50	28.00	27.95	28.00	3,600	100,765	27.990	23.49	23.07	23.49	23.45	23.49	4,291	23.480	-1.58%
2021-05-13	0	28.45	28.20	28.50	28.30	28.50	3,200	90,940	28.419	23.87	23.66	23.91	23.74	23.91	3,815	23.840	0.53%
2021-05-12	0	28.30	28.30	28.50	28.00	28.30	7,900	222,225	28.130	23.74	23.74	23.91	23.49	23.74	9,417	23.597	1.07%
2021-05-11	0	28.00	27.70	28.00	27.65	28.00	19,800	548,750	27.715	23.49	23.24	23.49	23.19	23.49	23,603	23.249	1.08%
2021-05-10	0	27.70	27.05	27.90	27.60	28.00	5,600	156,335	27.917	23.24	22.69	23.40	23.15	23.49	6,676	23.419	0.91%
2021-05-07	0	27.45	27.00	27.45	26.00	27.45	23,000	610,180	26.530	23.03	22.65	23.03	21.81	23.03	27,418	22.255	3.58%
2021-05-06	0	26.50	26.50	27.80	26.50	27.50	52,500	1,421,820	27.082	22.23	22.23	23.32	22.23	23.07	62,584	22.719	-4.33%
2021-05-05	0	27.70	27.60	27.95	27.95	27.95	300	8,350	27.833	23.24	23.15	23.45	23.45	23.45	358	23.349	-0.18%
2021-05-04	0	27.75	27.75	28.20	27.55	28.05	75,700	2,116,965	27.965	23.28	23.28	23.66	23.11	23.53	90,240	23.459	-0.89%
2021-05-03	0	28.00	27.50	28.05	28.00	28.95	16,000	449,005	28.063	23.49	23.07	23.53	23.49	24.29	19,073	23.541	0.36%
2021-04-30	0	27.90	27.65	27.90	27.35	28.65	13,900	387,985	27.913	23.40	23.19	23.40	22.94	24.03	16,570	23.415	-1.06%
2021-04-29	0	28.20	28.05	28.20	27.00	28.55	73,800	2,062,040	27.941	23.66	23.53	23.66	22.65	23.95	87,975	23.439	5.22%
2021-04-28	0	26.80	26.80	26.90	26.35	26.90	4,200	112,070	26.683	22.48	22.48	22.57	22.10	22.57	5,007	22.384	1.52%
2021-04-27	0	26.40	26.25	26.75	26.40	26.95	11,800	313,630	26.579	22.15	22.02	22.44	22.15	22.61	14,066	22.296	0.57%
2021-04-26	0	26.25	26.00	26.30	25.15	26.30	13,100	340,560	25.997	22.02	21.81	22.06	21.10	22.06	15,616	21.808	0.19%
2021-04-23	0	26.20	26.20	26.50	26.05	26.50	9,700	254,880	26.276	21.98	21.98	22.23	21.85	22.23	11,563	22.043	-0.19%
2021-04-22	0	26.25	25.30	26.50	25.80	26.45	600	15,675	26.125	22.02	21.22	22.23	21.64	22.19	715	21.916	1.74%
2021-04-21	0	25.80	25.40	25.90	25.30	25.85	8,400	214,620	25.550	21.64	21.31	21.73	21.22	21.68	10,013	21.433	-0.77%
2021-04-20	0	26.00	25.90	26.00	25.55	26.05	265,000	6,875,255	25.944	21.81	21.73	21.81	21.43	21.85	315,898	21.764	0.39%
2021-04-19	0	25.90	25.00	25.90	25.00	26.45	411,600	10,657,770	25.894	21.73	20.97	21.73	20.97	22.19	490,656	21.721	1.57%
2021-04-16	0	25.50	25.50	25.80	25.05	25.80	12,000	304,665	25.389	21.39	21.39	21.64	21.01	21.64	14,305	21.298	-1.16%
2021-04-15	0	25.80	25.10	25.80	25.75	26.05	335,100	8,666,585	25.863	21.64	21.06	21.64	21.60	21.85	399,462	21.696	0.19%
2021-04-14	0	25.75	25.10	25.80	25.50	26.00	10,300	265,655	25.792	21.60	21.06	21.64	21.39	21.81	12,278	21.636	-0.19%
2021-04-13	0	25.80	25.10	26.00	-	-	0	0	-	21.64	21.06	21.81	-	-	0	-	0.00%
2021-04-12	0	25.80	25.80	26.00	25.80	26.00	2,000	51,980	25.990	21.64	21.64	21.81	21.64	21.81	2,384	21.802	0.00%
2021-04-09	0	25.80	25.80	26.00	25.80	26.00	52,700	1,365,120	25.904	21.64	21.64	21.81	21.64	21.81	62,822	21.730	0.00%
2021-04-08	0	25.80	25.30	25.95	25.10	25.95	1,206,700	30,528,680	25.299	21.64	21.22	21.77	21.06	21.77	1,438,470	21.223	1.18%
2021-04-07	0	25.50	25.20	25.90	25.00	25.50	101,300	2,536,425	25.039	21.39	21.14	21.73	20.97	21.39	120,757	21.004	2.00%
2021-04-01	0	25.00	25.00	25.95	24.50	25.10	646,300	15,932,875	24.652	20.97	20.97	21.77	20.55	21.06	770,434	20.680	0.00%
2021-03-31	0	25.00	25.00	25.10	23.45	25.00	36,900	884,500	23.970	20.97	20.97	21.06	19.67	20.97	43,987	20.108	6.38%
2021-03-30	0	23.50	23.60	24.05	23.50	24.70	25,500	612,915	24.036	19.71	19.80	20.17	19.71	20.72	30,398	20.163	-3.29%
2021-03-29	0	24.30	24.10	24.60	24.30	25.10	34,200	846,870	24.762	20.38	20.22	20.64	20.38	21.06	40,769	20.773	-2.80%
2021-03-26	0	25.00	25.00	25.05	24.95	25.05	16,400	410,080	25.005	20.97	20.97	21.01	20.93	21.01	19,550	20.976	0.81%
2021-03-25	0	24.80	24.35	24.95	24.50	25.05	15,200	379,770	24.985	20.80	20.43	20.93	20.55	21.01	18,119	20.959	-0.80%
2021-03-24	0	25.00	24.40	25.00	-	-	0	0	-	20.97	20.47	20.97	-	-	0	-	0.00%
2021-03-23	0	25.00	24.60	25.00	25.00	25.00	500	12,500	25.000	20.97	20.64	20.97	20.97	20.97	596	20.972	0.00%
2021-03-22	0	25.00	24.40	25.00	24.55	25.00	13,700	340,315	24.841	20.97	20.47	20.97	20.59	20.97	16,331	20.838	1.42%
2021-03-19	0	24.65	24.50	25.00	24.50	24.80	1,300	31,910	24.546	20.68	20.55	20.97	20.55	20.80	1,550	20.591	-1.60%
2021-03-18	0	25.05	25.00	25.05	25.00	25.20	7,500	187,900	25.053	21.01	20.97	21.01	20.97	21.14	8,941	21.017	0.20%
2021-03-17	0	25.00	24.85	25.10	25.00	25.00	1,200	30,000	25.000	20.97	20.85	21.06	20.97	20.97	1,430	20.972	0.00%
2021-03-16	0	25.00	24.90	25.10	25.00	25.10	13,400	335,020	25.001	20.97	20.89	21.06	20.97	21.06	15,974	20.973	-1.57%
2021-03-15	0	25.40	25.00	25.40	24.80	25.40	8,400	211,710	25.204	21.31	20.97	21.31	20.80	21.31	10,013	21.143	0.99%
2021-03-12	0	25.15	24.60	25.20	24.90	25.20	15,900	398,475	25.061	21.10	20.64	21.14	20.89	21.14	18,954	21.023	0.60%
2021-03-11	0	25.00	25.00	25.50	24.90	25.05	4,700	117,535	25.007	20.97	20.97	21.39	20.89	21.01	5,603	20.978	1.63%
2021-03-10	0	24.60	24.60	24.95	24.55	25.50	12,400	312,665	25.215	20.64	20.64	20.93	20.59	21.39	14,782	21.152	-1.80%
2021-03-09	0	25.05	24.50	25.20	24.95	25.45	4,200	106,150	25.274	21.01	20.55	21.14	20.93	21.35	5,007	21.202	0.40%
2021-03-08	0	24.95	24.80	24.95	25.00	26.10	30,200	765,105	25.335	20.93	20.80	20.93	20.97	21.89	36,000	21.253	-4.41%
2021-03-05	0	26.10	26.10	26.95	26.00	26.50	25,700	674,720	26.254	21.89	21.89	22.61	21.81	22.23	30,636	22.024	-1.51%
2021-03-04	0	26.50	26.50	27.00	26.50	27.05	13,600	366,030	26.914	22.23	22.23	22.65	22.23	22.69	16,212	22.578	-3.28%
2021-03-03	0	27.40	27.00	27.50	26.50	27.55	63,800	1,742,565	27.313	22.99	22.65	23.07	22.23	23.11	76,054	22.912	3.40%
2021-03-02	0	26.50	26.50	26.95	26.50	26.50	3,000	79,500	26.500	22.23	22.23	22.61	22.23	22.23	3,576	22.230	-0.19%
2021-03-01	0	26.55	26.50	26.90	26.40	26.90	6,500	172,565	26.548	22.27	22.23	22.57	22.15	22.57	7,748	22.271	0.19%
2021-02-26	0	26.50	26.20	26.80	26.20	27.15	35,000	935,240	26.721	22.23	21.98	22.48	21.98	22.78	41,722	22.416	-2.03%
2021-02-25	0	27.05	27.00	27.45	26.80	27.50	19,500	534,495	27.410	22.69	22.65	23.03	22.48	23.07	23,245	22.994	0.93%
2021-02-24	0	26.80	26.55	27.10	26.65	27.25	32,800	889,560	27.121	22.48	22.27	22.73	22.36	22.86	39,100	22.751	-1.47%
2021-02-23	0	27.20	26.25	27.20	26.55	27.20	6,700	181,420	27.078	22.82	22.02	22.82	22.27	22.82	7,987	22.715	2.45%
2021-02-22	0	26.55	26.50	27.00	26.50	26.90	62,300	1,668,430	26.781	22.27	22.23	22.65	22.23	22.57	74,266	22.466	-1.30%
2021-02-19	0	26.90	26.90	27.55	26.85	28.15	88,700	2,406,640	27.132	22.57	22.57	23.11	22.52	23.61	105,737	22.761	0.37%
2021-02-18	0	26.80	26.80	27.30	26.45	27.70	117,200	3,170,695	27.054	22.48	22.48	22.90	22.19	23.24	139,711	22.695	1.32%
2021-02-17	0	26.45	26.40	26.70	26.40	26.90	152,300	4,045,530	26.563	22.19	22.15	22.40	22.15	22.57	181,552	22.283	-0.38%
2021-02-16	0	26.55	26.50	27.00	26.50	26.95	235,200	6,307,120	26.816	22.27	22.23	22.65	22.23	22.61	280,375	22.495	-0.75%
2021-02-11	0	26.75	26.35	26.75	26.25	26.85	22,400	596,020	26.608	22.44	22.10	22.44	22.02	22.52	26,702	22.321	-0.56%
2021-02-10	0	26.90	26.55	27.00	26.25	27.30	66,400	1,788,840	26.940	22.57	22.27	22.65	22.02	22.90	79,153	22.600	0.00%
2021-02-09	0	26.90	26.90	27.25	26.90	27.30	52,400	1,420,390	27.107	22.57	22.57	22.86	22.57	22.90	62,464	22.739	-0.92%
2021-02-08	0	27.15	26.90	27.15	26.90	27.50	28,500	776,995	27.263	22.78	22.57	22.78	22.57	23.07	33,974	22.870	0.56%
2021-02-05	0	27.00	26.95	27.60	27.00	27.65	123,500	3,373,545	27.316	22.65	22.61	23.15	22.65	23.19	147,221	22.915	-0.18%
2021-02-04	0	27.05	27.00	27.50	27.05	27.50	2,000	54,445	27.223	22.69	22.65	23.07	22.69	23.07	2,384	22.836	-1.10%
2021-02-03	0	27.35	26.70	27.50	26.50	28.00	21,000	565,660	26.936	22.94	22.40	23.07	22.23	23.49	25,033	22.596	-0.91%
2021-02-02	0	27.60	27.40	27.80	27.30	27.90	26,700	734,740	27.518	23.15	22.99	23.32	22.90	23.40	31,828	23.085	3.76%
2021-02-01	0	26.60	26.60	27.90	26.50	27.95	377,200	10,282,715	27.261	22.31	22.31	23.40	22.23	23.45	449,649	22.868	-0.37%
2021-01-29	0	26.70	26.60	26.95	26.25	27.80	11,700	316,745	27.072	22.40	22.31	22.61	22.02	23.32	13,947	22.710	-0.19%
2021-01-28	0	26.75	26.10	26.75	26.20	28.35	125,800	3,442,290	27.363	22.44	21.89	22.44	21.98	23.78	149,962	22.954	-8.08%
2021-01-27	0	29.10	28.75	29.15	28.65	29.10	58,000	1,682,290	29.005	24.41	24.12	24.45	24.03	24.41	69,140	24.332	-1.85%
2021-01-26	0	29.65	29.00	29.65	29.65	30.10	29,800	893,110	29.970	24.87	24.33	24.87	24.87	25.25	35,524	25.141	-2.79%
2021-01-25	0	30.50	29.40	30.50	29.15	30.70	206,500	6,235,345	30.195	25.59	24.66	25.59	24.45	25.75	246,162	25.330	-0.65%
2021-01-22	0	30.70	30.70	30.90	28.00	30.90	476,900	14,098,100	29.562	25.75	25.75	25.92	23.49	25.92	568,498	24.799	8.48%
2021-01-21	0	28.30	28.10	28.25	27.55	29.00	284,500	8,074,465	28.381	23.74	23.57	23.70	23.11	24.33	339,144	23.808	-0.70%
2021-01-20	0	28.50	28.20	28.50	27.00	29.90	323,100	9,152,040	28.326	23.91	23.66	23.91	22.65	25.08	385,158	23.762	5.56%
2021-01-19	0	27.00	25.90	26.90	26.00	27.00	163,400	4,361,015	26.689	22.65	21.73	22.57	21.81	22.65	194,784	22.389	5.06%
2021-01-18	0	25.70	25.70	25.80	25.40	26.30	71,800	1,858,815	25.889	21.56	21.56	21.64	21.31	22.06	85,591	21.718	-2.28%
2021-01-15	0	26.30	26.05	26.30	26.00	26.80	62,000	1,640,130	26.454	22.06	21.85	22.06	21.81	22.48	73,908	22.191	-1.50%
2021-01-14	0	26.70	26.60	26.70	26.10	27.20	66,100	1,781,125	26.946	22.40	22.31	22.40	21.89	22.82	78,796	22.604	0.56%
2021-01-13	0	26.55	26.40	26.90	26.00	27.05	72,300	1,926,405	26.645	22.27	22.15	22.57	21.81	22.69	86,187	22.352	-2.03%
2021-01-12	0	27.10	26.65	27.30	26.75	27.25	8,500	229,660	27.019	22.73	22.36	22.90	22.44	22.86	10,133	22.665	-0.55%
2021-01-11	0	27.25	26.25	27.55	26.90	27.25	24,500	664,810	27.135	22.86	22.02	23.11	22.57	22.86	29,206	22.763	1.30%
2021-01-08	0	26.90	26.65	26.95	26.75	27.40	33,300	902,730	27.109	22.57	22.36	22.61	22.44	22.99	39,696	22.741	-0.74%
2021-01-07	0	27.10	26.75	27.00	26.25	28.10	28,700	781,500	27.230	22.73	22.44	22.65	22.02	23.57	34,212	22.843	-3.21%
2021-01-06	0	28.00	27.80	28.15	27.30	28.30	51,500	1,440,515	27.971	23.49	23.32	23.61	22.90	23.74	61,392	23.464	-1.75%
2021-01-05	0	28.50	28.20	28.50	28.25	28.50	7,400	210,805	28.487	23.91	23.66	23.91	23.70	23.91	8,821	23.897	1.06%
2021-01-04	0	28.20	28.10	28.30	27.70	28.50	15,600	443,155	28.407	23.66	23.57	23.74	23.24	23.91	18,596	23.830	-1.23%
2020-12-31	0	28.55	28.00	28.50	27.50	28.55	48,900	1,354,960	27.709	23.95	23.49	23.91	23.07	23.95	58,292	23.244	2.51%
2020-12-30	0	27.85	27.50	27.90	27.35	28.20	24,500	683,605	27.902	23.36	23.07	23.40	22.94	23.66	29,206	23.407	1.27%
2020-12-29	0	27.50	27.10	27.60	27.00	27.50	7,200	196,455	27.285	23.07	22.73	23.15	22.65	23.07	8,583	22.889	0.55%
2020-12-28	0	27.35	27.35	28.00	27.35	28.20	24,100	675,000	28.008	22.94	22.94	23.49	22.94	23.66	28,729	23.496	-1.80%
2020-12-24	0	27.85	27.35	28.00	27.30	27.85	600	16,435	27.392	23.36	22.94	23.49	22.90	23.36	715	22.978	2.01%
2020-12-23	0	27.30	27.30	27.75	26.95	27.35	5,800	157,990	27.240	22.90	22.90	23.28	22.61	22.94	6,914	22.851	2.06%
2020-12-22	0	26.75	26.70	27.00	26.50	27.00	53,000	1,427,560	26.935	22.44	22.40	22.65	22.23	22.65	63,180	22.595	-2.01%
2020-12-21	0	27.30	27.35	27.40	26.00	28.00	94,100	2,549,510	27.094	22.90	22.94	22.99	21.81	23.49	112,174	22.728	4.20%
2020-12-18	0	26.20	25.55	26.20	26.00	26.20	1,800	46,960	26.089	21.98	21.43	21.98	21.81	21.98	2,146	21.885	-0.57%
2020-12-17	0	26.35	25.45	26.35	25.45	26.35	17,000	441,970	25.998	22.10	21.35	22.10	21.35	22.10	20,265	21.809	5.40%
2020-12-16	0	25.00	24.75	25.90	24.60	25.40	36,196	906,200	25.036	20.97	20.76	21.73	20.64	21.31	43,148	21.002	-0.60%
2020-12-15	0	25.15	25.05	25.15	25.15	26.00	9,200	233,395	25.369	21.10	21.01	21.10	21.10	21.81	10,967	21.281	-3.27%
2020-12-14	0	26.00	26.00	27.00	26.00	26.50	6,300	164,860	26.168	21.81	21.81	22.65	21.81	22.23	7,510	21.952	-1.70%
2020-12-11	0	26.45	26.10	26.50	26.10	27.00	59,500	1,576,580	26.497	22.19	21.89	22.23	21.89	22.65	70,928	22.228	0.00%
2020-12-10	0	26.45	26.25	26.45	26.45	27.05	55,700	1,500,365	26.937	22.19	22.02	22.19	22.19	22.69	66,398	22.596	-1.49%
2020-12-09	0	26.85	26.50	27.00	26.50	27.00	48,800	1,309,340	26.831	22.52	22.23	22.65	22.23	22.65	58,173	22.508	0.19%
2020-12-08	0	26.80	26.70	26.90	26.20	27.00	43,400	1,164,300	26.827	22.48	22.40	22.57	21.98	22.65	51,736	22.505	1.32%
2020-12-07	0	26.45	26.45	26.95	26.45	27.00	23,400	628,190	26.846	22.19	22.19	22.61	22.19	22.65	27,894	22.520	-0.56%
2020-12-04	0	26.60	26.60	27.00	26.60	27.10	19,200	516,930	26.923	22.31	22.31	22.65	22.31	22.73	22,888	22.585	-1.85%
2020-12-03	0	27.10	26.30	27.10	26.50	27.15	47,800	1,279,945	26.777	22.73	22.06	22.73	22.23	22.78	56,981	22.463	0.37%
2020-12-02	0	27.00	26.65	27.10	26.30	27.45	28,100	747,810	26.612	22.65	22.36	22.73	22.06	23.03	33,497	22.325	-0.37%
2020-12-01	0	27.10	27.00	27.10	25.90	27.15	31,200	838,210	26.866	22.73	22.65	22.73	21.73	22.78	37,193	22.537	5.65%
2020-11-30	0	25.65	25.65	26.50	25.65	26.80	14,400	379,010	26.320	21.52	21.52	22.23	21.52	22.48	17,166	22.079	-5.00%
2020-11-27	0	27.00	27.00	27.30	26.20	27.00	3,800	101,640	26.747	22.65	22.65	22.90	21.98	22.65	4,530	22.438	1.69%
2020-11-26	0	26.55	26.30	26.60	26.00	27.25	67,500	1,803,950	26.725	22.27	22.06	22.31	21.81	22.86	80,465	22.419	-1.30%
2020-11-25	0	26.90	26.60	26.90	26.55	27.30	30,200	811,785	26.880	22.57	22.31	22.57	22.27	22.90	36,000	22.549	0.56%
2020-11-24	0	26.75	26.50	27.30	26.50	27.40	36,700	995,675	27.130	22.44	22.23	22.90	22.23	22.99	43,749	22.759	0.94%
2020-11-23	0	26.50	26.30	26.50	26.00	27.45	102,900	2,763,875	26.860	22.23	22.06	22.23	21.81	23.03	122,664	22.532	-0.75%
2020-11-20	0	26.70	25.95	26.70	25.80	29.00	136,800	3,713,925	27.149	22.40	21.77	22.40	21.64	24.33	163,075	22.774	-0.74%
2020-11-19	0	26.90	26.90	26.95	24.50	27.50	179,400	4,700,035	26.199	22.57	22.57	22.61	20.55	23.07	213,857	21.977	14.47%
2020-11-18	0	23.50	23.50	23.60	23.30	24.30	18,200	435,145	23.909	19.71	19.71	19.80	19.55	20.38	21,696	20.057	1.95%
2020-11-17	0	23.05	23.05	23.50	23.00	23.45	11,600	268,365	23.135	19.34	19.34	19.71	19.29	19.67	13,828	19.407	-0.65%
2020-11-16	0	23.20	22.80	23.60	22.50	23.20	26,300	592,610	22.533	19.46	19.13	19.80	18.87	19.46	31,351	18.902	0.65%
2020-11-13	0	23.05	23.05	23.20	22.90	23.40	63,700	1,465,580	23.008	19.34	19.34	19.46	19.21	19.63	75,935	19.301	-3.35%
2020-11-12	0	23.85	22.95	23.90	22.75	23.85	2,100	48,785	23.231	20.01	19.25	20.05	19.08	20.01	2,503	19.488	-0.42%
2020-11-11	0	23.95	21.80	23.95	23.05	23.95	17,600	405,820	23.058	20.09	18.29	20.09	19.34	20.09	20,980	19.343	3.90%
2020-11-10	0	23.05	22.10	23.65	22.85	23.95	4,000	91,820	22.955	19.34	18.54	19.84	19.17	20.09	4,768	19.256	0.00%
2020-11-09	0	23.05	22.60	23.10	23.00	23.10	4,700	108,200	23.021	19.34	18.96	19.38	19.29	19.38	5,603	19.312	0.66%
2020-11-06	0	22.90	22.90	22.95	22.70	23.05	27,100	620,800	22.908	19.21	19.21	19.25	19.04	19.34	32,305	19.217	-0.43%
2020-11-05	0	23.00	22.80	23.00	23.00	23.05	8,100	186,450	23.019	19.29	19.13	19.29	19.29	19.34	9,656	19.310	-0.22%
2020-11-04	0	23.05	23.00	23.15	22.90	23.20	3,100	71,640	23.110	19.34	19.29	19.42	19.21	19.46	3,695	19.386	-1.50%
2020-11-03	0	23.40	23.20	23.65	22.70	23.70	2,900	65,980	22.752	19.63	19.46	19.84	19.04	19.88	3,457	19.086	2.63%
2020-11-02	0	22.80	22.70	23.95	-	-	0	0	-	19.13	19.04	20.09	-	-	0	-	0.00%
2020-10-30	0	22.80	22.50	22.80	22.00	22.85	45,900	1,033,275	22.511	19.13	18.87	19.13	18.46	19.17	54,716	18.884	0.00%
2020-10-29	0	22.80	22.80	23.35	22.75	23.40	46,600	1,063,155	22.814	19.13	19.13	19.59	19.08	19.63	55,550	19.139	0.22%
2020-10-28	0	22.75	22.70	23.35	22.70	23.35	13,200	303,540	22.995	19.08	19.04	19.59	19.04	19.59	15,735	19.290	-1.30%
2020-10-27	0	23.05	22.70	23.25	22.85	23.15	7,800	179,530	23.017	19.34	19.04	19.50	19.17	19.42	9,298	19.308	-1.91%
2020-10-23	0	23.50	22.80	23.50	22.70	23.50	36,300	829,280	22.845	19.71	19.13	19.71	19.04	19.71	43,272	19.164	2.62%
2020-10-22	0	22.90	22.45	23.30	22.55	23.30	26,500	609,380	22.995	19.21	18.83	19.55	18.92	19.55	31,590	19.290	-1.72%
2020-10-21	0	23.30	23.20	23.50	22.20	23.40	19,400	441,200	22.742	19.55	19.46	19.71	18.62	19.63	23,126	19.078	0.87%
2020-10-20	0	23.10	22.60	23.10	22.00	23.10	22,000	497,510	22.614	19.38	18.96	19.38	18.46	19.38	26,226	18.970	5.00%
2020-10-19	0	22.00	22.00	22.40	21.20	22.85	37,800	832,470	22.023	18.46	18.46	18.79	17.78	19.17	45,060	18.475	-3.30%
2020-10-16	0	22.75	22.70	23.20	22.00	23.55	98,100	2,221,365	22.644	19.08	19.04	19.46	18.46	19.76	116,942	18.995	-5.21%
2020-10-15	0	24.00	23.80	24.15	23.80	24.60	57,600	1,403,825	24.372	20.13	19.97	20.26	19.97	20.64	68,663	20.445	0.00%
2020-10-14	0	24.00	23.70	24.00	23.50	24.35	54,200	1,298,575	23.959	20.13	19.88	20.13	19.71	20.43	64,610	20.099	3.45%
2020-10-12	0	23.20	23.20	23.25	23.10	24.15	67,600	1,605,265	23.747	19.46	19.46	19.50	19.38	20.26	80,584	19.920	0.87%
2020-10-09	0	23.00	22.50	23.00	22.00	25.05	226,000	5,388,460	23.843	19.29	18.87	19.29	18.46	21.01	269,408	20.001	-1.29%
2020-10-08	0	23.30	23.30	23.80	20.70	23.80	186,200	4,247,595	22.812	19.55	19.55	19.97	17.36	19.97	221,963	19.136	12.02%
2020-10-07	0	20.80	21.20	21.45	17.98	21.90	251,310	5,094,395	20.271	17.45	17.78	17.99	15.08	18.37	299,579	17.005	17.91%
2020-10-06	0	17.64	17.64	17.80	17.40	17.80	15,700	277,972	17.705	14.80	14.80	14.93	14.60	14.93	18,715	14.853	-0.68%
2020-10-05	0	17.76	17.08	17.88	17.06	17.76	2,200	37,624	17.102	14.90	14.33	15.00	14.31	14.90	2,623	14.346	4.10%
2020-09-30	0	17.06	17.06	17.88	16.90	17.12	55,340	944,182	17.061	14.31	14.31	15.00	14.18	14.36	65,969	14.312	-0.23%
2020-09-29	0	17.10	17.10	17.38	16.72	18.00	8,100	140,128	17.300	14.34	14.34	14.58	14.03	15.10	9,656	14.512	1.66%
2020-09-28	0	16.82	16.80	17.28	16.72	17.28	32,900	558,940	16.989	14.11	14.09	14.50	14.03	14.50	39,219	14.252	-2.10%
2020-09-25	0	17.18	17.10	17.28	16.58	17.18	21,100	357,750	16.955	14.41	14.34	14.50	13.91	14.41	25,153	14.223	1.66%
2020-09-24	0	16.90	17.28	17.38	16.74	17.00	14,400	242,804	16.861	14.18	14.50	14.58	14.04	14.26	17,166	14.145	-1.52%
2020-09-23	0	17.16	17.16	17.64	17.16	17.66	117,800	2,029,252	17.226	14.40	14.40	14.80	14.40	14.81	140,426	14.451	0.00%
2020-09-22	0	17.16	17.16	17.68	17.16	17.48	20,000	345,244	17.262	14.40	14.40	14.83	14.40	14.66	23,841	14.481	-1.83%
2020-09-21	0	17.48	17.48	17.58	16.84	17.64	69,800	1,201,670	17.216	14.66	14.66	14.75	14.13	14.80	83,206	14.442	3.43%
2020-09-18	0	16.90	16.60	17.00	16.18	17.00	41,200	691,664	16.788	14.18	13.93	14.26	13.57	14.26	49,113	14.083	4.32%
2020-09-17	0	16.20	16.20	16.68	16.18	16.36	7,600	123,516	16.252	13.59	13.59	13.99	13.57	13.72	9,060	13.634	-2.41%
2020-09-16	0	16.60	16.60	16.70	16.60	16.96	131,200	2,192,298	16.710	13.93	13.93	14.01	13.93	14.23	156,400	14.017	-2.12%
2020-09-15	0	16.96	16.80	16.92	16.66	17.30	72,900	1,226,484	16.824	14.23	14.09	14.19	13.98	14.51	86,902	14.113	1.44%
2020-09-14	0	16.72	16.72	17.12	16.54	17.00	27,900	469,656	16.834	14.03	14.03	14.36	13.88	14.26	33,259	14.121	1.09%
2020-09-11	0	16.54	16.54	17.00	16.36	17.00	84,200	1,397,792	16.601	13.88	13.88	14.26	13.72	14.26	100,372	13.926	1.10%
2020-09-10	0	16.36	16.36	16.90	15.62	16.62	9,700	158,492	16.339	13.72	13.72	14.18	13.10	13.94	11,563	13.707	0.37%
2020-09-09	0	16.30	16.30	16.60	15.98	16.48	47,800	771,696	16.144	13.67	13.67	13.93	13.41	13.82	56,981	13.543	-0.24%
2020-09-08	0	16.34	16.34	16.56	16.34	16.60	20,000	330,412	16.521	13.71	13.71	13.89	13.71	13.93	23,841	13.859	-2.04%
2020-09-07	0	16.68	16.66	16.90	16.66	17.24	76,900	1,313,368	17.079	13.99	13.98	14.18	13.98	14.46	91,670	14.327	-2.46%
2020-09-04	0	17.10	17.10	17.22	17.10	17.70	31,000	539,386	17.400	14.34	14.34	14.45	14.34	14.85	36,954	14.596	-2.51%
2020-09-03	0	17.54	17.54	17.66	17.42	18.10	33,500	590,770	17.635	14.71	14.71	14.81	14.61	15.18	39,934	14.794	-2.66%
2020-09-02	0	18.02	18.02	18.06	17.98	18.50	47,500	866,224	18.236	15.12	15.12	15.15	15.08	15.52	56,623	15.298	-1.21%
2020-09-01	0	18.24	18.24	18.30	17.62	18.32	105,200	1,914,052	18.194	15.30	15.30	15.35	14.78	15.37	125,406	15.263	1.22%
2020-08-31	0	18.02	18.02	18.40	17.30	18.40	260,343	4,681,599	17.982	15.12	15.12	15.44	14.51	15.44	310,347	15.085	12.20%
2020-08-28	0	16.06	16.06	16.36	16.00	16.40	25,800	417,918	16.198	13.47	13.47	13.72	13.42	13.76	30,755	13.588	-0.25%
2020-08-27	0	16.10	15.90	16.58	15.72	17.06	94,600	1,582,824	16.732	13.51	13.34	13.91	13.19	14.31	112,770	14.036	0.75%
2020-08-26	0	15.98	15.98	16.50	15.52	16.50	30,800	495,746	16.096	13.41	13.41	13.84	13.02	13.84	36,716	13.502	-1.11%
2020-08-25	0	16.16	16.16	16.30	15.98	16.66	30,700	500,094	16.290	13.56	13.56	13.67	13.41	13.98	36,597	13.665	-0.74%
2020-08-24	0	16.28	16.28	16.42	14.62	16.58	227,400	3,696,166	16.254	13.66	13.66	13.77	12.26	13.91	271,077	13.635	10.90%
2020-08-21	0	14.68	14.68	14.98	14.50	14.86	164,400	2,403,612	14.621	12.31	12.31	12.57	12.16	12.47	195,976	12.265	1.24%
2020-08-20	0	14.50	14.46	14.50	14.44	15.50	182,300	2,677,688	14.688	12.16	12.13	12.16	12.11	13.00	217,314	12.322	-3.33%
2020-08-19	0	15.00	15.00	15.50	14.94	15.60	110,400	1,688,654	15.296	12.58	12.58	13.00	12.53	13.09	131,604	12.831	-3.85%
2020-08-18	0	15.60	15.60	15.62	15.40	16.04	170,300	2,675,354	15.710	13.09	13.09	13.10	12.92	13.46	203,009	13.178	-1.52%
2020-08-17	0	15.84	15.84	16.60	15.82	17.48	421,200	6,941,746	16.481	13.29	13.29	13.93	13.27	14.66	502,100	13.825	-2.46%
2020-08-14	0	16.24	15.88	16.50	15.80	16.48	164,000	2,652,502	16.174	13.62	13.32	13.84	13.25	13.82	195,499	13.568	-0.73%
2020-08-13	0	16.36	16.20	16.78	16.00	16.78	30,400	500,590	16.467	13.72	13.59	14.08	13.42	14.08	36,239	13.814	0.74%
2020-08-12	0	16.24	16.24	18.00	16.16	16.82	28,126	459,632	16.342	13.62	13.62	15.10	13.56	14.11	33,528	13.709	-3.79%
2020-08-11	0	16.88	16.88	16.90	16.88	17.08	37,200	632,290	16.997	14.16	14.16	14.18	14.16	14.33	44,345	14.258	0.12%
2020-08-10	0	16.86	16.86	19.00	16.82	17.24	67,400	1,147,922	17.031	14.14	14.14	15.94	14.11	14.46	80,345	14.287	-3.10%
2020-08-07	0	17.40	17.38	17.50	17.34	18.02	74,300	1,315,274	17.702	14.60	14.58	14.68	14.55	15.12	88,571	14.850	-3.97%
2020-08-06	0	18.12	18.08	18.18	17.80	18.72	133,200	2,409,882	18.092	15.20	15.17	15.25	14.93	15.70	158,784	15.177	-3.21%
2020-08-05	0	18.72	18.76	19.00	18.36	19.70	164,300	3,148,674	19.164	15.70	15.74	15.94	15.40	16.53	195,857	16.076	-6.40%
2020-08-04	0	20.00	20.00	20.20	19.20	20.00	94,300	1,848,952	19.607	16.78	16.78	16.95	16.11	16.78	112,412	16.448	0.00%
2020-08-03	0	20.00	20.00	20.50	19.52	20.15	43,200	864,606	20.014	16.78	16.78	17.20	16.37	16.90	51,497	16.789	0.81%
2020-07-31	0	19.84	19.76	20.50	19.60	20.45	78,510	1,566,732	19.956	16.64	16.58	17.20	16.44	17.16	93,589	16.740	-1.54%
2020-07-30	0	20.15	20.15	20.30	19.90	22.30	143,400	2,944,334	20.532	16.90	16.90	17.03	16.69	18.71	170,943	17.224	-9.64%
2020-07-29	0	22.30	22.20	22.40	22.05	22.60	69,400	1,559,565	22.472	18.71	18.62	18.79	18.50	18.96	82,730	18.851	1.83%
2020-07-28	0	21.90	21.80	21.90	20.85	22.15	117,100	2,533,260	21.633	18.37	18.29	18.37	17.49	18.58	139,591	18.148	6.57%
2020-07-27	0	20.55	20.55	20.70	19.12	21.45	290,300	6,010,634	20.705	17.24	17.24	17.36	16.04	17.99	346,058	17.369	3.16%
2020-07-24	0	19.92	19.90	20.00	19.50	21.00	129,100	2,623,517	20.322	16.71	16.69	16.78	16.36	17.62	153,896	17.047	0.40%
2020-07-23	0	19.84	19.84	19.96	18.98	19.94	251,600	4,951,660	19.681	16.64	16.64	16.74	15.92	16.73	299,925	16.510	6.44%
2020-07-22	0	18.64	18.58	18.66	16.90	19.04	153,600	2,834,025	18.451	15.64	15.59	15.65	14.18	15.97	183,102	15.478	9.91%
2020-07-21	0	16.96	16.94	17.02	16.74	17.12	40,500	690,518	17.050	14.23	14.21	14.28	14.04	14.36	48,279	14.303	1.07%
2020-07-20	0	16.78	16.78	17.16	15.58	17.22	88,400	1,496,132	16.925	14.08	14.08	14.40	13.07	14.45	105,379	14.198	0.12%
2020-07-17	0	16.76	16.76	17.00	15.64	17.50	60,700	1,015,604	16.732	14.06	14.06	14.26	13.12	14.68	72,359	14.036	8.69%
2020-07-16	0	15.42	15.42	15.54	15.14	15.70	35,200	547,364	15.550	12.94	12.94	13.04	12.70	13.17	41,961	13.045	-0.90%
2020-07-15	0	15.56	15.52	16.60	15.34	15.76	33,200	515,742	15.534	13.05	13.02	13.93	12.87	13.22	39,577	13.031	-1.27%
2020-07-14	0	15.76	15.76	16.34	15.64	16.56	44,200	715,232	16.182	13.22	13.22	13.71	13.12	13.89	52,689	13.574	-3.43%
2020-07-13	0	16.32	16.30	16.66	14.98	16.80	46,000	752,396	16.356	13.69	13.67	13.98	12.57	14.09	54,835	13.721	8.66%
2020-07-10	0	15.02	15.02	15.80	14.82	15.08	111,600	1,671,576	14.978	12.60	12.60	13.25	12.43	12.65	133,035	12.565	-0.53%
2020-07-09	0	15.10	15.10	16.10	14.74	15.34	83,700	1,257,252	15.021	12.67	12.67	13.51	12.37	12.87	99,776	12.601	-0.79%
2020-07-08	0	15.22	15.22	15.50	14.90	15.24	160,600	2,422,416	15.084	12.77	12.77	13.00	12.50	12.78	191,446	12.653	2.42%
2020-07-07	0	14.86	14.86	15.10	14.70	15.36	311,900	4,701,654	15.074	12.47	12.47	12.67	12.33	12.89	371,806	12.645	1.78%
2020-07-06	0	14.60	14.60	15.00	14.10	15.46	167,400	2,498,300	14.924	12.25	12.25	12.58	11.83	12.97	199,552	12.520	4.89%
2020-07-03	0	13.92	13.86	13.96	13.42	13.98	12,400	167,294	13.491	11.68	11.63	11.71	11.26	11.73	14,782	11.318	4.66%
2020-07-02	0	13.30	13.30	13.56	13.20	13.56	21,800	290,882	13.343	11.16	11.16	11.38	11.07	11.38	25,987	11.193	0.76%
2020-06-30	0	13.20	13.20	13.32	13.04	13.98	77,700	1,051,706	13.535	11.07	11.07	11.17	10.94	11.73	92,624	11.355	-3.23%
2020-06-29	0	13.64	13.64	14.14	13.60	14.34	43,100	597,072	13.853	11.44	11.44	11.86	11.41	12.03	51,378	11.621	-2.57%
2020-06-26	0	14.00	13.88	14.00	13.88	14.36	29,400	412,758	14.039	11.74	11.64	11.74	11.64	12.05	35,047	11.777	0.00%
2020-06-24	0	14.00	13.96	14.00	13.96	14.26	39,600	555,600	14.030	11.74	11.71	11.74	11.71	11.96	47,206	11.770	-0.28%
2020-06-23	0	14.04	14.04	14.36	13.88	14.36	50,400	713,764	14.162	11.78	11.78	12.05	11.64	12.05	60,080	11.880	-2.23%
2020-06-22	0	14.36	14.36	14.64	14.32	14.68	29,300	423,872	14.467	12.05	12.05	12.28	12.01	12.31	34,928	12.136	-2.18%
2020-06-19	0	14.68	14.68	15.20	14.52	14.84	16,000	234,598	14.662	12.31	12.31	12.75	12.18	12.45	19,073	12.300	-0.41%
2020-06-18	0	14.74	14.74	15.00	14.54	14.94	24,500	361,330	14.748	12.37	12.37	12.58	12.20	12.53	29,206	12.372	-1.73%
2020-06-17	0	15.00	15.00	15.44	14.50	15.10	45,300	676,286	14.929	12.58	12.58	12.95	12.16	12.67	54,001	12.524	2.04%
2020-06-16	0	14.70	14.22	15.00	14.06	14.70	34,800	501,204	14.402	12.33	11.93	12.58	11.79	12.33	41,484	12.082	2.08%
2020-06-15	0	14.40	14.40	14.80	13.98	15.36	49,200	713,572	14.503	12.08	12.08	12.42	11.73	12.89	58,650	12.167	-5.88%
2020-06-12	0	15.30	14.80	15.50	14.50	15.30	151,000	2,283,486	15.122	12.83	12.42	13.00	12.16	12.83	180,002	12.686	1.59%
2020-06-11	0	15.06	15.06	15.98	15.06	15.80	2,700	42,566	15.765	12.63	12.63	13.41	12.63	13.25	3,219	13.225	-5.87%
2020-06-10	0	16.00	15.80	16.00	15.96	16.00	21,600	345,398	15.991	13.42	13.25	13.42	13.39	13.42	25,749	13.414	3.23%
2020-06-09	0	15.50	15.50	15.86	15.06	15.50	800	12,150	15.188	13.00	13.00	13.30	12.63	13.00	954	12.740	-2.76%
2020-06-08	0	15.94	15.08	15.94	15.80	16.00	25,200	402,822	15.985	13.37	12.65	13.37	13.25	13.42	30,040	13.409	-0.38%
2020-06-05	0	16.00	16.00	16.50	16.00	16.00	4,000	64,000	16.000	13.42	13.42	13.84	13.42	13.42	4,768	13.422	-3.03%
2020-06-04	0	16.50	15.10	16.50	15.80	17.38	32,300	510,742	15.812	13.84	12.67	13.84	13.25	14.58	38,504	13.265	5.23%
2020-06-03	0	15.68	15.02	15.70	15.68	15.88	900	13,724	15.249	13.15	12.60	13.17	13.15	13.32	1,073	12.792	1.16%
2020-06-02	0	15.50	15.00	15.78	15.00	15.84	4,500	69,088	15.353	13.00	12.58	13.24	12.58	13.29	5,364	12.879	-2.15%
2020-06-01	0	15.84	15.02	15.88	15.88	16.02	8,400	134,154	15.971	13.29	12.60	13.32	13.32	13.44	10,013	13.397	0.51%
2020-05-29	0	15.76	15.10	15.76	15.30	15.78	4,500	69,582	15.463	13.22	12.67	13.22	12.83	13.24	5,364	12.971	2.87%
2020-05-28	0	15.32	15.20	15.32	15.24	15.60	10,200	156,862	15.379	12.85	12.75	12.85	12.78	13.09	12,159	12.901	-7.04%
2020-05-27	0	16.48	15.06	16.48	-	-	0	0	-	13.82	12.63	13.82	-	-	0	-	-0.12%
2020-05-26	0	16.50	16.00	16.50	16.48	16.58	4,500	74,352	16.523	13.84	13.42	13.84	13.82	13.91	5,364	13.860	3.13%
2020-05-25	0	16.00	15.20	16.00	16.30	17.48	800	13,228	16.535	13.42	12.75	13.42	13.67	14.66	954	13.871	0.00%
2020-05-22	0	16.00	16.00	16.10	15.00	16.10	13,900	218,634	15.729	13.42	13.42	13.51	12.58	13.51	16,570	13.195	-1.48%
2020-05-21	0	16.24	16.10	17.22	-	-	0	0	-	13.62	13.51	14.45	-	-	0	-	0.00%
2020-05-20	0	16.24	16.22	16.26	16.24	16.34	28,200	458,184	16.248	13.62	13.61	13.64	13.62	13.71	33,616	13.630	-2.75%
2020-05-19	0	16.70	16.28	16.52	16.52	16.88	6,300	105,438	16.736	14.01	13.66	13.86	13.86	14.16	7,510	14.040	1.09%
2020-05-18	0	16.52	16.52	16.88	16.50	16.96	21,800	361,130	16.566	13.86	13.86	14.16	13.84	14.23	25,987	13.897	-2.02%
2020-05-15	0	16.86	16.86	17.00	16.84	17.04	13,100	221,564	16.913	14.14	14.14	14.26	14.13	14.29	15,616	14.188	-1.98%
2020-05-14	0	17.20	16.86	17.30	16.50	17.30	5,800	98,150	16.922	14.43	14.14	14.51	13.84	14.51	6,914	14.196	-1.15%
2020-05-13	0	17.40	17.28	17.40	16.94	17.80	4,600	79,946	17.380	14.60	14.50	14.60	14.21	14.93	5,484	14.579	-0.91%
2020-05-12	0	17.56	17.50	18.00	17.50	18.10	6,600	117,340	17.779	14.73	14.68	15.10	14.68	15.18	7,868	14.914	-3.30%
2020-05-11	0	18.16	17.80	18.00	-	-	0	0	-	15.23	14.93	15.10	-	-	0	-	-0.11%
2020-05-08	0	18.18	17.80	18.00	-	-	0	0	-	15.25	14.93	15.10	-	-	0	-	0.00%
2020-05-07	0	18.18	17.80	18.40	18.16	18.18	1,100	19,934	18.122	15.25	14.93	15.44	15.23	15.25	1,311	15.202	0.78%
2020-05-06	0	18.04	17.88	18.04	18.04	18.04	2,000	36,080	18.040	15.13	15.00	15.13	15.13	15.13	2,384	15.133	-2.91%
2020-05-05	0	18.58	17.90	18.42	-	-	0	0	-	15.59	15.02	15.45	-	-	0	-	-0.11%
2020-05-04	0	18.60	17.90	18.60	18.60	18.88	1,000	18,768	18.768	15.60	15.02	15.60	15.60	15.84	1,192	15.744	-1.48%
2020-04-29	0	18.88	18.40	18.88	17.90	18.98	2,900	53,244	18.360	15.84	15.44	15.84	15.02	15.92	3,457	15.402	1.18%
2020-04-28	0	18.66	17.90	18.66	18.66	18.66	2,600	48,516	18.660	15.65	15.02	15.65	15.65	15.65	3,099	15.653	-1.79%
2020-04-27	0	19.00	19.00	19.02	17.84	19.50	164,400	3,131,112	19.046	15.94	15.94	15.96	14.97	16.36	195,976	15.977	6.74%
2020-04-24	0	17.80	16.24	17.80	17.84	18.14	21,600	385,780	17.860	14.93	13.62	14.93	14.97	15.22	25,749	14.983	-1.66%
2020-04-23	0	18.10	18.10	18.18	17.70	18.20	46,800	841,014	17.970	15.18	15.18	15.25	14.85	15.27	55,789	15.075	-0.66%
2020-04-22	0	18.22	17.90	18.22	17.80	18.24	56,800	1,022,294	17.998	15.28	15.02	15.28	14.93	15.30	67,710	15.098	-0.44%
2020-04-21	0	18.30	18.00	18.30	17.64	18.30	93,400	1,661,032	17.784	15.35	15.10	15.35	14.80	15.35	111,339	14.919	0.00%
2020-04-20	0	18.30	17.84	21.90	18.00	18.42	51,700	937,060	18.125	15.35	14.97	18.37	15.10	15.45	61,630	15.205	0.00%
2020-04-17	0	18.30	17.80	18.30	17.60	18.28	48,300	875,116	18.118	15.35	14.93	15.35	14.76	15.33	57,577	15.199	0.00%
2020-04-16	0	18.30	17.90	18.30	17.60	18.34	105,500	1,905,740	18.064	15.35	15.02	15.35	14.76	15.39	125,763	15.153	0.00%
2020-04-15	0	18.30	18.00	18.50	17.60	18.32	94,500	1,718,372	18.184	15.35	15.10	15.52	14.76	15.37	112,651	15.254	0.00%
2020-04-14	0	18.30	18.00	18.30	17.90	18.30	79,000	1,425,114	18.039	15.35	15.10	15.35	15.02	15.35	94,173	15.133	0.00%
2020-04-09	0	18.30	18.20	18.30	17.86	18.32	67,800	1,231,998	18.171	15.35	15.27	15.35	14.98	15.37	80,822	15.243	0.00%
2020-04-08	0	18.30	17.70	18.30	17.68	18.30	21,600	395,146	18.294	15.35	14.85	15.35	14.83	15.35	25,749	15.346	0.44%
2020-04-07	0	18.22	18.22	18.30	17.86	18.78	123,900	2,250,328	18.162	15.28	15.28	15.35	14.98	15.75	147,697	15.236	-2.57%
2020-04-06	0	18.70	18.70	18.78	17.34	18.78	79,200	1,461,578	18.454	15.69	15.69	15.75	14.55	15.75	94,412	15.481	1.08%
2020-04-03	0	18.50	18.30	18.50	18.30	18.98	68,100	1,248,486	18.333	15.52	15.35	15.52	15.35	15.92	81,180	15.379	1.09%
2020-04-02	0	18.30	18.30	18.86	18.30	18.86	81,400	1,501,814	18.450	15.35	15.35	15.82	15.35	15.82	97,034	15.477	0.55%
2020-04-01	0	18.20	18.20	18.68	18.14	18.22	48,500	882,656	18.199	15.27	15.27	15.67	15.22	15.28	57,815	15.267	2.13%
2020-03-31	0	17.82	17.00	19.68	16.68	17.98	46,000	809,140	17.590	14.95	14.26	16.51	13.99	15.08	54,835	14.756	8.00%
2020-03-30	0	16.50	16.30	18.40	16.50	18.50	13,300	240,390	18.074	13.84	13.67	15.44	13.84	15.52	15,855	15.162	-8.33%
2020-03-27	0	18.00	16.26	18.00	17.98	18.02	7,100	127,720	17.989	15.10	13.64	15.10	15.08	15.12	8,464	15.090	0.22%
2020-03-26	0	17.96	17.40	17.96	17.42	17.98	5,600	98,796	17.642	15.07	14.60	15.07	14.61	15.08	6,676	14.800	2.75%
2020-03-25	0	17.48	16.24	17.48	17.48	17.48	3,800	66,424	17.480	14.66	13.62	14.66	14.66	14.66	4,530	14.664	0.00%
2020-03-24	0	17.48	16.24	17.50	16.98	18.48	12,300	214,616	17.448	14.66	13.62	14.68	14.24	15.50	14,662	14.637	-0.11%
2020-03-23	0	17.50	16.50	17.50	17.50	17.50	1,100	19,250	17.500	14.68	13.84	14.68	14.68	14.68	1,311	14.680	-2.02%
2020-03-20	0	17.86	16.50	17.86	16.22	17.88	11,600	204,836	17.658	14.98	13.84	14.98	13.61	15.00	13,828	14.813	2.17%
2020-03-19	0	17.48	16.32	17.48	16.30	17.50	25,400	419,084	16.499	14.66	13.69	14.66	13.67	14.68	30,279	13.841	5.94%
2020-03-18	0	16.50	15.20	16.52	16.50	17.00	30,400	506,590	16.664	13.84	12.75	13.86	13.84	14.26	36,239	13.979	-2.94%
2020-03-17	0	17.00	16.66	19.98	17.00	17.52	13,100	227,408	17.359	14.26	13.98	16.76	14.26	14.70	15,616	14.562	-2.97%
2020-03-16	0	17.52	17.52	17.62	17.30	18.02	29,300	515,602	17.597	14.70	14.70	14.78	14.51	15.12	34,928	14.762	-2.67%
2020-03-13	0	18.00	17.20	18.90	16.66	18.00	2,200	36,870	16.759	15.10	14.43	15.85	13.98	15.10	2,623	14.059	-13.88%
2020-03-12	0	20.90	17.02	20.90	21.00	21.00	400	8,400	21.000	17.53	14.28	17.53	17.62	17.62	477	17.616	-0.48%
2020-03-11	0	21.00	18.88	21.00	19.60	21.10	7,900	157,066	19.882	17.62	15.84	17.62	16.44	17.70	9,417	16.678	5.63%
2020-03-10	0	19.88	19.00	19.88	18.90	19.90	4,600	87,208	18.958	16.68	15.94	16.68	15.85	16.69	5,484	15.904	3.43%
2020-03-09	0	19.22	19.20	19.22	19.18	19.84	9,500	183,102	19.274	16.12	16.11	16.12	16.09	16.64	11,325	16.168	0.21%
2020-03-06	0	19.18	19.06	19.18	19.16	19.50	21,500	412,680	19.194	16.09	15.99	16.09	16.07	16.36	25,629	16.102	-2.14%
2020-03-05	0	19.60	19.58	19.60	19.00	19.60	42,200	819,120	19.410	16.44	16.43	16.44	15.94	16.44	50,305	16.283	-0.10%
2020-03-04	0	19.62	19.60	20.40	18.22	20.50	5,700	113,891	19.981	16.46	16.44	17.11	15.28	17.20	6,795	16.762	-4.76%
2020-03-03	0	20.60	20.60	20.95	20.55	21.00	6,600	137,520	20.836	17.28	17.28	17.57	17.24	17.62	7,868	17.479	-1.44%
2020-03-02	0	20.90	20.55	21.30	20.50	21.30	5,000	106,350	21.270	17.53	17.24	17.87	17.20	17.87	5,960	17.843	-2.11%
2020-02-28	0	21.35	20.95	21.40	20.95	21.40	1,500	31,520	21.013	17.91	17.57	17.95	17.57	17.95	1,788	17.628	-4.04%
2020-02-27	0	22.25	20.50	22.25	21.45	22.90	2,400	51,860	21.608	18.67	17.20	18.67	17.99	19.21	2,861	18.127	4.95%
2020-02-26	0	21.20	21.15	21.45	21.10	21.50	4,300	91,925	21.378	17.78	17.74	17.99	17.70	18.04	5,126	17.933	2.17%
2020-02-25	0	20.75	20.10	20.95	20.75	21.65	10,200	215,730	21.150	17.41	16.86	17.57	17.41	18.16	12,159	17.742	-3.94%
2020-02-24	0	21.60	21.15	22.25	21.10	21.75	9,400	200,925	21.375	18.12	17.74	18.67	17.70	18.25	11,205	17.931	-1.14%
2020-02-21	0	21.85	21.75	21.95	21.75	22.80	35,300	786,945	22.293	18.33	18.25	18.41	18.25	19.13	42,080	18.701	1.39%
2020-02-20	0	21.55	21.45	21.65	21.45	22.75	21,700	478,085	22.032	18.08	17.99	18.16	17.99	19.08	25,868	18.482	-4.01%
2020-02-19	0	22.45	22.15	22.45	22.05	22.80	5,900	132,090	22.388	18.83	18.58	18.83	18.50	19.13	7,033	18.781	-1.54%
2020-02-18	0	22.80	22.30	22.95	22.35	23.25	5,200	119,280	22.938	19.13	18.71	19.25	18.75	19.50	6,199	19.243	-1.72%
2020-02-17	0	23.20	22.10	23.20	22.40	23.20	6,200	140,420	22.648	19.46	18.54	19.46	18.79	19.46	7,391	18.999	1.75%
2020-02-14	0	22.80	22.80	23.40	22.80	22.80	2,400	54,720	22.800	19.13	19.13	19.63	19.13	19.13	2,861	19.126	0.00%
2020-02-13	0	22.80	22.00	23.00	22.05	22.80	4,300	95,590	22.230	19.13	18.46	19.29	18.50	19.13	5,126	18.648	0.88%
2020-02-12	0	22.60	22.10	22.95	-	-	0	0	-	18.96	18.54	19.25	-	-	0	-	0.00%
2020-02-11	0	22.60	22.50	22.60	22.60	22.60	500	11,300	22.600	18.96	18.87	18.96	18.96	18.96	596	18.959	-1.09%
2020-02-10	0	22.85	22.10	23.05	22.30	23.35	7,900	179,050	22.665	19.17	18.54	19.34	18.71	19.59	9,417	19.013	-1.30%
2020-02-07	0	23.15	22.85	23.90	22.80	23.80	35,400	821,460	23.205	19.42	19.17	20.05	19.13	19.97	42,199	19.466	-0.43%
2020-02-06	0	23.25	23.20	24.00	23.15	23.50	15,800	368,785	23.341	19.50	19.46	20.13	19.42	19.71	18,835	19.580	0.22%
2020-02-05	0	23.20	23.10	23.50	23.05	23.50	4,600	106,465	23.145	19.46	19.38	19.71	19.34	19.71	5,484	19.415	0.65%
2020-02-04	0	23.05	22.50	23.10	23.05	23.45	11,500	266,135	23.142	19.34	18.87	19.38	19.34	19.67	13,709	19.413	-0.22%
2020-02-03	0	23.10	22.95	23.80	22.95	23.90	18,300	422,230	23.073	19.38	19.25	19.97	19.25	20.05	21,815	19.355	0.65%
2020-01-31	0	22.95	22.85	23.00	22.90	23.00	7,700	176,370	22.905	19.25	19.17	19.29	19.21	19.29	9,179	19.215	-2.13%
2020-01-30	0	23.45	22.70	23.50	22.70	24.00	62,300	1,414,960	22.712	19.67	19.04	19.71	19.04	20.13	74,266	19.053	0.00%
2020-01-29	0	23.45	23.40	23.95	23.45	23.95	2,800	65,860	23.521	19.67	19.63	20.09	19.67	20.09	3,338	19.732	-4.48%
2020-01-24	0	24.55	23.25	24.55	24.50	24.60	3,700	90,920	24.573	20.59	19.50	20.59	20.55	20.64	4,411	20.614	-1.01%
2020-01-23	0	24.80	24.70	24.80	22.60	24.80	32,100	755,180	23.526	20.80	20.72	20.80	18.96	20.80	38,265	19.735	2.06%
2020-01-22	0	24.30	24.10	24.30	23.75	24.70	77,100	1,864,610	24.184	20.38	20.22	20.38	19.92	20.72	91,909	20.288	2.32%
2020-01-21	0	23.75	23.60	24.35	23.75	24.60	12,600	306,360	24.314	19.92	19.80	20.43	19.92	20.64	15,020	20.397	-3.85%
2020-01-20	0	24.70	24.70	25.00	24.00	25.15	134,900	3,302,740	24.483	20.72	20.72	20.97	20.13	21.10	160,810	20.538	-1.20%
2020-01-17	0	25.00	24.40	24.95	21.95	26.95	187,900	4,613,115	24.551	20.97	20.47	20.93	18.41	22.61	223,990	20.595	16.28%
2020-01-16	0	21.50	20.90	21.70	20.90	21.95	24,600	522,620	21.245	18.04	17.53	18.20	17.53	18.41	29,325	17.822	-0.92%
2020-01-15	0	21.70	21.60	22.75	21.30	22.05	9,800	213,995	21.836	18.20	18.12	19.08	17.87	18.50	11,682	18.318	-0.91%
2020-01-14	0	21.90	21.90	22.00	21.20	22.95	27,500	604,215	21.971	18.37	18.37	18.46	17.78	19.25	32,782	18.431	1.86%
2020-01-13	0	21.50	21.20	21.90	20.60	21.90	21,400	452,445	21.142	18.04	17.78	18.37	17.28	18.37	25,510	17.736	-0.69%
2020-01-10	0	21.65	22.50	22.95	21.35	22.75	11,400	247,625	21.721	18.16	18.87	19.25	17.91	19.08	13,590	18.222	-5.04%
2020-01-09	0	22.80	22.80	23.50	22.75	23.50	29,900	689,450	23.059	19.13	19.13	19.71	19.08	19.71	35,643	19.343	1.33%
2020-01-08	0	22.50	22.25	22.60	22.25	23.55	46,900	1,075,745	22.937	18.87	18.67	18.96	18.67	19.76	55,908	19.241	2.27%
2020-01-07	0	22.00	21.60	22.20	21.90	22.00	21,400	469,530	21.941	18.46	18.12	18.62	18.37	18.46	25,510	18.406	2.09%
2020-01-06	0	21.55	21.55	21.80	21.00	21.80	229,800	4,865,040	21.171	18.08	18.08	18.29	17.62	18.29	273,938	17.760	1.41%
2020-01-03	0	21.25	21.00	21.25	20.85	21.25	35,900	753,755	20.996	17.83	17.62	17.83	17.49	17.83	42,795	17.613	1.92%
2020-01-02	0	20.85	20.45	20.85	20.50	21.05	3,600	75,005	20.835	17.49	17.16	17.49	17.20	17.66	4,291	17.478	1.71%
2019-12-31	0	20.50	19.58	20.60	-	-	0	0	-	17.20	16.43	17.28	-	-	0	-	0.00%
2019-12-30	0	20.50	20.20	20.50	20.05	20.50	6,100	123,425	20.234	17.20	16.95	17.20	16.82	17.20	7,272	16.974	2.24%
2019-12-27	0	20.05	20.05	20.25	19.80	20.15	26,700	532,679	19.951	16.82	16.82	16.99	16.61	16.90	31,828	16.736	0.25%
2019-12-24	0	20.00	20.00	20.15	-	-	0	0	-	16.78	16.78	16.90	-	-	0	-	0.50%
2019-12-23	0	19.90	19.80	20.10	19.24	20.10	13,100	258,646	19.744	16.69	16.61	16.86	16.14	16.86	15,616	16.563	3.43%
2019-12-20	0	19.24	18.86	19.26	18.52	19.26	5,500	104,304	18.964	16.14	15.82	16.16	15.54	16.16	6,556	15.909	1.91%
2019-12-19	0	18.88	18.88	19.38	18.80	19.38	82,200	1,554,500	18.911	15.84	15.84	16.26	15.77	16.26	97,988	15.864	-1.26%
2019-12-18	0	19.12	19.10	19.20	19.00	19.70	56,900	1,088,206	19.125	16.04	16.02	16.11	15.94	16.53	67,829	16.043	-1.95%
2019-12-17	0	19.50	19.14	19.50	19.10	20.40	77,200	1,512,570	19.593	16.36	16.06	16.36	16.02	17.11	92,028	16.436	-2.01%
2019-12-16	0	19.90	19.82	19.90	19.72	20.35	44,400	884,689	19.925	16.69	16.63	16.69	16.54	17.07	52,928	16.715	0.51%
2019-12-13	0	19.80	19.80	19.98	19.50	20.35	101,400	2,015,892	19.881	16.61	16.61	16.76	16.36	17.07	120,876	16.677	-2.70%
2019-12-12	0	20.35	20.10	20.35	20.05	20.50	55,800	1,126,490	20.188	17.07	16.86	17.07	16.82	17.20	66,517	16.935	0.00%
2019-12-11	0	20.35	20.10	20.40	20.40	20.70	4,500	92,680	20.596	17.07	16.86	17.11	17.11	17.36	5,364	17.277	-1.21%
2019-12-10	0	20.60	20.25	20.60	-	-	0	0	-	17.28	16.99	17.28	-	-	0	-	0.00%
2019-12-09	0	20.60	20.60	20.65	20.00	20.65	14,900	304,695	20.449	17.28	17.28	17.32	16.78	17.32	17,762	17.154	0.49%
2019-12-06	0	20.50	20.10	20.80	-	-	0	0	-	17.20	16.86	17.45	-	-	0	-	0.00%
2019-12-05	0	20.50	20.50	20.70	20.50	20.90	25,200	522,690	20.742	17.20	17.20	17.36	17.20	17.53	30,040	17.400	0.00%
2019-12-04	0	20.50	20.25	20.50	20.05	20.70	17,400	358,505	20.604	17.20	16.99	17.20	16.82	17.36	20,742	17.284	1.99%
2019-12-03	0	20.10	20.10	20.75	20.10	20.60	8,600	176,915	20.572	16.86	16.86	17.41	16.86	17.28	10,252	17.257	-1.71%
2019-12-02	0	20.45	20.45	20.75	19.90	20.60	77,500	1,564,547	20.188	17.16	17.16	17.41	16.69	17.28	92,385	16.935	-3.99%
2019-11-29	0	21.30	20.85	21.30	20.00	21.30	25,700	526,235	20.476	17.87	17.49	17.87	16.78	17.87	30,636	17.177	-0.23%
2019-11-28	0	21.35	21.20	21.35	20.75	21.45	23,100	489,135	21.175	17.91	17.78	17.91	17.41	17.99	27,537	17.763	6.75%
2019-11-27	0	20.00	20.00	20.80	20.00	20.45	20,200	408,150	20.205	16.78	16.78	17.45	16.78	17.16	24,080	16.950	-4.08%
2019-11-26	0	20.85	20.30	20.80	19.90	21.50	46,404	942,711	20.315	17.49	17.03	17.45	16.69	18.04	55,317	17.042	1.21%
2019-11-25	0	20.60	20.60	21.45	20.60	20.60	1,100	22,630	20.573	17.28	17.28	17.99	17.28	17.28	1,311	17.258	0.24%
2019-11-22	0	20.55	20.40	20.80	20.30	20.75	3,000	61,155	20.385	17.24	17.11	17.45	17.03	17.41	3,576	17.101	0.74%
2019-11-21	0	20.40	20.40	20.65	20.30	21.00	11,400	235,030	20.617	17.11	17.11	17.32	17.03	17.62	13,590	17.295	-3.09%
2019-11-20	0	21.05	20.50	21.20	21.00	21.20	1,000	21,040	21.040	17.66	17.20	17.78	17.62	17.78	1,192	17.650	-0.47%
2019-11-19	0	21.15	20.50	21.30	20.40	21.30	1,100	22,620	20.564	17.74	17.20	17.87	17.11	17.87	1,311	17.250	4.70%
2019-11-18	0	20.20	20.20	21.00	20.20	20.60	45,300	927,715	20.479	16.95	16.95	17.62	16.95	17.28	54,001	17.180	-1.94%
2019-11-15	0	20.60	20.60	21.15	20.30	21.30	18,400	383,855	20.862	17.28	17.28	17.74	17.03	17.87	21,934	17.500	2.23%
2019-11-14	0	20.15	20.15	20.95	20.00	21.90	11,100	229,565	20.682	16.90	16.90	17.57	16.78	18.37	13,232	17.349	-8.41%
2019-11-13	0	22.00	21.05	21.95	20.95	22.00	12,500	270,680	21.654	18.46	17.66	18.41	17.57	18.46	14,901	18.165	0.92%
2019-11-12	0	21.80	21.05	21.75	21.00	21.95	32,800	702,795	21.427	18.29	17.66	18.25	17.62	18.41	39,100	17.974	2.83%
2019-11-11	0	21.20	20.85	21.15	20.55	21.25	21,500	448,230	20.848	17.78	17.49	17.74	17.24	17.83	25,629	17.489	3.16%
2019-11-08	0	20.55	20.55	20.80	20.40	20.75	7,200	148,950	20.688	17.24	17.24	17.45	17.11	17.41	8,583	17.354	0.49%
2019-11-07	0	20.45	20.10	20.65	20.00	20.50	11,600	232,440	20.038	17.16	16.86	17.32	16.78	17.20	13,828	16.809	2.25%
2019-11-06	0	20.00	20.00	20.05	20.00	20.65	19,900	403,760	20.289	16.78	16.78	16.82	16.78	17.32	23,722	17.020	-0.99%
2019-11-05	0	20.20	20.20	20.60	20.00	20.50	23,628	478,308	20.243	16.95	16.95	17.28	16.78	17.20	28,166	16.982	1.00%
2019-11-04	0	20.00	20.00	20.50	19.70	20.65	16,600	333,364	20.082	16.78	16.78	17.20	16.53	17.32	19,788	16.846	0.00%
2019-11-01	0	20.00	19.66	20.00	19.66	20.50	30,200	603,065	19.969	16.78	16.49	16.78	16.49	17.20	36,000	16.752	2.15%
2019-10-31	0	19.58	19.58	20.00	19.56	20.05	25,100	495,662	19.747	16.43	16.43	16.78	16.41	16.82	29,921	16.566	-2.10%
2019-10-30	0	20.00	19.92	20.00	20.00	21.80	35,400	729,760	20.615	16.78	16.71	16.78	16.78	18.29	42,199	17.293	-3.85%
2019-10-29	0	20.80	20.80	21.65	20.80	21.80	10,900	227,665	20.887	17.45	17.45	18.16	17.45	18.29	12,994	17.521	-0.95%
2019-10-28	0	21.00	21.00	21.40	20.95	21.40	3,700	77,760	21.016	17.62	17.62	17.95	17.57	17.95	4,411	17.630	-3.67%
2019-10-25	0	21.80	21.00	21.75	21.80	22.00	4,900	107,620	21.963	18.29	17.62	18.25	18.29	18.46	5,841	18.424	1.40%
2019-10-24	0	21.50	21.50	22.00	21.10	22.00	4,700	101,110	21.513	18.04	18.04	18.46	17.70	18.46	5,603	18.047	0.00%
2019-10-23	0	21.50	21.20	21.60	20.85	21.85	8,300	178,900	21.554	18.04	17.78	18.12	17.49	18.33	9,894	18.081	-0.46%
2019-10-22	0	21.60	21.60	21.85	21.20	22.00	4,600	98,485	21.410	18.12	18.12	18.33	17.78	18.46	5,484	17.960	1.41%
2019-10-21	0	21.30	21.30	21.95	21.30	22.15	7,800	167,395	21.461	17.87	17.87	18.41	17.87	18.58	9,298	18.003	-0.70%
2019-10-18	0	21.45	21.45	21.95	21.45	22.00	8,200	177,265	21.618	17.99	17.99	18.41	17.99	18.46	9,775	18.135	-0.92%
2019-10-17	0	21.65	21.65	22.00	21.25	21.90	18,500	396,540	21.435	18.16	18.16	18.46	17.83	18.37	22,053	17.981	1.64%
2019-10-16	0	21.30	21.30	21.90	21.20	21.95	7,100	151,545	21.344	17.87	17.87	18.37	17.78	18.41	8,464	17.905	-1.84%
2019-10-15	0	21.70	21.25	22.00	21.10	21.95	1,800	38,980	21.656	18.20	17.83	18.46	17.70	18.41	2,146	18.166	2.84%
2019-10-14	0	21.10	21.10	21.50	21.00	22.35	24,800	528,155	21.297	17.70	17.70	18.04	17.62	18.75	29,563	17.865	-5.38%
2019-10-11	0	22.30	21.50	22.10	22.00	22.30	18,900	417,655	22.098	18.71	18.04	18.54	18.46	18.71	22,530	18.538	0.90%
2019-10-10	0	22.10	22.00	22.10	21.80	22.30	7,100	156,085	21.984	18.54	18.46	18.54	18.29	18.71	8,464	18.442	0.91%
2019-10-09	0	21.90	21.50	21.90	21.25	21.95	500	10,760	21.520	18.37	18.04	18.37	17.83	18.41	596	18.053	0.00%
2019-10-08	0	21.90	21.40	21.90	21.30	22.25	17,600	381,530	21.678	18.37	17.95	18.37	17.87	18.67	20,980	18.185	3.06%
2019-10-04	0	21.25	21.25	21.80	21.20	21.70	7,500	160,985	21.465	17.83	17.83	18.29	17.78	18.20	8,941	18.006	-4.28%
2019-10-03	0	22.20	21.50	22.20	21.35	22.40	2,700	58,140	21.533	18.62	18.04	18.62	17.91	18.79	3,219	18.064	2.30%
2019-10-02	0	21.70	21.35	22.20	21.70	22.65	4,700	102,510	21.811	18.20	17.91	18.62	18.20	19.00	5,603	18.296	-2.25%
2019-09-30	0	22.20	21.80	22.25	21.25	22.35	7,100	154,580	21.772	18.62	18.29	18.67	17.83	18.75	8,464	18.264	1.83%
2019-09-27	0	21.80	21.70	21.90	21.80	23.00	12,100	266,370	22.014	18.29	18.20	18.37	18.29	19.29	14,424	18.467	-1.36%
2019-09-26	0	22.10	22.10	22.35	21.85	22.80	5,000	110,720	22.144	18.54	18.54	18.75	18.33	19.13	5,960	18.576	0.45%
2019-09-25	0	22.00	22.00	22.50	22.00	22.65	44,800	988,245	22.059	18.46	18.46	18.87	18.46	19.00	53,405	18.505	-3.72%
2019-09-24	0	22.85	22.45	22.95	22.45	23.15	10,000	226,900	22.690	19.17	18.83	19.25	18.83	19.42	11,921	19.034	0.22%
2019-09-23	0	22.80	22.80	23.10	22.40	23.80	28,800	656,740	22.803	19.13	19.13	19.38	18.79	19.97	34,332	19.129	2.24%
2019-09-20	0	22.30	22.00	22.30	22.00	22.50	18,500	410,250	22.176	18.71	18.46	18.71	18.46	18.87	22,053	18.603	-0.45%
2019-09-19	0	22.40	22.00	22.40	21.80	22.40	4,900	109,400	22.327	18.79	18.46	18.79	18.29	18.79	5,841	18.729	0.00%
2019-09-18	0	22.40	22.00	22.55	22.00	22.55	23,200	516,320	22.255	18.79	18.46	18.92	18.46	18.92	27,656	18.669	0.45%
2019-09-17	0	22.30	22.15	22.30	21.40	22.40	24,900	550,295	22.100	18.71	18.58	18.71	17.95	18.79	29,683	18.539	0.45%
2019-09-16	0	22.20	22.20	22.45	22.00	23.20	37,500	850,850	22.689	18.62	18.62	18.83	18.46	19.46	44,703	19.034	-1.77%
2019-09-13	0	22.60	22.60	22.75	22.25	23.00	160,700	3,629,415	22.585	18.96	18.96	19.08	18.67	19.29	191,566	18.946	-3.21%
2019-09-12	0	23.35	23.35	23.85	23.00	24.70	82,300	1,937,325	23.540	19.59	19.59	20.01	19.29	20.72	98,107	19.747	-4.69%
2019-09-11	0	24.50	24.50	25.10	24.50	25.40	23,400	587,795	25.119	20.55	20.55	21.06	20.55	21.31	27,894	21.072	-2.00%
2019-09-10	0	25.00	24.60	25.00	24.60	25.25	11,600	288,120	24.838	20.97	20.64	20.97	20.64	21.18	13,828	20.836	-1.19%
2019-09-09	0	25.30	25.00	25.30	24.70	25.35	11,300	281,585	24.919	21.22	20.97	21.22	20.72	21.27	13,470	20.904	-0.39%
2019-09-06	0	25.40	25.20	25.40	24.00	25.10	58,800	1,447,525	24.618	21.31	21.14	21.31	20.13	21.06	70,094	20.651	0.79%
2019-09-05	0	25.20	25.20	25.50	25.00	25.60	13,400	337,525	25.188	21.14	21.14	21.39	20.97	21.48	15,974	21.130	-1.56%
2019-09-04	0	25.60	25.60	25.70	25.20	25.60	20,100	510,610	25.403	21.48	21.48	21.56	21.14	21.48	23,961	21.310	0.39%
2019-09-03	0	25.50	25.20	25.50	25.05	25.80	20,100	513,445	25.545	21.39	21.14	21.39	21.01	21.64	23,961	21.429	1.59%
2019-09-02	0	25.10	25.10	25.60	25.10	26.00	77,400	1,963,499	25.368	21.06	21.06	21.48	21.06	21.81	92,266	21.281	0.60%
2019-08-30	0	24.95	24.70	25.15	24.50	25.60	35,400	882,800	24.938	20.93	20.72	21.10	20.55	21.48	42,199	20.920	1.01%
2019-08-29	0	24.70	24.60	24.90	24.25	25.80	121,600	3,017,255	24.813	20.72	20.64	20.89	20.34	21.64	144,956	20.815	0.82%
2019-08-28	0	24.50	24.50	24.80	24.30	27.30	210,600	5,266,525	25.007	20.55	20.55	20.80	20.38	22.90	251,050	20.978	-9.26%
2019-08-27	0	27.00	26.95	27.10	26.90	32.30	620,800	17,644,075	28.422	22.65	22.61	22.73	22.57	27.10	740,037	23.842	-24.58%
2019-08-26	0	35.80	35.80	35.95	35.75	36.00	62,100	2,225,005	35.829	30.03	30.03	30.16	29.99	30.20	74,028	30.056	-0.56%
2019-08-23	0	36.00	35.80	36.00	35.80	36.00	12,800	460,760	35.997	30.20	30.03	30.20	30.03	30.20	15,258	30.197	0.00%
2019-08-22	0	36.00	35.55	36.00	36.00	36.00	400	14,400	36.000	30.20	29.82	30.20	30.20	30.20	477	30.200	0.00%
2019-08-21	0	36.00	35.70	36.00	35.70	36.80	49,400	1,780,980	36.052	30.20	29.95	30.20	29.95	30.87	58,888	30.243	-2.17%
2019-08-20	0	36.80	35.50	36.80	36.80	36.80	1,100	40,480	36.800	30.87	29.78	30.87	30.87	30.87	1,311	30.871	0.00%
2019-08-19	0	36.80	31.80	37.20	36.80	36.80	2,100	77,280	36.800	30.87	26.68	31.21	30.87	30.87	2,503	30.871	0.00%
2019-08-16	0	36.80	30.25	36.80	-	-	0	0	-	30.87	25.38	30.87	-	-	0	-	0.00%
2019-08-15	0	36.80	-	36.80	-	-	900	33,120	36.800	30.87	-	30.87	-	-	1,073	30.871	-0.14%
2019-08-14	0	36.85	35.10	36.85	-	-	0	0	-	30.91	29.44	30.91	-	-	0	-	0.00%
2019-08-13	0	36.85	36.05	36.85	36.80	36.95	3,700	136,315	36.842	30.91	30.24	30.91	30.87	31.00	4,411	30.906	1.24%
2019-08-12	0	36.40	36.35	37.00	36.25	36.50	4,100	149,190	36.388	30.54	30.49	31.04	30.41	30.62	4,887	30.525	1.11%
2019-08-09	0	36.00	35.00	36.00	36.00	36.50	2,500	91,200	36.480	30.20	29.36	30.20	30.20	30.62	2,980	30.602	-1.37%
2019-08-08	0	36.50	34.05	36.50	36.50	36.50	3,500	127,750	36.500	30.62	28.56	30.62	30.62	30.62	4,172	30.619	0.00%
2019-08-07	0	36.50	36.05	36.50	36.00	36.60	1,600	57,710	36.069	30.62	30.24	30.62	30.20	30.70	1,907	30.257	2.67%
2019-08-06	0	35.55	35.55	36.20	35.40	37.00	9,300	335,825	36.110	29.82	29.82	30.37	29.70	31.04	11,086	30.292	-6.45%
2019-08-05	0	38.00	37.50	38.00	37.50	38.00	600	22,600	37.667	31.88	31.46	31.88	31.46	31.88	715	31.598	-0.26%
2019-08-02	0	38.10	37.30	38.10	38.20	38.30	1,600	61,060	38.163	31.96	31.29	31.96	32.05	32.13	1,907	32.014	-0.91%
2019-08-01	0	38.45	33.10	38.45	38.45	38.50	1,100	42,300	38.455	32.25	27.77	32.25	32.25	32.30	1,311	32.259	0.00%
2019-07-31	0	38.45	38.10	38.45	38.45	38.50	6,600	254,075	38.496	32.25	31.96	32.25	32.25	32.30	7,868	32.294	-0.13%
2019-07-30	0	38.50	38.10	38.70	38.50	39.00	53,900	2,086,180	38.705	32.30	31.96	32.46	32.30	32.72	64,253	32.468	-0.52%
2019-07-29	0	38.70	38.50	38.70	38.50	38.70	6,700	258,990	38.655	32.46	32.30	32.46	32.30	32.46	7,987	32.427	0.26%
2019-07-26	0	38.60	38.50	38.60	38.50	39.00	16,900	652,270	38.596	32.38	32.30	32.38	32.30	32.72	20,146	32.377	0.00%
2019-07-25	0	38.60	38.60	38.85	38.60	39.40	7,800	302,945	38.839	32.38	32.38	32.59	32.38	33.05	9,298	32.581	-1.78%
2019-07-24	0	39.30	38.90	39.30	38.50	39.45	1,600	62,465	39.041	32.97	32.63	32.97	32.30	33.09	1,907	32.750	1.81%
2019-07-23	0	38.60	38.60	39.00	38.50	38.90	10,200	394,715	38.698	32.38	32.38	32.72	32.30	32.63	12,159	32.462	-1.53%
2019-07-22	0	39.20	38.55	39.20	39.00	39.40	700	27,385	39.121	32.88	32.34	32.88	32.72	33.05	834	32.818	0.51%
2019-07-19	0	39.00	38.70	39.10	-	-	0	0	-	32.72	32.46	32.80	-	-	0	-	0.00%
2019-07-18	0	39.00	38.65	39.00	38.95	39.05	4,300	167,310	38.909	32.72	32.42	32.72	32.67	32.76	5,126	32.640	0.13%
2019-07-17	0	38.95	38.95	39.75	38.95	39.90	20,700	814,690	39.357	32.67	32.67	33.35	32.67	33.47	24,676	33.016	-2.38%
2019-07-16	0	39.90	39.90	40.00	39.90	40.85	9,300	378,425	40.691	33.47	33.47	33.56	33.47	34.27	11,086	34.135	-2.44%
2019-07-15	0	40.90	39.90	40.90	-	-	0	0	-	34.31	33.47	34.31	-	-	0	-	-0.12%
2019-07-12	0	40.95	40.00	40.95	40.00	41.30	4,600	186,325	40.505	34.35	33.56	34.35	33.56	34.65	5,484	33.979	2.89%
2019-07-11	0	39.80	39.35	39.80	39.35	40.00	1,700	67,375	39.632	33.39	33.01	33.39	33.01	33.56	2,027	33.247	0.89%
2019-07-10	0	39.45	39.45	40.45	-	-	0	0	-	33.09	33.09	33.93	-	-	0	-	1.02%
2019-07-09	0	39.05	39.05	40.25	39.05	40.45	3,500	138,740	39.640	32.76	32.76	33.76	32.76	33.93	4,172	33.253	-2.25%
2019-07-08	0	39.95	39.05	39.95	39.65	40.15	1,600	63,870	39.919	33.51	32.76	33.51	33.26	33.68	1,907	33.487	2.04%
2019-07-05	0	39.15	39.15	40.00	39.15	40.80	19,600	786,905	40.148	32.84	32.84	33.56	32.84	34.23	23,365	33.679	0.38%
2019-07-04	0	39.00	38.70	39.00	38.60	39.90	5,100	199,850	39.186	32.72	32.46	32.72	32.38	33.47	6,080	32.872	1.96%
2019-07-03	0	38.25	38.25	39.30	38.05	39.95	5,900	232,230	39.361	32.09	32.09	32.97	31.92	33.51	7,033	33.019	-1.92%
2019-07-02	0	39.00	38.20	39.00	39.00	39.00	3,300	128,700	39.000	32.72	32.05	32.72	32.72	32.72	3,934	32.716	-0.64%
2019-06-28	0	39.25	38.30	39.25	38.60	39.85	2,300	90,295	39.259	32.93	32.13	32.93	32.38	33.43	2,742	32.933	0.64%
2019-06-27	0	39.00	38.20	39.00	39.00	39.40	2,300	90,000	39.130	32.72	32.05	32.72	32.72	33.05	2,742	32.826	2.63%
2019-06-26	0	38.00	38.00	38.50	37.95	41.00	48,100	1,856,925	38.606	31.88	31.88	32.30	31.84	34.39	57,339	32.385	-5.00%
2019-06-25	0	40.00	39.40	42.50	39.40	40.00	12,100	483,260	39.939	33.56	33.05	35.65	33.05	33.56	14,424	33.504	0.00%
2019-06-24	0	40.00	39.50	40.00	39.95	40.10	6,700	267,935	39.990	33.56	33.14	33.56	33.51	33.64	7,987	33.547	0.13%
2019-06-21	0	39.95	39.80	40.45	39.95	41.00	3,000	120,950	40.317	33.51	33.39	33.93	33.51	34.39	3,576	33.821	0.19%
2019-06-20	0	40.05	40.05	40.75	39.80	40.85	3,700	148,615	40.166	33.45	33.45	34.03	33.24	34.12	4,430	33.547	0.63%
2019-06-19	0	39.80	39.80	40.45	39.80	41.50	7,000	283,060	40.437	33.24	33.24	33.78	33.24	34.66	8,381	33.773	-2.33%
2019-06-18	0	40.75	40.00	41.90	-	-	0	0	-	34.03	33.41	34.99	-	-	0	-	0.00%
2019-06-17	0	40.75	38.50	42.40	40.00	41.50	5,700	231,025	40.531	34.03	32.16	35.41	33.41	34.66	6,825	33.851	0.62%
2019-06-14	0	40.50	40.00	40.50	40.50	40.50	1,000	40,500	40.500	33.83	33.41	33.83	33.83	33.83	1,197	33.825	3.58%
2019-06-13	0	39.10	40.00	40.20	39.10	41.50	11,400	459,890	40.341	32.66	33.41	33.57	32.66	34.66	13,649	33.693	-4.63%
2019-06-12	0	41.00	40.50	41.00	40.10	41.00	11,100	451,905	40.712	34.24	33.83	34.24	33.49	34.24	13,290	34.003	-0.97%
2019-06-11	0	41.40	41.05	41.50	41.00	42.15	8,000	332,965	41.621	34.58	34.28	34.66	34.24	35.20	9,579	34.761	-0.36%
2019-06-10	0	41.55	41.55	42.50	41.55	42.80	3,300	141,050	42.742	34.70	34.70	35.50	34.70	35.75	3,951	35.698	-1.07%
2019-06-06	0	42.00	42.00	42.50	-	-	0	0	-	35.08	35.08	35.50	-	-	0	-	1.20%
2019-06-05	0	41.50	41.50	41.80	41.50	41.80	1,100	45,880	41.709	34.66	34.66	34.91	34.66	34.91	1,317	34.835	-2.35%
2019-06-04	0	42.50	41.60	42.50	42.50	42.50	100	4,250	42.500	35.50	34.74	35.50	35.50	35.50	120	35.496	1.67%
2019-06-03	0	41.80	41.80	42.75	41.10	42.75	2,800	117,110	41.825	34.91	34.91	35.70	34.33	35.70	3,353	34.932	-2.45%
2019-05-31	0	42.85	41.80	42.90	40.50	43.00	700	28,835	41.193	35.79	34.91	35.83	33.83	35.91	838	34.404	3.50%
2019-05-30	0	41.40	40.50	41.95	41.40	42.00	4,600	192,700	41.891	34.58	33.83	35.04	34.58	35.08	5,508	34.987	-1.31%
2019-05-29	0	41.95	41.00	41.95	41.95	42.00	3,600	151,080	41.967	35.04	34.24	35.04	35.04	35.08	4,310	35.050	-0.12%
2019-05-28	0	42.00	41.65	42.60	42.00	42.05	2,200	92,460	42.027	35.08	34.79	35.58	35.08	35.12	2,634	35.101	-0.12%
2019-05-27	0	42.05	42.05	43.20	41.95	43.20	3,700	155,935	42.145	35.12	35.12	36.08	35.04	36.08	4,430	35.199	0.12%
2019-05-24	0	42.00	41.65	42.95	42.00	42.00	3,000	126,000	42.000	35.08	34.79	35.87	35.08	35.08	3,592	35.078	0.00%
2019-05-23	0	42.00	42.00	43.05	42.00	43.50	4,100	176,800	43.122	35.08	35.08	35.96	35.08	36.33	4,909	36.015	-3.45%
2019-05-22	0	43.50	41.10	43.50	43.45	43.80	3,400	147,990	43.526	36.33	34.33	36.33	36.29	36.58	4,071	36.353	1.64%
2019-05-21	0	42.80	41.10	42.80	42.00	42.80	1,200	50,560	42.133	35.75	34.33	35.75	35.08	35.75	1,437	35.190	5.16%
2019-05-20	0	40.70	40.70	41.50	40.70	43.00	7,400	311,225	42.057	33.99	33.99	34.66	33.99	35.91	8,860	35.126	-7.29%
2019-05-17	0	43.90	42.85	43.90	43.85	43.90	700	30,705	43.864	36.67	35.79	36.67	36.62	36.67	838	36.635	0.00%
2019-05-16	0	43.90	43.05	43.90	42.90	43.90	4,200	184,080	43.829	36.67	35.96	36.67	35.83	36.67	5,029	36.605	-0.45%
2019-05-15	0	44.10	43.10	44.10	43.00	44.30	20,300	878,805	43.291	36.83	36.00	36.83	35.91	37.00	24,306	36.156	3.16%
2019-05-14	0	42.75	43.00	57.60	41.05	42.80	7,000	294,320	42.046	35.70	35.91	48.11	34.28	35.75	8,381	35.116	3.39%
2019-05-10	0	41.35	41.30	42.00	41.30	42.50	4,800	201,200	41.917	34.54	34.49	35.08	34.49	35.50	5,747	35.009	-2.59%
2019-05-09	0	42.45	40.00	42.45	42.00	42.75	1,200	50,520	42.100	35.45	33.41	35.45	35.08	35.70	1,437	35.162	-0.70%
2019-05-08	0	42.75	41.75	42.75	41.55	42.80	5,200	219,680	42.246	35.70	34.87	35.70	34.70	35.75	6,226	35.284	-0.12%
2019-05-07	0	42.80	41.10	42.80	41.00	42.80	3,800	157,500	41.447	35.75	34.33	35.75	34.24	35.75	4,550	34.617	4.39%
2019-05-06	0	41.00	40.40	41.00	40.40	41.50	1,400	57,710	41.221	34.24	33.74	34.24	33.74	34.66	1,676	34.428	-1.20%
2019-05-03	0	41.50	40.60	50.00	41.50	42.80	7,100	296,240	41.724	34.66	33.91	41.76	34.66	35.75	8,501	34.848	-3.04%
2019-05-02	0	42.80	42.00	42.80	41.95	42.85	6,100	258,210	42.330	35.75	35.08	35.75	35.04	35.79	7,304	35.353	1.90%
2019-04-30	0	42.00	41.05	42.50	41.50	42.85	14,700	617,710	42.021	35.08	34.28	35.50	34.66	35.79	17,601	35.096	1.20%
2019-04-29	0	41.50	40.00	41.50	41.50	41.55	7,900	328,100	41.532	34.66	33.41	34.66	34.66	34.70	9,459	34.687	0.00%
2019-04-26	0	41.50	39.35	41.50	39.85	41.50	11,300	451,755	39.978	34.66	32.87	34.66	33.28	34.66	13,530	33.390	4.14%
2019-04-25	0	39.85	39.85	40.00	39.80	40.00	70,400	2,812,325	39.948	33.28	33.28	33.41	33.24	33.41	84,291	33.364	-0.62%
2019-04-24	0	40.10	40.00	40.10	39.80	40.50	37,800	1,508,005	39.894	33.49	33.41	33.49	33.24	33.83	45,259	33.320	0.50%
2019-04-23	0	39.90	39.90	40.00	39.55	40.40	37,300	1,488,625	39.910	33.32	33.32	33.41	33.03	33.74	44,660	33.332	1.40%
2019-04-18	0	39.35	39.35	40.50	39.00	40.50	15,300	604,125	39.485	32.87	32.87	33.83	32.57	33.83	18,319	32.978	-1.50%
2019-04-17	0	39.95	39.70	40.50	39.95	40.95	16,200	653,020	40.310	33.37	33.16	33.83	33.37	34.20	19,397	33.667	-1.48%
2019-04-16	0	40.55	40.50	41.50	40.00	42.10	14,000	575,175	41.084	33.87	33.83	34.66	33.41	35.16	16,763	34.313	-1.10%
2019-04-15	0	41.00	40.10	42.15	41.00	42.30	31,300	1,284,920	41.052	34.24	33.49	35.20	34.24	35.33	37,476	34.286	1.23%
2019-04-12	0	40.50	40.30	40.50	40.50	41.00	26,000	1,064,300	40.935	33.83	33.66	33.83	33.83	34.24	31,130	34.188	-1.22%
2019-04-11	0	41.00	40.55	41.00	40.50	41.20	29,800	1,221,745	40.998	34.24	33.87	34.24	33.83	34.41	35,680	34.242	1.11%
2019-04-10	0	40.55	40.55	41.00	40.50	41.20	37,500	1,537,170	40.991	33.87	33.87	34.24	33.83	34.41	44,900	34.236	-1.10%
2019-04-09	0	41.00	41.00	41.85	40.55	41.20	36,000	1,476,750	41.021	34.24	34.24	34.95	33.87	34.41	43,104	34.260	1.11%
2019-04-08	0	40.55	40.55	41.00	40.10	41.80	92,300	3,797,050	41.138	33.87	33.87	34.24	33.49	34.91	110,513	34.358	-3.11%
2019-04-04	0	41.85	40.80	42.25	40.10	42.85	18,800	770,325	40.975	34.95	34.08	35.29	33.49	35.79	22,510	34.222	-0.36%
2019-04-03	0	42.00	42.00	42.75	41.95	43.80	3,200	135,175	42.242	35.08	35.08	35.70	35.04	36.58	3,831	35.281	-3.45%
2019-04-02	0	43.50	42.05	43.50	42.00	43.55	15,300	645,125	42.165	36.33	35.12	36.33	35.08	36.37	18,319	35.216	-0.34%
2019-04-01	0	43.65	41.05	43.70	-	-	0	0	-	36.46	34.28	36.50	-	-	0	-	0.00%
2019-03-29	0	43.65	40.30	43.80	40.00	45.00	20,400	827,125	40.545	36.46	33.66	36.58	33.41	37.58	24,425	33.863	13.23%
2019-03-28	0	38.55	38.55	40.00	38.00	39.00	11,100	427,715	38.533	32.20	32.20	33.41	31.74	32.57	13,290	32.183	1.45%
2019-03-27	0	38.00	38.00	39.00	38.00	39.60	3,000	116,580	38.860	31.74	31.74	32.57	31.74	33.07	3,592	32.456	-2.56%
2019-03-26	0	39.00	38.00	39.00	39.00	39.60	3,200	124,920	39.038	32.57	31.74	32.57	32.57	33.07	3,831	32.604	0.00%
2019-03-25	0	39.00	38.00	39.00	39.00	39.80	59,200	2,310,760	39.033	32.57	31.74	32.57	32.57	33.24	70,881	32.600	-2.01%
2019-03-22	0	39.80	38.10	39.80	39.80	39.80	1,100	43,780	39.800	33.24	31.82	33.24	33.24	33.24	1,317	33.241	0.00%
2019-03-21	0	39.80	38.10	39.80	-	-	0	0	-	33.24	31.82	33.24	-	-	0	-	0.00%
2019-03-20	0	39.80	38.55	39.80	39.00	39.80	1,100	43,230	39.300	33.24	32.20	33.24	32.57	33.24	1,317	32.823	0.51%
2019-03-19	0	39.60	39.00	40.00	39.50	39.60	7,800	308,120	39.503	33.07	32.57	33.41	32.99	33.07	9,339	32.992	0.25%
2019-03-18	0	39.50	39.50	40.00	39.50	40.00	2,400	94,850	39.521	32.99	32.99	33.41	32.99	33.41	2,874	33.008	0.00%
2019-03-15	0	39.50	38.15	39.50	-	-	0	0	-	32.99	31.86	32.99	-	-	0	-	0.00%
2019-03-14	0	39.50	37.95	39.50	38.70	39.50	700	27,250	38.929	32.99	31.70	32.99	32.32	32.99	838	32.513	2.07%
2019-03-13	0	38.70	38.70	39.50	-	-	0	0	-	32.32	32.32	32.99	-	-	0	-	0.00%
2019-03-12	0	38.70	38.10	38.70	38.70	38.70	600	23,220	38.700	32.32	31.82	32.32	32.32	32.32	718	32.322	-0.77%
2019-03-11	0	39.00	38.00	39.00	-	-	0	0	-	32.57	31.74	32.57	-	-	0	-	-1.02%
2019-03-08	0	39.40	37.60	39.40	39.50	39.50	800	31,565	39.456	32.91	31.40	32.91	32.99	32.99	958	32.954	-0.13%
2019-03-07	0	39.45	38.65	39.45	38.65	39.45	300	11,690	38.967	32.95	32.28	32.95	32.28	32.95	359	32.545	1.15%
2019-03-06	0	39.00	38.65	39.00	-	-	0	0	-	32.57	32.28	32.57	-	-	0	-	-1.02%
2019-03-05	0	39.40	38.65	39.45	38.65	39.45	1,500	58,380	38.920	32.91	32.28	32.95	32.28	32.95	1,796	32.506	1.29%
2019-03-04	0	38.90	38.65	39.00	38.85	39.00	6,700	260,840	38.931	32.49	32.28	32.57	32.45	32.57	8,022	32.515	0.65%
2019-03-01	0	38.65	38.65	39.60	38.65	39.00	6,600	256,230	38.823	32.28	32.28	33.07	32.28	32.57	7,902	32.425	0.26%
2019-02-28	0	38.55	37.85	38.55	-	-	0	0	-	32.20	31.61	32.20	-	-	0	-	-0.13%
2019-02-27	0	38.60	38.00	38.60	38.65	38.80	1,200	46,395	38.663	32.24	31.74	32.24	32.28	32.41	1,437	32.291	-0.13%
2019-02-26	0	38.65	37.65	38.65	38.05	38.80	1,100	42,240	38.400	32.28	31.45	32.28	31.78	32.41	1,317	32.072	0.00%
2019-02-25	0	38.65	37.80	38.65	37.80	38.70	7,400	280,795	37.945	32.28	31.57	32.28	31.57	32.32	8,860	31.692	1.98%
2019-02-22	0	37.90	36.60	37.95	36.70	38.00	1,500	55,300	36.867	31.65	30.57	31.70	30.65	31.74	1,796	30.791	0.80%
2019-02-21	0	37.60	36.50	38.25	-	-	0	0	-	31.40	30.48	31.95	-	-	0	-	0.00%
2019-02-20	0	37.60	36.35	38.00	37.60	37.70	3,400	127,900	37.618	31.40	30.36	31.74	31.40	31.49	4,071	31.418	2.45%
2019-02-19	0	36.70	36.30	38.05	-	-	0	0	-	30.65	30.32	31.78	-	-	0	-	0.00%
2019-02-18	0	36.70	36.70	37.50	36.70	37.50	3,900	143,370	36.762	30.65	30.65	31.32	30.65	31.32	4,670	30.703	0.00%
2019-02-15	0	36.70	36.70	37.50	-	-	0	0	-	30.65	30.65	31.32	-	-	0	-	0.14%
2019-02-14	0	36.65	36.65	37.00	36.35	37.80	52,400	1,944,440	37.108	30.61	30.61	30.90	30.36	31.57	62,740	30.992	-0.81%
2019-02-13	0	36.95	36.95	37.20	-	-	0	0	-	30.86	30.86	31.07	-	-	0	-	0.82%
2019-02-12	0	36.65	36.65	37.45	36.65	36.65	200	7,330	36.650	30.61	30.61	31.28	30.61	30.61	239	30.610	0.14%
2019-02-11	0	36.60	36.60	37.00	36.50	39.45	45,800	1,696,665	37.045	30.57	30.57	30.90	30.48	32.95	54,837	30.940	-6.27%
2019-02-08	0	39.05	37.15	40.95	37.20	40.00	400	15,345	38.363	32.61	31.03	34.20	31.07	33.41	479	32.040	5.54%
2019-02-04	0	37.00	37.00	39.95	-	-	0	0	-	30.90	30.90	33.37	-	-	0	-	0.27%
2019-02-01	0	36.90	36.90	37.50	-	-	0	0	-	30.82	30.82	31.32	-	-	0	-	0.00%
2019-01-31	0	36.90	36.90	37.00	36.85	38.00	29,700	1,101,310	37.081	30.82	30.82	30.90	30.78	31.74	35,560	30.970	-0.27%
2019-01-30	0	37.00	36.35	37.00	37.00	38.00	15,400	570,030	37.015	30.90	30.36	30.90	30.90	31.74	18,439	30.915	0.27%
2019-01-29	0	36.90	36.70	37.50	36.60	38.85	9,700	366,865	37.821	30.82	30.65	31.32	30.57	32.45	11,614	31.588	-4.40%
2019-01-28	0	38.60	37.70	38.60	37.70	38.60	5,500	212,200	38.582	32.24	31.49	32.24	31.49	32.24	6,585	32.223	1.31%
2019-01-25	0	38.10	36.30	36.90	37.10	38.10	13,600	517,960	38.085	31.82	30.32	30.82	30.99	31.82	16,284	31.809	0.00%
2019-01-24	0	38.10	37.25	38.10	37.25	38.10	3,200	119,880	37.463	31.82	31.11	31.82	31.11	31.82	3,831	31.289	2.83%
2019-01-23	0	37.05	37.05	37.50	36.95	38.10	8,500	320,125	37.662	30.94	30.94	31.32	30.86	31.82	10,177	31.455	0.14%
2019-01-22	0	37.00	37.00	38.00	37.00	38.25	13,200	497,940	37.723	30.90	30.90	31.74	30.90	31.95	15,805	31.506	2.21%
2019-01-21	0	36.20	36.20	36.95	36.00	36.95	32,900	1,203,725	36.587	30.23	30.23	30.86	30.07	30.86	39,392	30.558	-0.82%
2019-01-18	0	36.50	36.50	37.30	36.00	38.00	6,800	251,370	36.966	30.48	30.48	31.15	30.07	31.74	8,142	30.874	-0.27%
2019-01-17	0	36.60	36.20	37.00	36.60	36.60	1,500	54,900	36.600	30.57	30.23	30.90	30.57	30.57	1,796	30.568	-0.95%
2019-01-16	0	36.95	36.25	36.95	36.95	38.75	1,900	70,490	37.100	30.86	30.28	30.86	30.86	32.36	2,275	30.986	2.07%
2019-01-15	0	36.20	35.35	37.00	35.35	36.60	500	17,970	35.940	30.23	29.52	30.90	29.52	30.57	599	30.017	-1.36%
2019-01-14	0	36.70	35.30	36.70	35.30	36.70	739,845	26,043,329	35.201	30.65	29.48	30.65	29.48	30.65	885,833	29.400	4.26%
2019-01-11	0	35.20	35.20	37.15	35.20	37.10	3,500	129,190	36.911	29.40	29.40	31.03	29.40	30.99	4,191	30.828	-2.49%
2019-01-10	0	36.10	35.50	36.10	35.40	36.70	23,600	849,325	35.988	30.15	29.65	30.15	29.57	30.65	28,257	30.057	-1.10%
2019-01-09	0	36.50	35.50	37.50	-	-	0	0	-	30.48	29.65	31.32	-	-	0	-	0.00%
2019-01-08	0	36.50	27.55	37.50	-	-	0	0	-	30.48	23.01	31.32	-	-	0	-	0.00%
2019-01-07	0	36.50	35.00	36.50	36.50	36.50	100	3,650	36.500	30.48	29.23	30.48	30.48	30.48	120	30.485	2.82%
2019-01-04	0	35.50	-	35.80	35.00	35.50	18,900	670,080	35.454	29.65	-	29.90	29.23	29.65	22,629	29.611	3.95%
2019-01-03	0	34.15	32.45	35.40	34.15	34.15	1,700	58,055	34.150	28.52	27.10	29.57	28.52	28.52	2,035	28.522	0.00%
2019-01-02	0	34.15	34.15	37.85	34.10	35.60	7,400	261,410	35.326	28.52	28.52	31.61	28.48	29.73	8,860	29.504	-3.80%
2018-12-31	0	35.50	35.10	38.90	35.50	36.00	5,600	200,090	35.730	29.65	29.32	32.49	29.65	30.07	6,705	29.842	2.90%
2018-12-28	0	34.50	34.50	35.40	34.30	34.30	5,100	179,430	35.182	28.81	28.81	29.57	28.65	28.65	6,106	29.384	-1.99%
2018-12-27	0	35.20	33.00	35.20	35.00	36.10	4,200	147,310	35.074	29.40	27.56	29.40	29.23	30.15	5,029	29.294	-2.22%
2018-12-24	0	36.00	32.50	36.00	36.00	36.00	2,500	90,000	36.000	30.07	27.14	30.07	30.07	30.07	2,993	30.067	-3.49%
2018-12-21	0	37.30	35.50	37.30	37.30	37.30	100	3,730	37.300	31.15	29.65	31.15	31.15	31.15	120	31.153	-1.84%
2018-12-20	0	38.00	37.05	38.00	36.00	38.00	4,600	166,460	36.187	31.74	30.94	31.74	30.07	31.74	5,508	30.223	2.70%
2018-12-19	0	37.00	37.00	38.20	37.00	38.20	4,000	152,040	38.010	30.90	30.90	31.90	30.90	31.90	4,789	31.746	-4.52%
2018-12-18	0	38.75	37.00	38.75	-	-	0	0	-	32.36	30.90	32.36	-	-	0	-	0.00%
2018-12-17	0	38.75	36.00	38.75	38.85	39.00	3,400	132,195	38.881	32.36	30.07	32.36	32.45	32.57	4,071	32.473	-0.26%
2018-12-14	0	38.85	36.00	38.85	-	-	0	0	-	32.45	30.07	32.45	-	-	0	-	-0.26%
2018-12-13	0	38.95	37.60	38.95	37.35	39.10	700	27,190	38.843	32.53	31.40	32.53	31.19	32.66	838	32.441	-0.38%
2018-12-12	0	39.10	37.10	39.75	38.00	39.90	1,100	42,190	38.355	32.66	30.99	33.20	31.74	33.32	1,317	32.034	5.53%
2018-12-11	0	37.05	37.05	38.00	36.55	38.00	1,900	70,330	37.016	30.94	30.94	31.74	30.53	31.74	2,275	30.915	-4.26%
2018-12-10	0	38.70	36.80	38.70	-	-	0	0	-	32.32	30.74	32.32	-	-	0	-	-0.39%
2018-12-07	0	38.85	37.90	38.90	37.90	39.00	10,200	397,680	38.988	32.45	31.65	32.49	31.65	32.57	12,213	32.563	2.91%
2018-12-06	0	37.75	38.00	38.40	37.30	39.90	28,700	1,113,780	38.808	31.53	31.74	32.07	31.15	33.32	34,363	32.412	4.28%
2018-12-05	0	36.20	36.20	38.00	35.25	40.00	12,100	474,155	39.186	30.23	30.23	31.74	29.44	33.41	14,488	32.728	1.69%
2018-12-04	0	35.60	35.80	36.50	35.30	36.55	4,400	159,890	36.339	29.73	29.90	30.48	29.48	30.53	5,268	30.350	1.28%
2018-12-03	0	35.15	35.15	35.40	34.25	36.00	17,100	598,591	35.005	29.36	29.36	29.57	28.61	30.07	20,474	29.236	5.08%
2018-11-30	0	33.45	33.45	34.00	32.05	36.00	121,100	4,073,612	33.638	27.94	27.94	28.40	26.77	30.07	144,996	28.095	-3.04%
2018-11-29	0	34.50	34.60	36.15	34.15	36.80	18,900	664,240	35.145	28.81	28.90	30.19	28.52	30.74	22,629	29.353	-2.95%
2018-11-28	0	35.55	35.55	35.70	35.55	37.10	10,700	385,485	36.027	29.69	29.69	29.82	29.69	30.99	12,811	30.089	-1.39%
2018-11-27	0	36.05	36.05	36.25	36.05	38.20	13,100	477,560	36.455	30.11	30.11	30.28	30.11	31.90	15,685	30.447	2.27%
2018-11-26	0	35.25	35.25	35.85	35.25	37.55	13,400	496,730	37.069	29.44	29.44	29.94	29.44	31.36	16,044	30.960	-5.75%
2018-11-23	0	37.40	37.10	40.00	37.40	37.40	500	18,700	37.400	31.24	30.99	33.41	31.24	31.24	599	31.236	0.00%
2018-11-22	0	37.40	37.15	37.40	37.10	37.55	3,700	138,525	37.439	31.24	31.03	31.24	30.99	31.36	4,430	31.269	0.67%
2018-11-21	0	37.15	37.15	42.20	37.05	37.65	6,200	233,100	37.597	31.03	31.03	35.25	30.94	31.45	7,423	31.401	-1.07%
2018-11-20	0	37.55	37.05	37.70	37.55	38.05	7,800	295,450	37.878	31.36	30.94	31.49	31.36	31.78	9,339	31.636	-2.21%
2018-11-19	0	38.40	38.50	39.70	38.40	38.60	3,800	146,590	38.576	32.07	32.16	33.16	32.07	32.24	4,550	32.219	-0.52%
2018-11-16	0	38.60	38.60	40.05	-	-	0	0	-	32.24	32.24	33.45	-	-	0	-	0.26%
2018-11-15	0	38.50	38.50	38.60	38.50	38.60	3,700	142,810	38.597	32.16	32.16	32.24	32.16	32.24	4,430	32.236	-0.26%
2018-11-14	0	38.60	38.60	42.70	-	-	0	0	-	32.24	32.24	35.66	-	-	0	-	0.39%
2018-11-13	0	38.45	38.10	38.45	40.45	40.45	1,000	40,450	40.450	32.11	31.82	32.11	33.78	33.78	1,197	33.784	-2.16%
2018-11-12	0	39.30	37.70	40.45	39.00	39.30	600	23,430	39.050	32.82	31.49	33.78	32.57	32.82	718	32.614	4.80%
2018-11-09	0	37.50	37.50	42.65	37.50	37.50	500	18,750	37.500	31.32	31.32	35.62	31.32	31.32	599	31.320	0.54%
2018-11-08	0	37.30	37.30	40.00	37.00	38.00	13,400	501,080	37.394	31.15	31.15	33.41	30.90	31.74	16,044	31.231	0.13%
2018-11-07	0	37.25	37.25	38.60	37.25	37.35	4,200	156,460	37.252	31.11	31.11	32.24	31.11	31.19	5,029	31.113	0.13%
2018-11-06	0	37.20	37.20	38.30	37.20	38.40	8,800	335,560	38.132	31.07	31.07	31.99	31.07	32.07	10,536	31.848	-2.87%
2018-11-05	0	38.30	38.10	38.30	38.30	40.00	22,000	863,160	39.235	31.99	31.82	31.99	31.99	33.41	26,341	32.769	-4.25%
2018-11-02	0	40.00	39.30	40.00	40.00	40.00	13,200	528,000	40.000	33.41	32.82	33.41	33.41	33.41	15,805	33.408	0.13%
2018-11-01	0	39.95	39.10	39.95	39.95	40.95	3,100	123,970	39.990	33.37	32.66	33.37	33.37	34.20	3,712	33.400	1.65%
2018-10-31	0	39.30	39.00	40.00	-	-	0	0	-	32.82	32.57	33.41	-	-	0	-	0.00%
2018-10-30	0	39.30	39.00	40.00	39.00	39.50	700	27,500	39.286	32.82	32.57	33.41	32.57	32.99	838	32.811	0.00%
2018-10-29	0	39.30	38.65	39.95	39.05	41.45	6,802	273,644	40.230	32.82	32.28	33.37	32.61	34.62	8,144	33.600	-4.15%
2018-10-26	0	41.00	40.00	46.45	41.00	41.50	2,300	94,645	41.150	34.24	33.41	38.79	34.24	34.66	2,754	34.368	-0.73%
2018-10-25	0	41.30	41.30	46.40	41.05	41.15	1,000	41,105	41.105	34.49	34.49	38.75	34.28	34.37	1,197	34.331	0.61%
2018-10-24	0	41.05	41.00	44.90	41.00	42.20	3,700	152,335	41.172	34.28	34.24	37.50	34.24	35.25	4,430	34.386	-2.61%
2018-10-23	0	42.15	41.20	42.25	42.10	42.15	2,600	109,510	42.119	35.20	34.41	35.29	35.16	35.20	3,113	35.178	-0.12%
2018-10-22	0	42.20	41.15	42.20	41.15	42.95	23,500	969,765	41.267	35.25	34.37	35.25	34.37	35.87	28,137	34.466	2.43%
2018-10-19	0	41.20	40.50	41.20	41.30	42.50	18,700	776,145	41.505	34.41	33.83	34.41	34.49	35.50	22,390	34.665	-4.19%
2018-10-18	0	43.00	42.90	43.00	43.00	43.00	5,300	228,050	43.028	35.91	35.83	35.91	35.91	35.91	6,346	35.937	0.00%
2018-10-16	0	43.00	42.50	43.00	43.00	43.00	400	17,200	43.000	35.91	35.50	35.91	35.91	35.91	479	35.913	0.00%
2018-10-15	0	43.00	41.50	43.00	43.00	43.00	7,500	322,500	43.000	35.91	34.66	35.91	35.91	35.91	8,980	35.913	0.00%
2018-10-12	0	43.00	43.00	43.90	40.05	44.00	24,800	1,077,305	43.440	35.91	35.91	36.67	33.45	36.75	29,694	36.281	-2.16%
2018-10-11	0	43.95	41.60	43.95	44.00	44.80	11,000	491,040	44.640	36.71	34.74	36.71	36.75	37.42	13,171	37.283	-1.90%
2018-10-10	0	44.80	44.05	45.80	44.80	45.80	700	31,460	44.943	37.42	36.79	38.25	37.42	38.25	838	37.536	0.00%
2018-10-09	0	44.80	44.80	45.00	44.80	44.80	1,800	80,640	44.800	37.42	37.42	37.58	37.42	37.42	2,155	37.417	-0.44%
2018-10-08	0	45.00	43.80	45.00	45.00	45.45	400	18,090	45.225	37.58	36.58	37.58	37.58	37.96	479	37.772	1.47%
2018-10-05	0	44.35	44.00	44.35	44.35	44.35	1,000	44,350	44.350	37.04	36.75	37.04	37.04	37.04	1,197	37.041	-0.34%
2018-10-04	0	44.50	43.00	44.50	44.75	44.95	2,400	107,545	44.810	37.17	35.91	37.17	37.38	37.54	2,874	37.426	-1.11%
2018-10-03	0	45.00	45.00	45.50	45.00	45.50	700	31,800	45.429	37.58	37.58	38.00	37.58	38.00	838	37.942	-2.17%
2018-10-02	0	46.00	44.00	46.40	-	-	0	0	-	38.42	36.75	38.75	-	-	0	-	0.00%
2018-09-28	0	46.00	44.00	46.00	46.00	46.00	100	4,600	46.000	38.42	36.75	38.42	38.42	38.42	120	38.419	2.11%
2018-09-27	0	45.05	44.40	46.80	-	-	0	0	-	37.63	37.08	39.09	-	-	0	-	0.00%
2018-09-26	0	45.05	44.95	46.80	45.00	45.05	1,700	76,555	45.032	37.63	37.54	39.09	37.58	37.63	2,035	37.611	0.22%
2018-09-24	0	44.95	44.00	46.80	44.95	44.95	1,400	62,930	44.950	37.54	36.75	39.09	37.54	37.54	1,676	37.542	-1.21%
2018-09-21	0	45.50	45.45	45.50	45.50	45.50	5,000	227,500	45.500	38.00	37.96	38.00	38.00	38.00	5,987	38.001	3.88%
2018-09-20	0	43.80	43.80	45.80	43.50	43.70	600	26,160	43.600	36.58	36.58	38.25	36.33	36.50	718	36.415	-0.68%
2018-09-19	0	44.10	44.10	45.80	44.00	44.05	2,200	96,805	44.002	36.83	36.83	38.25	36.75	36.79	2,634	36.751	0.23%
2018-09-18	0	44.00	43.25	46.70	44.00	44.00	1,000	44,000	44.000	36.75	36.12	39.00	36.75	36.75	1,197	36.749	-2.98%
2018-09-17	0	45.35	44.20	45.95	45.35	46.85	1,700	77,625	45.662	37.88	36.92	38.38	37.88	39.13	2,035	38.137	-0.33%
2018-09-14	0	45.50	45.50	46.80	44.10	46.30	14,000	640,645	45.760	38.00	38.00	39.09	36.83	38.67	16,763	38.219	2.94%
2018-09-13	0	44.20	44.20	46.30	43.85	44.25	1,600	70,565	44.103	36.92	36.92	38.67	36.62	36.96	1,916	36.835	-0.11%
2018-09-12	0	44.25	44.25	46.30	43.25	44.45	15,000	663,880	44.259	36.96	36.96	38.67	36.12	37.12	17,960	36.965	-0.45%
2018-09-11	0	44.45	44.45	45.00	44.05	44.20	3,200	141,410	44.191	37.12	37.12	37.58	36.79	36.92	3,831	36.908	1.95%
2018-09-10	0	43.60	43.60	44.00	43.60	44.05	2,000	87,655	43.828	36.41	36.41	36.75	36.41	36.79	2,395	36.605	0.11%
2018-09-07	0	43.55	43.55	44.30	43.50	47.85	1,200	53,885	44.904	36.37	36.37	37.00	36.33	39.96	1,437	37.504	-0.11%
2018-09-06	0	43.60	43.60	44.50	43.60	49.80	21,200	924,940	43.629	36.41	36.41	37.17	36.41	41.59	25,383	36.439	0.35%
2018-09-05	0	43.45	43.35	44.40	43.00	44.00	8,200	355,980	43.412	36.29	36.21	37.08	35.91	36.75	9,818	36.258	-2.14%
2018-09-04	0	44.40	44.00	44.40	44.40	44.65	2,900	130,160	44.883	37.08	36.75	37.08	37.08	37.29	3,472	37.486	-0.11%
2018-09-03	0	44.45	43.30	44.50	43.40	44.45	1,400	60,785	43.418	37.12	36.16	37.17	36.25	37.12	1,676	36.262	0.57%
2018-08-31	0	44.20	43.35	44.20	43.35	44.20	2,500	109,945	43.978	36.92	36.21	36.92	36.21	36.92	2,993	36.730	2.43%
2018-08-30	0	43.15	43.15	43.95	-	-	0	0	-	36.04	36.04	36.71	-	-	0	-	0.12%
2018-08-29	0	43.10	43.10	43.75	43.00	43.75	7,800	335,630	43.029	36.00	36.00	36.54	35.91	36.54	9,339	35.938	0.23%
2018-08-28	0	43.00	42.00	43.00	41.55	44.40	12,200	533,025	43.691	35.91	35.08	35.91	34.70	37.08	14,607	36.490	-2.27%
2018-08-27	0	44.00	43.55	44.00	43.55	44.00	5,100	223,490	43.822	36.75	36.37	36.75	36.37	36.75	6,106	36.600	0.69%
2018-08-24	0	43.70	43.30	43.70	43.00	43.80	19,400	840,370	43.318	36.50	36.16	36.50	35.91	36.58	23,228	36.179	1.63%
2018-08-23	0	43.00	41.80	43.00	41.70	43.00	2,300	97,055	42.198	35.91	34.91	35.91	34.83	35.91	2,754	35.244	2.26%
2018-08-22	0	42.05	42.00	43.00	42.05	42.55	2,500	106,215	42.486	35.12	35.08	35.91	35.12	35.54	2,993	35.484	-0.59%
2018-08-21	0	42.30	41.50	42.50	41.50	42.30	18,900	792,950	41.955	35.33	34.66	35.50	34.66	35.33	22,629	35.041	7.09%
2018-08-20	0	39.50	39.50	43.55	39.00	39.05	1,400	54,660	39.043	32.99	32.99	36.37	32.57	32.61	1,676	32.608	1.80%
2018-08-17	0	38.80	38.40	38.80	40.80	40.85	800	32,655	40.819	32.41	32.07	32.41	34.08	34.12	958	34.092	-4.79%
2018-08-16	0	40.75	40.75	41.90	40.70	40.90	2,000	81,560	40.780	34.03	34.03	34.99	33.99	34.16	2,395	34.059	-0.37%
2018-08-15	0	40.90	40.60	40.95	40.90	43.60	4,400	181,390	41.225	34.16	33.91	34.20	34.16	36.41	5,268	34.431	-6.30%
2018-08-14	0	43.65	42.00	43.65	40.60	43.65	9,900	410,515	41.466	36.46	35.08	36.46	33.91	36.46	11,853	34.632	3.19%
2018-08-13	0	42.30	42.05	43.45	42.05	42.30	1,400	58,995	42.139	35.33	35.12	36.29	35.12	35.33	1,676	35.195	0.59%
2018-08-10	0	42.05	42.00	42.05	42.05	42.05	200	8,410	42.050	35.12	35.08	35.12	35.12	35.12	239	35.120	0.00%
2018-08-09	0	42.05	42.00	43.40	42.00	42.05	700	29,410	42.014	35.12	35.08	36.25	35.08	35.12	838	35.090	0.12%
2018-08-08	0	42.00	41.50	42.25	41.95	42.20	7,000	293,895	41.985	35.08	34.66	35.29	35.04	35.25	8,381	35.066	0.00%
2018-08-07	0	42.00	42.00	42.55	42.00	43.50	1,200	51,215	42.679	35.08	35.08	35.54	35.08	36.33	1,437	35.646	-0.71%
2018-08-06	0	42.30	41.60	42.30	42.40	42.40	5,000	212,000	42.400	35.33	34.74	35.33	35.41	35.41	5,987	35.412	-0.24%
2018-08-03	0	42.40	41.00	42.40	-	-	0	0	-	35.41	34.24	35.41	-	-	0	-	-2.30%
2018-08-02	0	43.40	40.95	43.40	40.60	43.40	10,800	443,085	41.026	36.25	34.20	36.25	33.91	36.25	12,931	34.265	3.70%
2018-08-01	0	41.85	40.50	41.85	41.70	43.15	7,200	301,585	41.887	34.95	33.83	34.95	34.83	36.04	8,621	34.984	-0.59%
2018-07-31	0	42.10	40.80	42.10	40.25	42.10	8,000	324,005	40.501	35.16	34.08	35.16	33.62	35.16	9,579	33.826	1.94%
2018-07-30	0	41.30	40.40	41.30	40.35	41.40	5,800	239,165	41.235	34.49	33.74	34.49	33.70	34.58	6,944	34.440	2.74%
2018-07-27	0	40.20	40.20	40.80	40.20	40.20	200	8,040	40.200	33.57	33.57	34.08	33.57	33.57	239	33.575	-1.95%
2018-07-26	0	41.00	38.80	41.00	-	-	0	0	-	34.24	32.41	34.24	-	-	0	-	-0.73%
2018-07-25	0	41.30	40.10	41.30	41.30	41.50	400	16,530	41.325	34.49	33.49	34.49	34.49	34.66	479	34.515	0.73%
2018-07-24	0	41.00	40.00	41.00	40.70	41.00	3,600	146,790	40.775	34.24	33.41	34.24	33.99	34.24	4,310	34.055	0.86%
2018-07-23	0	40.65	40.00	40.65	39.50	40.90	7,500	304,450	40.593	33.95	33.41	33.95	32.99	34.16	8,980	33.903	6.83%
2018-07-20	0	38.05	38.00	39.35	38.05	39.50	3,800	149,580	39.363	31.78	31.74	32.87	31.78	32.99	4,550	32.876	-3.43%
2018-07-19	0	39.40	37.50	39.75	39.40	40.00	5,200	205,330	39.487	32.91	31.32	33.20	32.91	33.41	6,226	32.979	4.93%
2018-07-18	0	37.55	37.50	39.50	37.50	37.55	1,200	45,020	37.517	31.36	31.32	32.99	31.32	31.36	1,437	31.334	-4.94%
2018-07-17	0	39.50	39.00	39.55	38.05	39.50	5,500	211,765	38.503	32.99	32.57	33.03	31.78	32.99	6,585	32.157	5.33%
2018-07-16	0	37.50	37.50	38.25	37.45	37.55	5,700	213,770	37.504	31.32	31.32	31.95	31.28	31.36	6,825	31.323	-1.96%
2018-07-13	0	38.25	37.35	38.25	-	-	0	0	-	31.95	31.19	31.95	-	-	0	-	0.00%
2018-07-12	0	38.25	37.15	38.25	37.15	38.25	300	11,255	37.517	31.95	31.03	31.95	31.03	31.95	359	31.334	4.79%
2018-07-11	0	36.50	36.50	36.95	36.50	37.00	3,500	129,245	36.927	30.48	30.48	30.86	30.48	30.90	4,191	30.841	-3.18%
2018-07-10	0	37.70	37.70	37.80	37.50	37.60	300	11,260	37.533	31.49	31.49	31.57	31.32	31.40	359	31.348	0.53%
2018-07-09	0	37.50	37.50	37.85	37.05	37.95	9,100	338,375	37.184	31.32	31.32	31.61	30.94	31.70	10,896	31.056	-2.85%
2018-07-06	0	38.60	38.30	38.60	36.00	38.80	15,200	574,345	37.786	32.24	31.99	32.24	30.07	32.41	18,199	31.559	0.39%
2018-07-05	0	38.45	36.15	38.55	38.40	38.55	21,000	807,805	38.467	32.11	30.19	32.20	32.07	32.20	25,144	32.127	0.00%
2018-07-04	0	38.45	36.05	38.45	-	-	0	0	-	32.11	30.11	32.11	-	-	0	-	-0.13%
2018-07-03	0	38.50	37.35	38.55	37.25	38.50	1,600	61,000	38.125	32.16	31.19	32.20	31.11	32.16	1,916	31.842	0.00%
2018-06-29	0	38.50	37.50	38.55	38.50	38.55	12,700	489,375	38.533	32.16	31.32	32.20	32.16	32.20	15,206	32.183	0.00%
2018-06-28	0	38.50	38.15	38.60	38.10	38.60	19,700	755,935	38.372	32.16	31.86	32.24	31.82	32.24	23,587	32.048	-2.16%
2018-06-27	0	39.35	38.85	39.40	38.70	39.95	16,800	652,610	38.846	32.87	32.45	32.91	32.32	33.37	20,115	32.444	-0.38%
2018-06-26	0	39.50	39.50	42.00	38.40	39.45	9,500	365,820	38.507	32.99	32.99	35.08	32.07	32.95	11,375	32.161	2.60%
2018-06-25	0	38.50	38.55	39.05	38.50	40.05	10,500	410,470	39.092	32.16	32.20	32.61	32.16	33.45	12,572	32.650	-3.75%
2018-06-22	0	40.00	40.00	42.00	40.00	40.80	7,900	321,715	40.723	33.41	33.41	35.08	33.41	34.08	9,459	34.012	-4.76%
2018-06-21	0	42.00	39.15	41.95	42.00	42.00	200	8,400	42.000	35.08	32.70	35.04	35.08	35.08	239	35.078	7.28%
2018-06-20	0	39.15	39.15	39.80	39.00	39.15	3,200	124,875	39.023	32.70	32.70	33.24	32.57	32.70	3,831	32.592	0.51%
2018-06-19	0	38.95	38.95	40.65	38.95	40.95	17,300	694,015	40.116	32.53	32.53	33.95	32.53	34.20	20,714	33.505	-4.88%
2018-06-15	0	40.95	39.50	41.00	39.95	40.95	7,600	305,045	40.138	34.20	32.99	34.24	33.37	34.20	9,100	33.523	0.57%
2018-06-14	0	40.90	40.85	41.40	40.50	42.00	22,200	917,460	41.327	34.01	33.96	34.42	33.67	34.92	26,700	34.361	0.99%
2018-06-13	0	40.50	39.95	40.50	39.00	40.50	24,300	959,095	39.469	33.67	33.22	33.67	32.43	33.67	29,226	32.816	1.25%
2018-06-12	0	40.00	39.40	40.00	-	-	0	0	-	33.26	32.76	33.26	-	-	0	-	-1.23%
2018-06-11	0	40.50	39.40	40.50	40.50	40.50	100	4,050	40.500	33.67	32.76	33.67	33.67	33.67	120	33.674	1.25%
2018-06-08	0	40.00	39.30	40.00	39.95	40.00	2,300	91,985	39.993	33.26	32.68	33.26	33.22	33.26	2,766	33.252	0.00%
2018-06-07	0	40.00	40.00	40.50	39.95	40.50	41,100	1,644,180	40.004	33.26	33.26	33.67	33.22	33.67	49,432	33.261	2.30%
2018-06-06	0	39.10	39.10	40.00	39.10	40.00	12,600	503,435	39.955	32.51	32.51	33.26	32.51	33.26	15,154	33.221	-5.10%
2018-06-05	0	41.20	40.15	41.20	39.95	41.25	34,500	1,382,340	40.068	34.26	33.38	34.26	33.22	34.30	41,494	33.314	1.73%
2018-06-04	0	40.50	40.05	40.50	40.50	40.50	2,800	113,775	40.634	33.67	33.30	33.67	33.67	33.67	3,368	33.785	-1.82%
2018-06-01	0	41.25	40.00	41.25	41.25	41.25	100	4,125	41.250	34.30	33.26	34.30	34.30	34.30	120	34.297	3.25%
2018-05-31	0	39.95	38.00	40.95	39.00	40.95	8,500	339,885	39.986	33.22	31.59	34.05	32.43	34.05	10,223	33.247	0.13%
2018-05-30	0	39.90	37.70	40.00	39.90	40.00	10,400	414,970	39.901	33.17	31.35	33.26	33.17	33.26	12,508	33.175	-0.13%
2018-05-29	0	39.95	38.70	39.95	39.95	40.00	5,900	235,885	39.981	33.22	32.18	33.22	33.22	33.26	7,096	33.242	-0.12%
2018-05-28	0	40.00	38.20	40.00	39.95	40.20	29,800	1,192,405	40.014	33.26	31.76	33.26	33.22	33.42	35,841	33.269	0.00%
2018-05-25	0	40.00	38.95	40.00	-	-	0	0	-	33.26	32.38	33.26	-	-	0	-	0.00%
2018-05-24	0	40.00	39.00	40.00	40.00	40.00	3,600	144,000	40.000	33.26	32.43	33.26	33.26	33.26	4,330	33.258	0.00%
2018-05-23	0	40.00	38.95	40.00	-	-	0	0	-	33.26	32.38	33.26	-	-	0	-	0.00%
2018-05-21	0	40.00	38.95	40.00	40.00	40.00	15,100	604,000	40.000	33.26	32.38	33.26	33.26	33.26	18,161	33.258	0.00%
2018-05-18	0	40.00	39.00	40.00	40.00	40.50	7,500	301,200	40.160	33.26	32.43	33.26	33.26	33.67	9,020	33.391	0.00%
2018-05-17	0	40.00	39.10	40.00	39.00	41.20	49,300	2,000,210	40.572	33.26	32.51	33.26	32.43	34.26	59,294	33.734	0.00%
2018-05-16	0	40.00	39.35	40.00	40.00	40.10	23,000	920,490	40.021	33.26	32.72	33.26	33.26	33.34	27,663	33.276	0.00%
2018-05-15	0	40.00	38.90	40.00	40.00	40.00	2,300	92,000	40.000	33.26	32.34	33.26	33.26	33.26	2,766	33.258	0.00%
2018-05-14	0	40.00	39.00	40.00	40.00	40.05	10,200	408,010	40.001	33.26	32.43	33.26	33.26	33.30	12,268	33.259	0.00%
2018-05-11	0	40.00	38.05	40.00	40.00	40.00	2,900	116,000	40.000	33.26	31.64	33.26	33.26	33.26	3,488	33.258	0.00%
2018-05-10	0	40.00	38.80	40.20	40.00	40.00	5,700	228,000	40.000	33.26	32.26	33.42	33.26	33.26	6,856	33.258	0.00%
2018-05-09	0	40.00	38.80	40.00	40.00	40.00	3,300	132,000	40.000	33.26	32.26	33.26	33.26	33.26	3,969	33.258	0.00%
2018-05-08	0	40.00	39.00	40.00	39.90	40.00	7,000	279,990	39.999	33.26	32.43	33.26	33.17	33.26	8,419	33.257	0.00%
2018-05-07	0	40.00	38.95	40.00	40.00	40.00	10,000	400,000	40.000	33.26	32.38	33.26	33.26	33.26	12,027	33.258	0.00%
2018-05-04	0	40.00	38.95	40.20	39.60	40.00	10,000	399,320	39.932	33.26	32.38	33.42	32.93	33.26	12,027	33.201	1.27%
2018-05-03	0	39.50	38.80	39.80	39.00	40.00	7,900	311,710	39.457	32.84	32.26	33.09	32.43	33.26	9,502	32.806	-3.66%
2018-05-02	0	41.00	39.00	41.00	41.00	41.00	800	32,800	41.000	34.09	32.43	34.09	34.09	34.09	962	34.089	2.50%
2018-04-30	0	40.00	39.05	40.00	40.00	40.00	900	36,000	40.000	33.26	32.47	33.26	33.26	33.26	1,082	33.258	0.13%
2018-04-27	0	39.95	39.95	40.05	39.95	40.00	20,800	831,600	39.981	33.22	33.22	33.30	33.22	33.26	25,017	33.242	0.00%
2018-04-26	0	39.95	39.00	40.00	40.00	40.00	29,100	1,164,000	40.000	33.22	32.43	33.26	33.26	33.26	34,999	33.258	1.14%
2018-04-25	0	39.50	38.00	39.50	38.50	39.50	2,500	96,970	38.788	32.84	31.59	32.84	32.01	32.84	3,007	32.250	1.80%
2018-04-24	0	38.80	39.20	39.70	38.80	39.95	12,200	475,805	39.000	32.26	32.59	33.01	32.26	33.22	14,673	32.427	-2.88%
2018-04-23	0	39.95	38.60	39.95	-	-	0	0	-	33.22	32.09	33.22	-	-	0	-	0.00%
2018-04-20	0	39.95	39.65	39.95	39.90	40.00	9,900	395,580	39.958	33.22	32.97	33.22	33.17	33.26	11,907	33.223	0.13%
2018-04-19	0	39.90	39.60	39.90	39.70	40.00	52,000	2,077,700	39.956	33.17	32.93	33.17	33.01	33.26	62,542	33.221	0.50%
2018-04-18	0	39.70	39.60	39.70	39.70	40.00	2,700	107,610	39.856	33.01	32.93	33.01	33.01	33.26	3,247	33.138	-0.50%
2018-04-17	0	39.90	38.85	39.90	39.90	40.15	8,500	340,560	40.066	33.17	32.30	33.17	33.17	33.38	10,223	33.313	-1.48%
2018-04-16	0	40.50	39.90	40.50	39.90	40.60	7,600	305,945	40.256	33.67	33.17	33.67	33.17	33.76	9,141	33.471	-0.25%
2018-04-13	0	40.60	40.25	41.30	40.60	41.80	6,400	266,360	41.619	33.76	33.47	34.34	33.76	34.75	7,697	34.604	1.37%
2018-04-12	0	40.05	40.00	40.40	40.00	40.05	6,800	272,025	40.004	33.30	33.26	33.59	33.26	33.30	8,179	33.261	0.25%
2018-04-11	0	39.95	39.90	39.95	39.95	40.00	11,500	459,625	39.967	33.22	33.17	33.22	33.22	33.26	13,831	33.231	0.13%
2018-04-10	0	39.90	39.90	40.00	39.85	40.00	10,400	415,180	39.921	33.17	33.17	33.26	33.13	33.26	12,508	33.192	0.00%
2018-04-09	0	39.90	39.90	39.95	39.80	39.85	4,200	167,210	39.812	33.17	33.17	33.22	33.09	33.13	5,051	33.101	0.25%
2018-04-06	0	39.80	39.70	39.80	39.80	39.80	100	3,980	39.800	33.09	33.01	33.09	33.09	33.09	120	33.092	0.38%
2018-04-04	0	39.65	39.65	39.90	39.65	40.00	4,600	182,835	39.747	32.97	32.97	33.17	32.97	33.26	5,533	33.047	-0.38%
2018-04-03	0	39.80	39.35	39.80	38.80	39.80	500	19,600	39.200	33.09	32.72	33.09	32.26	33.09	601	32.593	-0.38%
2018-03-29	0	39.95	38.50	39.95	39.95	39.95	600	23,970	39.950	33.22	32.01	33.22	33.22	33.22	722	33.216	-0.12%
2018-03-28	0	40.00	39.30	40.00	38.95	40.35	86,300	3,439,890	39.860	33.26	32.68	33.26	32.38	33.55	103,795	33.141	1.78%
2018-03-27	0	39.30	39.15	39.30	39.30	39.45	24,400	958,130	39.268	32.68	32.55	32.68	32.68	32.80	29,346	32.649	0.77%
2018-03-26	0	39.00	38.55	39.20	38.50	39.50	42,400	1,659,180	39.132	32.43	32.05	32.59	32.01	32.84	50,995	32.536	0.00%
2018-03-23	0	39.00	37.20	39.00	38.80	39.20	72,200	2,821,490	39.079	32.43	30.93	32.43	32.26	32.59	86,837	32.492	-0.51%
2018-03-22	0	39.20	39.00	39.20	38.45	39.30	71,300	2,782,750	39.029	32.59	32.43	32.59	31.97	32.68	85,754	32.450	1.55%
2018-03-21	0	38.60	38.60	38.95	38.50	38.60	9,200	354,450	38.527	32.09	32.09	32.38	32.01	32.09	11,065	32.033	0.26%
2018-03-20	0	38.50	38.50	39.10	38.45	39.25	5,600	216,430	38.648	32.01	32.01	32.51	31.97	32.63	6,735	32.134	-2.28%
2018-03-19	0	39.40	38.15	39.40	37.85	39.40	2,200	83,725	38.057	32.76	31.72	32.76	31.47	32.76	2,646	31.642	4.10%
2018-03-16	0	37.85	37.80	38.20	37.80	37.80	18,000	680,400	37.800	31.47	31.43	31.76	31.43	31.43	21,649	31.429	0.13%
2018-03-15	0	37.80	37.80	39.25	37.80	38.05	600	22,705	37.842	31.43	31.43	32.63	31.43	31.64	722	31.463	-0.66%
2018-03-14	0	38.05	38.05	39.50	37.60	38.00	4,400	165,945	37.715	31.64	31.64	32.84	31.26	31.59	5,292	31.358	0.13%
2018-03-13	0	38.00	37.55	38.00	37.00	38.00	4,800	179,875	37.474	31.59	31.22	31.59	30.76	31.59	5,773	31.158	2.01%
2018-03-12	0	37.25	37.25	37.70	37.10	37.25	21,300	793,345	37.246	30.97	30.97	31.35	30.85	30.97	25,618	30.968	-0.40%
2018-03-09	0	37.40	37.40	37.90	-	-	0	0	-	31.10	31.10	31.51	-	-	0	-	0.00%
2018-03-08	0	37.40	37.35	37.90	37.00	37.05	1,300	48,115	37.012	31.10	31.05	31.51	30.76	30.81	1,564	30.773	0.27%
2018-03-07	0	37.30	37.25	37.90	36.90	37.25	6,800	252,225	37.092	31.01	30.97	31.51	30.68	30.97	8,179	30.840	0.40%
2018-03-06	0	37.15	37.10	37.95	36.15	37.15	2,100	77,425	36.869	30.89	30.85	31.55	30.06	30.89	2,526	30.655	2.91%
2018-03-05	0	36.10	36.10	37.80	36.00	36.05	2,300	82,810	36.004	30.02	30.02	31.43	29.93	29.97	2,766	29.936	0.28%
2018-03-02	0	36.00	35.60	36.00	35.60	36.15	23,200	834,925	35.988	29.93	29.60	29.93	29.60	30.06	27,903	29.922	-1.37%
2018-03-01	0	36.50	36.50	37.30	36.40	36.50	33,100	1,209,105	36.529	30.35	30.35	31.01	30.26	30.35	39,810	30.372	0.00%
2018-02-28	0	36.50	36.50	37.00	36.50	37.00	1,900	70,200	36.947	30.35	30.35	30.76	30.35	30.76	2,285	30.720	-1.62%
2018-02-27	0	37.10	37.10	38.25	37.10	37.20	10,000	371,480	37.148	30.85	30.85	31.80	30.85	30.93	12,027	30.887	0.00%
2018-02-26	0	37.10	37.10	37.50	36.60	37.65	28,000	1,045,660	37.345	30.85	30.85	31.18	30.43	31.30	33,676	31.050	-1.20%
2018-02-23	0	37.55	37.30	37.55	37.25	37.90	7,400	278,290	37.607	31.22	31.01	31.22	30.97	31.51	8,900	31.268	0.81%
2018-02-22	0	37.25	37.10	37.90	37.10	37.90	600	22,355	37.258	30.97	30.85	31.51	30.85	31.51	722	30.978	-1.97%
2018-02-21	0	38.00	37.25	38.00	37.05	38.70	1,000	38,145	38.145	31.59	30.97	31.59	30.81	32.18	1,203	31.716	-2.44%
2018-02-20	0	38.95	36.60	38.95	38.90	38.95	3,300	128,375	38.902	32.38	30.43	32.38	32.34	32.38	3,969	32.345	0.13%
2018-02-15	0	38.90	36.25	38.90	-	-	0	0	-	32.34	30.14	32.34	-	-	0	-	0.00%
2018-02-14	0	38.90	38.00	38.90	-	-	0	0	-	32.34	31.59	32.34	-	-	0	-	0.00%
2018-02-13	0	38.90	38.25	38.90	37.85	39.05	65,400	2,538,540	38.816	32.34	31.80	32.34	31.47	32.47	78,658	32.273	-0.26%
2018-02-12	0	39.00	38.85	39.80	38.20	39.10	43,100	1,678,765	38.950	32.43	32.30	33.09	31.76	32.51	51,837	32.385	0.13%
2018-02-09	0	38.95	37.60	39.00	36.60	39.00	39,000	1,474,590	37.810	32.38	31.26	32.43	30.43	32.43	46,906	31.437	-0.51%
2018-02-08	0	39.15	38.50	40.30	39.15	40.00	14,700	587,830	39.988	32.55	32.01	33.51	32.55	33.26	17,680	33.248	-1.88%
2018-02-07	0	39.90	39.00	39.90	39.15	41.10	38,200	1,546,915	40.495	33.17	32.43	33.17	32.55	34.17	45,944	33.670	2.44%
2018-02-06	0	38.95	38.95	39.20	37.75	40.80	46,600	1,795,520	38.530	32.38	32.38	32.59	31.39	33.92	56,047	32.036	2.50%
2018-02-05	0	38.00	37.10	38.50	36.95	38.20	25,500	969,260	38.010	31.59	30.85	32.01	30.72	31.76	30,669	31.603	-0.52%
2018-02-02	0	38.20	37.40	38.40	37.50	38.50	20,600	778,180	37.776	31.76	31.10	31.93	31.18	32.01	24,776	31.408	1.06%
2018-02-01	0	37.80	37.80	38.80	37.80	38.80	11,000	422,740	38.431	31.43	31.43	32.26	31.43	32.26	13,230	31.953	-0.66%
2018-01-31	0	38.05	37.50	38.10	36.00	38.05	41,100	1,533,080	37.301	31.64	31.18	31.68	29.93	31.64	49,432	31.014	1.87%
2018-01-30	0	37.35	37.35	38.70	37.30	39.25	32,200	1,234,175	38.328	31.05	31.05	32.18	31.01	32.63	38,728	31.868	-3.49%
2018-01-29	0	38.70	38.70	38.90	38.25	41.05	190,500	7,619,790	39.999	32.18	32.18	32.34	31.80	34.13	229,119	33.257	-5.61%
2018-01-26	0	41.00	39.60	41.10	40.90	41.80	38,000	1,563,965	41.157	34.09	32.93	34.17	34.01	34.75	45,704	34.220	0.00%
2018-01-25	0	41.00	40.00	41.00	39.35	41.50	108,100	4,404,055	40.741	34.09	33.26	34.09	32.72	34.51	130,014	33.874	0.00%
2018-01-24	0	41.00	40.85	41.40	37.80	41.85	686,800	27,407,655	39.906	34.09	33.96	34.42	31.43	34.80	826,031	33.180	-11.26%
2018-01-23	0	46.20	47.00	47.70	46.00	50.25	121,200	5,832,140	48.120	38.41	39.08	39.66	38.25	41.78	145,770	40.009	-4.84%
2018-01-22	0	48.55	48.55	48.60	45.85	49.00	78,200	3,774,590	48.268	40.37	40.37	40.41	38.12	40.74	94,053	40.133	6.59%
2018-01-19	0	45.55	45.50	45.85	45.25	46.00	1,900	86,660	45.611	37.87	37.83	38.12	37.62	38.25	2,285	37.923	-1.19%
2018-01-18	0	46.10	46.10	47.20	45.55	47.50	52,800	2,479,280	46.956	38.33	38.33	39.24	37.87	39.49	63,504	39.041	2.44%
2018-01-17	0	45.00	45.00	46.00	45.00	46.00	24,800	1,126,295	45.415	37.42	37.42	38.25	37.42	38.25	29,828	37.760	-2.17%
2018-01-16	0	46.00	45.20	46.00	43.65	47.00	1,300	57,695	44.381	38.25	37.58	38.25	36.29	39.08	1,564	36.900	-1.71%
2018-01-15	0	46.80	46.20	46.80	45.30	47.00	31,200	1,456,170	46.672	38.91	38.41	38.91	37.66	39.08	37,525	38.805	1.52%
2018-01-12	0	46.10	46.10	46.70	46.00	46.80	12,000	556,235	46.353	38.33	38.33	38.83	38.25	38.91	14,433	38.540	0.66%
2018-01-11	0	45.80	44.65	46.00	44.65	46.00	13,300	603,840	45.402	38.08	37.12	38.25	37.12	38.25	15,996	37.749	1.78%
2018-01-10	0	45.00	44.80	45.00	44.15	46.10	11,100	500,140	45.058	37.42	37.25	37.42	36.71	38.33	13,350	37.463	0.67%
2018-01-09	0	44.70	44.50	44.75	43.85	44.90	6,800	304,005	44.707	37.17	37.00	37.21	36.46	37.33	8,179	37.171	1.59%
2018-01-08	0	44.00	43.75	44.70	43.60	44.00	8,000	350,485	43.811	36.58	36.38	37.17	36.25	36.58	9,622	36.426	0.46%
2018-01-05	0	43.80	43.40	43.80	43.40	46.15	19,000	841,270	44.277	36.42	36.08	36.42	36.08	38.37	22,852	36.814	-2.77%
2018-01-04	0	45.05	45.05	45.40	44.05	47.00	32,900	1,487,015	45.198	37.46	37.46	37.75	36.63	39.08	39,570	37.580	4.04%
2018-01-03	0	43.30	43.30	44.00	43.05	45.50	11,600	519,775	44.808	36.00	36.00	36.58	35.79	37.83	13,952	37.256	-3.78%
2018-01-02	0	45.00	45.00	45.80	43.00	45.80	26,900	1,207,010	44.870	37.42	37.42	38.08	35.75	38.08	32,353	37.307	5.63%
2017-12-29	0	42.60	42.60	43.20	42.00	48.00	68,200	3,043,055	44.620	35.42	35.42	35.92	34.92	39.91	82,026	37.099	-1.84%
2017-12-28	0	43.40	43.40	43.45	38.00	43.80	82,000	3,357,820	40.949	36.08	36.08	36.13	31.59	36.42	98,623	34.047	14.21%
2017-12-27	0	38.00	37.95	38.00	37.95	38.05	126,900	4,822,935	38.006	31.59	31.55	31.59	31.55	31.64	152,626	31.600	2.70%
2017-12-22	0	37.00	37.00	37.95	35.60	37.30	80,600	2,982,480	37.003	30.76	30.76	31.55	29.60	31.01	96,940	30.766	-0.27%
2017-12-21	0	37.10	37.10	37.70	37.10	37.70	20,200	761,420	37.694	30.85	30.85	31.35	30.85	31.35	24,295	31.341	-1.85%
2017-12-20	0	37.80	36.60	37.80	35.95	37.95	26,500	967,030	36.492	31.43	30.43	31.43	29.89	31.55	31,872	30.341	0.80%
2017-12-19	0	37.50	36.40	37.50	36.40	37.50	146,100	5,406,140	37.003	31.18	30.26	31.18	30.26	31.18	175,718	30.766	1.35%
2017-12-18	0	37.00	36.65	37.50	36.50	38.00	4,900	183,700	37.490	30.76	30.47	31.18	30.35	31.59	5,893	31.171	-0.80%
2017-12-15	0	37.30	37.30	37.80	37.30	37.80	2,100	78,470	37.367	31.01	31.01	31.43	31.01	31.43	2,526	31.068	-1.19%
2017-12-14	0	37.75	37.70	37.75	37.75	37.75	3,600	135,900	37.750	31.39	31.35	31.39	31.39	31.39	4,330	31.387	0.13%
2017-12-13	0	37.70	37.70	38.00	37.70	37.70	200	7,540	37.700	31.35	31.35	31.59	31.35	31.35	241	31.346	-0.79%
2017-12-12	0	38.00	36.70	38.00	37.90	38.00	19,000	721,715	37.985	31.59	30.51	31.59	31.51	31.59	22,852	31.582	0.93%
2017-12-11	0	37.65	36.70	37.70	37.75	38.00	1,500	56,860	37.907	31.30	30.51	31.35	31.39	31.59	1,804	31.517	1.21%
2017-12-08	0	37.20	36.70	37.75	37.00	38.00	16,800	623,640	37.121	30.93	30.51	31.39	30.76	31.59	20,206	30.864	0.54%
2017-12-07	0	37.00	36.45	37.00	-	-	0	0	-	30.76	30.31	30.76	-	-	0	-	0.00%
2017-12-06	0	37.00	36.50	37.10	36.55	37.00	22,100	814,425	36.852	30.76	30.35	30.85	30.39	30.76	26,580	30.640	0.00%
2017-12-05	0	37.00	36.80	37.00	35.65	37.10	2,800	102,680	36.671	30.76	30.60	30.76	29.64	30.85	3,368	30.490	-2.12%
2017-12-04	0	37.80	36.80	37.80	-	-	0	0	-	31.43	30.60	31.43	-	-	0	-	0.00%
2017-12-01	0	37.80	37.00	37.80	37.80	37.90	1,600	60,540	37.838	31.43	30.76	31.43	31.43	31.51	1,924	31.460	-0.26%
2017-11-30	0	37.90	37.90	38.00	37.45	38.00	34,700	1,314,505	37.882	31.51	31.51	31.59	31.14	31.59	41,735	31.497	1.20%
2017-11-29	0	37.45	37.05	37.45	37.00	37.45	2,300	85,595	37.215	31.14	30.81	31.14	30.76	31.14	2,766	30.942	1.22%
2017-11-28	0	37.00	35.60	37.45	37.00	37.30	2,700	100,050	37.056	30.76	29.60	31.14	30.76	31.01	3,247	30.810	0.00%
2017-11-27	0	37.00	36.90	37.40	37.00	37.00	1,000	37,000	37.000	30.76	30.68	31.10	30.76	30.76	1,203	30.763	0.00%
2017-11-24	0	37.00	36.70	37.20	37.00	37.00	23,600	873,200	37.000	30.76	30.51	30.93	30.76	30.76	28,384	30.763	0.00%
2017-11-23	0	37.00	37.00	37.55	37.00	37.60	3,000	111,205	37.068	30.76	30.76	31.22	30.76	31.26	3,608	30.820	-0.67%
2017-11-22	0	37.25	37.05	37.30	37.05	37.25	700	25,975	37.107	30.97	30.81	31.01	30.81	30.97	842	30.853	0.68%
2017-11-21	0	37.00	37.00	37.50	37.00	37.55	15,000	555,860	37.057	30.76	30.76	31.18	30.76	31.22	18,041	30.811	-1.46%
2017-11-20	0	37.55	37.05	37.55	37.00	37.55	82,100	3,052,750	37.183	31.22	30.81	31.22	30.76	31.22	98,744	30.916	0.94%
2017-11-17	0	37.20	37.10	37.20	37.20	37.50	5,100	190,060	37.267	30.93	30.85	30.93	30.93	31.18	6,134	30.985	0.54%
2017-11-16	0	37.00	37.00	37.50	37.00	37.15	3,900	144,780	37.123	30.76	30.76	31.18	30.76	30.89	4,691	30.866	-0.13%
2017-11-15	0	37.05	37.05	37.55	37.00	37.55	31,000	1,148,220	37.039	30.81	30.81	31.22	30.76	31.22	37,284	30.796	-1.20%
2017-11-14	0	37.50	37.00	37.55	37.00	37.60	4,200	157,175	37.423	31.18	30.76	31.22	30.76	31.26	5,051	31.115	-0.13%
2017-11-13	0	37.55	37.05	37.55	-	-	0	0	-	31.22	30.81	31.22	-	-	0	-	0.00%
2017-11-10	0	37.55	37.55	37.60	37.40	37.75	1,900	71,520	37.642	31.22	31.22	31.26	31.10	31.39	2,285	31.297	0.40%
2017-11-09	0	37.40	36.70	37.40	37.35	37.40	6,200	231,870	37.398	31.10	30.51	31.10	31.05	31.10	7,457	31.095	0.54%
2017-11-08	0	37.20	36.35	37.20	36.80	37.20	495,200	18,322,845	37.001	30.93	30.22	30.93	30.60	30.93	595,589	30.764	1.22%
2017-11-07	0	36.75	36.75	37.00	36.35	36.70	9,500	346,570	36.481	30.56	30.56	30.76	30.22	30.51	11,426	30.332	0.96%
2017-11-06	0	36.40	36.40	36.50	35.75	36.40	5,300	191,310	36.096	30.26	30.26	30.35	29.72	30.26	6,374	30.012	0.97%
2017-11-03	0	36.05	36.00	36.05	36.00	37.00	25,400	925,450	36.435	29.97	29.93	29.97	29.93	30.76	30,549	30.294	1.12%
2017-11-02	0	35.65	35.60	36.05	35.55	35.80	9,000	320,330	35.592	29.64	29.60	29.97	29.56	29.77	10,825	29.593	0.00%
2017-11-01	0	35.65	35.60	36.00	35.60	36.00	18,800	671,210	35.703	29.64	29.60	29.93	29.60	29.93	22,611	29.685	0.14%
2017-10-31	0	35.60	35.60	35.95	35.60	36.00	27,400	979,560	35.750	29.60	29.60	29.89	29.60	29.93	32,955	29.724	-1.11%
2017-10-30	0	36.00	35.80	36.00	36.00	36.70	14,700	534,060	36.331	29.93	29.77	29.93	29.93	30.51	17,680	30.207	-1.91%
2017-10-27	0	36.70	36.65	36.70	36.50	36.90	18,000	660,515	36.695	30.51	30.47	30.51	30.35	30.68	21,649	30.510	-0.54%
2017-10-26	0	36.90	36.50	36.95	36.55	36.90	4,000	146,900	36.725	30.68	30.35	30.72	30.39	30.68	4,811	30.535	-0.27%
2017-10-25	0	37.00	37.00	37.80	36.95	37.10	3,800	140,695	37.025	30.76	30.76	31.43	30.72	30.85	4,570	30.784	0.00%
2017-10-24	0	37.00	36.40	37.10	36.40	37.75	3,200	117,470	36.709	30.76	30.26	30.85	30.26	31.39	3,849	30.522	1.51%
2017-10-23	0	36.45	36.40	37.80	36.40	36.45	200	7,285	36.425	30.31	30.26	31.43	30.26	30.31	241	30.285	0.28%
2017-10-20	0	36.35	36.35	37.25	36.35	36.35	2,900	105,415	36.350	30.22	30.22	30.97	30.22	30.22	3,488	30.223	0.00%
2017-10-19	0	36.35	36.00	37.15	36.30	37.40	11,000	403,105	36.646	30.22	29.93	30.89	30.18	31.10	13,230	30.469	0.41%
2017-10-18	0	36.20	36.20	36.50	36.20	37.00	24,600	901,320	36.639	30.10	30.10	30.35	30.10	30.76	29,587	30.463	-1.63%
2017-10-17	0	36.80	36.05	37.30	-	-	0	0	-	30.60	29.97	31.01	-	-	0	-	0.00%
2017-10-16	0	36.80	36.40	36.80	36.45	36.80	4,600	168,245	36.575	30.60	30.26	30.60	30.31	30.60	5,533	30.410	2.79%
2017-10-13	0	35.80	35.65	35.80	35.55	36.50	8,800	313,810	35.660	29.77	29.64	29.77	29.56	30.35	10,584	29.650	0.70%
2017-10-12	0	35.55	35.55	36.35	35.10	36.35	60,600	2,151,315	35.500	29.56	29.56	30.22	29.18	30.22	72,885	29.517	-3.40%
2017-10-11	0	36.80	36.50	36.80	36.00	37.30	2,400	87,715	36.548	30.60	30.35	30.60	29.93	31.01	2,887	30.388	2.65%
2017-10-10	0	35.85	35.85	37.00	35.50	35.55	10,700	379,880	35.503	29.81	29.81	30.76	29.52	29.56	12,869	29.519	-0.69%
2017-10-09	0	36.10	35.65	37.90	34.20	37.20	103,900	3,703,050	35.641	30.02	29.64	31.51	28.44	30.93	124,963	29.633	0.28%
2017-10-06	0	36.00	35.70	36.20	35.65	36.00	1,500	53,860	35.907	29.93	29.68	30.10	29.64	29.93	1,804	29.854	1.12%
2017-10-04	0	35.60	35.60	36.00	35.60	35.60	300	10,680	35.600	29.60	29.60	29.93	29.60	29.60	361	29.599	-1.11%
2017-10-03	0	36.00	35.60	37.00	-	-	0	0	-	29.93	29.60	30.76	-	-	0	-	0.00%
2017-09-29	0	36.00	34.00	36.00	36.00	37.00	24,600	898,525	36.525	29.93	28.27	29.93	29.93	30.76	29,587	30.369	1.55%
2017-09-28	0	35.45	35.10	35.95	35.10	35.50	10,700	378,800	35.402	29.47	29.18	29.89	29.18	29.52	12,869	29.435	1.29%
2017-09-27	0	35.00	34.60	35.15	-	-	0	0	-	29.10	28.77	29.23	-	-	0	-	0.00%
2017-09-26	0	35.00	34.55	35.00	34.55	35.00	5,500	190,720	34.676	29.10	28.73	29.10	28.73	29.10	6,615	28.832	0.00%
2017-09-25	0	35.00	34.60	35.00	34.50	35.00	26,200	904,410	34.519	29.10	28.77	29.10	28.68	29.10	31,511	28.701	-0.28%
2017-09-22	0	35.10	35.00	35.10	34.55	35.60	15,300	538,660	35.207	29.18	29.10	29.18	28.73	29.60	18,402	29.272	-1.96%
2017-09-21	0	35.80	35.05	35.80	35.75	37.10	27,500	1,003,075	36.475	29.77	29.14	29.77	29.72	30.85	33,075	30.327	-5.54%
2017-09-20	0	37.90	37.20	37.90	36.90	38.00	41,900	1,584,850	37.825	31.51	30.93	31.51	30.68	31.59	50,394	31.449	0.00%
2017-09-19	0	37.90	36.90	37.90	36.50	38.50	39,800	1,497,190	37.618	31.51	30.68	31.51	30.35	32.01	47,868	31.277	2.71%
2017-09-18	0	36.90	35.90	36.95	34.35	36.90	87,500	3,146,985	35.966	30.68	29.85	30.72	28.56	30.68	105,238	29.903	7.42%
2017-09-15	0	34.35	34.35	34.65	34.00	34.75	24,200	832,946	34.419	28.56	28.56	28.81	28.27	28.89	29,106	28.618	-0.58%
2017-09-14	0	34.55	34.40	34.55	33.80	34.85	62,800	2,143,860	34.138	28.73	28.60	28.73	28.10	28.98	75,531	28.384	4.70%
2017-09-13	0	33.00	33.00	33.50	32.80	33.65	24,800	820,450	33.083	27.44	27.44	27.85	27.27	27.98	29,828	27.506	0.92%
2017-09-12	0	32.70	32.70	33.30	32.50	32.80	5,700	185,880	32.611	27.19	27.19	27.69	27.02	27.27	6,856	27.114	2.19%
2017-09-11	0	32.00	32.00	33.50	32.00	32.00	10,100	323,200	32.000	26.61	26.61	27.85	26.61	26.61	12,148	26.606	-0.93%
2017-09-08	0	32.30	32.30	33.00	31.50	32.30	24,200	776,905	32.104	26.86	26.86	27.44	26.19	26.86	29,106	26.692	0.31%
2017-09-07	0	32.20	32.20	32.40	31.00	32.30	21,300	684,700	32.146	26.77	26.77	26.94	25.77	26.86	25,618	26.727	1.26%
2017-09-06	0	31.80	31.50	31.80	31.50	31.85	7,800	248,030	31.799	26.44	26.19	26.44	26.19	26.48	9,381	26.439	0.95%
2017-09-05	0	31.50	31.05	31.70	31.40	31.50	4,400	138,545	31.488	26.19	25.82	26.36	26.11	26.19	5,292	26.180	1.29%
2017-09-04	0	31.10	31.10	31.50	31.00	31.10	1,000	31,030	31.030	25.86	25.86	26.19	25.77	25.86	1,203	25.800	0.65%
2017-09-01	0	30.90	30.75	31.15	30.50	31.40	15,200	465,960	30.655	25.69	25.57	25.90	25.36	26.11	18,281	25.488	-1.59%
2017-08-31	0	31.40	30.70	31.80	30.60	31.80	37,383	1,151,546	30.804	26.11	25.53	26.44	25.44	26.44	44,961	25.612	-0.32%
2017-08-30	0	31.50	30.90	31.50	31.00	31.50	24,700	769,265	31.144	26.19	25.69	26.19	25.77	26.19	29,707	25.895	0.00%
2017-08-29	0	31.50	31.50	32.30	31.00	32.00	89,300	2,790,090	31.244	26.19	26.19	26.86	25.77	26.61	107,403	25.978	0.64%
2017-08-28	0	31.30	31.30	-	31.30	31.30	1,700	53,210	31.300	26.02	26.02	-	26.02	26.02	2,045	26.024	0.00%
2017-08-25	0	31.30	31.30	32.30	31.30	31.55	16,000	501,840	31.365	26.02	26.02	26.86	26.02	26.23	19,244	26.078	-1.73%
2017-08-24	0	31.85	31.50	31.85	-	-	500	15,925	31.850	26.48	26.19	26.48	-	-	601	26.482	0.00%
2017-08-22	0	31.85	31.60	31.85	31.00	32.30	55,500	1,761,505	31.739	26.48	26.27	26.48	25.77	26.86	66,751	26.389	-1.39%
2017-08-21	0	32.30	32.30	32.70	32.20	32.75	13,900	451,205	32.461	26.86	26.86	27.19	26.77	27.23	16,718	26.989	0.31%
2017-08-18	0	32.20	32.20	32.80	31.80	33.00	19,000	613,105	32.269	26.77	26.77	27.27	26.44	27.44	22,852	26.830	-2.87%
2017-08-17	0	33.15	33.00	33.20	33.15	33.50	29,900	993,165	33.216	27.56	27.44	27.60	27.56	27.85	35,961	27.617	-1.04%
2017-08-16	0	33.50	33.25	33.50	33.35	33.70	3,300	110,575	33.508	27.85	27.65	27.85	27.73	28.02	3,969	27.860	-0.59%
2017-08-15	0	33.70	33.25	33.70	33.70	33.75	300	10,115	33.717	28.02	27.65	28.02	28.02	28.06	361	28.034	-0.15%
2017-08-14	0	33.75	33.25	33.80	33.20	33.75	24,900	839,735	33.724	28.06	27.65	28.10	27.60	28.06	29,948	28.040	0.00%
2017-08-11	0	33.75	33.30	33.95	33.25	33.95	30,200	1,018,050	33.710	28.06	27.69	28.23	27.65	28.23	36,322	28.028	-0.74%
2017-08-10	0	34.00	34.00	34.50	33.80	33.85	4,100	138,615	33.809	28.27	28.27	28.68	28.10	28.14	4,931	28.110	-0.29%
2017-08-09	0	34.10	34.10	34.50	33.30	34.10	190,900	6,417,615	33.618	28.35	28.35	28.68	27.69	28.35	229,600	27.951	0.89%
2017-08-08	0	33.80	33.65	34.00	33.60	33.80	17,400	585,640	33.657	28.10	27.98	28.27	27.94	28.10	20,927	27.984	-0.73%
2017-08-07	0	34.05	34.05	34.10	33.15	34.25	12,100	410,500	33.926	28.31	28.31	28.35	27.56	28.48	14,553	28.207	-0.29%
2017-08-04	0	34.15	34.00	34.50	34.00	34.15	5,400	183,675	34.014	28.39	28.27	28.68	28.27	28.39	6,495	28.281	-0.87%
2017-08-03	0	34.45	34.00	34.45	34.15	34.45	206,000	7,035,215	34.152	28.64	28.27	28.64	28.39	28.64	247,761	28.395	0.88%
2017-08-02	0	34.15	33.50	34.15	33.10	34.30	13,600	460,360	33.850	28.39	27.85	28.39	27.52	28.52	16,357	28.144	2.86%
2017-08-01	0	33.20	33.20	33.70	33.20	34.10	307,600	10,360,320	33.681	27.60	27.60	28.02	27.60	28.35	369,958	28.004	-2.35%
2017-07-31	0	34.00	34.00	34.10	33.70	34.50	19,000	646,415	34.022	28.27	28.27	28.35	28.02	28.68	22,852	28.287	-0.29%
2017-07-28	0	34.10	34.00	34.10	34.15	34.90	10,500	360,855	34.367	28.35	28.27	28.35	28.39	29.02	12,629	28.574	-2.43%
2017-07-27	0	34.95	34.75	34.95	34.95	34.95	400	13,980	34.950	29.06	28.89	29.06	29.06	29.06	481	29.059	0.58%
2017-07-26	0	34.75	34.70	34.75	34.60	35.35	6,800	236,580	34.791	28.89	28.85	28.89	28.77	29.39	8,179	28.927	0.14%
2017-07-25	0	34.70	34.70	35.45	34.70	34.70	1,200	41,640	34.700	28.85	28.85	29.47	28.85	28.85	1,443	28.851	0.00%
2017-07-24	0	34.70	34.70	35.00	34.70	35.00	400	13,910	34.775	28.85	28.85	29.10	28.85	29.10	481	28.914	-0.86%
2017-07-21	0	35.00	34.85	35.00	34.90	35.00	300	10,480	34.933	29.10	28.98	29.10	29.02	29.10	361	29.045	0.29%
2017-07-20	0	34.90	34.85	34.90	34.80	35.00	8,800	307,230	34.913	29.02	28.98	29.02	28.93	29.10	10,584	29.028	-0.29%
2017-07-19	0	35.00	34.80	35.00	34.80	35.20	19,000	665,290	35.015	29.10	28.93	29.10	28.93	29.27	22,852	29.113	0.00%
2017-07-18	0	35.00	34.80	35.00	35.00	35.70	10,000	351,480	35.148	29.10	28.93	29.10	29.10	29.68	12,027	29.224	-1.96%
2017-07-17	0	35.70	35.55	36.00	34.60	36.10	71,300	2,538,365	35.601	29.68	29.56	29.93	28.77	30.02	85,754	29.600	-1.11%
2017-07-14	0	36.10	35.75	36.25	35.75	36.10	800	28,670	35.838	30.02	29.72	30.14	29.72	30.02	962	29.797	0.00%
2017-07-13	0	36.10	35.90	36.95	35.80	36.10	8,500	306,220	36.026	30.02	29.85	30.72	29.77	30.02	10,223	29.954	-0.14%
2017-07-12	0	36.15	35.80	36.20	36.15	36.30	1,500	54,420	36.280	30.06	29.77	30.10	30.06	30.18	1,804	30.165	-0.41%
2017-07-11	0	36.30	35.60	36.30	35.65	36.30	29,000	1,035,575	35.709	30.18	29.60	30.18	29.64	30.18	34,879	29.691	0.83%
2017-07-10	0	36.00	35.70	36.00	-	-	0	0	-	29.93	29.68	29.93	-	-	0	-	0.00%
2017-07-07	0	36.00	35.70	36.00	36.15	36.15	3,400	122,910	36.150	29.93	29.68	29.93	30.06	30.06	4,089	30.057	0.00%
2017-07-06	0	36.00	35.70	36.00	35.70	36.20	1,500	53,690	35.793	29.93	29.68	29.93	29.68	30.10	1,804	29.760	0.14%
2017-07-05	0	35.95	35.70	36.00	-	-	0	0	-	29.89	29.68	29.93	-	-	0	-	0.00%
2017-07-04	0	35.95	35.95	36.00	35.80	36.00	11,900	426,445	35.836	29.89	29.89	29.93	29.77	29.93	14,312	29.795	0.56%
2017-07-03	0	35.75	35.75	36.00	35.75	37.10	5,900	213,580	36.200	29.72	29.72	29.93	29.72	30.85	7,096	30.098	-2.32%
2017-06-30	0	36.60	35.75	37.25	35.55	37.35	5,800	208,715	35.985	30.43	29.72	30.97	29.56	31.05	6,976	29.920	2.52%
2017-06-29	0	35.70	35.70	35.80	35.65	35.70	9,600	342,690	35.697	29.68	29.68	29.77	29.64	29.68	11,546	29.680	-0.83%
2017-06-28	0	36.00	35.70	36.50	35.65	36.00	17,600	629,200	35.750	29.93	29.68	30.35	29.64	29.93	21,168	29.724	-0.14%
2017-06-27	0	36.05	35.75	36.10	35.70	36.05	1,300	46,510	35.777	29.97	29.72	30.02	29.68	29.97	1,564	29.747	-1.10%
2017-06-26	0	36.45	36.00	36.50	36.20	36.45	1,700	61,790	36.347	30.31	29.93	30.35	30.10	30.31	2,045	30.221	0.83%
2017-06-23	0	36.15	35.70	36.15	35.70	36.40	12,700	459,140	36.153	30.06	29.68	30.06	29.68	30.26	15,275	30.059	1.12%
2017-06-22	0	35.75	35.75	35.80	35.70	36.30	18,200	652,760	35.866	29.72	29.72	29.77	29.68	30.18	21,890	29.821	-0.97%
2017-06-21	0	36.10	35.90	36.10	36.20	36.35	43,800	1,586,380	36.219	30.02	29.85	30.02	30.10	30.22	52,679	30.114	-0.82%
2017-06-20	0	36.40	35.85	36.40	36.40	36.40	100	3,640	36.400	30.26	29.81	30.26	30.26	30.26	120	30.265	0.00%
2017-06-19	0	36.40	36.00	36.40	36.30	36.45	1,900	69,025	36.329	30.26	29.93	30.26	30.18	30.31	2,285	30.206	1.53%
2017-06-16	0	35.85	35.85	36.00	35.85	36.05	1,600	57,590	35.994	29.81	29.81	29.93	29.81	29.97	1,924	29.927	-0.18%
2017-06-15	0	36.20	36.15	36.55	36.20	36.50	51,400	1,868,860	36.359	29.86	29.82	30.15	29.86	30.11	62,314	29.991	-0.82%
2017-06-14	0	36.50	36.00	36.50	36.00	36.50	15,100	547,350	36.248	30.11	29.69	30.11	29.69	30.11	18,306	29.900	-0.14%
2017-06-13	0	36.55	35.80	36.55	34.80	36.55	35,900	1,259,570	35.086	30.15	29.53	30.15	28.71	30.15	43,523	28.941	-1.08%
2017-06-12	0	36.95	35.75	36.95	35.75	36.95	4,900	175,995	35.917	30.48	29.49	30.48	29.49	30.48	5,940	29.627	2.64%
2017-06-09	0	36.00	35.90	36.50	36.00	39.00	36,600	1,329,040	36.313	29.69	29.61	30.11	29.69	32.17	44,371	29.953	0.28%
2017-06-08	0	35.90	35.90	36.60	35.90	36.30	27,700	999,605	36.087	29.61	29.61	30.19	29.61	29.94	33,582	29.766	0.00%
2017-06-07	0	35.90	35.90	36.30	35.75	36.20	21,700	781,290	36.004	29.61	29.61	29.94	29.49	29.86	26,308	29.698	1.84%
2017-06-06	0	35.25	35.25	35.90	35.25	36.45	6,100	218,140	35.761	29.08	29.08	29.61	29.08	30.07	7,395	29.497	-2.08%
2017-06-05	0	36.00	35.25	36.00	35.10	36.55	11,900	428,495	36.008	29.69	29.08	29.69	28.95	30.15	14,427	29.701	1.41%
2017-06-02	0	35.50	35.05	36.00	35.50	36.00	10,100	362,375	35.879	29.28	28.91	29.69	29.28	29.69	12,245	29.595	2.60%
2017-06-01	0	34.60	34.60	34.95	34.60	35.45	18,300	641,515	35.055	28.54	28.54	28.83	28.54	29.24	22,186	28.916	-1.42%
2017-05-31	0	35.10	35.00	36.35	35.05	36.40	21,200	755,540	35.639	28.95	28.87	29.98	28.91	30.02	25,701	29.397	-2.23%
2017-05-29	0	35.90	35.20	35.95	35.50	35.90	8,800	312,590	35.522	29.61	29.03	29.65	29.28	29.61	10,669	29.300	0.00%
2017-05-26	0	35.90	35.50	35.90	35.50	36.60	13,900	501,775	36.099	29.61	29.28	29.61	29.28	30.19	16,851	29.776	-1.64%
2017-05-25	0	36.50	35.90	36.50	35.05	36.50	9,800	347,685	35.478	30.11	29.61	30.11	28.91	30.11	11,881	29.264	1.39%
2017-05-24	0	36.00	35.80	36.00	36.00	36.30	219,000	7,886,550	36.012	29.69	29.53	29.69	29.69	29.94	265,501	29.704	0.56%
2017-05-23	0	35.80	35.80	36.00	35.60	36.50	143,500	5,156,295	35.932	29.53	29.53	29.69	29.36	30.11	173,970	29.639	-4.02%
2017-05-22	0	37.30	36.70	37.30	-	-	0	0	-	30.77	30.27	30.77	-	-	0	-	-0.13%
2017-05-19	0	37.35	37.00	37.35	36.50	37.35	33,200	1,213,220	36.543	30.81	30.52	30.81	30.11	30.81	40,249	30.143	1.08%
2017-05-18	0	36.95	36.10	37.00	36.95	36.95	25,000	924,560	36.982	30.48	29.78	30.52	30.48	30.48	30,308	30.505	-0.40%
2017-05-17	0	37.10	36.00	37.10	37.10	37.10	1,200	44,520	37.100	30.60	29.69	30.60	30.60	30.60	1,455	30.602	2.49%
2017-05-16	0	36.20	35.55	36.20	36.15	36.20	64,000	2,310,940	36.108	29.86	29.32	29.86	29.82	29.86	77,589	29.784	0.14%
2017-05-15	0	36.15	36.00	36.15	35.95	37.25	24,300	885,083	36.423	29.82	29.69	29.82	29.65	30.73	29,460	30.044	-1.09%
2017-05-12	0	36.55	35.60	36.55	36.40	37.25	14,200	518,980	36.548	30.15	29.36	30.15	30.02	30.73	17,215	30.147	0.14%
2017-05-11	0	36.50	35.80	-	35.70	36.50	5,300	191,260	36.087	30.11	29.53	-	29.45	30.11	6,425	29.766	2.24%
2017-05-10	0	35.70	35.70	36.20	35.70	36.70	16,000	583,295	36.456	29.45	29.45	29.86	29.45	30.27	19,397	30.071	-1.24%
2017-05-09	0	36.15	35.60	36.20	35.65	36.65	10,600	383,450	36.175	29.82	29.36	29.86	29.41	30.23	12,851	29.839	-1.50%
2017-05-08	0	36.70	36.40	36.70	36.30	36.70	7,600	277,450	36.507	30.27	30.02	30.27	29.94	30.27	9,214	30.113	-1.87%
2017-05-05	0	37.40	36.50	37.40	-	-	0	0	-	30.85	30.11	30.85	-	-	0	-	-0.13%
2017-05-04	0	37.45	35.60	37.45	-	-	0	0	-	30.89	29.36	30.89	-	-	0	-	0.00%
2017-05-02	0	37.45	36.50	37.60	-	-	0	0	-	30.89	30.11	31.01	-	-	0	-	0.00%
2017-04-28	0	37.45	36.40	37.50	36.40	37.45	4,400	164,555	37.399	30.89	30.02	30.93	30.02	30.89	5,334	30.849	0.13%
2017-04-27	0	37.40	36.40	37.40	37.00	37.45	1,600	59,425	37.141	30.85	30.02	30.85	30.52	30.89	1,940	30.636	0.13%
2017-04-26	0	37.35	36.45	37.50	36.50	37.50	24,800	908,650	36.639	30.81	30.07	30.93	30.11	30.93	30,066	30.222	2.33%
2017-04-25	0	36.50	36.35	37.00	35.60	37.00	27,700	1,007,620	36.376	30.11	29.98	30.52	29.36	30.52	33,582	30.005	0.41%
2017-04-24	0	36.35	36.35	37.25	36.35	37.25	14,300	531,155	37.144	29.98	29.98	30.73	29.98	30.73	17,336	30.638	-2.28%
2017-04-21	0	37.20	36.80	37.20	36.80	37.20	23,500	870,930	37.061	30.68	30.35	30.68	30.35	30.68	28,490	30.570	0.54%
2017-04-20	0	37.00	37.00	37.40	36.60	37.20	23,600	872,290	36.961	30.52	30.52	30.85	30.19	30.68	28,611	30.488	0.14%
2017-04-19	0	36.95	36.50	36.95	36.50	37.00	25,000	919,695	36.788	30.48	30.11	30.48	30.11	30.52	30,308	30.345	-0.40%
2017-04-18	0	37.10	36.90	37.10	36.90	37.30	15,600	579,055	37.119	30.60	30.44	30.60	30.44	30.77	18,912	30.618	0.82%
2017-04-13	0	36.80	36.80	36.90	36.70	36.80	4,000	147,000	36.750	30.35	30.35	30.44	30.27	30.35	4,849	30.313	0.27%
2017-04-12	0	36.70	36.70	36.80	36.70	36.70	1,100	40,370	36.700	30.27	30.27	30.35	30.27	30.27	1,334	30.272	0.27%
2017-04-11	0	36.60	36.50	36.90	36.60	37.00	16,600	608,220	36.640	30.19	30.11	30.44	30.19	30.52	20,125	30.223	-0.54%
2017-04-10	0	36.80	36.80	36.90	36.15	36.90	9,000	330,175	36.686	30.35	30.35	30.44	29.82	30.44	10,911	30.261	1.66%
2017-04-07	0	36.20	36.20	36.55	36.15	36.15	300	10,845	36.150	29.86	29.86	30.15	29.82	29.82	364	29.819	0.00%
2017-04-06	0	36.20	36.10	36.20	-	-	0	0	-	29.86	29.78	29.86	-	-	0	-	-0.28%
2017-04-05	0	36.30	36.30	36.55	36.10	36.30	45,000	1,630,700	36.238	29.94	29.94	30.15	29.78	29.94	54,555	29.891	0.55%
2017-04-03	0	36.10	36.10	36.55	35.90	36.00	600	21,580	35.967	29.78	29.78	30.15	29.61	29.69	727	29.667	-1.23%
2017-03-31	0	36.55	36.50	36.55	36.00	36.55	41,000	1,476,275	36.007	30.15	30.11	30.15	29.69	30.15	49,706	29.700	1.95%
2017-03-30	0	35.85	35.85	36.00	35.85	35.90	1,500	53,825	35.883	29.57	29.57	29.69	29.57	29.61	1,818	29.599	0.56%
2017-03-29	0	35.65	35.70	36.00	35.50	35.90	57,500	2,051,600	35.680	29.41	29.45	29.69	29.28	29.61	69,709	29.431	-1.66%
2017-03-28	0	36.25	36.25	37.00	36.25	36.50	84,200	3,053,250	36.262	29.90	29.90	30.52	29.90	30.11	102,078	29.911	-1.36%
2017-03-27	0	36.75	36.75	36.80	36.50	36.95	24,400	894,950	36.678	30.31	30.31	30.35	30.11	30.48	29,581	30.254	2.08%
2017-03-24	0	36.00	36.00	36.95	36.00	36.55	11,200	403,745	36.049	29.69	29.69	30.48	29.69	30.15	13,578	29.735	0.00%
2017-03-23	0	36.00	36.00	36.50	36.00	36.00	100	3,600	36.000	29.69	29.69	30.11	29.69	29.69	121	29.695	0.00%
2017-03-22	0	36.00	35.65	36.50	36.00	36.50	2,300	83,300	36.217	29.69	29.41	30.11	29.69	30.11	2,788	29.874	-1.37%
2017-03-21	0	36.50	35.60	37.15	36.40	37.15	64,800	2,367,935	36.542	30.11	29.36	30.64	30.02	30.64	78,559	30.142	0.27%
2017-03-20	0	36.40	35.55	36.40	35.45	36.40	76,000	2,709,365	35.650	30.02	29.32	30.02	29.24	30.02	92,137	29.406	-0.41%
2017-03-17	0	36.55	35.65	36.55	35.55	37.00	7,200	263,115	36.544	30.15	29.41	30.15	29.32	30.52	8,729	30.143	2.96%
2017-03-16	0	35.50	35.50	36.50	35.50	35.60	2,400	85,265	35.527	29.28	29.28	30.11	29.28	29.36	2,910	29.305	1.14%
2017-03-15	0	35.10	35.00	36.55	35.10	35.20	10,200	358,035	35.101	28.95	28.87	30.15	28.95	29.03	12,366	28.954	0.29%
2017-03-14	0	35.00	35.00	36.55	34.80	35.05	12,200	426,850	34.988	28.87	28.87	30.15	28.71	28.91	14,790	28.860	0.00%
2017-03-13	0	35.00	35.00	35.55	34.55	35.35	31,000	1,090,380	35.174	28.87	28.87	29.32	28.50	29.16	37,582	29.013	-0.71%
2017-03-10	0	35.25	35.25	36.55	35.20	35.25	3,200	112,705	35.220	29.08	29.08	30.15	29.03	29.08	3,879	29.052	0.14%
2017-03-09	0	35.20	35.20	36.55	35.20	35.20	6,300	221,760	35.200	29.03	29.03	30.15	29.03	29.03	7,638	29.035	-1.95%
2017-03-08	0	35.90	35.90	36.55	35.85	35.95	12,200	437,900	35.893	29.61	29.61	30.15	29.57	29.65	14,790	29.607	-1.64%
2017-03-07	0	36.50	35.90	36.50	-	-	0	0	-	30.11	29.61	30.11	-	-	0	-	-0.27%
2017-03-06	0	36.60	36.05	37.05	36.60	36.60	4,400	161,040	36.600	30.19	29.74	30.56	30.19	30.19	5,334	30.190	0.00%
2017-03-03	0	36.60	36.60	37.00	36.55	37.00	6,000	219,750	36.625	30.19	30.19	30.52	30.15	30.52	7,274	30.210	-1.21%
2017-03-02	0	37.05	36.00	37.05	37.05	37.15	4,500	166,875	37.083	30.56	29.69	30.56	30.56	30.64	5,455	30.588	0.00%
2017-03-01	0	37.05	35.15	37.05	37.05	37.05	5,000	185,250	37.050	30.56	28.99	30.56	30.56	30.56	6,062	30.561	-0.67%
2017-02-28	0	37.30	37.15	37.30	34.00	37.30	29,300	1,035,820	35.352	30.77	30.64	30.77	28.05	30.77	35,521	29.161	7.03%
2017-02-27	0	34.85	34.85	35.00	34.85	35.35	48,200	1,696,520	35.198	28.75	28.75	28.87	28.75	29.16	58,434	29.033	-1.97%
2017-02-24	0	35.55	35.35	35.60	35.35	35.90	8,900	316,705	35.585	29.32	29.16	29.36	29.16	29.61	10,790	29.352	-1.11%
2017-02-23	0	35.95	35.35	36.00	35.95	36.25	41,700	1,505,430	36.101	29.65	29.16	29.69	29.65	29.90	50,554	29.779	-0.69%
2017-02-22	0	36.20	36.00	36.75	36.20	36.50	11,300	411,920	36.453	29.86	29.69	30.31	29.86	30.11	13,699	30.069	-0.82%
2017-02-21	0	36.50	36.50	36.60	36.50	36.80	12,400	454,730	36.672	30.11	30.11	30.19	30.11	30.35	15,033	30.249	-0.82%
2017-02-20	0	36.80	36.80	37.50	-	-	0	0	-	30.35	30.35	30.93	-	-	0	-	0.00%
2017-02-17	0	36.80	36.80	37.40	36.80	37.50	14,000	516,600	36.900	30.35	30.35	30.85	30.35	30.93	16,973	30.437	0.00%
2017-02-16	0	36.80	36.80	37.50	36.80	37.50	7,700	287,700	37.364	30.35	30.35	30.93	30.35	30.93	9,335	30.820	-1.87%
2017-02-15	0	37.50	37.00	37.50	36.95	37.55	30,700	1,137,495	37.052	30.93	30.52	30.93	30.48	30.97	37,219	30.563	1.35%
2017-02-14	0	37.00	36.60	37.10	36.60	37.00	25,100	920,660	36.680	30.52	30.19	30.60	30.19	30.52	30,430	30.255	1.09%
2017-02-13	0	36.60	36.05	36.75	36.50	37.00	5,100	187,145	36.695	30.19	29.74	30.31	30.11	30.52	6,183	30.268	-0.95%
2017-02-10	0	36.95	36.50	36.95	36.50	37.00	3,000	110,250	36.750	30.48	30.11	30.48	30.11	30.52	3,637	30.313	1.23%
2017-02-09	0	36.50	36.50	37.00	36.50	37.20	3,600	133,030	36.953	30.11	30.11	30.52	30.11	30.68	4,364	30.481	0.00%
2017-02-08	0	36.50	36.05	36.50	36.50	36.50	4,500	164,250	36.500	30.11	29.74	30.11	30.11	30.11	5,455	30.107	0.00%
2017-02-07	0	36.50	36.50	36.95	36.50	36.95	8,600	316,530	36.806	30.11	30.11	30.48	30.11	30.48	10,426	30.360	0.00%
2017-02-06	0	36.50	36.50	36.95	36.50	37.00	39,900	1,473,305	36.925	30.11	30.11	30.48	30.11	30.52	48,372	30.458	0.55%
2017-02-03	0	36.30	36.00	36.50	35.95	37.00	6,200	227,455	36.686	29.94	29.69	30.11	29.65	30.52	7,516	30.261	0.97%
2017-02-02	0	35.95	35.75	35.95	35.95	35.95	100	3,595	35.950	29.65	29.49	29.65	29.65	29.65	121	29.654	0.70%
2017-02-01	0	35.70	35.10	35.95	-	-	0	0	-	29.45	28.95	29.65	-	-	0	-	0.00%
2017-01-27	0	35.70	35.30	35.95	-	-	0	0	-	29.45	29.12	29.65	-	-	0	-	0.00%
2017-01-26	0	35.70	35.70	35.95	35.70	35.70	900	32,130	35.700	29.45	29.45	29.65	29.45	29.45	1,091	29.447	-0.28%
2017-01-25	0	35.80	35.20	35.80	35.20	35.80	3,200	114,320	35.725	29.53	29.03	29.53	29.03	29.53	3,879	29.468	0.85%
2017-01-24	0	35.50	35.50	35.95	-	-	0	0	-	29.28	29.28	29.65	-	-	0	-	0.00%
2017-01-23	0	35.50	35.50	35.70	35.40	35.50	700	24,840	35.486	29.28	29.28	29.45	29.20	29.28	849	29.271	0.71%
2017-01-20	0	35.25	35.25	35.95	35.25	36.30	2,000	71,075	35.538	29.08	29.08	29.65	29.08	29.94	2,425	29.313	-0.14%
2017-01-19	0	35.30	35.30	35.75	-	-	0	0	-	29.12	29.12	29.49	-	-	0	-	0.00%
2017-01-18	0	35.30	35.30	35.75	35.20	35.20	20,200	711,040	35.200	29.12	29.12	29.49	29.03	29.03	24,489	29.035	-0.56%
2017-01-17	0	35.50	35.35	35.70	35.00	35.75	6,300	222,655	35.342	29.28	29.16	29.45	28.87	29.49	7,638	29.152	1.00%
2017-01-16	0	35.15	35.10	36.00	35.10	35.60	3,100	109,010	35.165	28.99	28.95	29.69	28.95	29.36	3,758	29.006	-1.26%
2017-01-13	0	35.60	35.10	36.10	35.60	35.65	10,400	370,260	35.602	29.36	28.95	29.78	29.36	29.41	12,608	29.366	0.00%
2017-01-12	0	35.60	35.60	36.70	35.05	35.70	2,000	70,630	35.315	29.36	29.36	30.27	28.91	29.45	2,425	29.130	0.28%
2017-01-11	0	35.50	35.50	36.95	35.00	35.05	1,000	35,025	35.025	29.28	29.28	30.48	28.87	28.91	1,212	28.891	-0.14%
2017-01-10	0	35.55	35.55	36.85	35.20	35.20	500	17,600	35.200	29.32	29.32	30.40	29.03	29.03	606	29.035	0.14%
2017-01-09	0	35.50	35.50	36.30	34.80	35.50	6,100	214,555	35.173	29.28	29.28	29.94	28.71	29.28	7,395	29.013	1.14%
2017-01-06	0	35.10	35.05	36.00	35.05	36.55	13,900	505,005	36.331	28.95	28.91	29.69	28.91	30.15	16,851	29.968	-5.65%
2017-01-05	0	37.20	36.80	37.20	35.00	37.20	46,500	1,678,895	36.105	30.68	30.35	30.68	28.87	30.68	56,373	29.782	7.83%
2017-01-04	0	34.50	34.50	35.00	34.30	34.50	26,300	907,330	34.499	28.46	28.46	28.87	28.29	28.46	31,884	28.457	0.58%
2017-01-03	0	34.30	34.15	34.45	34.10	34.30	11,900	407,290	34.226	28.29	28.17	28.42	28.13	28.29	14,427	28.232	0.88%
2016-12-30	0	34.00	34.00	34.60	33.95	34.00	27,600	939,870	34.053	28.05	28.05	28.54	28.00	28.05	33,460	28.089	0.00%
2016-12-29	0	34.00	34.00	34.20	33.40	34.50	13,500	460,600	34.119	28.05	28.05	28.21	27.55	28.46	16,366	28.143	1.49%
2016-12-28	0	33.50	33.50	34.45	33.10	34.10	22,200	748,390	33.711	27.63	27.63	28.42	27.30	28.13	26,914	27.807	-0.89%
2016-12-23	0	33.80	33.65	33.80	-	-	500	16,900	33.800	27.88	27.76	27.88	-	-	606	27.880	-0.44%
2016-12-22	0	33.95	33.65	34.00	34.00	34.05	38,500	1,309,025	34.001	28.00	27.76	28.05	28.05	28.09	46,675	28.046	-0.15%
2016-12-21	0	34.00	33.60	34.00	33.70	34.00	21,500	730,670	33.985	28.05	27.72	28.05	27.80	28.05	26,065	28.032	0.89%
2016-12-20	0	33.70	33.65	34.90	33.60	34.00	13,700	465,135	33.951	27.80	27.76	28.79	27.72	28.05	16,609	28.005	-0.88%
2016-12-19	0	34.00	33.70	33.90	33.65	34.05	7,700	259,795	33.740	28.05	27.80	27.96	27.76	28.09	9,335	27.830	1.04%
2016-12-16	0	33.65	33.65	34.90	-	-	0	0	-	27.76	27.76	28.79	-	-	0	-	0.30%
2016-12-15	0	33.55	33.55	34.45	33.50	33.50	1,100	36,850	33.500	27.67	27.67	28.42	27.63	27.63	1,334	27.633	-1.32%
2016-12-14	0	34.00	34.00	34.90	34.00	34.90	5,800	198,450	34.216	28.05	28.05	28.79	28.05	28.79	7,032	28.223	-2.58%
2016-12-13	0	34.90	34.85	34.90	34.90	35.00	6,600	230,660	34.948	28.79	28.75	28.79	28.79	28.87	8,001	28.827	0.14%
2016-12-12	0	34.85	34.10	35.00	34.85	35.00	4,500	157,100	34.911	28.75	28.13	28.87	28.75	28.87	5,455	28.797	-0.43%
2016-12-09	0	35.00	35.00	35.50	-	-	0	0	-	28.87	28.87	29.28	-	-	0	-	0.00%
2016-12-08	0	35.00	35.00	35.20	35.00	35.20	8,100	283,700	35.025	28.87	28.87	29.03	28.87	29.03	9,820	28.890	0.00%
2016-12-07	0	35.00	33.90	35.00	33.90	35.00	26,400	900,085	34.094	28.87	27.96	28.87	27.96	28.87	32,006	28.123	3.09%
2016-12-06	0	33.95	33.95	34.15	33.95	34.20	18,100	617,440	34.113	28.00	28.00	28.17	28.00	28.21	21,943	28.138	-0.73%
2016-12-05	0	34.20	34.20	34.30	32.90	34.35	5,500	185,520	33.731	28.21	28.21	28.29	27.14	28.33	6,668	27.823	0.00%
2016-12-02	0	34.20	34.00	34.20	33.75	35.50	45,400	1,556,575	34.286	28.21	28.05	28.21	27.84	29.28	55,040	28.281	-1.44%
2016-12-01	0	34.70	34.55	35.45	34.55	35.20	5,400	188,850	34.972	28.62	28.50	29.24	28.50	29.03	6,547	28.847	-1.00%
2016-11-30	0	35.05	35.00	36.05	35.00	36.05	14,500	513,800	35.434	28.91	28.87	29.74	28.87	29.74	17,579	29.228	1.01%
2016-11-29	0	34.70	34.70	35.30	34.70	36.30	178,600	6,383,160	35.740	28.62	28.62	29.12	28.62	29.94	216,523	29.480	-4.01%
2016-11-28	0	36.15	36.15	36.50	35.80	36.70	25,000	902,770	36.111	29.82	29.82	30.11	29.53	30.27	30,308	29.786	-1.23%
2016-11-25	0	36.60	36.00	36.65	35.65	36.65	3,900	142,460	36.528	30.19	29.69	30.23	29.41	30.23	4,728	30.131	-0.14%
2016-11-24	0	36.65	36.25	36.65	36.50	36.90	900	32,945	36.606	30.23	29.90	30.23	30.11	30.44	1,091	30.194	-0.81%
2016-11-23	0	36.95	36.05	36.95	35.60	37.00	27,000	988,465	36.610	30.48	29.74	30.48	29.36	30.52	32,733	30.198	3.79%
2016-11-22	0	35.60	35.15	36.00	35.60	37.00	53,300	1,952,110	36.625	29.36	28.99	29.69	29.36	30.52	64,617	30.210	-2.73%
2016-11-21	0	36.60	36.60	36.95	36.60	37.70	8,000	296,920	37.115	30.19	30.19	30.48	30.19	31.10	9,699	30.615	-2.01%
2016-11-18	0	37.35	36.95	38.00	36.95	38.00	7,000	260,925	37.275	30.81	30.48	31.34	30.48	31.34	8,486	30.747	0.95%
2016-11-17	0	37.00	37.00	37.75	37.00	37.00	100	3,700	37.000	30.52	30.52	31.14	30.52	30.52	121	30.520	-1.99%
2016-11-16	0	37.75	37.50	37.75	36.95	41.10	20,900	781,935	37.413	31.14	30.93	31.14	30.48	33.90	25,338	30.860	2.17%
2016-11-15	0	36.95	36.80	36.95	36.95	37.00	1,600	59,195	36.997	30.48	30.35	30.48	30.48	30.52	1,940	30.517	-0.14%
2016-11-14	0	37.00	37.00	38.00	37.00	37.55	12,400	459,660	37.069	30.52	30.52	31.34	30.52	30.97	15,033	30.577	0.00%
2016-11-11	0	37.00	36.40	37.00	36.50	37.40	20,500	754,020	36.781	30.52	30.02	30.52	30.11	30.85	24,853	30.339	-1.20%
2016-11-10	0	37.45	37.45	37.55	37.00	37.15	12,200	451,790	37.032	30.89	30.89	30.97	30.52	30.64	14,790	30.546	1.49%
2016-11-09	0	36.90	36.85	36.90	36.85	37.95	22,900	847,495	37.009	30.44	30.40	30.44	30.40	31.30	27,762	30.527	-2.89%
2016-11-08	0	38.00	38.10	38.30	37.30	38.30	46,600	1,756,310	37.689	31.34	31.43	31.59	30.77	31.59	56,495	31.088	-1.30%
2016-11-07	0	38.50	38.20	38.50	38.10	38.50	7,100	272,190	38.337	31.76	31.51	31.76	31.43	31.76	8,608	31.622	0.52%
2016-11-04	0	38.30	38.30	38.70	38.30	38.70	600	23,020	38.367	31.59	31.59	31.92	31.59	31.92	727	31.647	-0.52%
2016-11-03	0	38.50	38.50	38.70	38.50	38.50	5,400	207,900	38.500	31.76	31.76	31.92	31.76	31.76	6,547	31.757	0.00%
2016-11-02	0	38.50	38.35	38.65	38.50	38.50	1,000	38,500	38.500	31.76	31.63	31.88	31.76	31.76	1,212	31.757	-0.39%
2016-11-01	0	38.65	38.30	38.65	38.60	38.70	6,800	262,830	38.651	31.88	31.59	31.88	31.84	31.92	8,244	31.882	-0.64%
2016-10-31	0	38.90	38.70	39.00	37.75	38.90	36,200	1,371,440	37.885	32.09	31.92	32.17	31.14	32.09	43,886	31.250	0.52%
2016-10-28	0	38.70	38.70	38.95	38.60	38.70	12,300	476,050	38.703	31.92	31.92	32.13	31.84	31.92	14,912	31.925	0.26%
2016-10-27	0	38.60	38.50	39.80	38.50	38.60	9,700	373,905	38.547	31.84	31.76	32.83	31.76	31.84	11,760	31.796	0.13%
2016-10-26	0	38.55	38.55	39.00	38.50	38.80	13,000	501,275	38.560	31.80	31.80	32.17	31.76	32.00	15,760	31.806	-1.15%
2016-10-25	0	39.00	39.00	39.80	39.00	39.00	5,000	195,000	39.000	32.17	32.17	32.83	32.17	32.17	6,062	32.169	0.00%
2016-10-24	0	39.00	39.00	39.80	39.00	39.00	100	3,900	39.000	32.17	32.17	32.83	32.17	32.17	121	32.169	-1.27%
2016-10-20	0	39.50	39.50	40.00	39.00	39.50	10,700	419,850	39.238	32.58	32.58	32.99	32.17	32.58	12,972	32.366	0.77%
2016-10-19	0	39.20	39.20	39.30	39.00	39.50	1,800	70,800	39.333	32.33	32.33	32.42	32.17	32.58	2,182	32.444	0.51%
2016-10-18	0	39.00	39.00	39.50	38.85	39.00	18,600	724,900	38.973	32.17	32.17	32.58	32.05	32.17	22,549	32.147	0.39%
2016-10-17	0	38.85	38.55	38.85	38.85	39.05	12,300	479,385	38.974	32.05	31.80	32.05	32.05	32.21	14,912	32.148	-0.64%
2016-10-14	0	39.10	39.10	39.40	39.05	39.60	12,100	476,770	39.402	32.25	32.25	32.50	32.21	32.66	14,669	32.501	-1.01%
2016-10-13	0	39.50	39.30	39.50	39.50	40.00	1,100	43,500	39.545	32.58	32.42	32.58	32.58	32.99	1,334	32.619	-1.00%
2016-10-12	0	39.90	39.15	39.90	39.05	39.90	3,800	149,370	39.308	32.91	32.29	32.91	32.21	32.91	4,607	32.423	0.25%
2016-10-11	0	39.80	39.50	39.80	39.15	39.80	4,500	176,470	39.216	32.83	32.58	32.83	32.29	32.83	5,455	32.347	0.76%
2016-10-07	0	39.50	39.20	40.00	39.50	40.00	500	19,800	39.600	32.58	32.33	32.99	32.58	32.99	606	32.664	-1.25%
2016-10-06	0	40.00	39.60	40.00	39.50	40.00	2,800	111,850	39.946	32.99	32.66	32.99	32.58	32.99	3,395	32.950	0.00%
2016-10-05	0	40.00	39.60	40.00	39.80	40.00	5,500	219,980	39.996	32.99	32.66	32.99	32.83	32.99	6,668	32.991	0.13%
2016-10-04	0	39.95	39.15	39.95	39.15	39.95	900	35,715	39.683	32.95	32.29	32.95	32.29	32.95	1,091	32.733	-0.12%
2016-10-03	0	40.00	39.15	40.00	-	-	0	0	-	32.99	32.29	32.99	-	-	0	-	0.00%
2016-09-30	0	40.00	39.00	40.00	-	-	0	0	-	32.99	32.17	32.99	-	-	0	-	0.00%
2016-09-29	0	40.00	39.05	40.00	40.00	40.00	2,400	96,000	40.000	32.99	32.21	32.99	32.99	32.99	2,910	32.994	0.00%
2016-09-28	0	40.00	39.05	40.00	39.00	40.00	95,000	3,715,045	39.106	32.99	32.21	32.99	32.17	32.99	115,172	32.257	1.14%
2016-09-27	0	39.55	39.55	40.30	39.55	40.00	8,600	343,260	39.914	32.62	32.62	33.24	32.62	32.99	10,426	32.923	-0.88%
2016-09-26	0	39.90	39.60	39.90	39.95	40.00	3,600	143,945	39.985	32.91	32.66	32.91	32.95	32.99	4,364	32.982	-0.37%
2016-09-23	0	40.05	40.05	40.50	40.05	40.30	3,000	120,200	40.067	33.04	33.04	33.41	33.04	33.24	3,637	33.049	-0.62%
2016-09-22	0	40.30	40.05	40.30	40.00	40.30	26,300	1,054,610	40.099	33.24	33.04	33.24	32.99	33.24	31,884	33.076	0.25%
2016-09-21	0	40.20	39.90	40.20	39.50	40.70	130,100	5,218,960	40.115	33.16	32.91	33.16	32.58	33.57	157,724	33.089	-1.95%
2016-09-20	0	41.00	40.60	41.00	40.60	41.05	17,200	703,790	40.918	33.82	33.49	33.82	33.49	33.86	20,852	33.751	0.00%
2016-09-19	0	41.00	40.70	41.00	41.00	41.00	1,200	49,200	41.000	33.82	33.57	33.82	33.82	33.82	1,455	33.819	0.00%
2016-09-15	0	41.00	40.80	41.00	41.00	41.05	51,900	2,128,020	41.002	33.82	33.65	33.82	33.82	33.86	62,920	33.821	0.99%
2016-09-14	0	40.60	40.60	40.80	40.15	41.00	19,000	772,000	40.632	33.49	33.49	33.65	33.12	33.82	23,034	33.515	-0.98%
2016-09-13	0	41.00	41.00	41.50	40.95	41.50	235,566	9,658,931	41.003	33.82	33.82	34.23	33.78	34.23	285,584	33.822	0.49%
2016-09-12	0	40.80	40.80	40.95	40.80	41.55	58,800	2,415,930	41.087	33.65	33.65	33.78	33.65	34.27	71,285	33.891	-1.81%
2016-09-09	0	41.55	41.55	42.80	41.05	42.25	29,000	1,207,765	41.647	34.27	34.27	35.30	33.86	34.85	35,158	34.353	-0.36%
2016-09-08	0	41.70	41.70	42.15	41.50	42.00	15,000	624,970	41.665	34.40	34.40	34.77	34.23	34.64	18,185	34.367	-0.24%
2016-09-07	0	41.80	41.60	41.80	41.60	42.20	10,000	418,610	41.861	34.48	34.31	34.48	34.31	34.81	12,123	34.529	0.36%
2016-09-06	0	41.65	41.60	41.65	41.50	42.00	13,500	564,615	41.823	34.36	34.31	34.36	34.23	34.64	16,366	34.498	-0.83%
2016-09-05	0	42.00	42.00	42.25	41.80	42.00	14,500	608,220	41.946	34.64	34.64	34.85	34.48	34.64	17,579	34.600	-0.24%
2016-09-02	0	42.10	42.10	43.20	42.10	43.15	6,100	259,325	42.512	34.73	34.73	35.63	34.73	35.59	7,395	35.067	-2.43%
2016-09-01	0	43.15	41.80	43.15	43.35	43.35	2,000	86,700	43.350	35.59	34.48	35.59	35.76	35.76	2,425	35.758	-0.80%
2016-08-31	0	43.50	42.00	43.90	41.10	43.90	20,300	853,980	42.068	35.88	34.64	36.21	33.90	36.21	24,610	34.700	4.44%
2016-08-30	0	41.65	41.65	41.85	41.00	42.00	16,500	686,955	41.634	34.36	34.36	34.52	33.82	34.64	20,003	34.342	-0.12%
2016-08-29	0	41.70	41.55	41.70	41.00	42.00	65,700	2,719,535	41.393	34.40	34.27	34.40	33.82	34.64	79,650	34.143	0.48%
2016-08-26	0	41.50	41.50	42.05	41.50	42.40	26,500	1,110,510	41.906	34.23	34.23	34.69	34.23	34.97	32,127	34.566	-0.48%
2016-08-25	0	41.70	41.05	41.70	41.00	41.75	5,000	208,085	41.617	34.40	33.86	34.40	33.82	34.44	6,062	34.328	1.58%
2016-08-24	0	41.05	41.05	41.55	41.05	42.00	48,000	1,995,000	41.563	33.86	33.86	34.27	33.86	34.64	58,192	34.283	-1.08%
2016-08-23	0	41.50	41.05	41.50	41.00	41.90	29,800	1,240,910	41.641	34.23	33.86	34.23	33.82	34.56	36,128	34.348	0.12%
2016-08-22	0	41.45	41.35	41.45	40.30	41.55	62,000	2,568,705	41.431	34.19	34.11	34.19	33.24	34.27	75,165	34.174	2.35%
2016-08-19	0	40.50	40.50	40.60	40.50	40.60	52,200	2,118,700	40.588	33.41	33.41	33.49	33.41	33.49	63,284	33.479	-0.25%
2016-08-18	0	40.60	40.60	40.65	40.50	41.00	36,900	1,498,380	40.607	33.49	33.49	33.53	33.41	33.82	44,735	33.495	0.00%
2016-08-17	0	40.60	40.60	40.65	40.20	40.75	8,200	330,650	40.323	33.49	33.49	33.53	33.16	33.61	9,941	33.261	-0.25%
2016-08-16	0	40.70	40.45	40.70	40.70	40.90	3,200	130,675	40.836	33.57	33.37	33.57	33.57	33.74	3,879	33.684	0.00%
2016-08-15	0	40.70	40.30	40.70	40.20	40.70	9,400	378,935	40.312	33.57	33.24	33.57	33.16	33.57	11,396	33.252	-0.37%
2016-08-12	0	40.85	40.40	40.85	40.40	40.85	8,300	335,975	40.479	33.70	33.32	33.70	33.32	33.70	10,062	33.389	0.74%
2016-08-11	0	40.55	40.40	40.70	40.45	40.70	5,200	210,695	40.518	33.45	33.32	33.57	33.37	33.57	6,304	33.422	-0.12%
2016-08-10	0	40.60	40.55	41.10	40.60	41.25	5,100	208,350	40.853	33.49	33.45	33.90	33.49	34.03	6,183	33.698	-0.98%
2016-08-09	0	41.00	40.40	41.00	40.00	41.30	9,900	403,455	40.753	33.82	33.32	33.82	32.99	34.07	12,002	33.615	0.00%
2016-08-08	0	41.00	40.75	41.00	40.60	41.30	44,500	1,826,280	41.040	33.82	33.61	33.82	33.49	34.07	53,949	33.852	1.23%
2016-08-05	0	40.50	40.40	40.50	40.10	40.80	30,300	1,222,910	40.360	33.41	33.32	33.41	33.08	33.65	36,734	33.291	-0.86%
2016-08-04	0	40.85	40.80	40.90	40.75	40.90	9,900	404,180	40.826	33.70	33.65	33.74	33.61	33.74	12,002	33.676	-0.12%
2016-08-03	0	40.90	40.85	40.90	40.40	41.30	2,500	101,540	40.616	33.74	33.70	33.74	33.32	34.07	3,031	33.502	0.00%
2016-08-01	0	40.90	40.90	41.00	40.60	41.00	14,600	596,220	40.837	33.74	33.74	33.82	33.49	33.82	17,700	33.685	0.74%
2016-07-29	0	40.60	40.60	40.95	40.50	41.30	12,100	491,945	40.657	33.49	33.49	33.78	33.41	34.07	14,669	33.536	-1.46%
2016-07-28	0	41.20	40.70	41.20	40.60	41.30	1,100	45,360	41.236	33.98	33.57	33.98	33.49	34.07	1,334	34.014	1.48%
2016-07-27	0	40.60	40.60	41.30	40.50	41.30	6,700	273,980	40.893	33.49	33.49	34.07	33.41	34.07	8,123	33.730	-1.69%
2016-07-26	0	41.30	40.85	41.30	-	-	0	0	-	34.07	33.70	34.07	-	-	0	-	0.00%
2016-07-25	0	41.30	40.80	41.30	40.70	41.40	3,200	130,575	40.805	34.07	33.65	34.07	33.57	34.15	3,879	33.658	-0.24%
2016-07-22	0	41.40	40.70	41.40	41.10	41.40	5,600	230,220	41.111	34.15	33.57	34.15	33.90	34.15	6,789	33.910	0.98%
2016-07-21	0	41.00	40.80	41.45	41.00	41.15	8,700	358,600	41.218	33.82	33.65	34.19	33.82	33.94	10,547	33.999	0.86%
2016-07-20	0	40.65	40.65	41.30	40.45	41.45	2,862	117,391	41.017	33.53	33.53	34.07	33.37	34.19	3,470	33.833	-1.57%
2016-07-19	0	41.30	40.50	41.30	40.30	41.55	6,500	266,525	41.004	34.07	33.41	34.07	33.24	34.27	7,880	33.822	1.85%
2016-07-18	0	40.55	40.55	41.00	40.50	41.55	2,100	87,150	41.500	33.45	33.45	33.82	33.41	34.27	2,546	34.232	-1.46%
2016-07-15	0	41.15	40.85	40.90	40.50	41.40	2,100	86,395	41.140	33.94	33.70	33.74	33.41	34.15	2,546	33.935	0.37%
2016-07-14	0	41.00	41.00	41.25	40.50	41.60	21,600	887,875	41.105	33.82	33.82	34.03	33.41	34.31	26,186	33.906	1.23%
2016-07-13	0	40.50	40.40	40.75	40.50	40.80	13,500	548,515	40.631	33.41	33.32	33.61	33.41	33.65	16,366	33.515	-0.25%
2016-07-12	0	40.60	40.35	40.60	40.45	40.70	11,800	479,450	40.631	33.49	33.28	33.49	33.37	33.57	14,306	33.515	-1.22%
2016-07-11	0	41.10	40.75	41.10	41.30	41.50	10,000	413,900	41.390	33.90	33.61	33.90	34.07	34.23	12,123	34.141	-0.36%
2016-07-08	0	41.25	40.95	41.50	41.25	41.80	12,200	508,745	41.700	34.03	33.78	34.23	34.03	34.48	14,790	34.397	-0.72%
2016-07-07	0	41.55	41.50	41.55	39.80	41.80	81,500	3,366,490	41.307	34.27	34.23	34.27	32.83	34.48	98,805	34.072	2.34%
2016-07-06	0	40.60	40.10	40.60	40.00	40.60	7,500	301,010	40.135	33.49	33.08	33.49	32.99	33.49	9,092	33.105	0.00%
2016-07-05	0	40.60	40.55	40.60	41.00	41.00	5,400	221,400	41.000	33.49	33.45	33.49	33.82	33.82	6,547	33.819	-0.98%
2016-07-04	0	41.00	40.55	41.00	41.00	41.00	100	4,100	41.000	33.82	33.45	33.82	33.82	33.82	121	33.819	-0.73%
2016-06-30	0	41.30	40.50	41.30	40.50	41.40	3,500	142,195	40.627	34.07	33.41	34.07	33.41	34.15	4,243	33.512	2.48%
2016-06-29	0	40.30	40.30	40.75	40.20	40.70	200	8,090	40.450	33.24	33.24	33.61	33.16	33.57	242	33.365	0.25%
2016-06-28	0	40.20	40.20	40.55	40.00	40.80	3,600	144,665	40.185	33.16	33.16	33.45	32.99	33.65	4,364	33.147	-1.47%
2016-06-27	0	40.80	40.40	40.80	-	-	0	0	-	33.65	33.32	33.65	-	-	0	-	-0.24%
2016-06-24	0	40.90	40.50	40.90	39.85	41.50	7,800	315,320	40.426	33.74	33.41	33.74	32.87	34.23	9,456	33.345	-0.37%
2016-06-23	0	41.05	41.05	41.40	40.95	40.95	100	4,095	40.950	33.86	33.86	34.15	33.78	33.78	121	33.778	-0.97%
2016-06-22	0	41.45	41.40	41.65	40.60	41.45	700	28,690	40.986	34.19	34.15	34.36	33.49	34.19	849	33.807	1.22%
2016-06-21	0	40.95	40.95	41.30	40.25	40.60	2,200	88,620	40.282	33.78	33.78	34.07	33.20	33.49	2,667	33.227	0.49%
2016-06-20	0	40.75	40.55	40.90	40.75	40.75	100	4,075	40.750	33.61	33.45	33.74	33.61	33.61	121	33.613	0.00%
2016-06-17	0	40.75	40.65	40.75	40.75	40.80	7,600	309,730	40.754	33.61	33.53	33.61	33.61	33.65	9,214	33.616	0.25%
2016-06-16	0	40.65	40.45	40.65	40.50	41.10	25,200	1,024,440	40.652	33.53	33.37	33.53	33.41	33.90	30,551	33.532	-0.13%
2016-06-15	0	41.00	40.95	41.35	40.55	41.95	70,900	2,879,117	40.608	33.58	33.53	33.86	33.21	34.35	86,579	33.254	0.86%
2016-06-14	0	40.65	40.65	41.05	40.10	41.50	14,118	571,387	40.472	33.29	33.29	33.62	32.84	33.98	17,240	33.143	0.99%
2016-06-13	0	40.25	40.25	40.65	40.00	40.90	10,900	440,520	40.415	32.96	32.96	33.29	32.76	33.49	13,310	33.096	-1.47%
2016-06-10	0	40.85	40.55	40.85	41.00	41.40	2,100	86,460	41.171	33.45	33.21	33.45	33.58	33.90	2,564	33.716	-1.92%
2016-06-08	0	41.65	41.40	41.65	41.40	41.90	32,600	1,360,685	41.739	34.11	33.90	34.11	33.90	34.31	39,809	34.180	-0.36%
2016-06-07	0	41.80	41.70	41.80	41.30	41.80	12,200	508,340	41.667	34.23	34.15	34.23	33.82	34.23	14,898	34.122	1.58%
2016-06-06	0	41.15	41.15	41.55	41.10	41.10	1,800	73,980	41.100	33.70	33.70	34.03	33.66	33.66	2,198	33.657	-1.67%
2016-06-03	0	41.85	41.85	41.90	41.30	42.05	67,100	2,812,765	41.919	34.27	34.27	34.31	33.82	34.44	81,938	34.328	1.09%
2016-06-02	0	41.40	41.10	41.40	41.40	41.80	19,400	810,040	41.755	33.90	33.66	33.90	33.90	34.23	23,690	34.193	-0.36%
2016-06-01	0	41.55	41.20	41.60	40.75	41.70	16,325	672,120	41.171	34.03	33.74	34.07	33.37	34.15	19,935	33.715	1.96%
2016-05-31	0	40.75	39.95	41.40	39.95	41.90	155,600	6,366,262	40.914	33.37	32.72	33.90	32.72	34.31	190,009	33.505	-1.09%
2016-05-30	0	41.20	40.80	41.25	41.20	42.00	15,600	650,935	41.727	33.74	33.41	33.78	33.74	34.39	19,050	34.170	-1.32%
2016-05-27	0	41.75	41.35	41.80	41.45	42.00	23,020	961,275	41.758	34.19	33.86	34.23	33.94	34.39	28,111	34.196	1.33%
2016-05-26	0	41.20	41.00	41.20	40.95	41.50	59,500	2,447,935	41.142	33.74	33.58	33.74	33.53	33.98	72,658	33.691	-0.12%
2016-05-25	0	41.25	41.10	41.25	41.10	41.50	5,500	226,930	41.260	33.78	33.66	33.78	33.66	33.98	6,716	33.788	0.61%
2016-05-24	0	41.00	40.95	41.15	40.90	41.50	10,048	413,751	41.177	33.58	33.53	33.70	33.49	33.98	12,270	33.721	-0.73%
2016-05-23	0	41.30	41.20	41.30	41.30	41.70	7,100	293,785	41.378	33.82	33.74	33.82	33.82	34.15	8,670	33.885	-0.36%
2016-05-20	0	41.45	41.30	41.45	41.20	42.00	7,000	290,415	41.488	33.94	33.82	33.94	33.74	34.39	8,548	33.975	0.24%
2016-05-19	0	41.35	41.30	41.35	41.10	41.35	16,700	687,345	41.158	33.86	33.82	33.86	33.66	33.86	20,393	33.705	0.85%
2016-05-18	0	41.00	40.95	41.00	40.75	41.00	16,490	675,430	40.960	33.58	33.53	33.58	33.37	33.58	20,137	33.542	-0.97%
2016-05-17	0	41.40	41.35	41.40	41.20	41.90	16,026	662,926	41.366	33.90	33.86	33.90	33.74	34.31	19,570	33.875	-0.36%
2016-05-16	0	41.55	41.25	41.55	41.00	42.00	45,900	1,902,440	41.447	34.03	33.78	34.03	33.58	34.39	56,050	33.942	0.85%
2016-05-13	0	41.20	41.10	41.20	40.70	41.75	38,900	1,598,845	41.101	33.74	33.66	33.74	33.33	34.19	47,502	33.658	1.23%
2016-05-12	0	40.70	39.95	40.50	-	-	0	0	-	33.33	32.72	33.17	-	-	0	-	-0.25%
2016-05-11	0	40.80	40.00	40.80	40.80	40.95	21,700	887,805	40.913	33.41	32.76	33.41	33.41	33.53	26,499	33.504	0.00%
2016-05-10	0	40.80	40.75	41.00	39.95	40.95	2,400	96,180	40.075	33.41	33.37	33.58	32.72	33.53	2,931	32.818	2.00%
2016-05-09	0	40.00	40.00	41.40	40.00	40.20	1,300	52,100	40.077	32.76	32.76	33.90	32.76	32.92	1,587	32.819	-1.11%
2016-05-06	0	40.45	39.95	40.50	39.95	40.45	7,200	287,840	39.978	33.12	32.72	33.17	32.72	33.12	8,792	32.738	1.25%
2016-05-05	0	39.95	39.95	40.50	-	-	1,500	60,000	40.000	32.72	32.72	33.17	-	-	1,832	32.756	0.00%
2016-05-04	0	39.95	39.95	40.00	39.90	40.30	8,400	335,800	39.976	32.72	32.72	32.76	32.67	33.00	10,258	32.737	-0.87%
2016-05-03	0	40.30	40.30	41.25	40.00	42.00	6,000	247,800	41.300	33.00	33.00	33.78	32.76	34.39	7,327	33.821	-4.05%
2016-04-29	0	42.00	41.90	43.00	40.00	42.00	14,400	579,380	40.235	34.39	34.31	35.21	32.76	34.39	17,584	32.949	3.19%
2016-04-28	0	40.70	40.00	40.75	40.75	40.75	333	13,270	39.850	33.33	32.76	33.37	33.37	33.37	407	32.633	0.99%
2016-04-27	0	40.30	39.50	40.30	39.50	40.45	11,400	450,395	39.508	33.00	32.35	33.00	32.35	33.12	13,921	32.354	0.00%
2016-04-26	0	40.30	39.95	40.30	39.50	41.00	44,100	1,750,820	39.701	33.00	32.72	33.00	32.35	33.58	53,852	32.512	-1.35%
2016-04-25	0	40.85	40.20	40.85	40.00	41.00	7,100	285,980	40.279	33.45	32.92	33.45	32.76	33.58	8,670	32.985	1.11%
2016-04-22	0	40.40	39.85	40.40	39.70	40.40	11,900	477,820	40.153	33.08	32.63	33.08	32.51	33.08	14,532	32.882	0.50%
2016-04-21	0	40.20	40.20	40.50	40.20	40.60	16,600	671,425	40.447	32.92	32.92	33.17	32.92	33.25	20,271	33.123	-0.62%
2016-04-20	0	40.45	40.00	40.50	39.50	40.95	13,500	540,285	40.021	33.12	32.76	33.17	32.35	33.53	16,485	32.774	0.00%
2016-04-19	0	40.45	40.45	40.90	40.40	40.60	28,300	1,145,405	40.474	33.12	33.12	33.49	33.08	33.25	34,558	33.144	-1.10%
2016-04-18	0	40.90	40.55	40.90	40.50	41.00	13,000	529,225	40.710	33.49	33.21	33.49	33.17	33.58	15,875	33.337	-1.45%
2016-04-15	0	41.50	40.90	41.50	40.55	41.50	2,100	85,830	40.871	33.98	33.49	33.98	33.21	33.98	2,564	33.470	1.97%
2016-04-14	0	40.70	40.70	41.50	40.50	41.95	9,900	407,055	41.117	33.33	33.33	33.98	33.17	34.35	12,089	33.671	-1.69%
2016-04-13	0	41.40	41.25	41.80	41.40	41.95	13,500	561,875	41.620	33.90	33.78	34.23	33.90	34.35	16,485	34.083	-0.24%
2016-04-12	0	41.50	40.95	41.50	40.80	42.00	1,700	70,010	41.182	33.98	33.53	33.98	33.41	34.39	2,076	33.725	1.47%
2016-04-11	0	40.90	40.85	40.90	40.80	41.15	12,300	503,595	40.943	33.49	33.45	33.49	33.41	33.70	15,020	33.528	0.12%
2016-04-08	0	40.85	40.80	40.85	40.80	41.00	12,600	514,760	40.854	33.45	33.41	33.45	33.41	33.58	15,386	33.456	0.00%
2016-04-07	0	40.85	40.80	41.55	40.80	40.80	100	4,080	40.800	33.45	33.41	34.03	33.41	33.41	122	33.411	0.12%
2016-04-06	0	40.80	40.80	41.65	40.80	42.90	2,900	119,935	41.357	33.41	33.41	34.11	33.41	35.13	3,541	33.867	0.74%
2016-04-05	0	40.50	40.00	41.85	38.40	41.90	3,100	122,640	39.561	33.17	32.76	34.27	31.45	34.31	3,786	32.397	-3.57%
2016-04-01	0	42.00	40.10	42.00	41.50	42.00	30,400	1,269,650	41.765	34.39	32.84	34.39	33.98	34.39	37,123	34.202	-1.41%
2016-03-31	0	42.60	42.00	42.60	41.20	43.00	57,000	2,402,085	42.142	34.89	34.39	34.89	33.74	35.21	69,605	34.510	1.67%
2016-03-30	0	41.90	41.10	41.90	41.00	42.00	12,800	527,170	41.185	34.31	33.66	34.31	33.58	34.39	15,631	33.727	2.20%
2016-03-29	0	41.00	40.80	41.00	40.50	41.05	39,400	1,610,890	40.886	33.58	33.41	33.58	33.17	33.62	48,113	33.481	0.00%
2016-03-24	0	41.00	41.00	41.05	40.60	41.05	6,800	278,435	40.946	33.58	33.58	33.62	33.25	33.62	8,304	33.531	-0.36%
2016-03-23	0	41.15	41.15	41.60	40.80	41.80	118,900	4,887,190	41.103	33.70	33.70	34.07	33.41	34.23	145,193	33.660	1.60%
2016-03-22	0	40.50	40.45	40.70	40.10	40.90	4,700	190,275	40.484	33.17	33.12	33.33	32.84	33.49	5,739	33.153	1.25%
2016-03-21	0	40.00	39.95	40.50	39.60	40.70	11,300	454,570	40.227	32.76	32.72	33.17	32.43	33.33	13,799	32.943	-0.99%
2016-03-18	0	40.40	39.65	40.40	40.50	40.65	6,400	259,260	40.509	33.08	32.47	33.08	33.17	33.29	7,815	33.173	-0.25%
2016-03-17	0	40.50	40.20	40.50	40.35	40.50	1,000	40,405	40.405	33.17	32.92	33.17	33.04	33.17	1,221	33.088	0.25%
2016-03-16	0	40.40	39.50	40.40	-	-	0	0	-	33.08	32.35	33.08	-	-	0	-	-0.98%
2016-03-15	0	40.80	40.00	40.80	39.80	41.00	12,000	482,765	40.230	33.41	32.76	33.41	32.59	33.58	14,654	32.945	2.77%
2016-03-14	0	39.70	39.35	39.95	39.20	40.00	15,000	588,770	39.251	32.51	32.22	32.72	32.10	32.76	18,317	32.143	2.58%
2016-03-11	0	38.70	38.50	38.70	38.55	39.00	19,000	735,715	38.722	31.69	31.53	31.69	31.57	31.94	23,202	31.710	-0.39%
2016-03-10	0	38.85	38.75	39.10	38.80	39.00	23,300	906,010	38.885	31.81	31.73	32.02	31.77	31.94	28,453	31.843	-0.38%
2016-03-09	0	39.00	38.85	39.00	38.85	39.20	8,300	323,410	38.965	31.94	31.81	31.94	31.81	32.10	10,135	31.909	-1.76%
2016-03-08	0	39.70	39.00	39.70	39.00	39.70	30,800	1,209,970	39.285	32.51	31.94	32.51	31.94	32.51	37,611	32.171	0.00%
2016-03-07	0	39.70	39.20	39.60	39.30	40.00	11,900	468,915	39.405	32.51	32.10	32.43	32.18	32.76	14,532	32.269	-0.75%
2016-03-04	0	40.00	40.00	40.45	39.40	40.00	7,200	287,040	39.867	32.76	32.76	33.12	32.26	32.76	8,792	32.647	1.01%
2016-03-03	0	39.60	39.50	40.50	39.50	40.90	4,400	175,870	39.970	32.43	32.35	33.17	32.35	33.49	5,373	32.732	-2.22%
2016-03-02	0	40.50	40.20	41.00	39.50	40.50	8,400	335,550	39.946	33.17	32.92	33.58	32.35	33.17	10,258	32.712	1.25%
2016-03-01	0	40.00	39.15	40.00	39.15	40.00	3,000	118,775	39.592	32.76	32.06	32.76	32.06	32.76	3,663	32.422	-1.72%
2016-02-29	0	40.70	39.30	40.70	39.60	40.70	10,200	407,090	39.911	33.33	32.18	33.33	32.43	33.33	12,456	32.683	0.25%
2016-02-26	0	40.60	39.50	40.60	39.70	40.85	3,500	139,675	39.907	33.25	32.35	33.25	32.51	33.45	4,274	32.680	1.50%
2016-02-25	0	40.00	39.30	40.00	39.60	40.05	32,100	1,274,295	39.698	32.76	32.18	32.76	32.43	32.80	39,199	32.509	0.50%
2016-02-24	0	39.80	39.10	39.95	38.55	39.90	17,200	672,024	39.071	32.59	32.02	32.72	31.57	32.67	21,004	31.996	-0.50%
2016-02-23	0	40.00	39.55	40.10	39.80	40.00	6,300	251,300	39.889	32.76	32.39	32.84	32.59	32.76	7,693	32.665	1.14%
2016-02-22	0	39.55	39.55	40.75	39.05	39.75	10,300	404,460	39.268	32.39	32.39	33.37	31.98	32.55	12,578	32.157	1.15%
2016-02-19	0	39.10	39.10	39.45	38.75	39.80	20,100	787,150	39.162	32.02	32.02	32.31	31.73	32.59	24,545	32.070	-1.76%
2016-02-18	0	39.80	39.00	39.80	39.50	41.10	11,500	459,815	39.984	32.59	31.94	32.59	32.35	33.66	14,043	32.743	0.25%
2016-02-17	0	39.70	38.50	39.70	39.50	40.10	4,200	167,455	39.870	32.51	31.53	32.51	32.35	32.84	5,129	32.650	-0.50%
2016-02-16	0	39.90	39.70	40.00	39.50	39.90	5,500	217,890	39.616	32.67	32.51	32.76	32.35	32.67	6,716	32.442	0.00%
2016-02-15	0	39.90	39.65	39.90	39.50	39.90	2,200	87,460	39.755	32.67	32.47	32.67	32.35	32.67	2,687	32.555	1.01%
2016-02-12	0	39.50	38.85	39.50	38.75	39.85	3,500	136,000	38.857	32.35	31.81	32.35	31.73	32.63	4,274	31.820	1.28%
2016-02-11	0	39.00	39.00	39.90	38.85	39.00	8,900	346,755	38.961	31.94	31.94	32.67	31.81	31.94	10,868	31.906	-2.50%
2016-02-05	0	40.00	39.10	40.05	39.20	40.15	21,000	833,805	39.705	32.76	32.02	32.80	32.10	32.88	25,644	32.515	-0.25%
2016-02-04	0	40.10	40.10	40.65	39.75	41.95	13,511	541,991	40.115	32.84	32.84	33.29	32.55	34.35	16,499	32.850	2.17%
2016-02-03	0	39.25	39.25	39.50	38.50	40.00	55,831	2,206,918	39.529	32.14	32.14	32.35	31.53	32.76	68,177	32.370	0.64%
2016-02-02	0	39.00	39.00	39.05	38.50	39.00	59,800	2,307,640	38.589	31.94	31.94	31.98	31.53	31.94	73,024	31.601	1.30%
2016-02-01	0	38.50	37.80	38.50	37.80	39.45	135,100	5,191,930	38.430	31.53	30.95	31.53	30.95	32.31	164,976	31.471	-2.41%
2016-01-29	0	39.45	39.00	39.50	39.00	39.95	212,900	8,425,985	39.577	32.31	31.94	32.35	31.94	32.72	259,981	32.410	0.13%
2016-01-28	0	39.40	39.30	39.60	39.30	39.40	14,700	577,915	39.314	32.26	32.18	32.43	32.18	32.26	17,951	32.194	-0.25%
2016-01-27	0	39.50	39.35	39.90	39.35	39.75	431,100	17,104,990	39.678	32.35	32.22	32.67	32.22	32.55	526,433	32.492	-0.63%
2016-01-26	0	39.75	39.75	40.45	39.70	41.00	134,000	5,387,855	40.208	32.55	32.55	33.12	32.51	33.58	163,633	32.927	-4.45%
2016-01-25	0	41.60	41.35	41.60	41.45	41.80	2,100	87,300	41.571	34.07	33.86	34.07	33.94	34.23	2,564	34.043	1.34%
2016-01-22	0	41.05	41.05	41.70	41.00	41.80	47,800	1,964,295	41.094	33.62	33.62	34.15	33.58	34.23	58,370	33.652	0.12%
2016-01-21	0	41.00	41.00	41.20	41.00	41.20	49,900	2,047,855	41.039	33.58	33.58	33.74	33.58	33.74	60,935	33.607	0.00%
2016-01-20	0	41.00	41.00	41.10	41.00	42.00	118,200	4,854,160	41.067	33.58	33.58	33.66	33.58	34.39	144,339	33.630	-3.30%
2016-01-19	0	42.40	42.25	42.95	41.05	42.90	155,900	6,488,505	41.620	34.72	34.60	35.17	33.62	35.13	190,376	34.083	2.17%
2016-01-18	0	41.50	41.50	41.80	41.00	42.00	62,000	2,562,580	41.332	33.98	33.98	34.23	33.58	34.39	75,711	33.847	-1.66%
2016-01-15	0	42.20	41.90	42.20	41.90	43.80	153,600	6,607,385	43.017	34.56	34.31	34.56	34.31	35.87	187,567	35.227	-3.54%
2016-01-14	0	43.75	42.35	43.80	42.00	43.75	33,400	1,429,120	42.788	35.83	34.68	35.87	34.39	35.83	40,786	35.039	2.22%
2016-01-13	0	42.80	42.55	42.80	41.90	43.00	65,900	2,807,615	42.604	35.05	34.84	35.05	34.31	35.21	80,473	34.889	3.01%
2016-01-12	0	41.55	41.55	41.95	41.00	42.95	465,100	19,309,595	41.517	34.03	34.03	34.35	33.58	35.17	567,952	33.999	-3.15%
2016-01-11	0	42.90	42.40	43.90	42.20	44.00	161,214	6,899,356	42.796	35.13	34.72	35.95	34.56	36.03	196,865	35.046	-4.67%
2016-01-08	0	45.00	45.00	45.30	41.30	45.30	146,010	6,426,590	44.015	36.85	36.85	37.10	33.82	37.10	178,299	36.044	1.58%
2016-01-07	0	44.30	44.00	44.30	43.30	44.90	491,558	21,680,697	44.106	36.28	36.03	36.28	35.46	36.77	600,261	36.119	-1.56%
2016-01-06	0	45.00	45.00	45.25	44.90	45.05	77,500	3,487,255	44.997	36.85	36.85	37.06	36.77	36.89	94,638	36.848	0.00%
2016-01-05	0	45.00	45.00	45.35	44.95	45.50	56,335	2,535,188	45.002	36.85	36.85	37.14	36.81	37.26	68,793	36.852	0.00%
2016-01-04	0	45.00	45.00	45.20	44.80	46.00	103,813	4,690,586	45.183	36.85	36.85	37.01	36.69	37.67	126,770	37.001	-2.70%
2015-12-31	0	46.25	45.55	46.40	45.05	46.40	79,300	3,649,890	46.026	37.87	37.30	38.00	36.89	38.00	96,836	37.691	2.78%
2015-12-30	0	45.00	45.00	45.40	44.65	45.60	31,400	1,414,090	45.035	36.85	36.85	37.18	36.56	37.34	38,344	36.879	-1.21%
2015-12-29	0	45.55	45.55	45.80	45.05	45.90	58,200	2,649,520	45.524	37.30	37.30	37.51	36.89	37.59	71,070	37.280	0.89%
2015-12-28	0	45.15	45.10	45.30	45.15	45.45	42,100	1,908,295	45.328	36.97	36.93	37.10	36.97	37.22	51,410	37.119	-1.10%
2015-12-24	0	45.65	45.50	45.65	45.40	45.75	28,000	1,274,585	45.521	37.38	37.26	37.38	37.18	37.47	34,192	37.277	-0.33%
2015-12-23	0	45.80	45.75	45.90	45.80	46.50	74,200	3,417,360	46.056	37.51	37.47	37.59	37.51	38.08	90,609	37.716	0.00%
2015-12-22	0	45.80	45.75	45.80	45.40	45.90	40,700	1,858,345	45.660	37.51	37.47	37.51	37.18	37.59	49,700	37.391	0.33%
2015-12-21	0	45.65	45.65	45.80	45.10	46.00	73,000	3,329,720	45.613	37.38	37.38	37.51	36.93	37.67	89,143	37.352	1.44%
2015-12-18	0	45.00	45.00	45.15	44.60	45.30	55,400	2,491,960	44.981	36.85	36.85	36.97	36.52	37.10	67,651	36.835	-0.66%
2015-12-17	0	45.30	45.30	45.55	45.00	45.85	39,400	1,794,190	45.538	37.10	37.10	37.30	36.85	37.55	48,113	37.291	0.00%
2015-12-16	0	45.30	45.30	45.50	44.70	46.30	63,115	2,876,173	45.570	37.10	37.10	37.26	36.61	37.92	77,072	37.318	1.34%
2015-12-15	0	44.70	44.50	44.80	44.00	44.70	72,800	3,227,400	44.332	36.61	36.44	36.69	36.03	36.61	88,899	36.304	1.48%
2015-12-14	0	44.05	44.05	44.45	43.80	44.80	390,200	17,231,397	44.160	36.07	36.07	36.40	35.87	36.69	476,489	36.163	-1.01%
2015-12-11	0	44.50	44.50	44.80	44.45	45.50	213,400	9,601,555	44.993	36.44	36.44	36.69	36.40	37.26	260,591	36.845	-2.20%
2015-12-10	0	45.50	45.20	45.70	45.50	46.50	207,364	9,525,412	45.936	37.26	37.01	37.42	37.26	38.08	253,220	37.617	0.00%
2015-12-09	0	45.50	45.50	45.65	44.90	45.75	114,210	5,183,569	45.386	37.26	37.26	37.38	36.77	37.47	139,466	37.167	0.89%
2015-12-08	0	45.10	45.10	45.35	44.70	46.00	154,000	6,937,457	45.048	36.93	36.93	37.14	36.61	37.67	188,055	36.890	-3.11%
2015-12-07	0	46.55	46.10	46.55	45.00	47.00	184,600	8,537,075	46.246	38.12	37.75	38.12	36.85	38.49	225,422	37.871	1.31%
2015-12-04	0	45.95	45.85	46.00	45.75	47.15	244,700	11,357,665	46.415	37.63	37.55	37.67	37.47	38.61	298,813	38.009	-2.96%
2015-12-03	0	47.35	47.35	47.70	46.50	48.10	154,500	7,318,210	47.367	38.78	38.78	39.06	38.08	39.39	188,666	38.789	-0.21%
2015-12-02	0	47.45	47.35	47.45	44.90	48.20	635,700	29,944,475	47.105	38.86	38.78	38.86	36.77	39.47	776,278	38.574	4.98%
2015-12-01	0	45.20	45.20	45.25	44.40	45.35	239,300	10,730,104	44.840	37.01	37.01	37.06	36.36	37.14	292,219	36.719	0.89%
2015-11-30	0	44.80	44.80	44.95	44.35	45.90	264,000	11,982,175	45.387	36.69	36.69	36.81	36.32	37.59	322,381	37.168	-0.11%
2015-11-27	0	44.85	44.70	44.80	43.75	44.90	252,200	11,148,035	44.203	36.73	36.61	36.69	35.83	36.77	307,971	36.198	0.90%
2015-11-26	0	44.45	44.45	44.60	44.10	45.85	476,000	21,302,380	44.753	36.40	36.40	36.52	36.11	37.55	581,262	36.648	-1.44%
2015-11-25	0	45.10	45.10	45.20	43.55	45.70	1,007,500	45,184,330	44.848	36.93	36.93	37.01	35.66	37.42	1,230,298	36.726	3.80%
2015-11-24	0	43.45	43.45	43.50	43.20	48.90	2,128,300	95,733,471	44.981	35.58	35.58	35.62	35.38	40.04	2,598,951	36.835	-9.29%
2015-11-23	0	47.90	47.95	48.00	47.25	51.60	2,995,900	148,469,144	49.557	39.23	39.27	39.31	38.69	42.26	3,658,411	40.583	-2.44%
2015-11-20	0	49.10	49.10	49.15	44.00	49.95	13,746,900	640,369,455	46.583	40.21	40.21	40.25	36.03	40.90	16,786,881	38.147

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---